Yum China Holdings Inc (YUMC) Exchange: NYSE
Data as of May 2, 2025
$45.56 ($-0.85) -1.83%
Yum China Holdings Inc - Daily Information
Click for more stock information on Yum China Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $45.90 |
| Previous Close | $45.56 |
| High | $46.37 |
| Low | $45.39 |
| Adjusted Open | $45.90 |
| Previous Adjusted Close | $45.56 |
| Adjusted High | $46.37 |
| Adjusted Low | $45.39 |
About Yum China Holdings Inc (YUMC)
Yum! China Holdings, Inc is a Chinese restaurant group. It is the exclusive licensee of the KFC, Pizza Hut and Taco Bell brand names in mainland China. Yum China was founded in 1987 and is headquartered in Shanghai, China. Over the years, the company has steadily expanded their network of restaurants and now operates over 18,200 restaurants across China. In 2018, Yum Chinaâs overall sales reached $14.6 Billion, indicating a strong 10.6% growth compared to the previous year. Last year Yum Chinaâs total revenues were $20.1 billion, which is nearly a 40% increase since 2018.
Invest in Yum China Holdings Inc (YUMC)
Historical Stock Data for Yum China Holdings Inc (YUMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $45.90 | $46.37 | $45.39 | $45.56 | $45.56 | 1,475,585 |
| 2025-04-24 | $46.13 | $46.86 | $46.07 | $46.41 | $46.41 | 2,537,623 |
| 2025-04-23 | $46.75 | $48.13 | $46.50 | $46.81 | $46.81 | 4,258,747 |
| 2025-04-22 | $42.57 | $44.83 | $42.51 | $44.78 | $44.78 | 4,999,948 |
| 2025-04-21 | $41.23 | $41.75 | $41.01 | $41.70 | $41.70 | 3,729,046 |
| 2025-04-17 | $43.55 | $44.06 | $41.00 | $41.37 | $41.37 | 6,305,403 |
| 2025-04-16 | $44.21 | $44.56 | $43.70 | $43.94 | $43.94 | 4,206,739 |
| 2025-04-15 | $45.27 | $45.54 | $44.31 | $44.56 | $44.56 | 3,986,925 |
| 2025-04-14 | $45.70 | $46.21 | $44.73 | $45.15 | $45.15 | 5,970,080 |
| 2025-04-11 | $45.06 | $45.44 | $43.65 | $44.39 | $44.39 | 5,686,498 |
| 2025-04-10 | $46.30 | $46.58 | $44.04 | $44.82 | $44.82 | 4,671,195 |
| 2025-04-09 | $45.05 | $46.93 | $43.45 | $46.16 | $46.16 | 7,045,361 |
| 2025-04-08 | $46.77 | $47.09 | $43.30 | $44.01 | $44.01 | 3,931,287 |
| 2025-04-07 | $46.46 | $48.34 | $44.49 | $45.34 | $45.34 | 5,701,940 |
| 2025-04-04 | $48.58 | $48.88 | $45.94 | $47.92 | $47.92 | 8,778,981 |
| 2025-04-03 | $52.65 | $53.24 | $51.30 | $52.63 | $52.63 | 4,415,736 |
| 2025-04-02 | $52.25 | $53.40 | $52.20 | $53.28 | $53.28 | 2,606,556 |
| 2025-04-01 | $52.46 | $53.01 | $52.19 | $52.95 | $52.95 | 2,354,442 |
| 2025-03-31 | $51.53 | $52.19 | $50.85 | $52.06 | $52.06 | 2,035,948 |
| 2025-03-28 | $52.43 | $53.13 | $51.83 | $51.87 | $51.87 | 1,755,804 |
| 2025-03-27 | $52.51 | $53.52 | $52.50 | $53.17 | $53.17 | 1,935,928 |
| 2025-03-26 | $52.08 | $52.74 | $51.70 | $52.30 | $52.30 | 1,617,429 |
| 2025-03-25 | $51.23 | $51.77 | $50.73 | $51.25 | $51.25 | 3,425,065 |
| 2025-03-24 | $52.07 | $52.14 | $51.51 | $51.81 | $51.81 | 2,006,691 |
| 2025-03-21 | $51.41 | $52.35 | $50.73 | $52.26 | $52.26 | 2,088,850 |
| 2025-03-20 | $51.97 | $52.73 | $51.71 | $52.53 | $52.53 | 1,619,634 |
| 2025-03-19 | $53.66 | $53.99 | $52.90 | $53.63 | $53.63 | 1,912,872 |
| 2025-03-18 | $53.38 | $53.83 | $52.59 | $53.69 | $53.69 | 2,770,416 |
| 2025-03-17 | $51.67 | $53.69 | $51.61 | $53.31 | $53.31 | 2,871,956 |
| 2025-03-14 | $50.19 | $51.98 | $50.04 | $51.30 | $51.30 | 3,497,980 |
| 2025-03-13 | $48.94 | $49.84 | $48.47 | $49.09 | $49.09 | 1,666,358 |
| 2025-03-12 | $49.36 | $49.98 | $48.52 | $49.33 | $49.33 | 2,479,166 |
| 2025-03-11 | $49.50 | $49.82 | $48.30 | $49.11 | $49.11 | 2,157,618 |
| 2025-03-10 | $49.01 | $49.48 | $48.85 | $49.36 | $49.36 | 2,532,018 |
| 2025-03-07 | $49.30 | $50.00 | $49.24 | $49.70 | $49.70 | 2,355,242 |
| 2025-03-06 | $50.18 | $50.28 | $48.92 | $49.30 | $49.30 | 2,840,910 |
| 2025-03-05 | $49.50 | $50.57 | $49.31 | $50.43 | $50.19 | 2,531,343 |
| 2025-03-04 | $49.00 | $49.29 | $48.26 | $48.80 | $48.80 | 3,189,244 |
| 2025-03-03 | $49.13 | $49.86 | $48.65 | $49.02 | $49.02 | 3,608,178 |
| 2025-02-28 | $49.12 | $49.63 | $48.17 | $49.41 | $49.41 | 4,558,961 |
| 2025-02-27 | $48.91 | $50.62 | $48.58 | $50.20 | $50.20 | 4,468,430 |
| 2025-02-26 | $48.92 | $49.25 | $48.09 | $48.99 | $48.99 | 3,165,898 |
| 2025-02-25 | $47.06 | $48.08 | $47.01 | $47.78 | $47.78 | 3,381,490 |
| 2025-02-24 | $46.08 | $47.00 | $45.75 | $46.81 | $46.81 | 3,295,425 |
| 2025-02-21 | $47.70 | $48.11 | $46.35 | $46.69 | $46.69 | 2,665,949 |
| 2025-02-20 | $47.63 | $48.18 | $46.43 | $47.28 | $47.28 | 2,892,982 |
| 2025-02-19 | $48.60 | $48.60 | $47.22 | $47.29 | $47.29 | 3,609,288 |
| 2025-02-18 | $49.68 | $49.87 | $48.96 | $49.30 | $49.30 | 2,258,350 |
| 2025-02-14 | $48.32 | $49.76 | $48.20 | $49.16 | $49.16 | 3,397,336 |
| 2025-02-13 | $47.89 | $48.32 | $47.00 | $48.32 | $48.32 | 2,890,487 |
| 2025-02-12 | $47.78 | $48.51 | $47.63 | $48.37 | $48.37 | 1,975,162 |
| 2025-02-11 | $47.74 | $48.45 | $47.38 | $47.47 | $47.47 | 3,030,193 |
| 2025-02-10 | $48.50 | $49.08 | $47.71 | $48.07 | $48.07 | 3,615,319 |
| 2025-02-07 | $49.29 | $49.55 | $47.84 | $48.44 | $48.44 | 4,241,684 |
| 2025-02-06 | $48.99 | $50.05 | $48.16 | $49.65 | $49.65 | 3,285,964 |
| 2025-02-05 | $45.02 | $45.90 | $44.71 | $45.52 | $45.52 | 2,682,857 |
| 2025-02-04 | $45.89 | $46.34 | $45.46 | $45.76 | $45.76 | 2,438,009 |
| 2025-02-03 | $44.88 | $46.04 | $44.05 | $44.99 | $44.99 | 2,750,946 |
| 2025-01-31 | $47.07 | $47.39 | $46.12 | $46.25 | $46.25 | 1,778,622 |
| 2025-01-30 | $45.85 | $47.61 | $45.65 | $47.59 | $47.59 | 1,503,896 |
| 2025-01-29 | $46.09 | $46.11 | $45.49 | $45.49 | $45.49 | 1,198,782 |
| 2025-01-28 | $45.24 | $45.66 | $44.79 | $45.66 | $45.66 | 2,600,091 |
| 2025-01-27 | $45.74 | $45.94 | $44.98 | $45.24 | $45.24 | 2,052,636 |
| 2025-01-24 | $44.95 | $46.28 | $44.68 | $45.97 | $45.97 | 2,681,674 |
| 2025-01-23 | $44.66 | $44.98 | $44.21 | $44.66 | $44.66 | 1,803,826 |
| 2025-01-22 | $44.85 | $45.26 | $44.25 | $44.90 | $44.90 | 2,116,413 |
| 2025-01-21 | $45.04 | $45.20 | $44.35 | $44.99 | $44.99 | 2,091,364 |
| 2025-01-17 | $43.17 | $44.73 | $43.17 | $44.65 | $44.65 | 2,342,039 |
| 2025-01-16 | $43.46 | $43.59 | $42.75 | $43.21 | $43.21 | 1,488,654 |
| 2025-01-15 | $44.08 | $44.32 | $43.41 | $43.44 | $43.44 | 1,213,676 |
| 2025-01-14 | $43.94 | $44.49 | $43.39 | $43.45 | $43.45 | 1,558,022 |
| 2025-01-13 | $42.30 | $43.48 | $42.23 | $43.13 | $43.13 | 1,974,936 |
| 2025-01-10 | $42.53 | $42.75 | $41.78 | $42.30 | $42.30 | 2,636,811 |
| 2025-01-08 | $43.82 | $44.15 | $43.40 | $43.58 | $43.58 | 2,763,743 |
| 2025-01-07 | $45.32 | $45.62 | $44.60 | $44.81 | $44.81 | 1,783,753 |
| 2025-01-06 | $44.83 | $45.18 | $44.47 | $44.95 | $44.95 | 3,266,805 |
| 2025-01-03 | $45.01 | $45.34 | $44.25 | $44.61 | $44.61 | 2,920,671 |
| 2025-01-02 | $47.78 | $47.95 | $46.38 | $46.59 | $46.59 | 1,886,700 |
| 2024-12-31 | $48.08 | $48.65 | $47.95 | $48.17 | $48.17 | 808,165 |
| 2024-12-30 | $48.38 | $48.44 | $47.93 | $47.99 | $47.99 | 1,200,922 |
| 2024-12-27 | $49.29 | $49.56 | $48.97 | $49.10 | $49.10 | 992,347 |
| 2024-12-26 | $50.43 | $50.45 | $49.59 | $49.79 | $49.79 | 1,749,365 |
| 2024-12-24 | $48.73 | $50.50 | $48.60 | $50.42 | $50.42 | 1,691,051 |
| 2024-12-23 | $48.40 | $48.66 | $47.79 | $48.66 | $48.66 | 2,569,713 |
| 2024-12-20 | $48.65 | $48.68 | $47.87 | $48.58 | $48.58 | 2,855,646 |
| 2024-12-19 | $48.93 | $49.21 | $48.66 | $48.97 | $48.97 | 2,303,673 |
| 2024-12-18 | $49.51 | $49.68 | $48.52 | $48.71 | $48.71 | 2,345,887 |
| 2024-12-17 | $48.73 | $49.78 | $48.27 | $49.68 | $49.68 | 2,295,347 |
| 2024-12-16 | $48.73 | $49.20 | $48.71 | $48.83 | $48.83 | 2,473,456 |
| 2024-12-13 | $49.50 | $49.68 | $49.21 | $49.56 | $49.56 | 2,495,057 |
| 2024-12-12 | $49.56 | $50.89 | $49.55 | $49.98 | $49.98 | 1,572,182 |
| 2024-12-11 | $48.96 | $49.60 | $48.72 | $49.45 | $49.45 | 1,947,082 |
| 2024-12-10 | $49.51 | $50.02 | $48.76 | $49.07 | $49.07 | 1,947,395 |
| 2024-12-09 | $50.92 | $51.44 | $50.57 | $51.00 | $51.00 | 3,949,739 |
| 2024-12-06 | $48.71 | $49.42 | $48.53 | $48.53 | $48.53 | 2,727,998 |
| 2024-12-05 | $47.36 | $48.13 | $47.30 | $48.00 | $48.00 | 2,898,894 |
| 2024-12-04 | $47.13 | $47.40 | $46.66 | $47.11 | $47.11 | 1,199,298 |
| 2024-12-03 | $47.01 | $47.33 | $46.77 | $47.13 | $47.13 | 3,744,538 |
| 2024-12-02 | $46.23 | $46.65 | $46.06 | $46.61 | $46.61 | 1,495,732 |
| 2024-11-29 | $46.18 | $46.64 | $46.07 | $46.55 | $46.55 | 1,306,704 |
| 2024-11-27 | $46.56 | $47.25 | $46.30 | $46.78 | $46.78 | 1,648,621 |
| 2024-11-26 | $47.72 | $47.75 | $45.34 | $45.48 | $45.48 | 2,448,394 |
| 2024-11-25 | $47.28 | $47.72 | $47.22 | $47.58 | $47.41 | 3,830,355 |
| 2024-11-22 | $46.49 | $47.31 | $46.48 | $47.07 | $46.90 | 1,987,235 |
| 2024-11-21 | $47.02 | $47.32 | $46.58 | $47.09 | $46.92 | 2,139,228 |
| 2024-11-20 | $47.53 | $47.62 | $47.04 | $47.38 | $47.21 | 1,240,883 |
| 2024-11-19 | $47.18 | $47.52 | $46.82 | $47.42 | $47.25 | 1,405,014 |
| 2024-11-18 | $47.47 | $47.83 | $47.28 | $47.66 | $47.49 | 1,254,350 |
| 2024-11-15 | $47.54 | $48.23 | $47.09 | $47.21 | $47.04 | 2,767,814 |
| 2024-11-14 | $46.76 | $47.47 | $46.73 | $47.23 | $47.06 | 1,991,684 |
| 2024-11-13 | $48.09 | $48.15 | $46.93 | $47.51 | $47.34 | 1,924,091 |
| 2024-11-12 | $48.25 | $48.40 | $47.56 | $47.89 | $47.72 | 2,846,479 |
| 2024-11-11 | $50.00 | $50.02 | $49.06 | $49.23 | $49.06 | 2,734,155 |
| 2024-11-08 | $50.19 | $50.43 | $49.29 | $49.31 | $49.14 | 2,433,096 |
| 2024-11-07 | $50.95 | $52.00 | $50.88 | $51.46 | $51.28 | 5,019,540 |
| 2024-11-06 | $48.56 | $50.03 | $48.22 | $49.83 | $49.66 | 3,999,343 |
| 2024-11-05 | $48.77 | $49.22 | $47.70 | $48.34 | $48.17 | 2,995,219 |
| 2024-11-04 | $49.81 | $50.10 | $48.30 | $48.30 | $48.13 | 4,790,726 |
| 2024-11-01 | $44.55 | $45.40 | $44.52 | $45.07 | $44.91 | 2,833,684 |
| 2024-10-31 | $44.89 | $45.23 | $44.11 | $44.11 | $43.96 | 3,372,168 |
| 2024-10-30 | $44.00 | $44.90 | $44.00 | $44.70 | $44.54 | 2,308,001 |
| 2024-10-29 | $44.74 | $45.15 | $44.48 | $44.49 | $44.33 | 2,467,380 |
| 2024-10-28 | $44.49 | $45.13 | $44.18 | $44.70 | $44.54 | 4,895,005 |
| 2024-10-25 | $43.82 | $44.45 | $43.60 | $43.63 | $43.63 | 3,246,293 |
| 2024-10-24 | $43.89 | $44.16 | $43.31 | $43.51 | $43.51 | 1,089,632 |
| 2024-10-23 | $43.65 | $44.06 | $43.40 | $43.89 | $43.89 | 3,056,925 |
| 2024-10-22 | $43.72 | $44.16 | $43.62 | $43.62 | $43.62 | 1,929,932 |
| 2024-10-21 | $43.70 | $43.84 | $43.31 | $43.55 | $43.55 | 2,372,764 |
| 2024-10-18 | $44.70 | $44.99 | $43.59 | $43.83 | $43.83 | 3,132,057 |
| 2024-10-17 | $43.45 | $43.91 | $43.06 | $43.37 | $43.37 | 3,567,128 |
| 2024-10-16 | $44.45 | $44.61 | $43.84 | $44.07 | $44.07 | 4,444,094 |
| 2024-10-15 | $45.61 | $45.72 | $43.86 | $44.19 | $44.19 | 4,872,061 |
| 2024-10-14 | $46.39 | $47.55 | $46.19 | $46.83 | $46.83 | 1,950,607 |
| 2024-10-11 | $46.42 | $47.85 | $46.36 | $47.49 | $47.49 | 1,543,772 |
| 2024-10-10 | $47.15 | $48.09 | $46.99 | $47.30 | $47.30 | 2,934,417 |
| 2024-10-09 | $45.88 | $46.88 | $45.31 | $46.54 | $46.54 | 2,937,307 |
| 2024-10-08 | $46.72 | $47.59 | $46.40 | $47.09 | $47.09 | 5,451,596 |
| 2024-10-07 | $51.28 | $51.68 | $49.05 | $50.08 | $50.08 | 4,244,332 |
| 2024-10-04 | $49.60 | $50.50 | $49.50 | $50.41 | $50.41 | 4,884,821 |
| 2024-10-03 | $49.39 | $50.54 | $48.87 | $49.24 | $49.24 | 7,424,815 |
| 2024-10-02 | $48.61 | $51.19 | $48.61 | $51.01 | $51.01 | 9,345,272 |
| 2024-10-01 | $45.01 | $47.51 | $44.76 | $47.35 | $47.35 | 4,452,108 |
| 2024-09-30 | $47.16 | $47.97 | $45.01 | $45.02 | $45.02 | 10,087,445 |
| 2024-09-27 | $44.27 | $45.50 | $43.92 | $45.35 | $45.35 | 7,535,587 |
| 2024-09-26 | $43.34 | $46.00 | $43.00 | $43.86 | $43.86 | 12,289,680 |
| 2024-09-25 | $38.28 | $38.85 | $38.08 | $38.19 | $38.19 | 3,237,367 |
| 2024-09-24 | $38.28 | $39.20 | $38.17 | $38.97 | $38.97 | 6,565,275 |
| 2024-09-23 | $35.99 | $36.50 | $35.90 | $36.35 | $36.35 | 2,097,041 |
| 2024-09-20 | $35.36 | $35.65 | $35.15 | $35.53 | $35.53 | 4,251,779 |
| 2024-09-19 | $35.63 | $36.09 | $35.33 | $35.43 | $35.43 | 2,666,999 |
| 2024-09-18 | $35.15 | $35.18 | $34.70 | $34.82 | $34.82 | 1,583,101 |
| 2024-09-17 | $34.96 | $35.10 | $34.45 | $34.90 | $34.90 | 3,102,296 |
| 2024-09-16 | $34.98 | $35.25 | $34.14 | $34.53 | $34.53 | 3,721,710 |
| 2024-09-13 | $34.55 | $34.91 | $34.36 | $34.90 | $34.90 | 2,708,872 |
| 2024-09-12 | $34.00 | $34.50 | $33.61 | $34.38 | $34.38 | 5,831,748 |
| 2024-09-11 | $34.19 | $34.41 | $33.74 | $34.04 | $34.04 | 3,237,440 |
| 2024-09-10 | $34.09 | $34.38 | $33.85 | $33.99 | $33.99 | 1,894,143 |
| 2024-09-09 | $34.31 | $34.71 | $33.98 | $34.06 | $34.06 | 2,855,640 |
| 2024-09-06 | $33.97 | $34.07 | $33.50 | $33.78 | $33.78 | 1,712,570 |
| 2024-09-05 | $33.94 | $34.64 | $33.94 | $34.21 | $34.21 | 2,811,069 |
| 2024-09-04 | $33.85 | $34.15 | $33.33 | $33.66 | $33.66 | 1,992,933 |
| 2024-09-03 | $34.00 | $34.54 | $33.66 | $33.85 | $33.85 | 1,880,182 |
| 2024-08-30 | $34.10 | $34.42 | $33.72 | $33.81 | $33.81 | 3,181,231 |
| 2024-08-29 | $33.62 | $33.99 | $33.46 | $33.47 | $33.47 | 2,148,326 |
| 2024-08-28 | $33.20 | $33.55 | $32.85 | $33.17 | $33.17 | 1,999,773 |
| 2024-08-27 | $34.22 | $34.55 | $33.40 | $33.49 | $33.49 | 2,553,078 |
| 2024-08-26 | $33.62 | $34.30 | $33.50 | $33.57 | $33.41 | 1,999,626 |
| 2024-08-23 | $33.91 | $34.14 | $33.29 | $33.37 | $33.21 | 1,607,130 |
| 2024-08-22 | $34.00 | $34.32 | $33.72 | $33.77 | $33.61 | 1,476,617 |
| 2024-08-21 | $33.33 | $34.19 | $32.98 | $33.89 | $33.73 | 1,981,126 |
| 2024-08-20 | $33.57 | $33.97 | $33.11 | $33.14 | $32.98 | 2,789,222 |
| 2024-08-19 | $33.55 | $34.66 | $33.55 | $33.82 | $33.66 | 2,961,908 |
| 2024-08-16 | $34.39 | $34.59 | $33.31 | $33.55 | $33.55 | 4,005,876 |
| 2024-08-15 | $33.66 | $34.34 | $33.65 | $34.28 | $34.28 | 2,648,105 |
| 2024-08-14 | $33.90 | $34.02 | $32.93 | $33.20 | $33.20 | 1,704,542 |
| 2024-08-13 | $32.75 | $33.60 | $32.67 | $33.31 | $33.31 | 4,058,144 |
| 2024-08-12 | $33.74 | $33.98 | $32.91 | $32.99 | $32.99 | 1,905,779 |
| 2024-08-09 | $33.98 | $34.05 | $33.22 | $33.66 | $33.66 | 1,916,778 |
| 2024-08-08 | $34.17 | $34.35 | $33.50 | $34.13 | $34.13 | 2,178,767 |
| 2024-08-07 | $33.57 | $34.62 | $33.42 | $33.86 | $33.86 | 5,848,621 |
| 2024-08-06 | $32.42 | $33.75 | $32.00 | $33.37 | $33.37 | 9,137,480 |
| 2024-08-05 | $28.65 | $29.92 | $28.50 | $29.80 | $29.80 | 3,893,651 |
| 2024-08-02 | $29.83 | $30.00 | $29.26 | $29.53 | $29.53 | 2,937,756 |
| 2024-08-01 | $30.27 | $30.35 | $29.68 | $30.05 | $30.05 | 2,506,610 |
| 2024-07-31 | $30.70 | $30.87 | $30.19 | $30.24 | $30.24 | 1,564,806 |
| 2024-07-30 | $29.89 | $30.06 | $29.72 | $30.03 | $30.03 | 2,518,720 |
| 2024-07-29 | $29.88 | $30.25 | $29.85 | $30.11 | $30.11 | 1,940,930 |
| 2024-07-26 | $29.47 | $30.19 | $29.42 | $30.01 | $30.01 | 2,161,178 |
| 2024-07-25 | $29.37 | $29.70 | $29.22 | $29.24 | $29.24 | 3,015,361 |
| 2024-07-24 | $29.86 | $29.87 | $29.03 | $29.35 | $29.35 | 3,015,247 |
| 2024-07-23 | $30.18 | $30.59 | $29.85 | $29.88 | $29.88 | 2,405,324 |
| 2024-07-22 | $30.74 | $31.07 | $30.32 | $30.71 | $30.71 | 2,460,833 |
| 2024-07-19 | $30.15 | $30.50 | $29.97 | $30.32 | $30.32 | 2,608,855 |
| 2024-07-18 | $30.82 | $31.14 | $30.59 | $30.62 | $30.62 | 2,014,201 |
| 2024-07-17 | $31.32 | $31.69 | $30.88 | $31.23 | $31.23 | 2,909,504 |
| 2024-07-16 | $31.25 | $31.67 | $31.04 | $31.45 | $31.45 | 4,226,704 |
| 2024-07-15 | $31.70 | $32.36 | $31.36 | $31.46 | $31.46 | 2,211,589 |
| 2024-07-12 | $32.25 | $32.48 | $32.02 | $32.12 | $32.12 | 1,713,601 |
| 2024-07-11 | $31.50 | $32.40 | $31.50 | $31.75 | $31.75 | 3,032,238 |
| 2024-07-10 | $30.40 | $31.06 | $30.31 | $30.48 | $30.48 | 2,628,903 |
| 2024-07-09 | $30.28 | $30.60 | $30.27 | $30.43 | $30.43 | 1,801,287 |
| 2024-07-08 | $31.12 | $31.14 | $30.40 | $30.45 | $30.45 | 2,178,692 |
| 2024-07-05 | $31.08 | $31.41 | $30.90 | $31.05 | $31.05 | 1,682,940 |
| 2024-07-03 | $30.57 | $31.44 | $30.56 | $31.33 | $31.33 | 1,420,090 |
| 2024-07-02 | $30.64 | $30.96 | $30.32 | $30.43 | $30.43 | 1,577,466 |
| 2024-07-01 | $31.30 | $31.61 | $30.46 | $30.54 | $30.54 | 2,324,539 |
| 2024-06-28 | $31.38 | $31.38 | $30.76 | $30.84 | $30.84 | 1,890,166 |
| 2024-06-27 | $31.32 | $31.36 | $30.95 | $31.32 | $31.32 | 1,930,986 |
| 2024-06-26 | $31.50 | $31.65 | $31.12 | $31.50 | $31.50 | 2,528,836 |
| 2024-06-25 | $32.02 | $32.13 | $31.51 | $31.65 | $31.65 | 2,683,678 |
| 2024-06-24 | $32.29 | $32.78 | $32.13 | $32.16 | $32.16 | 2,627,654 |
| 2024-06-21 | $32.21 | $32.35 | $31.95 | $32.25 | $32.25 | 3,084,988 |
| 2024-06-20 | $32.57 | $32.57 | $32.01 | $32.32 | $32.32 | 4,184,612 |
| 2024-06-18 | $33.45 | $33.52 | $32.27 | $33.00 | $33.00 | 4,006,294 |
| 2024-06-17 | $33.96 | $34.07 | $33.19 | $33.70 | $33.70 | 1,754,460 |
| 2024-06-14 | $34.40 | $34.40 | $33.75 | $33.91 | $33.91 | 2,269,942 |
| 2024-06-13 | $34.27 | $34.82 | $34.18 | $34.73 | $34.73 | 1,991,480 |
| 2024-06-12 | $34.39 | $34.40 | $33.66 | $34.00 | $34.00 | 2,636,199 |
| 2024-06-11 | $34.27 | $34.36 | $34.05 | $34.30 | $34.30 | 2,265,249 |
| 2024-06-10 | $35.16 | $35.27 | $34.58 | $34.70 | $34.70 | 1,477,015 |
| 2024-06-07 | $35.10 | $35.80 | $35.04 | $35.18 | $35.18 | 1,730,854 |
| 2024-06-06 | $35.56 | $35.76 | $35.07 | $35.60 | $35.60 | 1,933,707 |
| 2024-06-05 | $36.10 | $36.37 | $35.77 | $36.06 | $36.06 | 2,017,341 |
| 2024-06-04 | $35.65 | $35.91 | $35.15 | $35.60 | $35.60 | 2,777,786 |
| 2024-06-03 | $36.33 | $36.33 | $35.34 | $35.63 | $35.63 | 1,981,938 |
| 2024-05-31 | $35.12 | $35.80 | $34.98 | $35.76 | $35.76 | 7,581,220 |
| 2024-05-30 | $35.00 | $35.49 | $34.93 | $35.47 | $35.47 | 2,056,213 |
| 2024-05-29 | $35.23 | $35.34 | $34.69 | $34.85 | $34.85 | 2,230,099 |
| 2024-05-28 | $35.70 | $35.83 | $35.16 | $35.78 | $35.78 | 2,565,603 |
| 2024-05-24 | $35.49 | $36.19 | $35.47 | $35.74 | $35.74 | 2,821,508 |
| 2024-05-23 | $36.41 | $36.62 | $35.15 | $35.39 | $35.23 | 5,381,120 |
| 2024-05-22 | $37.85 | $37.94 | $37.14 | $37.14 | $37.14 | 2,328,163 |
| 2024-05-21 | $38.14 | $38.96 | $38.13 | $38.30 | $38.30 | 2,721,649 |
| 2024-05-20 | $39.00 | $39.28 | $38.70 | $38.82 | $38.82 | 2,805,096 |
| 2024-05-17 | $39.17 | $39.45 | $38.87 | $39.20 | $39.20 | 2,008,411 |
| 2024-05-16 | $39.13 | $39.51 | $39.00 | $39.14 | $39.14 | 1,824,837 |
| 2024-05-15 | $39.53 | $39.59 | $38.80 | $38.83 | $38.83 | 2,465,849 |
| 2024-05-14 | $38.63 | $39.30 | $38.48 | $39.25 | $39.25 | 2,366,930 |
| 2024-05-13 | $38.27 | $39.08 | $37.99 | $38.89 | $38.89 | 3,583,167 |
| 2024-05-10 | $38.14 | $38.28 | $37.57 | $37.84 | $37.84 | 2,258,329 |
| 2024-05-09 | $37.71 | $38.10 | $37.43 | $38.09 | $38.09 | 1,759,190 |
| 2024-05-08 | $36.90 | $37.52 | $36.83 | $37.28 | $37.28 | 1,528,403 |
| 2024-05-07 | $37.42 | $37.72 | $37.06 | $37.30 | $37.30 | 2,086,992 |
| 2024-05-06 | $38.21 | $38.36 | $37.32 | $37.69 | $37.69 | 2,035,967 |
| 2024-05-03 | $38.02 | $38.56 | $37.95 | $38.41 | $38.41 | 2,641,858 |
| 2024-05-02 | $36.88 | $37.81 | $36.41 | $37.36 | $37.36 | 5,252,426 |
| 2024-05-01 | $36.81 | $37.38 | $35.92 | $35.92 | $35.92 | 4,808,086 |
| 2024-04-30 | $37.44 | $37.78 | $36.08 | $36.51 | $36.51 | 6,119,450 |
| 2024-04-29 | $39.81 | $40.31 | $39.71 | $40.04 | $40.04 | 3,793,905 |
| 2024-04-26 | $39.64 | $40.42 | $39.64 | $39.65 | $39.65 | 3,040,517 |
| 2024-04-25 | $38.58 | $39.14 | $38.38 | $39.04 | $39.04 | 2,371,956 |
| 2024-04-24 | $38.49 | $38.85 | $38.21 | $38.80 | $38.80 | 4,016,454 |
| 2024-04-23 | $37.42 | $38.54 | $37.42 | $38.36 | $38.36 | 2,712,577 |
| 2024-04-22 | $37.40 | $37.49 | $36.79 | $37.23 | $37.23 | 2,404,819 |
| 2024-04-19 | $37.03 | $37.36 | $36.65 | $37.10 | $37.10 | 3,051,799 |
| 2024-04-18 | $37.25 | $37.25 | $36.58 | $37.22 | $37.22 | 2,828,155 |
| 2024-04-17 | $37.11 | $37.32 | $36.72 | $36.88 | $36.88 | 2,208,767 |
| 2024-04-16 | $37.10 | $37.46 | $36.52 | $36.95 | $36.95 | 2,567,438 |
| 2024-04-15 | $37.80 | $38.05 | $37.39 | $37.73 | $37.73 | 2,604,316 |
| 2024-04-12 | $38.15 | $38.32 | $37.34 | $37.34 | $37.34 | 2,000,837 |
| 2024-04-11 | $39.02 | $39.28 | $38.38 | $38.60 | $38.60 | 1,305,843 |
| 2024-04-10 | $38.95 | $39.31 | $38.39 | $38.61 | $38.61 | 2,091,731 |
| 2024-04-09 | $38.74 | $39.18 | $38.66 | $39.14 | $39.14 | 1,497,540 |
| 2024-04-08 | $38.74 | $38.97 | $37.99 | $38.37 | $38.37 | 2,338,880 |
| 2024-04-05 | $39.25 | $39.25 | $38.43 | $38.67 | $38.67 | 2,421,446 |
| 2024-04-04 | $39.90 | $39.95 | $39.32 | $39.44 | $39.44 | 1,470,532 |
| 2024-04-03 | $39.50 | $39.61 | $39.21 | $39.45 | $39.45 | 2,208,480 |
| 2024-04-02 | $40.08 | $40.80 | $39.49 | $39.89 | $39.89 | 2,111,268 |
| 2024-04-01 | $40.14 | $40.52 | $39.97 | $40.19 | $40.19 | 1,448,057 |
| 2024-03-28 | $39.27 | $40.10 | $39.02 | $39.79 | $39.79 | 2,293,133 |
| 2024-03-27 | $39.17 | $39.37 | $38.58 | $38.96 | $38.96 | 2,275,331 |
| 2024-03-26 | $38.76 | $39.17 | $38.26 | $39.04 | $39.04 | 1,914,910 |
| 2024-03-25 | $38.51 | $38.82 | $37.94 | $38.58 | $38.58 | 2,511,195 |
| 2024-03-22 | $38.46 | $38.46 | $37.65 | $37.88 | $37.88 | 1,940,303 |
| 2024-03-21 | $39.83 | $39.99 | $38.58 | $39.00 | $39.00 | 3,369,592 |
| 2024-03-20 | $38.40 | $39.67 | $38.40 | $39.64 | $39.64 | 3,852,136 |
| 2024-03-19 | $40.00 | $40.38 | $37.43 | $38.10 | $38.10 | 6,518,683 |
| 2024-03-18 | $42.23 | $42.49 | $40.96 | $41.20 | $41.20 | 2,134,682 |
| 2024-03-15 | $42.59 | $43.45 | $41.81 | $41.95 | $41.95 | 4,329,301 |
| 2024-03-14 | $42.77 | $42.96 | $41.90 | $42.22 | $42.22 | 3,695,162 |
| 2024-03-13 | $43.21 | $43.77 | $42.67 | $42.68 | $42.68 | 3,522,857 |
| 2024-03-12 | $42.44 | $43.84 | $42.44 | $43.09 | $43.09 | 5,182,342 |
| 2024-03-11 | $41.32 | $42.03 | $41.31 | $41.82 | $41.82 | 2,855,803 |
| 2024-03-08 | $41.17 | $41.72 | $41.12 | $41.25 | $41.25 | 2,155,079 |
| 2024-03-07 | $41.20 | $41.75 | $40.78 | $41.10 | $41.10 | 3,559,871 |
| 2024-03-06 | $42.06 | $42.79 | $41.59 | $41.72 | $41.72 | 4,299,014 |
| 2024-03-05 | $41.40 | $41.80 | $41.04 | $41.11 | $41.11 | 2,944,269 |
| 2024-03-04 | $42.34 | $42.64 | $41.50 | $41.85 | $41.85 | 2,977,433 |
| 2024-03-01 | $43.31 | $44.01 | $42.74 | $42.95 | $42.79 | 2,569,713 |
| 2024-02-29 | $44.00 | $44.24 | $42.81 | $42.89 | $42.73 | 5,247,791 |
| 2024-02-28 | $42.50 | $43.94 | $42.30 | $43.75 | $43.58 | 6,379,637 |
| 2024-02-27 | $42.63 | $43.40 | $42.51 | $42.52 | $42.36 | 3,609,529 |
| 2024-02-26 | $42.10 | $42.44 | $41.77 | $42.00 | $41.84 | 3,199,832 |
| 2024-02-23 | $41.90 | $42.25 | $41.74 | $42.16 | $42.00 | 3,651,313 |
| 2024-02-22 | $41.90 | $42.29 | $41.06 | $41.76 | $41.60 | 2,947,325 |
| 2024-02-21 | $41.50 | $41.79 | $41.12 | $41.60 | $41.44 | 4,119,182 |
| 2024-02-20 | $41.08 | $41.53 | $40.89 | $41.01 | $40.85 | 3,214,901 |
| 2024-02-16 | $41.55 | $41.90 | $41.24 | $41.34 | $41.18 | 4,469,324 |
| 2024-02-15 | $40.29 | $41.40 | $40.20 | $40.85 | $40.69 | 3,244,920 |
| 2024-02-14 | $40.00 | $40.68 | $40.00 | $40.38 | $40.23 | 2,536,306 |
| 2024-02-13 | $40.43 | $41.15 | $39.49 | $39.71 | $39.56 | 2,533,438 |
| 2024-02-12 | $40.25 | $41.59 | $40.20 | $41.10 | $40.94 | 3,108,750 |
| 2024-02-09 | $39.45 | $40.41 | $39.45 | $40.31 | $40.31 | 2,496,632 |
| 2024-02-08 | $40.04 | $40.12 | $39.50 | $39.65 | $39.65 | 3,748,294 |
| 2024-02-07 | $42.30 | $42.40 | $39.62 | $40.39 | $40.39 | 8,714,048 |
| 2024-02-06 | $36.76 | $38.00 | $36.68 | $37.44 | $37.44 | 5,573,176 |
| 2024-02-05 | $35.10 | $35.99 | $34.81 | $35.93 | $35.93 | 4,456,034 |
| 2024-02-02 | $35.00 | $35.38 | $34.74 | $35.24 | $35.24 | 4,041,443 |
| 2024-02-01 | $35.25 | $35.81 | $35.17 | $35.47 | $35.47 | 3,040,812 |
| 2024-01-31 | $34.63 | $35.28 | $33.88 | $34.59 | $34.59 | 4,398,578 |
| 2024-01-30 | $35.40 | $35.71 | $34.95 | $35.12 | $35.12 | 2,783,219 |
| 2024-01-29 | $35.71 | $36.18 | $35.15 | $36.12 | $36.12 | 2,829,672 |
| 2024-01-26 | $35.51 | $35.85 | $35.13 | $35.50 | $35.50 | 3,019,046 |
| 2024-01-25 | $37.10 | $37.20 | $35.43 | $35.64 | $35.64 | 3,055,504 |
| 2024-01-24 | $37.02 | $38.36 | $36.96 | $37.09 | $37.09 | 5,035,959 |
| 2024-01-23 | $35.71 | $36.27 | $35.32 | $35.96 | $35.96 | 4,892,203 |
| 2024-01-22 | $33.86 | $35.00 | $33.55 | $34.45 | $34.45 | 3,308,993 |
| 2024-01-19 | $35.36 | $35.36 | $34.77 | $35.25 | $35.25 | 3,421,564 |
| 2024-01-18 | $35.60 | $36.13 | $35.31 | $35.66 | $35.66 | 3,344,728 |
| 2024-01-17 | $34.79 | $35.30 | $34.71 | $34.93 | $34.93 | 4,683,690 |
| 2024-01-16 | $36.72 | $36.79 | $35.81 | $36.13 | $36.13 | 5,782,450 |
| 2024-01-12 | $38.00 | $38.36 | $37.22 | $37.48 | $37.48 | 3,313,682 |
| 2024-01-11 | $38.71 | $38.77 | $37.42 | $38.11 | $38.11 | 3,458,892 |
| 2024-01-10 | $38.99 | $38.99 | $37.96 | $38.39 | $38.39 | 6,891,343 |
| 2024-01-09 | $39.80 | $39.83 | $38.98 | $39.16 | $39.16 | 3,995,347 |
| 2024-01-08 | $40.45 | $40.73 | $39.41 | $40.40 | $40.40 | 4,737,129 |
| 2024-01-05 | $41.00 | $41.01 | $39.64 | $40.93 | $40.93 | 9,093,009 |
| 2024-01-04 | $41.97 | $42.96 | $41.79 | $42.11 | $42.11 | 3,059,751 |
| 2024-01-03 | $42.31 | $43.31 | $42.28 | $42.95 | $42.95 | 2,414,861 |
| 2024-01-02 | $41.85 | $42.65 | $41.62 | $42.44 | $42.44 | 2,507,976 |
| 2023-12-29 | $42.12 | $42.59 | $42.08 | $42.43 | $42.43 | 2,039,313 |
| 2023-12-28 | $42.29 | $42.62 | $42.01 | $42.28 | $42.28 | 1,684,985 |
| 2023-12-27 | $41.68 | $42.13 | $41.59 | $41.71 | $41.71 | 1,104,970 |
| 2023-12-26 | $41.81 | $42.22 | $41.33 | $41.48 | $41.48 | 1,541,529 |
| 2023-12-22 | $41.06 | $41.77 | $41.06 | $41.59 | $41.59 | 2,236,540 |
| 2023-12-21 | $41.37 | $41.74 | $40.94 | $41.53 | $41.53 | 2,506,226 |
| 2023-12-20 | $41.15 | $41.32 | $40.40 | $40.43 | $40.43 | 3,281,609 |
| 2023-12-19 | $40.62 | $41.35 | $40.60 | $41.33 | $41.33 | 2,449,916 |
| 2023-12-18 | $39.83 | $40.37 | $39.61 | $40.08 | $40.08 | 2,565,052 |
| 2023-12-15 | $40.25 | $40.42 | $39.67 | $40.03 | $40.03 | 3,875,841 |
| 2023-12-14 | $40.24 | $40.77 | $39.98 | $40.16 | $40.16 | 3,294,495 |
| 2023-12-13 | $40.20 | $40.39 | $38.99 | $39.75 | $39.75 | 3,868,162 |
| 2023-12-12 | $40.00 | $40.34 | $39.11 | $40.32 | $40.32 | 3,167,115 |
| 2023-12-11 | $39.74 | $40.09 | $39.35 | $39.92 | $39.92 | 2,555,715 |
| 2023-12-08 | $40.00 | $40.52 | $39.90 | $39.91 | $39.91 | 1,542,697 |
| 2023-12-07 | $40.60 | $40.77 | $39.27 | $39.95 | $39.95 | 4,335,529 |
| 2023-12-06 | $41.24 | $41.25 | $39.91 | $40.51 | $40.51 | 4,208,469 |
| 2023-12-05 | $41.41 | $41.50 | $40.31 | $40.87 | $40.87 | 4,034,688 |
| 2023-12-04 | $43.00 | $43.03 | $41.68 | $42.07 | $42.07 | 3,350,352 |
| 2023-12-01 | $42.80 | $43.73 | $42.54 | $43.73 | $43.73 | 2,928,864 |
| 2023-11-30 | $42.66 | $43.18 | $41.21 | $43.18 | $43.18 | 5,042,165 |
| 2023-11-29 | $43.75 | $44.02 | $42.73 | $43.00 | $43.00 | 4,456,097 |
| 2023-11-28 | $44.63 | $44.78 | $44.10 | $44.25 | $44.25 | 1,846,078 |
| 2023-11-27 | $44.59 | $44.96 | $44.35 | $44.46 | $44.46 | 2,774,600 |
| 2023-11-24 | $44.93 | $45.25 | $44.65 | $44.67 | $44.54 | 2,444,545 |
| 2023-11-22 | $45.97 | $46.01 | $45.13 | $45.18 | $45.05 | 1,962,064 |
| 2023-11-21 | $45.73 | $47.26 | $45.50 | $45.91 | $45.78 | 1,716,250 |
| 2023-11-20 | $46.18 | $46.46 | $45.89 | $46.27 | $46.14 | 1,379,836 |
| 2023-11-17 | $46.11 | $46.41 | $45.85 | $45.89 | $45.89 | 1,733,360 |
| 2023-11-16 | $45.49 | $46.70 | $45.30 | $45.84 | $45.84 | 2,148,282 |
| 2023-11-15 | $45.48 | $46.47 | $45.48 | $45.84 | $45.84 | 2,000,479 |
| 2023-11-14 | $44.81 | $45.89 | $44.50 | $45.41 | $45.41 | 2,381,334 |
| 2023-11-13 | $44.51 | $44.85 | $43.98 | $44.50 | $44.50 | 2,160,795 |
| 2023-11-10 | $43.00 | $44.55 | $42.92 | $44.36 | $44.36 | 2,044,338 |
| 2023-11-09 | $43.89 | $44.65 | $43.10 | $43.14 | $43.14 | 3,218,463 |
| 2023-11-08 | $44.51 | $45.02 | $43.49 | $43.66 | $43.66 | 3,237,630 |
| 2023-11-07 | $44.63 | $45.35 | $44.43 | $44.50 | $44.50 | 3,784,589 |
| 2023-11-06 | $45.74 | $46.00 | $44.86 | $44.97 | $44.97 | 3,313,175 |
| 2023-11-03 | $46.75 | $47.49 | $45.24 | $45.38 | $45.38 | 4,529,378 |
| 2023-11-02 | $45.00 | $46.13 | $44.71 | $45.78 | $45.78 | 6,847,740 |
| 2023-11-01 | $44.00 | $45.64 | $41.48 | $44.56 | $44.56 | 12,791,713 |
| 2023-10-31 | $52.91 | $52.91 | $51.92 | $52.56 | $52.56 | 1,633,872 |
| 2023-10-30 | $52.50 | $53.42 | $52.46 | $53.12 | $53.12 | 1,731,923 |
| 2023-10-27 | $52.76 | $52.92 | $52.39 | $52.51 | $52.51 | 1,262,300 |
| 2023-10-26 | $52.64 | $53.03 | $51.89 | $52.10 | $52.10 | 1,198,628 |
| 2023-10-25 | $52.87 | $53.50 | $52.64 | $52.80 | $52.80 | 1,001,983 |
| 2023-10-24 | $51.91 | $53.83 | $51.61 | $53.60 | $53.60 | 1,836,476 |
| 2023-10-23 | $51.25 | $52.24 | $50.85 | $51.56 | $51.56 | 1,355,347 |
| 2023-10-20 | $51.89 | $52.13 | $51.33 | $51.48 | $51.48 | 1,508,762 |
| 2023-10-19 | $52.90 | $53.29 | $51.94 | $52.12 | $52.12 | 1,540,990 |
| 2023-10-18 | $52.40 | $53.15 | $52.08 | $53.13 | $53.13 | 2,866,390 |
| 2023-10-17 | $52.66 | $53.19 | $52.60 | $52.90 | $52.90 | 1,048,526 |
| 2023-10-16 | $53.65 | $53.88 | $53.11 | $53.15 | $53.15 | 1,186,430 |
| 2023-10-13 | $53.64 | $54.17 | $53.50 | $53.74 | $53.74 | 1,380,811 |
| 2023-10-12 | $55.17 | $55.31 | $53.64 | $53.81 | $53.81 | 1,840,145 |
| 2023-10-11 | $55.28 | $56.15 | $54.94 | $55.00 | $55.00 | 1,590,591 |
| 2023-10-10 | $54.35 | $55.28 | $54.25 | $54.78 | $54.78 | 1,410,383 |
| 2023-10-09 | $53.58 | $53.92 | $52.97 | $53.67 | $53.67 | 1,607,767 |
| 2023-10-06 | $52.87 | $54.34 | $52.65 | $53.64 | $53.64 | 1,477,574 |
| 2023-10-05 | $53.13 | $53.53 | $52.83 | $53.04 | $53.04 | 1,172,166 |
| 2023-10-04 | $54.18 | $54.34 | $52.67 | $53.38 | $53.38 | 1,718,997 |
| 2023-10-03 | $54.50 | $55.22 | $54.16 | $54.30 | $54.30 | 945,783 |
| 2023-10-02 | $55.41 | $55.70 | $55.03 | $55.34 | $55.34 | 768,358 |
| 2023-09-29 | $56.29 | $56.64 | $55.68 | $55.72 | $55.72 | 1,435,210 |
| 2023-09-28 | $55.71 | $55.83 | $54.79 | $55.42 | $55.42 | 1,222,169 |
| 2023-09-27 | $55.91 | $56.30 | $55.07 | $55.81 | $55.81 | 1,343,849 |
| 2023-09-26 | $56.36 | $56.54 | $55.89 | $55.92 | $55.92 | 988,530 |
| 2023-09-25 | $56.54 | $57.06 | $56.14 | $56.50 | $56.50 | 1,339,993 |
| 2023-09-22 | $56.82 | $58.21 | $56.82 | $57.44 | $57.44 | 2,183,291 |
| 2023-09-21 | $55.95 | $56.13 | $54.93 | $55.12 | $55.12 | 3,341,998 |
| 2023-09-20 | $57.00 | $57.34 | $56.03 | $56.10 | $56.10 | 1,686,493 |
| 2023-09-19 | $57.50 | $57.89 | $56.52 | $56.70 | $56.70 | 1,599,772 |
| 2023-09-18 | $57.70 | $58.05 | $57.06 | $57.20 | $57.20 | 2,433,364 |
| 2023-09-15 | $57.00 | $58.19 | $57.00 | $57.95 | $57.95 | 4,294,566 |
| 2023-09-14 | $55.13 | $56.80 | $55.01 | $56.08 | $56.08 | 3,479,617 |
| 2023-09-13 | $53.02 | $53.63 | $52.91 | $53.18 | $53.18 | 1,273,320 |
| 2023-09-12 | $52.09 | $53.22 | $52.09 | $53.18 | $53.18 | 1,574,272 |
| 2023-09-11 | $52.42 | $52.42 | $51.55 | $52.17 | $52.17 | 1,285,520 |
| 2023-09-08 | $52.13 | $52.42 | $51.45 | $51.80 | $51.80 | 1,176,441 |
| 2023-09-07 | $51.80 | $52.08 | $51.38 | $52.02 | $52.02 | 1,767,631 |
| 2023-09-06 | $53.70 | $54.01 | $52.09 | $52.43 | $52.43 | 1,688,458 |
| 2023-09-05 | $53.89 | $54.37 | $53.02 | $53.75 | $53.75 | 2,287,430 |
| 2023-09-01 | $54.04 | $54.70 | $53.31 | $54.52 | $54.52 | 1,558,799 |
| 2023-08-31 | $53.50 | $53.92 | $53.34 | $53.69 | $53.69 | 3,056,394 |
| 2023-08-30 | $53.04 | $53.99 | $53.04 | $53.84 | $53.84 | 2,512,510 |
| 2023-08-29 | $53.80 | $54.37 | $53.57 | $53.63 | $53.63 | 1,824,992 |
| 2023-08-28 | $53.40 | $53.76 | $53.09 | $53.34 | $53.34 | 1,193,096 |
| 2023-08-25 | $53.25 | $53.52 | $52.85 | $53.05 | $53.05 | 977,732 |
| 2023-08-24 | $53.15 | $54.07 | $53.09 | $53.55 | $53.42 | 1,256,387 |
| 2023-08-23 | $52.63 | $53.47 | $52.48 | $53.03 | $53.03 | 1,550,105 |
| 2023-08-22 | $53.03 | $53.04 | $52.30 | $52.48 | $52.48 | 1,242,861 |
| 2023-08-21 | $52.03 | $53.28 | $51.92 | $53.04 | $53.04 | 2,101,421 |
| 2023-08-18 | $51.79 | $53.14 | $51.10 | $52.76 | $52.76 | 2,859,604 |
| 2023-08-17 | $54.49 | $54.82 | $53.82 | $54.35 | $54.35 | 1,470,526 |
| 2023-08-16 | $53.44 | $54.07 | $53.04 | $53.87 | $53.87 | 2,100,053 |
| 2023-08-15 | $54.84 | $55.31 | $54.43 | $54.45 | $54.45 | 1,319,099 |
| 2023-08-14 | $54.98 | $55.39 | $54.63 | $55.12 | $55.12 | 1,480,294 |
| 2023-08-11 | $55.93 | $56.00 | $54.98 | $55.50 | $55.50 | 1,642,636 |
| 2023-08-10 | $57.16 | $58.17 | $56.21 | $56.44 | $56.44 | 1,926,366 |
| 2023-08-09 | $56.81 | $57.48 | $56.46 | $56.56 | $56.56 | 1,983,693 |
| 2023-08-08 | $55.73 | $56.80 | $55.66 | $56.65 | $56.65 | 1,419,055 |
| 2023-08-07 | $56.48 | $56.95 | $56.09 | $56.65 | $56.65 | 1,181,626 |
| 2023-08-04 | $56.21 | $56.83 | $55.93 | $56.01 | $56.01 | 1,555,087 |
| 2023-08-03 | $56.09 | $58.14 | $56.09 | $56.78 | $56.78 | 2,872,011 |
| 2023-08-02 | $56.52 | $57.05 | $55.27 | $55.43 | $55.43 | 2,715,065 |
| 2023-08-01 | $59.76 | $60.32 | $57.22 | $57.37 | $57.37 | 3,365,885 |
| 2023-07-31 | $60.72 | $61.99 | $60.54 | $61.02 | $61.02 | 2,939,401 |
| 2023-07-28 | $59.78 | $60.09 | $59.13 | $59.76 | $59.76 | 1,448,546 |
| 2023-07-27 | $60.46 | $60.60 | $59.14 | $59.14 | $59.14 | 951,281 |
| 2023-07-26 | $58.53 | $60.14 | $58.53 | $60.01 | $60.01 | 1,129,850 |
| 2023-07-25 | $58.70 | $59.03 | $58.31 | $58.56 | $58.56 | 2,052,450 |
| 2023-07-24 | $58.41 | $58.43 | $57.74 | $58.17 | $58.17 | 2,077,729 |
| 2023-07-21 | $59.02 | $59.13 | $58.14 | $58.26 | $58.26 | 743,280 |
| 2023-07-20 | $58.50 | $58.99 | $58.23 | $58.53 | $58.53 | 946,756 |
| 2023-07-19 | $59.21 | $59.35 | $58.52 | $58.85 | $58.85 | 1,707,368 |
| 2023-07-18 | $60.00 | $60.67 | $58.28 | $58.44 | $58.44 | 1,632,005 |
| 2023-07-17 | $59.74 | $60.36 | $59.24 | $60.25 | $60.25 | 982,543 |
| 2023-07-14 | $60.38 | $60.42 | $59.57 | $60.01 | $60.01 | 1,251,176 |
| 2023-07-13 | $59.19 | $60.73 | $59.19 | $60.61 | $60.61 | 1,577,745 |
| 2023-07-12 | $58.10 | $59.76 | $57.86 | $59.18 | $59.18 | 1,821,233 |
| 2023-07-11 | $56.69 | $57.24 | $56.47 | $56.92 | $56.92 | 965,159 |
| 2023-07-10 | $55.47 | $56.81 | $55.07 | $56.36 | $56.36 | 1,353,193 |
| 2023-07-07 | $55.04 | $56.07 | $55.04 | $55.59 | $55.59 | 1,197,082 |
| 2023-07-06 | $55.47 | $55.72 | $54.68 | $54.79 | $54.79 | 1,615,670 |
| 2023-07-05 | $56.90 | $57.22 | $55.64 | $56.26 | $56.26 | 1,681,651 |
| 2023-07-03 | $57.06 | $58.00 | $57.06 | $57.47 | $57.47 | 968,250 |
| 2023-06-30 | $56.47 | $57.10 | $56.28 | $56.50 | $56.50 | 1,541,321 |
| 2023-06-29 | $56.00 | $56.79 | $55.78 | $56.39 | $56.39 | 1,178,349 |
| 2023-06-28 | $57.47 | $57.52 | $56.16 | $56.42 | $56.42 | 1,353,409 |
| 2023-06-27 | $57.53 | $57.71 | $56.96 | $57.38 | $57.38 | 1,306,412 |
| 2023-06-26 | $56.59 | $57.69 | $56.57 | $56.94 | $56.94 | 1,356,166 |
| 2023-06-23 | $57.34 | $57.34 | $56.24 | $56.28 | $56.28 | 1,741,296 |
| 2023-06-22 | $57.53 | $57.63 | $56.63 | $57.37 | $57.37 | 1,150,213 |
| 2023-06-21 | $57.61 | $58.39 | $57.39 | $57.79 | $57.79 | 1,276,964 |
| 2023-06-20 | $57.83 | $58.53 | $57.08 | $58.07 | $58.07 | 1,679,769 |
| 2023-06-16 | $60.00 | $60.50 | $58.79 | $59.40 | $59.40 | 2,503,326 |
| 2023-06-15 | $59.28 | $59.28 | $58.86 | $59.14 | $59.14 | 2,338,183 |
| 2023-06-14 | $59.20 | $59.61 | $58.90 | $59.18 | $59.18 | 2,953,042 |
| 2023-06-13 | $60.00 | $60.25 | $59.13 | $59.40 | $59.40 | 1,594,648 |
| 2023-06-12 | $59.63 | $59.85 | $59.06 | $59.53 | $59.53 | 1,163,280 |
| 2023-06-09 | $59.72 | $60.36 | $59.38 | $59.72 | $59.72 | 1,035,384 |
| 2023-06-08 | $59.73 | $60.17 | $59.59 | $59.67 | $59.67 | 1,214,915 |
| 2023-06-07 | $59.05 | $60.45 | $58.70 | $59.51 | $59.51 | 2,187,643 |
| 2023-06-06 | $57.45 | $59.00 | $57.40 | $59.00 | $59.00 | 2,096,700 |
| 2023-06-05 | $58.35 | $58.98 | $57.68 | $57.70 | $57.70 | 1,195,568 |
| 2023-06-02 | $57.70 | $58.66 | $57.65 | $58.57 | $58.57 | 1,708,026 |
| 2023-06-01 | $56.20 | $57.57 | $55.88 | $57.13 | $57.13 | 1,410,705 |
| 2023-05-31 | $56.00 | $56.55 | $54.90 | $56.46 | $56.46 | 4,024,625 |
| 2023-05-30 | $57.24 | $57.72 | $55.70 | $56.30 | $56.30 | 1,763,354 |
| 2023-05-26 | $57.12 | $57.85 | $56.83 | $57.49 | $57.49 | 1,356,546 |
| 2023-05-25 | $56.99 | $57.24 | $56.06 | $56.63 | $56.50 | 1,578,859 |
| 2023-05-24 | $57.51 | $57.80 | $56.86 | $57.15 | $57.02 | 2,163,144 |
| 2023-05-23 | $60.29 | $60.30 | $57.92 | $57.93 | $57.80 | 2,613,396 |
| 2023-05-22 | $61.83 | $62.56 | $61.43 | $61.44 | $61.30 | 915,198 |
| 2023-05-19 | $61.14 | $61.42 | $60.46 | $61.15 | $61.15 | 1,111,528 |
| 2023-05-18 | $61.15 | $61.24 | $60.35 | $61.09 | $61.09 | 1,742,587 |
| 2023-05-17 | $61.01 | $61.31 | $60.18 | $61.20 | $61.20 | 2,289,333 |
| 2023-05-16 | $61.63 | $62.18 | $61.08 | $61.36 | $61.36 | 1,065,941 |
| 2023-05-15 | $61.05 | $62.19 | $60.54 | $61.91 | $61.91 | 1,250,254 |
| 2023-05-12 | $61.25 | $61.30 | $60.35 | $60.73 | $60.73 | 1,641,405 |
| 2023-05-11 | $61.11 | $62.04 | $60.89 | $61.91 | $61.91 | 1,537,507 |
| 2023-05-10 | $61.66 | $62.02 | $60.81 | $61.18 | $61.18 | 1,540,964 |
| 2023-05-09 | $60.66 | $61.89 | $60.59 | $61.89 | $61.89 | 1,897,714 |
| 2023-05-08 | $62.21 | $62.44 | $61.66 | $61.83 | $61.83 | 1,354,265 |
| 2023-05-05 | $61.65 | $63.09 | $60.43 | $62.58 | $62.58 | 1,979,873 |
| 2023-05-04 | $63.63 | $64.50 | $60.99 | $61.80 | $61.80 | 2,571,813 |
| 2023-05-03 | $64.01 | $64.27 | $61.03 | $62.57 | $62.57 | 2,797,376 |
| 2023-05-02 | $61.71 | $61.83 | $60.76 | $61.75 | $61.75 | 1,913,014 |
| 2023-05-01 | $60.88 | $62.48 | $60.88 | $62.07 | $62.07 | 1,521,364 |
| 2023-04-28 | $60.31 | $61.46 | $60.22 | $61.18 | $61.18 | 2,287,444 |
| 2023-04-27 | $60.17 | $60.88 | $60.01 | $60.58 | $60.58 | 1,435,301 |
| 2023-04-26 | $60.25 | $60.76 | $59.76 | $59.93 | $59.93 | 1,729,191 |
| 2023-04-25 | $60.60 | $60.75 | $59.71 | $60.12 | $60.12 | 1,635,043 |
| 2023-04-24 | $62.20 | $62.22 | $61.43 | $61.55 | $61.55 | 991,700 |
| 2023-04-21 | $62.74 | $62.95 | $61.13 | $62.21 | $62.21 | 1,733,552 |
| 2023-04-20 | $63.56 | $64.43 | $62.91 | $63.09 | $63.09 | 911,556 |
| 2023-04-19 | $62.97 | $63.53 | $62.97 | $63.33 | $63.33 | 1,178,818 |
| 2023-04-18 | $63.70 | $64.36 | $63.36 | $63.52 | $63.52 | 1,201,066 |
| 2023-04-17 | $63.64 | $64.00 | $63.33 | $63.64 | $63.64 | 778,422 |
| 2023-04-14 | $64.09 | $64.46 | $62.50 | $62.98 | $62.98 | 1,185,484 |
| 2023-04-13 | $64.19 | $64.65 | $63.43 | $63.68 | $63.68 | 2,051,909 |
| 2023-04-12 | $64.53 | $64.70 | $63.12 | $63.43 | $63.43 | 1,047,526 |
| 2023-04-11 | $64.37 | $64.53 | $63.90 | $64.36 | $64.36 | 928,982 |
| 2023-04-10 | $62.44 | $64.11 | $62.44 | $63.97 | $63.97 | 1,129,903 |
| 2023-04-06 | $62.78 | $62.95 | $62.11 | $62.57 | $62.57 | 2,009,489 |
| 2023-04-05 | $62.85 | $63.23 | $62.40 | $62.55 | $62.55 | 737,277 |
| 2023-04-04 | $63.54 | $63.85 | $62.94 | $62.98 | $62.98 | 1,401,205 |
| 2023-04-03 | $63.24 | $64.18 | $62.59 | $64.02 | $64.02 | 1,313,819 |
| 2023-03-31 | $63.00 | $63.55 | $62.61 | $63.39 | $63.39 | 1,268,374 |
| 2023-03-30 | $62.21 | $63.36 | $61.74 | $62.99 | $62.99 | 1,022,224 |
| 2023-03-29 | $62.15 | $62.43 | $61.63 | $62.38 | $62.38 | 919,616 |
| 2023-03-28 | $62.75 | $63.21 | $61.92 | $62.16 | $62.16 | 918,721 |
| 2023-03-27 | $61.25 | $61.91 | $60.99 | $61.59 | $61.59 | 1,131,099 |
| 2023-03-24 | $62.90 | $63.21 | $61.17 | $61.68 | $61.68 | 1,622,491 |
| 2023-03-23 | $63.44 | $64.57 | $62.54 | $63.83 | $63.83 | 2,496,482 |
| 2023-03-22 | $61.55 | $63.05 | $61.15 | $62.52 | $62.52 | 2,071,714 |
| 2023-03-21 | $61.90 | $62.05 | $61.09 | $61.17 | $61.17 | 856,212 |
| 2023-03-20 | $60.43 | $61.96 | $60.30 | $60.95 | $60.95 | 1,865,010 |
| 2023-03-17 | $62.42 | $62.98 | $59.84 | $60.72 | $60.72 | 3,093,745 |
| 2023-03-16 | $60.29 | $61.49 | $59.92 | $60.98 | $60.98 | 1,515,755 |
| 2023-03-15 | $60.20 | $60.73 | $59.14 | $60.44 | $60.44 | 1,646,005 |
| 2023-03-14 | $59.49 | $61.35 | $59.27 | $60.68 | $60.68 | 1,572,376 |
| 2023-03-13 | $58.44 | $60.30 | $58.44 | $59.14 | $59.14 | 1,259,628 |
| 2023-03-10 | $57.95 | $59.24 | $57.95 | $58.76 | $58.76 | 1,393,803 |
| 2023-03-09 | $59.67 | $60.00 | $57.55 | $57.64 | $57.64 | 1,754,581 |
| 2023-03-08 | $60.23 | $60.43 | $59.07 | $59.70 | $59.70 | 1,140,832 |
| 2023-03-07 | $61.15 | $62.05 | $60.30 | $60.70 | $60.70 | 1,783,322 |
| 2023-03-06 | $62.00 | $62.69 | $60.96 | $61.33 | $61.33 | 1,761,998 |
| 2023-03-03 | $61.62 | $62.10 | $61.32 | $62.09 | $61.96 | 1,469,514 |
| 2023-03-02 | $60.07 | $61.88 | $60.07 | $61.70 | $61.57 | 1,684,673 |
| 2023-03-01 | $60.71 | $61.31 | $60.33 | $60.54 | $60.41 | 1,780,318 |
| 2023-02-28 | $58.75 | $59.27 | $58.34 | $58.73 | $58.61 | 3,326,224 |
| 2023-02-27 | $58.89 | $59.07 | $58.01 | $59.05 | $58.93 | 1,173,929 |
| 2023-02-24 | $59.15 | $59.69 | $57.63 | $58.40 | $58.28 | 1,876,807 |
| 2023-02-23 | $62.39 | $62.49 | $59.97 | $60.25 | $60.12 | 2,018,539 |
| 2023-02-22 | $61.00 | $62.07 | $60.65 | $61.58 | $61.45 | 2,038,857 |
| 2023-02-21 | $60.54 | $61.36 | $60.40 | $60.65 | $60.52 | 1,457,131 |
| 2023-02-17 | $60.07 | $60.66 | $59.84 | $60.61 | $60.48 | 1,357,848 |
| 2023-02-16 | $59.32 | $60.70 | $59.28 | $60.38 | $60.25 | 2,286,449 |
| 2023-02-15 | $59.59 | $60.50 | $59.09 | $59.14 | $59.01 | 2,241,106 |
| 2023-02-14 | $60.55 | $61.04 | $59.75 | $60.48 | $60.48 | 1,369,872 |
| 2023-02-13 | $62.20 | $62.44 | $61.14 | $61.20 | $61.20 | 1,374,757 |
| 2023-02-10 | $61.42 | $62.02 | $60.24 | $61.17 | $61.17 | 2,603,082 |
| 2023-02-09 | $61.54 | $62.33 | $61.32 | $62.14 | $62.14 | 2,315,986 |
| 2023-02-08 | $58.69 | $60.53 | $58.08 | $60.01 | $60.01 | 2,605,443 |
| 2023-02-07 | $60.15 | $61.25 | $59.81 | $60.39 | $60.39 | 2,321,515 |
| 2023-02-06 | $57.80 | $58.70 | $56.82 | $58.46 | $58.46 | 3,071,222 |
| 2023-02-03 | $59.65 | $59.68 | $58.05 | $58.78 | $58.78 | 2,620,539 |
| 2023-02-02 | $61.80 | $61.92 | $59.77 | $60.06 | $60.06 | 2,587,614 |
| 2023-02-01 | $62.59 | $63.06 | $61.08 | $62.23 | $62.23 | 2,247,035 |
| 2023-01-31 | $61.00 | $61.90 | $60.43 | $61.61 | $61.61 | 1,957,915 |
| 2023-01-30 | $60.49 | $62.11 | $60.17 | $61.51 | $61.51 | 1,986,796 |
| 2023-01-27 | $62.61 | $62.64 | $61.54 | $62.22 | $62.22 | 1,187,618 |
| 2023-01-26 | $62.04 | $62.32 | $61.02 | $62.24 | $62.24 | 1,487,227 |
| 2023-01-25 | $61.97 | $62.05 | $60.25 | $61.17 | $61.17 | 1,344,563 |
| 2023-01-24 | $60.92 | $61.96 | $60.06 | $61.82 | $61.82 | 1,568,738 |
| 2023-01-23 | $59.14 | $61.13 | $59.14 | $60.89 | $60.89 | 1,654,529 |
| 2023-01-20 | $59.31 | $59.60 | $58.11 | $59.10 | $59.10 | 2,133,621 |
| 2023-01-19 | $57.09 | $58.57 | $56.90 | $58.20 | $58.20 | 1,789,570 |
| 2023-01-18 | $58.20 | $58.60 | $56.66 | $56.76 | $56.76 | 2,449,174 |
| 2023-01-17 | $59.01 | $59.80 | $57.00 | $57.09 | $57.09 | 3,024,340 |
| 2023-01-13 | $60.03 | $60.37 | $59.50 | $60.21 | $60.21 | 1,691,363 |
| 2023-01-12 | $58.97 | $60.43 | $58.88 | $60.08 | $60.08 | 1,676,869 |
| 2023-01-11 | $59.29 | $60.73 | $59.18 | $59.96 | $59.96 | 1,972,726 |
| 2023-01-10 | $59.27 | $60.24 | $58.73 | $59.17 | $59.17 | 1,527,171 |
| 2023-01-09 | $58.50 | $59.66 | $58.04 | $58.95 | $58.95 | 1,915,485 |
| 2023-01-06 | $56.16 | $58.10 | $55.78 | $58.02 | $58.02 | 2,204,840 |
| 2023-01-05 | $57.51 | $59.48 | $57.38 | $58.04 | $58.04 | 1,599,980 |
| 2023-01-04 | $57.45 | $58.67 | $56.78 | $58.65 | $58.65 | 2,205,287 |
| 2023-01-03 | $55.59 | $56.97 | $55.30 | $56.42 | $56.42 | 1,342,220 |
| 2022-12-30 | $55.01 | $55.55 | $54.35 | $54.65 | $54.65 | 1,977,856 |
| 2022-12-29 | $55.88 | $56.87 | $55.51 | $55.90 | $55.90 | 1,831,034 |
| 2022-12-28 | $56.72 | $57.08 | $55.68 | $55.78 | $55.78 | 1,173,337 |
| 2022-12-27 | $56.41 | $57.14 | $56.20 | $56.77 | $56.77 | 836,401 |
| 2022-12-23 | $56.60 | $56.88 | $54.58 | $55.59 | $55.59 | 1,182,204 |
| 2022-12-22 | $57.19 | $57.61 | $55.60 | $56.23 | $56.23 | 1,644,978 |
| 2022-12-21 | $55.37 | $56.73 | $55.33 | $55.99 | $55.99 | 1,899,703 |
| 2022-12-20 | $55.12 | $55.94 | $55.01 | $55.41 | $55.41 | 1,774,284 |
| 2022-12-19 | $55.45 | $55.90 | $55.11 | $55.84 | $55.84 | 968,899 |
| 2022-12-16 | $56.01 | $56.96 | $55.76 | $56.00 | $56.00 | 2,335,173 |
| 2022-12-15 | $57.00 | $57.50 | $55.52 | $55.78 | $55.78 | 1,989,499 |
| 2022-12-14 | $56.57 | $57.70 | $56.13 | $57.05 | $57.05 | 2,184,420 |
| 2022-12-13 | $58.00 | $58.19 | $56.57 | $57.11 | $57.11 | 1,581,460 |
| 2022-12-12 | $56.13 | $57.56 | $55.44 | $57.08 | $57.08 | 1,793,682 |
| 2022-12-09 | $57.74 | $57.74 | $56.08 | $56.53 | $56.53 | 1,789,025 |
| 2022-12-08 | $57.44 | $58.20 | $56.68 | $58.04 | $58.04 | 2,501,109 |
| 2022-12-07 | $55.60 | $57.12 | $55.46 | $55.60 | $55.60 | 2,641,065 |
| 2022-12-06 | $55.81 | $57.68 | $55.41 | $57.02 | $57.02 | 3,661,306 |
| 2022-12-05 | $56.67 | $57.11 | $55.18 | $55.47 | $55.47 | 2,556,433 |
| 2022-12-02 | $54.68 | $55.67 | $54.24 | $55.49 | $55.49 | 2,012,029 |
| 2022-12-01 | $54.49 | $55.51 | $53.71 | $54.78 | $54.78 | 1,512,543 |
| 2022-11-30 | $54.76 | $55.17 | $54.04 | $55.12 | $55.12 | 5,799,376 |
| 2022-11-29 | $53.87 | $54.02 | $52.81 | $53.43 | $53.43 | 3,019,873 |
| 2022-11-28 | $51.27 | $52.02 | $50.58 | $51.78 | $51.78 | 3,252,439 |
| 2022-11-25 | $51.60 | $51.88 | $50.28 | $50.57 | $50.45 | 1,230,766 |
| 2022-11-23 | $52.97 | $53.27 | $51.66 | $52.25 | $52.13 | 1,460,071 |
| 2022-11-22 | $51.86 | $52.52 | $51.14 | $52.22 | $52.10 | 1,648,681 |
| 2022-11-21 | $52.07 | $53.08 | $51.60 | $52.32 | $52.20 | 3,090,140 |
| 2022-11-18 | $54.32 | $54.61 | $52.34 | $52.81 | $52.81 | 1,523,733 |
| 2022-11-17 | $51.98 | $54.94 | $51.41 | $54.90 | $54.90 | 2,601,930 |
| 2022-11-16 | $51.79 | $54.15 | $51.41 | $53.61 | $53.61 | 3,224,812 |
| 2022-11-15 | $54.23 | $55.18 | $52.98 | $53.02 | $53.02 | 2,815,095 |
| 2022-11-14 | $53.89 | $54.42 | $52.43 | $52.78 | $52.78 | 2,127,639 |
| 2022-11-11 | $52.40 | $54.60 | $52.27 | $54.08 | $54.08 | 3,213,083 |
| 2022-11-10 | $51.30 | $51.84 | $50.29 | $51.00 | $51.00 | 1,785,016 |
| 2022-11-09 | $50.03 | $51.10 | $49.71 | $49.87 | $49.87 | 3,185,210 |
| 2022-11-08 | $49.31 | $50.44 | $49.22 | $50.30 | $50.30 | 1,947,165 |
| 2022-11-07 | $50.19 | $50.53 | $49.31 | $49.32 | $49.32 | 2,920,513 |
| 2022-11-04 | $50.63 | $51.30 | $48.82 | $49.94 | $49.94 | 4,778,208 |
| 2022-11-03 | $45.20 | $47.53 | $44.71 | $47.28 | $47.28 | 4,977,690 |
| 2022-11-02 | $47.36 | $47.96 | $45.60 | $46.32 | $46.32 | 4,525,487 |
| 2022-11-01 | $43.06 | $43.92 | $42.48 | $43.06 | $43.06 | 2,305,669 |
| 2022-10-31 | $40.82 | $41.86 | $40.43 | $41.35 | $41.35 | 2,132,207 |
| 2022-10-28 | $40.40 | $41.66 | $40.00 | $41.48 | $41.48 | 2,178,311 |
| 2022-10-27 | $42.00 | $42.10 | $41.34 | $41.41 | $41.41 | 1,861,854 |
| 2022-10-26 | $40.95 | $43.52 | $40.95 | $42.18 | $42.18 | 2,031,768 |
| 2022-10-25 | $39.69 | $40.95 | $39.42 | $40.91 | $40.91 | 4,132,775 |
| 2022-10-24 | $40.07 | $40.83 | $38.59 | $38.84 | $38.84 | 5,777,559 |
| 2022-10-21 | $44.95 | $45.32 | $44.51 | $45.14 | $45.14 | 2,202,279 |
| 2022-10-20 | $45.20 | $45.61 | $44.94 | $45.32 | $45.32 | 2,503,206 |
| 2022-10-19 | $45.64 | $46.58 | $44.97 | $45.10 | $45.10 | 1,396,561 |
| 2022-10-18 | $47.62 | $47.86 | $46.26 | $46.80 | $46.80 | 1,143,425 |
| 2022-10-17 | $45.86 | $47.16 | $45.66 | $47.01 | $47.01 | 1,924,783 |
| 2022-10-14 | $45.54 | $46.67 | $44.80 | $44.83 | $44.83 | 1,942,784 |
| 2022-10-13 | $43.42 | $45.16 | $43.06 | $44.75 | $44.75 | 1,563,653 |
| 2022-10-12 | $44.17 | $44.81 | $43.56 | $44.77 | $44.77 | 2,158,118 |
| 2022-10-11 | $47.13 | $47.67 | $44.07 | $44.24 | $44.24 | 2,884,750 |
| 2022-10-10 | $48.53 | $48.80 | $47.44 | $47.78 | $47.78 | 1,691,428 |
| 2022-10-07 | $49.23 | $49.52 | $48.71 | $48.75 | $48.75 | 1,009,310 |
| 2022-10-06 | $50.01 | $50.62 | $49.66 | $49.90 | $49.90 | 1,086,898 |
| 2022-10-05 | $50.12 | $50.75 | $49.87 | $50.57 | $50.57 | 1,482,805 |
| 2022-10-04 | $48.06 | $50.11 | $47.76 | $49.94 | $49.94 | 1,600,843 |
| 2022-10-03 | $47.34 | $47.98 | $47.20 | $47.39 | $47.39 | 1,764,248 |
| 2022-09-30 | $47.59 | $49.08 | $47.13 | $47.33 | $47.33 | 2,361,685 |
| 2022-09-29 | $48.17 | $48.73 | $46.78 | $47.85 | $47.85 | 2,685,209 |
| 2022-09-28 | $47.39 | $49.58 | $46.97 | $49.34 | $49.34 | 2,023,131 |
| 2022-09-27 | $47.13 | $48.55 | $46.91 | $48.00 | $48.00 | 1,998,717 |
| 2022-09-26 | $46.44 | $47.18 | $46.20 | $46.27 | $46.27 | 1,168,607 |
| 2022-09-23 | $47.05 | $48.01 | $46.12 | $46.60 | $46.60 | 1,461,157 |
| 2022-09-22 | $48.70 | $49.37 | $47.52 | $47.60 | $47.60 | 2,156,998 |
| 2022-09-21 | $49.51 | $49.74 | $48.75 | $49.04 | $49.04 | 2,314,063 |
| 2022-09-20 | $49.47 | $50.96 | $49.47 | $49.89 | $49.89 | 1,968,328 |
| 2022-09-19 | $49.05 | $50.10 | $49.05 | $49.95 | $49.95 | 1,697,980 |
| 2022-09-16 | $49.50 | $50.13 | $48.98 | $49.78 | $49.78 | 7,892,420 |
| 2022-09-15 | $50.87 | $52.36 | $50.27 | $50.48 | $50.48 | 5,377,877 |
| 2022-09-14 | $50.00 | $50.20 | $49.24 | $49.81 | $49.81 | 2,984,454 |
| 2022-09-13 | $49.30 | $50.93 | $49.25 | $49.75 | $49.75 | 2,362,982 |
| 2022-09-12 | $49.60 | $49.72 | $48.74 | $49.50 | $49.50 | 1,830,154 |
| 2022-09-09 | $50.09 | $50.17 | $49.43 | $49.60 | $49.60 | 1,035,642 |
| 2022-09-08 | $48.60 | $49.56 | $48.25 | $49.51 | $49.51 | 1,089,711 |
| 2022-09-07 | $48.03 | $48.97 | $47.68 | $48.88 | $48.88 | 2,166,677 |
| 2022-09-06 | $48.55 | $48.79 | $47.68 | $47.93 | $47.93 | 2,180,703 |
| 2022-09-02 | $48.20 | $49.01 | $47.52 | $47.80 | $47.80 | 1,816,893 |
| 2022-09-01 | $49.38 | $49.47 | $48.18 | $48.64 | $48.64 | 2,074,639 |
| 2022-08-31 | $49.18 | $50.60 | $48.91 | $50.11 | $50.11 | 4,244,967 |
| 2022-08-30 | $50.58 | $50.63 | $48.49 | $48.87 | $48.87 | 2,756,108 |
| 2022-08-29 | $49.55 | $51.05 | $49.55 | $50.02 | $50.02 | 2,021,685 |
| 2022-08-26 | $52.00 | $52.00 | $49.37 | $49.45 | $49.45 | 2,036,702 |
| 2022-08-25 | $48.68 | $50.29 | $48.58 | $50.01 | $50.01 | 2,316,010 |
| 2022-08-24 | $48.10 | $48.23 | $46.77 | $48.09 | $48.09 | 2,899,290 |
| 2022-08-23 | $48.51 | $49.47 | $48.30 | $48.83 | $48.71 | 2,286,941 |
| 2022-08-22 | $47.74 | $48.29 | $46.80 | $48.06 | $47.94 | 3,712,095 |
| 2022-08-19 | $46.90 | $47.77 | $46.48 | $47.16 | $47.04 | 1,884,802 |
| 2022-08-18 | $47.45 | $48.05 | $46.40 | $46.90 | $46.78 | 6,319,625 |
| 2022-08-17 | $47.97 | $48.81 | $47.86 | $48.13 | $48.01 | 1,392,415 |
| 2022-08-16 | $47.85 | $48.34 | $47.71 | $48.00 | $47.88 | 1,448,916 |
| 2022-08-15 | $47.52 | $48.53 | $47.48 | $48.15 | $48.03 | 1,601,715 |
| 2022-08-12 | $48.11 | $48.41 | $47.85 | $48.07 | $47.95 | 1,147,948 |
| 2022-08-11 | $49.00 | $49.44 | $48.22 | $48.27 | $48.15 | 1,032,471 |
| 2022-08-10 | $48.05 | $48.52 | $47.38 | $48.38 | $48.26 | 824,729 |
| 2022-08-09 | $47.58 | $48.24 | $47.31 | $47.79 | $47.67 | 861,277 |
| 2022-08-08 | $47.33 | $48.99 | $47.12 | $48.05 | $47.93 | 1,276,571 |
| 2022-08-05 | $48.48 | $48.68 | $47.66 | $48.13 | $48.01 | 1,125,568 |
| 2022-08-04 | $48.99 | $49.37 | $48.39 | $49.15 | $49.03 | 1,402,961 |
| 2022-08-03 | $47.49 | $47.74 | $46.51 | $47.47 | $47.35 | 1,396,082 |
| 2022-08-02 | $46.45 | $48.27 | $46.10 | $48.00 | $47.88 | 2,237,671 |
| 2022-08-01 | $47.10 | $48.57 | $46.65 | $47.27 | $47.15 | 2,172,859 |
| 2022-07-29 | $48.90 | $50.72 | $47.82 | $48.71 | $48.59 | 3,104,017 |
| 2022-07-28 | $46.31 | $47.08 | $45.41 | $47.08 | $46.96 | 1,822,626 |
| 2022-07-27 | $45.48 | $46.73 | $45.48 | $46.48 | $46.36 | 958,789 |
| 2022-07-26 | $45.16 | $45.69 | $45.04 | $45.45 | $45.34 | 2,084,466 |
| 2022-07-25 | $45.70 | $46.24 | $44.99 | $45.00 | $44.89 | 2,632,619 |
| 2022-07-22 | $47.42 | $47.89 | $45.96 | $46.10 | $45.99 | 1,489,136 |
| 2022-07-21 | $46.90 | $47.32 | $46.60 | $47.27 | $47.15 | 1,201,879 |
| 2022-07-20 | $47.43 | $47.68 | $46.60 | $46.78 | $46.66 | 1,371,983 |
| 2022-07-19 | $46.60 | $47.36 | $46.60 | $47.16 | $47.04 | 1,287,693 |
| 2022-07-18 | $46.53 | $47.39 | $45.93 | $46.01 | $45.90 | 1,067,148 |
| 2022-07-15 | $46.04 | $46.11 | $45.10 | $45.98 | $45.87 | 1,412,712 |
| 2022-07-14 | $46.44 | $46.51 | $45.70 | $45.82 | $45.71 | 1,743,156 |
| 2022-07-13 | $45.46 | $46.97 | $45.08 | $46.67 | $46.55 | 1,307,840 |
| 2022-07-12 | $44.86 | $46.80 | $44.71 | $46.33 | $46.21 | 3,250,551 |
| 2022-07-11 | $46.85 | $46.96 | $44.76 | $45.10 | $44.99 | 2,661,274 |
| 2022-07-08 | $48.26 | $48.61 | $47.90 | $48.31 | $48.19 | 1,238,531 |
| 2022-07-07 | $47.83 | $49.08 | $47.76 | $48.16 | $48.04 | 1,995,374 |
| 2022-07-06 | $47.45 | $47.94 | $45.89 | $47.63 | $47.51 | 2,776,830 |
| 2022-07-05 | $49.00 | $49.60 | $45.98 | $47.13 | $47.01 | 4,236,425 |
| 2022-07-01 | $48.28 | $50.64 | $47.69 | $50.62 | $50.49 | 4,218,664 |
| 2022-06-30 | $47.02 | $48.57 | $46.74 | $48.50 | $48.38 | 3,777,668 |
| 2022-06-29 | $47.57 | $48.00 | $46.61 | $47.61 | $47.49 | 3,893,567 |
| 2022-06-28 | $48.00 | $49.17 | $47.20 | $48.01 | $47.89 | 4,489,043 |
| 2022-06-27 | $45.55 | $46.22 | $45.23 | $46.00 | $45.89 | 3,391,485 |
| 2022-06-24 | $43.82 | $46.42 | $43.36 | $43.84 | $43.73 | 29,052,049 |
| 2022-06-23 | $42.00 | $42.79 | $41.66 | $42.69 | $42.58 | 3,426,955 |
| 2022-06-22 | $41.03 | $41.75 | $40.83 | $41.48 | $41.38 | 2,584,266 |
| 2022-06-21 | $41.26 | $41.85 | $40.90 | $41.67 | $41.57 | 2,876,164 |
| 2022-06-17 | $40.98 | $41.31 | $39.84 | $40.45 | $40.35 | 3,133,292 |
| 2022-06-16 | $40.17 | $40.60 | $39.58 | $39.82 | $39.72 | 2,329,947 |
| 2022-06-15 | $40.92 | $41.99 | $40.54 | $41.38 | $41.28 | 2,494,131 |
| 2022-06-14 | $40.78 | $41.00 | $39.66 | $40.46 | $40.36 | 3,442,177 |
| 2022-06-13 | $41.24 | $41.32 | $38.47 | $38.67 | $38.57 | 4,266,772 |
| 2022-06-10 | $43.30 | $44.46 | $42.21 | $42.86 | $42.75 | 3,226,845 |
| 2022-06-09 | $43.16 | $43.92 | $41.54 | $43.56 | $43.45 | 7,011,327 |
| 2022-06-08 | $46.24 | $47.58 | $46.24 | $47.39 | $47.27 | 2,180,157 |
| 2022-06-07 | $46.19 | $47.00 | $45.37 | $45.94 | $45.83 | 2,077,887 |
| 2022-06-06 | $45.78 | $46.98 | $45.01 | $45.36 | $45.25 | 2,384,389 |
| 2022-06-03 | $44.36 | $44.55 | $43.24 | $43.46 | $43.35 | 1,394,109 |
| 2022-06-02 | $44.80 | $45.11 | $43.35 | $44.77 | $44.66 | 3,296,802 |
| 2022-06-01 | $46.63 | $47.68 | $44.63 | $44.80 | $44.69 | 2,878,297 |
| 2022-05-31 | $45.20 | $48.90 | $45.08 | $45.46 | $45.35 | 9,472,372 |
| 2022-05-27 | $43.07 | $43.54 | $42.86 | $43.23 | $43.12 | 1,507,454 |
| 2022-05-26 | $40.78 | $43.21 | $40.75 | $43.03 | $42.80 | 2,303,688 |
| 2022-05-25 | $39.98 | $41.20 | $39.71 | $40.70 | $40.49 | 2,727,733 |
| 2022-05-24 | $41.11 | $41.47 | $39.74 | $40.35 | $40.14 | 2,275,391 |
| 2022-05-23 | $42.07 | $42.84 | $41.12 | $42.15 | $41.93 | 2,263,950 |
| 2022-05-20 | $41.67 | $42.38 | $41.01 | $42.19 | $41.97 | 3,704,033 |
| 2022-05-19 | $40.48 | $41.77 | $40.33 | $40.76 | $40.55 | 1,951,596 |
| 2022-05-18 | $40.69 | $41.43 | $39.83 | $40.88 | $40.67 | 2,433,646 |
| 2022-05-17 | $40.92 | $41.70 | $40.68 | $41.07 | $40.85 | 1,965,458 |
| 2022-05-16 | $39.39 | $40.26 | $39.14 | $39.45 | $39.24 | 1,302,726 |
| 2022-05-13 | $37.98 | $39.47 | $37.92 | $39.30 | $39.09 | 2,201,304 |
| 2022-05-12 | $37.44 | $38.10 | $36.05 | $37.47 | $37.27 | 1,981,565 |
| 2022-05-11 | $38.99 | $39.48 | $37.42 | $37.52 | $37.32 | 2,402,875 |
| 2022-05-10 | $38.55 | $40.13 | $38.46 | $38.91 | $38.71 | 2,295,459 |
| 2022-05-09 | $39.09 | $39.52 | $38.07 | $38.21 | $38.01 | 1,858,038 |
| 2022-05-06 | $40.13 | $40.87 | $39.42 | $40.21 | $40.00 | 1,736,360 |
| 2022-05-05 | $41.30 | $42.23 | $40.38 | $40.74 | $40.53 | 1,440,869 |
| 2022-05-04 | $41.65 | $42.79 | $40.58 | $42.56 | $42.34 | 1,785,237 |
| 2022-05-03 | $41.56 | $41.89 | $40.75 | $41.02 | $40.80 | 2,047,847 |
| 2022-05-02 | $41.55 | $42.25 | $40.64 | $41.81 | $41.59 | 1,869,556 |
| 2022-04-29 | $41.89 | $42.54 | $41.54 | $41.80 | $41.58 | 3,175,831 |
| 2022-04-28 | $41.50 | $41.73 | $40.21 | $41.00 | $40.78 | 1,670,007 |
| 2022-04-27 | $39.69 | $40.73 | $39.33 | $39.93 | $39.72 | 1,636,640 |
| 2022-04-26 | $40.96 | $40.96 | $39.15 | $39.38 | $39.17 | 2,047,643 |
| 2022-04-25 | $40.19 | $41.02 | $39.26 | $40.97 | $40.75 | 1,767,611 |
| 2022-04-22 | $41.43 | $41.90 | $40.54 | $40.92 | $40.71 | 1,736,783 |
| 2022-04-21 | $43.50 | $43.91 | $40.99 | $41.08 | $40.86 | 1,568,119 |
| 2022-04-20 | $43.56 | $43.77 | $42.72 | $43.41 | $43.18 | 1,589,807 |
| 2022-04-19 | $41.94 | $43.58 | $41.94 | $43.14 | $42.91 | 1,817,935 |
| 2022-04-18 | $41.50 | $42.77 | $41.27 | $42.56 | $42.34 | 1,944,155 |
| 2022-04-14 | $41.76 | $42.09 | $41.20 | $41.84 | $41.62 | 1,392,590 |
| 2022-04-13 | $40.80 | $42.63 | $40.35 | $41.98 | $41.76 | 1,914,243 |
| 2022-04-12 | $41.16 | $41.62 | $39.86 | $40.19 | $39.98 | 2,220,947 |
| 2022-04-11 | $41.00 | $42.15 | $40.03 | $40.59 | $40.38 | 2,357,071 |
| 2022-04-08 | $41.53 | $42.82 | $41.17 | $41.72 | $41.50 | 1,449,693 |
| 2022-04-07 | $41.77 | $42.70 | $41.71 | $41.77 | $41.55 | 1,688,534 |
| 2022-04-06 | $41.87 | $42.72 | $40.79 | $42.25 | $42.03 | 1,650,694 |
| 2022-04-05 | $43.36 | $43.82 | $42.40 | $42.54 | $42.32 | 1,538,657 |
| 2022-04-04 | $44.05 | $44.43 | $42.90 | $43.97 | $43.74 | 1,939,503 |
| 2022-04-01 | $43.70 | $44.66 | $43.14 | $44.09 | $43.86 | 2,247,914 |
| 2022-03-31 | $43.92 | $44.40 | $41.32 | $41.54 | $41.32 | 2,961,657 |
| 2022-03-30 | $43.11 | $44.20 | $43.03 | $43.71 | $43.48 | 1,225,772 |
| 2022-03-29 | $43.08 | $44.49 | $42.99 | $43.56 | $43.33 | 2,183,007 |
| 2022-03-28 | $41.07 | $42.62 | $41.06 | $42.18 | $41.96 | 1,515,755 |
| 2022-03-25 | $42.61 | $42.67 | $40.84 | $41.26 | $41.04 | 2,331,463 |
| 2022-03-24 | $43.49 | $43.75 | $42.17 | $43.40 | $43.17 | 2,373,648 |
| 2022-03-23 | $44.54 | $44.97 | $42.73 | $43.22 | $42.99 | 2,937,037 |
| 2022-03-22 | $43.37 | $45.77 | $43.31 | $45.51 | $45.27 | 3,632,921 |
| 2022-03-21 | $43.40 | $44.40 | $41.86 | $42.52 | $42.30 | 1,982,624 |
| 2022-03-18 | $43.06 | $45.00 | $43.05 | $44.45 | $44.22 | 4,006,457 |
| 2022-03-17 | $43.10 | $43.86 | $41.01 | $43.33 | $43.10 | 4,464,922 |
| 2022-03-16 | $44.26 | $45.06 | $40.88 | $43.32 | $43.09 | 8,337,431 |
| 2022-03-15 | $37.02 | $40.57 | $36.66 | $39.57 | $39.36 | 7,767,605 |
| 2022-03-14 | $35.10 | $37.05 | $33.55 | $36.55 | $36.36 | 9,446,250 |
| 2022-03-11 | $45.19 | $45.70 | $37.41 | $37.48 | $37.28 | 12,955,458 |
| 2022-03-10 | $45.91 | $47.42 | $42.27 | $44.36 | $44.13 | 7,230,515 |
| 2022-03-09 | $47.81 | $50.13 | $47.56 | $49.81 | $49.55 | 2,611,359 |
| 2022-03-08 | $46.90 | $48.01 | $45.80 | $46.49 | $46.25 | 2,379,499 |
| 2022-03-07 | $50.00 | $50.00 | $46.56 | $46.72 | $46.47 | 3,630,060 |
| 2022-03-04 | $51.29 | $51.45 | $49.95 | $50.42 | $50.03 | 2,727,163 |
| 2022-03-03 | $54.08 | $54.13 | $51.79 | $52.10 | $51.69 | 2,953,686 |
| 2022-03-02 | $52.80 | $54.39 | $52.63 | $53.90 | $53.48 | 3,391,153 |
| 2022-03-01 | $51.81 | $52.62 | $51.38 | $52.05 | $51.64 | 1,957,560 |
| 2022-02-28 | $51.45 | $52.35 | $51.23 | $52.02 | $51.61 | 3,646,988 |
| 2022-02-25 | $50.98 | $52.06 | $50.66 | $52.05 | $51.64 | 1,692,689 |
| 2022-02-24 | $49.36 | $50.99 | $48.88 | $50.65 | $50.25 | 2,447,382 |
| 2022-02-23 | $52.90 | $53.03 | $50.23 | $51.24 | $50.84 | 3,739,353 |
| 2022-02-22 | $51.80 | $52.90 | $51.49 | $52.66 | $52.25 | 3,544,355 |
| 2022-02-18 | $51.71 | $52.88 | $51.58 | $52.42 | $52.01 | 1,582,187 |
| 2022-02-17 | $51.86 | $52.68 | $51.43 | $51.93 | $51.53 | 1,790,491 |
| 2022-02-16 | $52.17 | $52.76 | $51.88 | $52.40 | $51.99 | 2,542,038 |
| 2022-02-15 | $50.98 | $52.11 | $50.81 | $51.91 | $51.51 | 2,172,820 |
| 2022-02-14 | $50.84 | $51.61 | $50.28 | $50.48 | $50.09 | 3,997,222 |
| 2022-02-11 | $50.25 | $53.96 | $50.25 | $51.20 | $50.80 | 6,661,789 |
| 2022-02-10 | $47.50 | $50.49 | $47.28 | $50.16 | $49.77 | 5,046,517 |
| 2022-02-09 | $44.76 | $47.87 | $44.65 | $47.31 | $46.94 | 4,801,152 |
| 2022-02-08 | $45.97 | $46.71 | $45.73 | $46.62 | $46.26 | 2,606,503 |
| 2022-02-07 | $47.19 | $47.47 | $45.93 | $46.07 | $45.71 | 4,480,863 |
| 2022-02-04 | $46.46 | $47.79 | $46.09 | $47.51 | $47.14 | 1,711,572 |
| 2022-02-03 | $47.46 | $47.97 | $46.79 | $46.92 | $46.55 | 1,381,742 |
| 2022-02-02 | $48.49 | $48.54 | $47.60 | $47.75 | $47.38 | 1,583,017 |
| 2022-02-01 | $48.07 | $48.71 | $47.86 | $48.49 | $48.11 | 2,282,515 |
| 2022-01-31 | $46.63 | $48.25 | $46.39 | $48.17 | $47.79 | 2,376,320 |
| 2022-01-28 | $44.96 | $46.27 | $44.64 | $46.15 | $45.79 | 1,868,713 |
| 2022-01-27 | $45.36 | $45.58 | $44.41 | $44.61 | $44.26 | 1,945,420 |
| 2022-01-26 | $45.87 | $46.50 | $44.95 | $45.12 | $44.77 | 1,409,663 |
| 2022-01-25 | $45.46 | $46.30 | $44.90 | $45.62 | $45.26 | 2,087,826 |
| 2022-01-24 | $44.94 | $46.03 | $43.91 | $45.97 | $45.61 | 2,308,257 |
| 2022-01-21 | $46.23 | $46.49 | $45.42 | $45.67 | $45.31 | 2,435,026 |
| 2022-01-20 | $47.15 | $47.54 | $45.59 | $45.68 | $45.32 | 2,684,137 |
| 2022-01-19 | $45.80 | $46.46 | $45.46 | $45.53 | $45.17 | 2,457,681 |
| 2022-01-18 | $45.89 | $46.71 | $45.49 | $45.66 | $45.30 | 2,505,820 |
| 2022-01-14 | $48.00 | $48.24 | $45.60 | $46.52 | $46.16 | 4,806,150 |
| 2022-01-13 | $48.77 | $48.85 | $47.78 | $47.95 | $47.58 | 1,954,148 |
| 2022-01-12 | $48.61 | $49.43 | $47.95 | $48.48 | $48.10 | 2,231,965 |
| 2022-01-11 | $48.47 | $49.41 | $48.35 | $48.84 | $48.46 | 1,984,500 |
| 2022-01-10 | $49.73 | $49.94 | $47.72 | $48.39 | $48.01 | 2,253,389 |
| 2022-01-07 | $48.54 | $50.41 | $48.54 | $49.69 | $49.30 | 2,493,651 |
| 2022-01-06 | $48.33 | $49.02 | $47.64 | $48.71 | $48.33 | 1,829,348 |
| 2022-01-05 | $48.74 | $49.66 | $48.01 | $48.03 | $47.66 | 1,778,551 |
| 2022-01-04 | $49.65 | $49.68 | $48.72 | $49.00 | $48.62 | 2,094,272 |
| 2022-01-03 | $49.84 | $50.39 | $49.07 | $49.54 | $49.15 | 1,715,069 |
| 2021-12-31 | $49.06 | $50.34 | $49.06 | $49.84 | $49.45 | 2,408,290 |
| 2021-12-30 | $47.67 | $49.38 | $47.62 | $49.28 | $48.90 | 2,787,904 |
| 2021-12-29 | $47.85 | $48.04 | $47.01 | $47.39 | $47.02 | 1,573,267 |
| 2021-12-28 | $48.06 | $48.45 | $47.75 | $47.90 | $47.53 | 1,577,317 |
| 2021-12-27 | $48.05 | $48.33 | $47.69 | $48.20 | $47.82 | 1,870,207 |
| 2021-12-23 | $48.26 | $48.38 | $47.73 | $48.24 | $47.86 | 1,159,534 |
| 2021-12-22 | $48.25 | $48.48 | $47.83 | $47.92 | $47.55 | 1,316,045 |
| 2021-12-21 | $47.61 | $49.07 | $47.32 | $48.50 | $48.12 | 1,586,556 |
| 2021-12-20 | $47.33 | $48.13 | $46.91 | $47.20 | $46.83 | 2,253,251 |
| 2021-12-17 | $48.38 | $49.10 | $47.40 | $48.63 | $48.25 | 3,466,516 |
| 2021-12-16 | $48.11 | $49.19 | $47.90 | $48.72 | $48.34 | 2,957,711 |
| 2021-12-15 | $48.06 | $48.06 | $47.15 | $47.81 | $47.44 | 3,505,075 |
| 2021-12-14 | $49.03 | $49.80 | $48.57 | $48.61 | $48.23 | 1,867,809 |
| 2021-12-13 | $50.47 | $50.47 | $48.86 | $49.61 | $49.22 | 3,216,193 |
| 2021-12-10 | $51.39 | $51.50 | $50.35 | $50.65 | $50.25 | 2,382,375 |
| 2021-12-09 | $51.31 | $51.89 | $51.09 | $51.34 | $50.94 | 1,456,180 |
| 2021-12-08 | $52.00 | $52.25 | $51.49 | $51.73 | $51.33 | 1,611,608 |
| 2021-12-07 | $51.68 | $52.98 | $51.68 | $52.06 | $51.65 | 2,099,991 |
| 2021-12-06 | $48.82 | $51.04 | $48.82 | $50.86 | $50.46 | 3,373,743 |
| 2021-12-03 | $49.77 | $50.20 | $48.19 | $48.65 | $48.27 | 3,149,460 |
| 2021-12-02 | $50.17 | $50.93 | $49.47 | $50.09 | $49.70 | 2,652,446 |
| 2021-12-01 | $50.83 | $51.62 | $49.70 | $49.71 | $49.32 | 2,462,284 |
| 2021-11-30 | $50.16 | $50.96 | $49.85 | $50.10 | $49.71 | 4,752,640 |
| 2021-11-29 | $51.48 | $51.48 | $49.96 | $50.47 | $50.08 | 3,367,202 |
| 2021-11-26 | $52.49 | $52.60 | $50.60 | $51.12 | $50.72 | 2,119,961 |
| 2021-11-24 | $52.61 | $53.79 | $52.58 | $53.33 | $52.91 | 1,413,589 |
| 2021-11-23 | $53.33 | $53.55 | $52.62 | $53.00 | $52.59 | 1,783,847 |
| 2021-11-22 | $53.66 | $53.98 | $53.24 | $53.35 | $52.81 | 1,620,684 |
| 2021-11-19 | $53.29 | $53.83 | $52.88 | $53.49 | $52.95 | 2,234,285 |
| 2021-11-18 | $54.49 | $54.70 | $53.32 | $53.46 | $52.92 | 2,015,720 |
| 2021-11-17 | $54.92 | $55.23 | $54.10 | $54.56 | $54.01 | 1,494,040 |
| 2021-11-16 | $55.05 | $55.36 | $54.64 | $54.98 | $54.43 | 1,753,127 |
| 2021-11-15 | $54.84 | $55.19 | $54.58 | $54.82 | $54.27 | 1,473,665 |
| 2021-11-12 | $55.00 | $55.14 | $54.59 | $54.67 | $54.12 | 1,539,173 |
| 2021-11-11 | $55.27 | $55.64 | $54.84 | $55.07 | $54.52 | 1,593,442 |
| 2021-11-10 | $55.00 | $55.78 | $54.81 | $55.11 | $54.56 | 1,383,238 |
| 2021-11-09 | $56.68 | $56.68 | $55.17 | $55.19 | $54.64 | 1,565,790 |
| 2021-11-08 | $56.58 | $57.24 | $55.78 | $56.31 | $55.74 | 1,929,857 |
| 2021-11-05 | $57.16 | $58.25 | $56.97 | $57.02 | $56.45 | 2,661,794 |
| 2021-11-04 | $57.56 | $57.70 | $56.11 | $56.32 | $55.75 | 3,034,852 |
| 2021-11-03 | $56.42 | $57.67 | $56.25 | $57.32 | $56.74 | 2,662,878 |
| 2021-11-02 | $58.20 | $58.20 | $55.70 | $56.17 | $55.61 | 4,134,267 |
| 2021-11-01 | $57.03 | $58.50 | $56.72 | $58.24 | $57.66 | 3,239,670 |
| 2021-10-29 | $57.01 | $57.36 | $56.19 | $57.08 | $56.51 | 2,479,138 |
| 2021-10-28 | $58.79 | $59.25 | $57.23 | $57.89 | $57.31 | 2,742,616 |
| 2021-10-27 | $59.14 | $59.44 | $58.31 | $58.64 | $58.05 | 2,248,172 |
| 2021-10-26 | $60.27 | $60.37 | $58.98 | $59.34 | $58.74 | 2,045,217 |
| 2021-10-25 | $60.32 | $60.36 | $58.93 | $60.26 | $59.65 | 2,005,255 |
| 2021-10-22 | $60.53 | $60.99 | $60.21 | $60.47 | $59.86 | 1,386,656 |
| 2021-10-21 | $60.05 | $60.71 | $59.89 | $60.64 | $60.03 | 1,940,288 |
| 2021-10-20 | $60.51 | $61.19 | $60.13 | $60.43 | $59.82 | 1,961,330 |
| 2021-10-19 | $61.13 | $61.29 | $60.45 | $61.06 | $60.45 | 1,547,371 |
| 2021-10-18 | $60.97 | $61.13 | $60.46 | $60.89 | $60.28 | 1,952,520 |
| 2021-10-15 | $59.99 | $61.10 | $59.68 | $60.86 | $60.25 | 2,131,298 |
| 2021-10-14 | $58.90 | $59.58 | $58.80 | $59.56 | $58.96 | 1,222,986 |
| 2021-10-13 | $58.62 | $58.95 | $57.89 | $58.94 | $58.35 | 1,507,479 |
| 2021-10-12 | $58.99 | $59.54 | $58.02 | $58.34 | $57.75 | 2,437,354 |
| 2021-10-11 | $59.53 | $59.84 | $58.90 | $59.19 | $58.60 | 1,634,839 |
| 2021-10-08 | $59.32 | $59.76 | $58.92 | $59.30 | $58.70 | 1,995,450 |
| 2021-10-07 | $60.01 | $60.13 | $58.90 | $59.41 | $58.81 | 2,492,103 |
| 2021-10-06 | $57.94 | $58.40 | $57.39 | $58.38 | $57.79 | 1,770,060 |
| 2021-10-05 | $57.51 | $58.47 | $57.51 | $58.26 | $57.68 | 2,712,483 |
| 2021-10-04 | $57.78 | $58.11 | $57.16 | $57.90 | $57.32 | 2,696,079 |
| 2021-10-01 | $58.34 | $58.67 | $57.37 | $58.43 | $57.84 | 2,418,686 |
| 2021-09-30 | $59.23 | $59.80 | $58.09 | $58.11 | $57.53 | 3,249,060 |
| 2021-09-29 | $58.67 | $58.87 | $58.04 | $58.44 | $57.85 | 2,948,425 |
| 2021-09-28 | $58.64 | $59.18 | $58.52 | $58.89 | $58.30 | 3,749,860 |
| 2021-09-27 | $58.01 | $58.85 | $58.01 | $58.68 | $58.09 | 3,840,864 |
| 2021-09-24 | $56.90 | $58.40 | $56.89 | $58.14 | $57.56 | 5,070,905 |
| 2021-09-23 | $54.85 | $56.54 | $54.84 | $56.44 | $55.87 | 6,160,806 |
| 2021-09-22 | $54.55 | $55.32 | $54.15 | $54.42 | $53.87 | 4,981,506 |
| 2021-09-21 | $53.90 | $54.89 | $53.80 | $54.15 | $53.61 | 3,624,619 |
| 2021-09-20 | $53.63 | $54.03 | $52.53 | $53.56 | $53.02 | 3,567,586 |
| 2021-09-17 | $55.53 | $55.90 | $54.85 | $54.85 | $54.30 | 4,799,035 |
| 2021-09-16 | $56.69 | $56.85 | $55.17 | $55.68 | $55.12 | 4,596,411 |
| 2021-09-15 | $58.10 | $58.87 | $57.01 | $57.60 | $57.02 | 4,317,493 |
| 2021-09-14 | $61.76 | $61.79 | $60.99 | $61.22 | $60.61 | 1,169,556 |
| 2021-09-13 | $61.20 | $61.99 | $60.94 | $61.94 | $61.32 | 1,483,414 |
| 2021-09-10 | $62.02 | $62.47 | $61.26 | $61.31 | $60.69 | 2,186,743 |
| 2021-09-09 | $61.19 | $62.05 | $60.88 | $61.47 | $60.85 | 2,286,221 |
| 2021-09-08 | $62.10 | $62.36 | $60.44 | $61.58 | $60.96 | 2,496,918 |
| 2021-09-07 | $62.93 | $63.45 | $62.28 | $62.47 | $61.84 | 2,050,962 |
| 2021-09-03 | $62.79 | $63.34 | $62.36 | $62.50 | $61.87 | 1,384,360 |
| 2021-09-02 | $62.28 | $62.77 | $62.13 | $62.43 | $61.80 | 1,612,798 |
| 2021-09-01 | $61.75 | $62.78 | $61.75 | $62.08 | $61.46 | 2,151,930 |
| 2021-08-31 | $61.17 | $62.08 | $61.03 | $61.56 | $60.94 | 4,013,161 |
| 2021-08-30 | $60.45 | $60.92 | $60.18 | $60.55 | $59.94 | 2,234,100 |
| 2021-08-27 | $60.07 | $60.49 | $59.70 | $60.36 | $59.75 | 1,283,320 |
| 2021-08-26 | $61.19 | $61.55 | $60.16 | $60.30 | $59.69 | 2,297,957 |
| 2021-08-25 | $60.71 | $61.40 | $60.48 | $61.16 | $60.55 | 1,916,380 |
| 2021-08-24 | $60.44 | $61.31 | $60.40 | $61.01 | $60.40 | 2,968,737 |
| 2021-08-23 | $59.66 | $60.40 | $59.47 | $60.18 | $59.46 | 2,313,929 |
| 2021-08-20 | $58.83 | $59.31 | $58.68 | $59.17 | $58.46 | 1,542,430 |
| 2021-08-19 | $58.58 | $59.34 | $58.34 | $58.96 | $58.25 | 1,992,142 |
| 2021-08-18 | $60.52 | $60.90 | $59.03 | $59.13 | $58.42 | 2,815,480 |
| 2021-08-17 | $60.00 | $60.30 | $58.94 | $60.28 | $59.56 | 3,633,322 |
| 2021-08-16 | $61.35 | $61.55 | $60.62 | $60.77 | $60.04 | 1,420,335 |
| 2021-08-13 | $60.93 | $61.77 | $60.93 | $61.54 | $60.80 | 1,780,213 |
| 2021-08-12 | $60.74 | $61.20 | $60.31 | $61.15 | $60.42 | 968,746 |
| 2021-08-11 | $61.10 | $61.52 | $60.91 | $61.28 | $60.55 | 1,568,602 |
| 2021-08-10 | $61.51 | $61.58 | $60.67 | $61.10 | $60.37 | 2,895,648 |
| 2021-08-09 | $61.76 | $61.95 | $61.16 | $61.35 | $60.61 | 1,411,734 |
| 2021-08-06 | $61.73 | $62.11 | $61.55 | $61.74 | $61.00 | 1,570,821 |
| 2021-08-05 | $62.49 | $62.49 | $61.34 | $61.53 | $60.79 | 1,879,735 |
| 2021-08-04 | $61.76 | $62.56 | $61.51 | $62.47 | $61.72 | 2,564,241 |
| 2021-08-03 | $62.22 | $62.22 | $60.83 | $61.44 | $60.70 | 3,697,665 |
| 2021-08-02 | $62.42 | $62.73 | $60.92 | $61.88 | $61.14 | 3,812,064 |
| 2021-07-30 | $61.68 | $62.62 | $61.68 | $62.19 | $61.44 | 2,305,096 |
| 2021-07-29 | $61.30 | $62.66 | $60.55 | $62.40 | $61.65 | 3,050,479 |
| 2021-07-28 | $62.44 | $63.44 | $62.00 | $62.37 | $61.62 | 3,174,919 |
| 2021-07-27 | $61.30 | $61.68 | $59.85 | $61.25 | $60.52 | 5,637,754 |
| 2021-07-26 | $65.44 | $65.91 | $64.28 | $64.49 | $63.72 | 2,538,378 |
| 2021-07-23 | $65.36 | $66.26 | $65.13 | $66.16 | $65.37 | 1,489,010 |
| 2021-07-22 | $65.33 | $66.09 | $65.15 | $65.73 | $64.94 | 1,145,888 |
| 2021-07-21 | $64.83 | $65.67 | $64.54 | $65.19 | $64.41 | 1,175,152 |
| 2021-07-20 | $64.09 | $64.86 | $63.79 | $64.64 | $63.87 | 1,626,601 |
| 2021-07-19 | $64.10 | $64.49 | $63.28 | $63.78 | $63.02 | 1,497,066 |
| 2021-07-16 | $65.70 | $65.96 | $64.67 | $64.70 | $63.92 | 1,237,566 |
| 2021-07-15 | $64.95 | $65.58 | $64.78 | $65.30 | $64.52 | 1,066,047 |
| 2021-07-14 | $65.50 | $65.80 | $64.73 | $64.97 | $64.19 | 1,728,065 |
| 2021-07-13 | $65.74 | $66.04 | $65.32 | $65.34 | $64.56 | 1,237,141 |
| 2021-07-12 | $65.32 | $65.78 | $65.20 | $65.54 | $64.75 | 1,297,759 |
| 2021-07-09 | $65.83 | $65.85 | $65.30 | $65.36 | $64.58 | 1,829,873 |
| 2021-07-08 | $65.56 | $65.99 | $65.12 | $65.39 | $64.61 | 1,749,034 |
| 2021-07-07 | $66.21 | $66.91 | $66.00 | $66.59 | $65.79 | 1,581,942 |
| 2021-07-06 | $65.98 | $66.62 | $65.67 | $66.58 | $65.78 | 1,540,788 |
| 2021-07-02 | $66.10 | $66.52 | $65.95 | $66.29 | $65.50 | 1,308,208 |
| 2021-07-01 | $66.41 | $66.55 | $65.70 | $66.01 | $65.22 | 1,239,113 |
| 2021-06-30 | $65.87 | $66.65 | $65.79 | $66.25 | $65.46 | 2,001,233 |
| 2021-06-29 | $65.51 | $65.99 | $65.04 | $65.94 | $65.15 | 1,216,626 |
| 2021-06-28 | $66.18 | $66.38 | $65.24 | $65.72 | $64.93 | 1,278,335 |
| 2021-06-25 | $66.92 | $67.05 | $65.98 | $66.00 | $65.21 | 2,352,991 |
| 2021-06-24 | $66.72 | $67.44 | $66.50 | $66.98 | $66.18 | 1,056,693 |
| 2021-06-23 | $66.82 | $67.11 | $66.40 | $66.49 | $65.69 | 1,164,907 |
| 2021-06-22 | $66.39 | $66.92 | $66.39 | $66.50 | $65.70 | 1,386,960 |
| 2021-06-21 | $66.20 | $66.75 | $65.62 | $66.64 | $65.84 | 2,434,422 |
| 2021-06-18 | $66.33 | $66.62 | $65.16 | $65.81 | $65.02 | 3,533,325 |
| 2021-06-17 | $66.91 | $67.44 | $65.60 | $65.82 | $65.03 | 4,096,872 |
| 2021-06-16 | $67.95 | $68.02 | $66.86 | $67.00 | $66.20 | 1,741,527 |
| 2021-06-15 | $69.00 | $69.00 | $67.67 | $68.05 | $67.23 | 1,359,094 |
| 2021-06-14 | $69.41 | $69.54 | $68.79 | $69.08 | $68.25 | 1,700,945 |
| 2021-06-11 | $69.12 | $69.43 | $69.03 | $69.34 | $68.51 | 878,245 |
| 2021-06-10 | $68.89 | $69.36 | $68.76 | $69.13 | $68.30 | 2,664,093 |
| 2021-06-09 | $69.40 | $69.58 | $68.55 | $68.60 | $67.78 | 2,039,156 |
| 2021-06-08 | $68.98 | $69.38 | $68.45 | $69.32 | $68.49 | 2,451,351 |
| 2021-06-07 | $68.15 | $68.81 | $68.00 | $68.80 | $67.98 | 1,467,604 |
| 2021-06-04 | $67.93 | $68.38 | $67.63 | $68.15 | $67.33 | 1,111,852 |
| 2021-06-03 | $69.02 | $69.20 | $67.64 | $67.79 | $66.98 | 1,820,517 |
| 2021-06-02 | $68.80 | $69.67 | $68.70 | $69.40 | $68.57 | 4,003,808 |
| 2021-06-01 | $68.21 | $69.41 | $67.89 | $68.70 | $67.88 | 3,747,021 |
| 2021-05-28 | $66.72 | $67.97 | $66.52 | $67.64 | $66.83 | 3,122,356 |
| 2021-05-27 | $66.13 | $67.13 | $65.93 | $67.07 | $66.27 | 4,975,476 |
| 2021-05-26 | $65.51 | $66.28 | $65.00 | $65.86 | $65.07 | 1,358,870 |
| 2021-05-25 | $65.59 | $65.85 | $65.04 | $65.19 | $64.41 | 1,115,032 |
| 2021-05-24 | $65.07 | $65.63 | $64.87 | $65.14 | $64.36 | 1,217,961 |
| 2021-05-21 | $65.18 | $65.40 | $64.59 | $65.06 | $64.16 | 1,419,857 |
| 2021-05-20 | $65.00 | $65.61 | $64.73 | $65.19 | $64.29 | 2,935,099 |
| 2021-05-19 | $63.47 | $65.15 | $63.12 | $65.00 | $64.10 | 3,243,384 |
| 2021-05-18 | $63.74 | $64.62 | $63.45 | $63.82 | $62.94 | 1,950,412 |
| 2021-05-17 | $62.65 | $63.83 | $62.65 | $63.46 | $62.58 | 1,523,109 |
| 2021-05-14 | $61.68 | $63.51 | $61.58 | $63.12 | $62.25 | 1,915,383 |
| 2021-05-13 | $60.66 | $61.77 | $60.51 | $61.27 | $60.42 | 2,336,249 |
| 2021-05-12 | $61.38 | $61.50 | $60.19 | $60.23 | $59.40 | 2,303,304 |
| 2021-05-11 | $60.34 | $61.99 | $60.26 | $61.82 | $60.97 | 1,921,853 |
| 2021-05-10 | $61.81 | $61.96 | $60.62 | $60.75 | $59.91 | 1,553,661 |
| 2021-05-07 | $61.95 | $62.60 | $61.69 | $62.11 | $61.25 | 2,040,272 |
| 2021-05-06 | $62.27 | $62.30 | $61.52 | $61.96 | $61.10 | 1,653,688 |
| 2021-05-05 | $61.60 | $62.24 | $61.51 | $61.97 | $61.11 | 824,069 |
| 2021-05-04 | $62.18 | $62.35 | $61.26 | $61.61 | $60.76 | 2,415,624 |
| 2021-05-03 | $63.25 | $63.34 | $61.81 | $62.10 | $61.24 | 1,994,626 |
| 2021-04-30 | $63.03 | $63.76 | $62.69 | $62.92 | $62.05 | 1,548,914 |
| 2021-04-29 | $63.61 | $63.90 | $62.74 | $63.16 | $62.29 | 1,780,888 |
| 2021-04-28 | $61.47 | $63.72 | $61.10 | $63.42 | $62.54 | 3,129,418 |
| 2021-04-27 | $60.33 | $60.56 | $59.76 | $59.91 | $59.08 | 3,185,333 |
| 2021-04-26 | $59.55 | $60.38 | $59.13 | $59.93 | $59.10 | 3,240,967 |
| 2021-04-23 | $59.02 | $59.31 | $58.52 | $59.13 | $58.31 | 1,537,448 |
| 2021-04-22 | $58.45 | $59.08 | $57.92 | $58.74 | $57.93 | 3,428,910 |
| 2021-04-21 | $58.73 | $59.05 | $58.39 | $58.47 | $57.66 | 2,346,535 |
| 2021-04-20 | $59.08 | $59.36 | $58.22 | $59.00 | $58.19 | 3,145,305 |
| 2021-04-19 | $60.62 | $60.78 | $59.52 | $59.53 | $58.71 | 1,163,240 |
| 2021-04-16 | $60.11 | $60.55 | $59.81 | $60.10 | $59.27 | 792,738 |
| 2021-04-15 | $60.03 | $60.26 | $59.57 | $59.80 | $58.97 | 1,094,390 |
| 2021-04-14 | $59.97 | $60.40 | $59.56 | $59.87 | $59.04 | 930,024 |
| 2021-04-13 | $60.19 | $60.82 | $60.04 | $60.23 | $59.40 | 1,356,907 |
| 2021-04-12 | $59.68 | $60.14 | $59.58 | $60.03 | $59.20 | 1,567,360 |
| 2021-04-09 | $59.69 | $60.27 | $59.13 | $59.85 | $59.02 | 1,408,357 |
| 2021-04-08 | $60.38 | $61.09 | $59.99 | $60.19 | $59.36 | 1,523,424 |
| 2021-04-07 | $59.69 | $60.03 | $58.76 | $59.76 | $58.94 | 1,637,396 |
| 2021-04-06 | $59.44 | $60.27 | $59.25 | $59.87 | $59.04 | 2,065,064 |
| 2021-04-05 | $59.34 | $59.65 | $58.99 | $59.21 | $58.39 | 1,189,094 |
| 2021-04-01 | $59.93 | $59.95 | $59.00 | $59.13 | $58.31 | 1,065,462 |
| 2021-03-31 | $58.76 | $59.68 | $58.50 | $59.21 | $58.39 | 2,761,833 |
| 2021-03-30 | $58.04 | $59.17 | $58.01 | $58.63 | $57.82 | 1,401,629 |
| 2021-03-29 | $59.50 | $59.50 | $57.89 | $58.41 | $57.60 | 1,881,105 |
| 2021-03-26 | $59.65 | $60.00 | $58.31 | $59.42 | $58.60 | 1,862,950 |
| 2021-03-25 | $59.95 | $60.63 | $59.21 | $59.72 | $58.90 | 1,662,530 |
| 2021-03-24 | $60.05 | $60.67 | $59.51 | $60.29 | $59.46 | 2,215,266 |
| 2021-03-23 | $60.76 | $60.85 | $60.02 | $60.18 | $59.35 | 1,305,558 |
| 2021-03-22 | $60.92 | $61.83 | $60.62 | $61.16 | $60.32 | 1,383,180 |
| 2021-03-19 | $60.60 | $61.09 | $60.20 | $60.55 | $59.71 | 2,612,427 |
| 2021-03-18 | $61.07 | $61.33 | $60.05 | $60.55 | $59.71 | 1,231,644 |
| 2021-03-17 | $61.98 | $61.98 | $61.00 | $61.25 | $60.40 | 2,382,067 |
| 2021-03-16 | $62.63 | $63.35 | $61.99 | $62.15 | $61.29 | 1,756,176 |
| 2021-03-15 | $61.20 | $62.91 | $60.20 | $62.68 | $61.81 | 2,256,365 |
| 2021-03-12 | $61.37 | $61.44 | $60.60 | $61.18 | $60.34 | 1,068,040 |
| 2021-03-11 | $61.07 | $61.89 | $60.99 | $61.65 | $60.80 | 1,521,971 |
| 2021-03-10 | $61.56 | $61.70 | $60.21 | $60.64 | $59.80 | 2,008,570 |
| 2021-03-09 | $61.13 | $62.09 | $61.10 | $61.49 | $60.64 | 2,093,269 |
| 2021-03-08 | $60.42 | $61.50 | $60.23 | $60.97 | $60.13 | 2,578,560 |
| 2021-03-05 | $59.89 | $61.19 | $59.16 | $60.42 | $59.59 | 2,356,004 |
| 2021-03-04 | $59.80 | $61.10 | $58.93 | $59.18 | $58.36 | 3,039,634 |
| 2021-03-03 | $59.60 | $60.77 | $59.56 | $59.61 | $58.79 | 1,565,478 |
| 2021-03-02 | $59.47 | $59.88 | $59.15 | $59.31 | $58.49 | 3,447,858 |
| 2021-03-01 | $60.57 | $61.04 | $59.39 | $59.84 | $58.90 | 1,845,285 |
| 2021-02-26 | $59.77 | $60.84 | $59.39 | $59.84 | $58.90 | 3,652,399 |
| 2021-02-25 | $60.48 | $60.93 | $59.40 | $60.16 | $59.21 | 3,843,166 |
| 2021-02-24 | $60.00 | $60.72 | $59.30 | $60.33 | $59.38 | 1,931,125 |
| 2021-02-23 | $61.33 | $61.33 | $59.49 | $60.12 | $59.17 | 4,036,106 |
| 2021-02-22 | $62.59 | $62.72 | $60.71 | $61.50 | $60.53 | 3,027,064 |
| 2021-02-19 | $63.74 | $64.19 | $62.48 | $62.56 | $61.57 | 2,323,614 |
| 2021-02-18 | $63.15 | $63.91 | $62.47 | $63.30 | $62.30 | 2,250,207 |
| 2021-02-17 | $64.07 | $64.64 | $63.51 | $64.18 | $63.17 | 2,713,137 |
| 2021-02-16 | $62.42 | $64.63 | $62.42 | $64.35 | $63.33 | 2,931,140 |
| 2021-02-12 | $61.64 | $62.79 | $61.51 | $62.59 | $61.60 | 826,278 |
| 2021-02-11 | $60.83 | $61.96 | $60.60 | $61.75 | $60.77 | 1,422,982 |
| 2021-02-10 | $61.55 | $62.49 | $60.29 | $60.50 | $59.54 | 2,839,062 |
| 2021-02-09 | $59.92 | $62.48 | $59.60 | $61.06 | $60.10 | 2,994,817 |
| 2021-02-08 | $57.72 | $59.72 | $57.15 | $59.66 | $58.72 | 2,910,593 |
| 2021-02-05 | $56.58 | $57.91 | $56.47 | $57.39 | $56.48 | 2,536,767 |
| 2021-02-04 | $56.00 | $56.67 | $55.03 | $55.98 | $55.10 | 3,190,269 |
| 2021-02-03 | $58.51 | $59.99 | $57.12 | $57.28 | $56.38 | 2,466,338 |
| 2021-02-02 | $58.62 | $59.65 | $58.18 | $58.50 | $57.58 | 1,591,241 |
| 2021-02-01 | $57.30 | $58.04 | $57.08 | $57.78 | $56.87 | 1,418,353 |
| 2021-01-29 | $56.82 | $57.45 | $56.51 | $56.71 | $55.81 | 1,523,516 |
| 2021-01-28 | $58.00 | $58.00 | $56.36 | $57.02 | $56.12 | 1,395,230 |
| 2021-01-27 | $59.13 | $59.46 | $57.65 | $58.07 | $57.15 | 1,479,848 |
| 2021-01-26 | $58.35 | $59.43 | $57.66 | $59.34 | $58.40 | 1,078,652 |
| 2021-01-25 | $59.09 | $59.85 | $58.37 | $58.37 | $57.45 | 1,440,426 |
| 2021-01-22 | $59.11 | $59.11 | $58.11 | $58.72 | $57.79 | 1,905,735 |
| 2021-01-21 | $58.93 | $59.68 | $58.32 | $59.31 | $58.37 | 1,194,448 |
| 2021-01-20 | $59.56 | $59.86 | $58.73 | $59.04 | $58.11 | 2,094,286 |
| 2021-01-19 | $58.00 | $59.98 | $57.89 | $59.29 | $58.35 | 2,408,217 |
| 2021-01-15 | $57.37 | $57.54 | $56.76 | $57.16 | $56.26 | 1,283,617 |
| 2021-01-14 | $58.74 | $58.82 | $57.44 | $57.49 | $56.58 | 1,257,008 |
| 2021-01-13 | $57.79 | $58.52 | $57.41 | $58.41 | $57.49 | 1,754,492 |
| 2021-01-12 | $59.94 | $60.01 | $57.64 | $58.19 | $57.27 | 1,776,894 |
| 2021-01-11 | $59.83 | $61.18 | $59.47 | $59.78 | $58.84 | 1,916,319 |
| 2021-01-08 | $58.44 | $59.90 | $58.44 | $59.87 | $58.92 | 1,657,140 |
| 2021-01-07 | $57.77 | $58.31 | $56.86 | $58.06 | $57.14 | 2,001,650 |
| 2021-01-06 | $58.39 | $59.12 | $57.72 | $58.02 | $57.10 | 1,417,083 |
| 2021-01-05 | $57.45 | $58.36 | $57.43 | $58.21 | $57.29 | 1,284,151 |
| 2021-01-04 | $57.51 | $58.50 | $56.59 | $57.05 | $56.15 | 2,235,038 |
| 2020-12-31 | $57.16 | $57.41 | $56.69 | $57.09 | $56.19 | 753,687 |
| 2020-12-30 | $57.51 | $57.98 | $57.07 | $57.12 | $56.22 | 863,142 |
| 2020-12-29 | $57.42 | $57.70 | $56.66 | $56.84 | $55.94 | 913,709 |
| 2020-12-28 | $57.59 | $57.65 | $56.69 | $57.12 | $56.22 | 761,381 |
| 2020-12-24 | $57.67 | $57.79 | $57.26 | $57.71 | $56.80 | 263,711 |
| 2020-12-23 | $57.56 | $58.00 | $57.27 | $57.55 | $56.64 | 821,851 |
| 2020-12-22 | $57.39 | $57.48 | $56.37 | $57.21 | $56.31 | 1,522,814 |
| 2020-12-21 | $57.37 | $57.92 | $57.18 | $57.61 | $56.70 | 1,172,288 |
| 2020-12-18 | $58.40 | $58.77 | $57.68 | $58.24 | $57.32 | 2,079,381 |
| 2020-12-17 | $58.39 | $58.77 | $57.66 | $58.29 | $57.37 | 2,593,114 |
| 2020-12-16 | $57.68 | $58.37 | $57.37 | $57.82 | $56.91 | 1,782,182 |
| 2020-12-15 | $57.35 | $57.66 | $56.35 | $57.47 | $56.56 | 1,426,342 |
| 2020-12-14 | $57.01 | $57.29 | $56.57 | $56.75 | $55.85 | 1,641,754 |
| 2020-12-11 | $56.47 | $57.33 | $56.32 | $56.79 | $55.89 | 1,306,336 |
| 2020-12-10 | $56.94 | $57.98 | $56.83 | $57.36 | $56.45 | 1,724,667 |
| 2020-12-09 | $57.13 | $57.22 | $56.40 | $56.76 | $55.86 | 1,535,535 |
| 2020-12-08 | $56.89 | $57.24 | $56.60 | $57.21 | $56.31 | 1,380,339 |
| 2020-12-07 | $57.23 | $57.95 | $56.77 | $57.11 | $56.21 | 2,727,658 |
| 2020-12-04 | $57.40 | $57.73 | $56.29 | $56.76 | $55.86 | 2,756,171 |
| 2020-12-03 | $57.26 | $57.80 | $56.60 | $56.81 | $55.91 | 2,290,466 |
| 2020-12-02 | $57.85 | $58.00 | $56.26 | $56.62 | $55.73 | 2,597,894 |
| 2020-12-01 | $57.66 | $58.70 | $57.28 | $58.17 | $57.25 | 2,132,726 |
| 2020-11-30 | $57.81 | $57.83 | $56.32 | $56.38 | $55.49 | 6,564,730 |
| 2020-11-27 | $58.75 | $59.16 | $58.20 | $58.40 | $57.48 | 1,116,095 |
| 2020-11-25 | $59.88 | $59.98 | $58.67 | $58.71 | $57.78 | 1,794,784 |
| 2020-11-24 | $60.06 | $60.80 | $59.95 | $60.37 | $59.42 | 2,029,220 |
| 2020-11-23 | $60.55 | $60.55 | $59.47 | $59.84 | $58.78 | 1,661,828 |
| 2020-11-20 | $60.02 | $60.97 | $59.74 | $60.11 | $59.04 | 1,736,263 |
| 2020-11-19 | $60.18 | $60.92 | $60.09 | $60.25 | $59.18 | 2,696,546 |
| 2020-11-18 | $58.49 | $60.08 | $58.35 | $59.81 | $58.75 | 5,008,233 |
| 2020-11-17 | $58.23 | $58.63 | $57.67 | $57.80 | $56.77 | 1,710,583 |
| 2020-11-16 | $58.24 | $58.49 | $57.84 | $58.05 | $57.02 | 1,678,564 |
| 2020-11-13 | $58.17 | $58.23 | $57.17 | $57.76 | $56.74 | 1,233,672 |
| 2020-11-12 | $58.47 | $59.06 | $57.69 | $57.70 | $56.68 | 1,941,792 |
| 2020-11-11 | $57.62 | $59.05 | $57.49 | $58.84 | $57.80 | 2,069,434 |
| 2020-11-10 | $57.26 | $57.68 | $56.56 | $57.33 | $56.31 | 3,261,301 |
| 2020-11-09 | $58.51 | $58.98 | $57.36 | $57.37 | $56.35 | 3,478,893 |
| 2020-11-06 | $56.15 | $57.61 | $56.11 | $57.20 | $56.19 | 2,250,249 |
| 2020-11-05 | $55.67 | $56.16 | $55.04 | $56.02 | $55.03 | 2,870,743 |
| 2020-11-04 | $53.58 | $56.05 | $52.91 | $55.24 | $54.26 | 3,502,534 |
| 2020-11-03 | $52.63 | $53.40 | $52.50 | $53.15 | $52.21 | 3,794,480 |
| 2020-11-02 | $53.59 | $53.90 | $52.18 | $52.65 | $51.72 | 3,736,520 |
| 2020-10-30 | $53.89 | $54.06 | $52.95 | $53.23 | $52.29 | 3,483,185 |
| 2020-10-29 | $54.49 | $55.28 | $53.17 | $54.22 | $53.26 | 3,938,577 |
| 2020-10-28 | $53.22 | $53.55 | $52.22 | $52.22 | $51.29 | 2,441,098 |
| 2020-10-27 | $54.78 | $54.84 | $53.97 | $53.98 | $53.02 | 2,450,985 |
| 2020-10-26 | $54.73 | $55.22 | $54.05 | $54.63 | $53.66 | 1,513,436 |
| 2020-10-23 | $54.74 | $55.49 | $53.92 | $55.27 | $54.29 | 1,630,415 |
| 2020-10-22 | $54.11 | $54.94 | $53.61 | $54.70 | $53.73 | 2,504,009 |
| 2020-10-21 | $53.93 | $54.46 | $53.48 | $53.82 | $52.87 | 2,003,111 |
| 2020-10-20 | $53.12 | $54.09 | $53.12 | $53.73 | $52.78 | 2,460,511 |
| 2020-10-19 | $53.60 | $54.06 | $52.76 | $52.80 | $51.86 | 2,133,418 |
| 2020-10-16 | $53.66 | $54.17 | $53.44 | $53.48 | $52.53 | 2,472,188 |
| 2020-10-15 | $52.80 | $53.80 | $52.10 | $53.34 | $52.39 | 2,357,407 |
| 2020-10-14 | $53.94 | $54.17 | $53.25 | $53.41 | $52.46 | 2,160,122 |
| 2020-10-13 | $54.07 | $54.45 | $53.63 | $54.17 | $53.21 | 1,460,710 |
| 2020-10-12 | $54.28 | $54.28 | $53.50 | $53.90 | $52.94 | 1,372,479 |
| 2020-10-09 | $53.96 | $54.70 | $53.50 | $53.99 | $53.03 | 1,179,782 |
| 2020-10-08 | $53.38 | $53.90 | $53.01 | $53.72 | $52.77 | 1,224,971 |
| 2020-10-07 | $53.80 | $53.92 | $52.65 | $53.37 | $52.42 | 1,468,682 |
| 2020-10-06 | $53.47 | $54.23 | $53.14 | $53.31 | $52.36 | 2,461,152 |
| 2020-10-05 | $53.17 | $53.72 | $52.79 | $53.55 | $52.60 | 1,492,808 |
| 2020-10-02 | $52.22 | $53.43 | $52.19 | $52.98 | $52.04 | 723,215 |
| 2020-10-01 | $53.50 | $53.60 | $52.91 | $53.00 | $52.06 | 1,061,046 |
| 2020-09-30 | $51.94 | $53.13 | $51.84 | $52.95 | $52.01 | 2,218,504 |
| 2020-09-29 | $52.05 | $52.05 | $51.47 | $51.56 | $50.65 | 2,374,895 |
| 2020-09-28 | $51.87 | $52.05 | $51.52 | $52.00 | $51.08 | 1,387,418 |
| 2020-09-25 | $51.09 | $51.46 | $50.21 | $51.43 | $50.52 | 1,467,878 |
| 2020-09-24 | $50.05 | $51.84 | $49.86 | $51.39 | $50.48 | 2,590,191 |
| 2020-09-23 | $50.87 | $50.96 | $50.15 | $50.36 | $49.47 | 2,317,756 |
| 2020-09-22 | $50.69 | $51.34 | $50.14 | $51.20 | $50.29 | 1,663,470 |
| 2020-09-21 | $50.29 | $51.01 | $49.81 | $50.72 | $49.82 | 1,693,307 |
| 2020-09-18 | $52.13 | $52.28 | $50.74 | $51.30 | $50.39 | 2,539,728 |
| 2020-09-17 | $51.52 | $52.03 | $51.44 | $52.01 | $51.09 | 2,194,951 |
| 2020-09-16 | $52.16 | $52.95 | $51.88 | $51.97 | $51.05 | 1,763,982 |
| 2020-09-15 | $52.34 | $52.55 | $51.59 | $52.00 | $51.08 | 2,401,932 |
| 2020-09-14 | $52.25 | $52.75 | $51.94 | $52.17 | $51.24 | 2,648,025 |
| 2020-09-11 | $51.00 | $51.99 | $51.00 | $51.36 | $50.45 | 8,552,960 |
| 2020-09-10 | $51.25 | $51.39 | $50.25 | $50.66 | $49.76 | 10,557,289 |
| 2020-09-09 | $52.08 | $53.57 | $52.08 | $53.20 | $52.26 | 3,911,202 |
| 2020-09-08 | $52.94 | $53.16 | $52.20 | $52.32 | $51.39 | 2,654,795 |
| 2020-09-04 | $54.30 | $54.33 | $52.10 | $53.82 | $52.87 | 5,310,919 |
| 2020-09-03 | $57.50 | $57.76 | $55.60 | $55.92 | $54.93 | 2,508,483 |
| 2020-09-02 | $58.50 | $58.68 | $57.54 | $57.93 | $56.90 | 2,290,387 |
| 2020-09-01 | $58.61 | $58.61 | $57.58 | $58.29 | $57.26 | 2,430,954 |
| 2020-08-31 | $58.05 | $59.35 | $57.60 | $57.71 | $56.69 | 3,620,969 |
| 2020-08-28 | $56.17 | $56.94 | $55.56 | $56.50 | $55.50 | 2,301,114 |
| 2020-08-27 | $55.62 | $55.74 | $54.95 | $55.20 | $54.22 | 773,273 |
| 2020-08-26 | $55.17 | $55.79 | $54.45 | $55.40 | $54.42 | 865,501 |
| 2020-08-25 | $55.00 | $55.24 | $54.82 | $55.07 | $54.09 | 874,282 |
| 2020-08-24 | $55.05 | $55.41 | $54.29 | $54.59 | $53.62 | 846,279 |
| 2020-08-21 | $54.17 | $54.83 | $54.01 | $54.64 | $53.67 | 1,278,059 |
| 2020-08-20 | $54.53 | $54.53 | $53.74 | $53.95 | $52.99 | 1,938,021 |
| 2020-08-19 | $55.67 | $55.69 | $54.50 | $54.60 | $53.63 | 1,241,415 |
| 2020-08-18 | $55.80 | $55.94 | $54.80 | $55.75 | $54.76 | 1,034,646 |
| 2020-08-17 | $54.76 | $56.09 | $54.63 | $55.62 | $54.63 | 1,277,705 |
| 2020-08-14 | $54.41 | $54.71 | $54.12 | $54.51 | $53.54 | 1,440,469 |
| 2020-08-13 | $54.92 | $55.15 | $54.21 | $54.45 | $53.48 | 1,469,251 |
| 2020-08-12 | $54.00 | $54.96 | $53.83 | $54.92 | $53.95 | 1,270,274 |
| 2020-08-11 | $53.20 | $54.17 | $53.20 | $53.79 | $52.84 | 1,581,434 |
| 2020-08-10 | $53.39 | $53.77 | $52.75 | $52.91 | $51.97 | 1,085,811 |
| 2020-08-07 | $54.02 | $54.29 | $53.03 | $53.35 | $52.40 | 1,548,402 |
| 2020-08-06 | $53.73 | $54.29 | $53.19 | $54.26 | $53.30 | 1,384,508 |
| 2020-08-05 | $53.00 | $53.67 | $52.68 | $53.19 | $52.25 | 1,108,990 |
| 2020-08-04 | $52.43 | $52.97 | $51.88 | $52.64 | $51.71 | 1,194,052 |
| 2020-08-03 | $51.60 | $52.45 | $51.46 | $52.22 | $51.29 | 1,359,602 |
| 2020-07-31 | $50.50 | $52.00 | $50.06 | $51.24 | $50.33 | 2,661,702 |
| 2020-07-30 | $50.39 | $52.97 | $49.88 | $50.75 | $49.85 | 3,609,677 |
| 2020-07-29 | $52.21 | $53.86 | $52.21 | $53.75 | $52.80 | 2,297,309 |
| 2020-07-28 | $53.24 | $53.24 | $52.18 | $52.60 | $51.67 | 1,640,823 |
| 2020-07-27 | $52.83 | $53.43 | $52.50 | $53.24 | $52.30 | 972,527 |
| 2020-07-24 | $51.50 | $52.74 | $51.22 | $52.64 | $51.71 | 1,172,401 |
| 2020-07-23 | $53.32 | $53.74 | $52.05 | $52.51 | $51.58 | 961,274 |
| 2020-07-22 | $53.67 | $53.92 | $53.15 | $53.33 | $52.38 | 946,304 |
| 2020-07-21 | $53.59 | $54.68 | $53.42 | $53.58 | $52.63 | 1,332,464 |
| 2020-07-20 | $52.81 | $53.70 | $52.61 | $53.16 | $52.22 | 1,522,158 |
| 2020-07-17 | $52.06 | $52.91 | $51.84 | $52.55 | $51.62 | 2,052,657 |
| 2020-07-16 | $51.21 | $51.99 | $51.12 | $51.77 | $50.85 | 1,163,817 |
| 2020-07-15 | $51.10 | $52.52 | $50.75 | $52.48 | $51.55 | 1,559,466 |
| 2020-07-14 | $50.24 | $50.62 | $49.51 | $50.56 | $49.66 | 1,649,735 |
| 2020-07-13 | $51.57 | $52.74 | $50.68 | $50.71 | $49.81 | 2,052,970 |
| 2020-07-10 | $51.21 | $51.40 | $50.56 | $51.39 | $50.48 | 792,565 |
| 2020-07-09 | $51.36 | $51.96 | $50.62 | $51.48 | $50.57 | 1,745,953 |
| 2020-07-08 | $51.00 | $51.54 | $50.35 | $51.11 | $50.20 | 1,865,297 |
| 2020-07-07 | $50.11 | $51.43 | $49.70 | $50.58 | $49.68 | 1,979,558 |
| 2020-07-06 | $50.67 | $51.25 | $49.75 | $50.44 | $49.54 | 2,697,212 |
| 2020-07-02 | $48.59 | $49.85 | $48.29 | $49.44 | $48.56 | 2,529,210 |
| 2020-07-01 | $48.07 | $48.62 | $47.66 | $47.67 | $46.82 | 1,476,479 |
| 2020-06-30 | $49.00 | $49.00 | $47.53 | $48.07 | $47.22 | 2,702,618 |
| 2020-06-29 | $49.42 | $49.53 | $48.36 | $48.97 | $48.10 | 1,445,339 |
| 2020-06-26 | $49.78 | $50.62 | $48.97 | $49.66 | $48.78 | 6,619,200 |
| 2020-06-25 | $49.59 | $50.04 | $48.95 | $49.82 | $48.94 | 1,864,884 |
| 2020-06-24 | $50.30 | $50.63 | $48.67 | $49.70 | $48.82 | 1,755,361 |
| 2020-06-23 | $51.24 | $51.36 | $50.43 | $50.81 | $49.91 | 1,585,406 |
| 2020-06-22 | $51.06 | $51.65 | $50.60 | $50.96 | $50.06 | 1,658,388 |
| 2020-06-19 | $52.02 | $52.61 | $51.21 | $51.31 | $50.40 | 2,751,536 |
| 2020-06-18 | $49.81 | $50.72 | $49.71 | $50.39 | $49.50 | 2,132,687 |
| 2020-06-17 | $49.14 | $51.53 | $48.02 | $50.68 | $49.78 | 5,286,080 |
| 2020-06-16 | $48.61 | $48.61 | $46.62 | $47.27 | $46.43 | 3,302,360 |
| 2020-06-15 | $47.88 | $47.90 | $46.67 | $47.53 | $46.69 | 3,562,221 |
| 2020-06-12 | $50.02 | $50.64 | $48.83 | $49.25 | $48.38 | 2,351,404 |
| 2020-06-11 | $49.16 | $49.89 | $48.44 | $48.73 | $47.87 | 1,924,587 |
| 2020-06-10 | $50.74 | $50.99 | $49.66 | $50.21 | $49.32 | 1,460,125 |
| 2020-06-09 | $51.10 | $51.36 | $50.30 | $50.94 | $50.04 | 1,929,177 |
| 2020-06-08 | $50.00 | $51.52 | $49.88 | $51.49 | $50.58 | 2,078,477 |
| 2020-06-05 | $50.00 | $50.50 | $49.41 | $49.72 | $48.84 | 1,849,075 |
| 2020-06-04 | $48.61 | $49.79 | $48.31 | $49.61 | $48.73 | 2,579,238 |
| 2020-06-03 | $48.42 | $49.41 | $48.16 | $49.00 | $48.13 | 2,494,541 |
| 2020-06-02 | $47.20 | $47.54 | $46.67 | $47.53 | $46.69 | 2,833,341 |
| 2020-06-01 | $46.65 | $47.25 | $46.20 | $46.97 | $46.14 | 1,801,524 |
| 2020-05-29 | $44.35 | $46.35 | $44.11 | $46.34 | $45.52 | 4,361,201 |
| 2020-05-28 | $45.59 | $46.09 | $44.38 | $44.38 | $43.59 | 2,361,166 |
| 2020-05-27 | $45.83 | $46.19 | $44.59 | $45.09 | $44.29 | 3,071,949 |
| 2020-05-26 | $45.40 | $46.10 | $45.00 | $45.09 | $44.29 | 5,022,848 |
| 2020-05-22 | $46.61 | $46.61 | $43.50 | $43.63 | $42.86 | 4,662,468 |
| 2020-05-21 | $49.29 | $49.29 | $47.00 | $47.52 | $46.68 | 2,976,773 |
| 2020-05-20 | $49.38 | $49.90 | $49.18 | $49.48 | $48.60 | 2,350,198 |
| 2020-05-19 | $46.89 | $48.97 | $46.81 | $48.75 | $47.88 | 2,551,960 |
| 2020-05-18 | $48.22 | $48.36 | $46.30 | $46.56 | $45.73 | 2,976,941 |
| 2020-05-15 | $48.62 | $49.21 | $46.72 | $47.15 | $46.31 | 3,192,280 |
| 2020-05-14 | $48.02 | $49.16 | $47.59 | $48.81 | $47.94 | 2,904,185 |
| 2020-05-13 | $48.97 | $49.49 | $48.13 | $48.77 | $47.90 | 2,207,604 |
| 2020-05-12 | $49.24 | $49.78 | $48.97 | $48.97 | $48.10 | 2,424,970 |
| 2020-05-11 | $48.53 | $49.64 | $48.01 | $48.92 | $48.05 | 1,940,978 |
| 2020-05-08 | $47.56 | $48.60 | $47.47 | $48.55 | $47.69 | 1,963,423 |
| 2020-05-07 | $47.49 | $47.95 | $46.88 | $47.12 | $46.28 | 2,098,917 |
| 2020-05-06 | $46.50 | $47.43 | $46.50 | $47.22 | $46.38 | 2,168,468 |
| 2020-05-05 | $46.30 | $46.97 | $45.88 | $46.00 | $45.18 | 1,124,159 |
| 2020-05-04 | $46.07 | $46.20 | $45.14 | $45.63 | $44.82 | 2,834,688 |
| 2020-05-01 | $47.14 | $47.14 | $46.08 | $46.41 | $45.59 | 2,683,920 |
| 2020-04-30 | $49.23 | $50.04 | $48.30 | $48.46 | $47.60 | 3,416,577 |
| 2020-04-29 | $47.46 | $49.96 | $46.70 | $49.91 | $49.02 | 5,042,557 |
| 2020-04-28 | $46.71 | $47.38 | $45.53 | $45.90 | $45.09 | 2,156,928 |
| 2020-04-27 | $45.29 | $46.75 | $44.94 | $45.93 | $45.12 | 3,196,376 |
| 2020-04-24 | $45.50 | $46.01 | $43.76 | $43.95 | $43.17 | 2,909,266 |
| 2020-04-23 | $45.59 | $46.06 | $45.05 | $45.68 | $44.87 | 2,605,000 |
| 2020-04-22 | $44.99 | $45.97 | $44.87 | $45.66 | $44.85 | 2,730,395 |
| 2020-04-21 | $44.76 | $45.15 | $43.99 | $44.44 | $43.65 | 3,098,719 |
| 2020-04-20 | $45.22 | $45.67 | $44.81 | $45.21 | $44.41 | 4,882,672 |
| 2020-04-17 | $44.25 | $45.57 | $44.01 | $45.37 | $44.56 | 2,765,576 |
| 2020-04-16 | $44.85 | $45.00 | $43.52 | $43.57 | $42.80 | 3,061,503 |
| 2020-04-15 | $45.72 | $45.72 | $44.56 | $44.67 | $43.88 | 1,566,546 |
| 2020-04-14 | $46.33 | $47.00 | $45.78 | $45.99 | $45.17 | 1,677,507 |
| 2020-04-13 | $45.30 | $45.82 | $44.47 | $45.75 | $44.94 | 958,803 |
| 2020-04-09 | $44.77 | $46.29 | $44.29 | $45.48 | $44.67 | 1,916,863 |
| 2020-04-08 | $43.15 | $44.97 | $43.15 | $44.85 | $44.05 | 2,237,938 |
| 2020-04-07 | $44.37 | $45.22 | $43.31 | $43.35 | $42.58 | 3,296,851 |
| 2020-04-06 | $42.00 | $43.84 | $41.82 | $43.67 | $42.90 | 2,266,205 |
| 2020-04-03 | $42.00 | $42.18 | $40.50 | $41.29 | $40.56 | 2,830,475 |
| 2020-04-02 | $40.94 | $42.42 | $40.05 | $42.00 | $41.25 | 3,355,171 |
| 2020-04-01 | $41.20 | $42.15 | $40.44 | $40.99 | $40.26 | 3,219,677 |
| 2020-03-31 | $41.88 | $43.76 | $41.33 | $42.63 | $41.87 | 2,657,667 |
| 2020-03-30 | $42.15 | $43.00 | $41.55 | $42.31 | $41.56 | 2,287,147 |
| 2020-03-27 | $44.02 | $44.19 | $41.70 | $42.56 | $41.80 | 3,007,255 |
| 2020-03-26 | $44.28 | $45.35 | $44.28 | $45.05 | $44.25 | 2,320,074 |
| 2020-03-25 | $43.47 | $46.25 | $42.55 | $44.46 | $43.67 | 3,127,167 |
| 2020-03-24 | $43.60 | $44.19 | $41.73 | $42.90 | $42.14 | 3,388,875 |
| 2020-03-23 | $41.43 | $43.06 | $39.86 | $41.26 | $40.53 | 4,338,511 |
| 2020-03-20 | $41.04 | $41.83 | $39.05 | $40.70 | $39.98 | 5,471,072 |
| 2020-03-19 | $40.50 | $43.11 | $39.54 | $40.01 | $39.30 | 3,666,557 |
| 2020-03-18 | $41.02 | $42.97 | $39.54 | $40.76 | $40.04 | 3,515,372 |
| 2020-03-17 | $41.15 | $44.10 | $39.73 | $43.94 | $43.16 | 5,347,797 |
| 2020-03-16 | $39.25 | $41.98 | $38.33 | $41.36 | $40.63 | 5,142,108 |
| 2020-03-13 | $40.83 | $41.96 | $39.94 | $41.73 | $40.99 | 3,936,922 |
| 2020-03-12 | $39.81 | $41.01 | $39.16 | $39.24 | $38.54 | 4,883,133 |
| 2020-03-11 | $42.91 | $43.36 | $40.97 | $41.78 | $41.04 | 3,886,110 |
| 2020-03-10 | $43.26 | $44.30 | $42.75 | $43.66 | $42.89 | 3,656,171 |
| 2020-03-09 | $40.79 | $43.04 | $40.42 | $42.93 | $42.17 | 3,356,509 |
| 2020-03-06 | $43.13 | $43.86 | $41.90 | $42.57 | $41.81 | 3,561,268 |
| 2020-03-05 | $44.45 | $45.05 | $43.47 | $44.17 | $43.39 | 2,953,224 |
| 2020-03-04 | $44.78 | $45.29 | $44.49 | $45.23 | $44.43 | 2,556,237 |
| 2020-03-03 | $44.27 | $45.05 | $43.67 | $44.77 | $43.98 | 2,739,108 |
| 2020-03-02 | $43.85 | $44.29 | $43.01 | $44.29 | $43.39 | 3,539,311 |
| 2020-02-28 | $42.60 | $43.79 | $42.26 | $43.79 | $42.90 | 5,596,094 |
| 2020-02-27 | $43.00 | $44.97 | $42.37 | $43.75 | $42.86 | 4,660,280 |
| 2020-02-26 | $43.91 | $44.45 | $43.29 | $43.51 | $42.62 | 4,135,906 |
| 2020-02-25 | $44.52 | $45.29 | $43.47 | $43.81 | $42.92 | 4,149,606 |
| 2020-02-24 | $43.83 | $44.64 | $43.44 | $44.11 | $43.21 | 3,835,851 |
| 2020-02-21 | $45.83 | $46.16 | $45.49 | $45.87 | $44.94 | 2,740,381 |
| 2020-02-20 | $46.06 | $46.76 | $45.70 | $46.05 | $45.11 | 3,487,138 |
| 2020-02-19 | $45.03 | $46.25 | $44.91 | $46.04 | $45.10 | 3,243,783 |
| 2020-02-18 | $44.80 | $45.06 | $44.44 | $44.80 | $43.89 | 4,381,935 |
| 2020-02-14 | $45.13 | $45.21 | $44.34 | $44.85 | $43.94 | 1,987,910 |
| 2020-02-13 | $44.89 | $45.27 | $44.40 | $45.01 | $44.09 | 2,966,317 |
| 2020-02-12 | $44.25 | $45.48 | $44.15 | $45.42 | $44.49 | 3,513,546 |
| 2020-02-11 | $42.86 | $44.23 | $42.85 | $43.81 | $42.92 | 5,659,112 |
| 2020-02-10 | $42.20 | $42.65 | $41.60 | $42.41 | $41.55 | 4,177,208 |
| 2020-02-07 | $43.04 | $43.16 | $42.50 | $42.71 | $41.84 | 4,549,692 |
| 2020-02-06 | $43.60 | $44.93 | $43.51 | $43.73 | $42.84 | 3,986,554 |
| 2020-02-05 | $44.88 | $44.89 | $44.09 | $44.46 | $43.55 | 2,647,936 |
| 2020-02-04 | $44.04 | $44.92 | $43.93 | $44.31 | $43.41 | 3,485,180 |
| 2020-02-03 | $43.06 | $43.50 | $42.89 | $43.12 | $42.24 | 3,592,255 |
| 2020-01-31 | $43.90 | $43.90 | $42.41 | $43.07 | $42.19 | 3,252,947 |
| 2020-01-30 | $43.94 | $44.30 | $43.35 | $44.00 | $43.10 | 3,948,573 |
| 2020-01-29 | $44.94 | $45.84 | $44.54 | $45.01 | $44.09 | 4,414,633 |
| 2020-01-28 | $43.06 | $45.35 | $43.01 | $45.05 | $44.13 | 7,402,395 |
| 2020-01-27 | $41.02 | $42.64 | $40.62 | $41.92 | $41.07 | 7,311,322 |
| 2020-01-24 | $44.77 | $45.10 | $43.62 | $44.25 | $43.35 | 3,211,354 |
| 2020-01-23 | $45.05 | $45.20 | $43.82 | $44.68 | $43.77 | 5,442,323 |
| 2020-01-22 | $47.00 | $47.80 | $46.66 | $46.99 | $46.03 | 4,255,876 |
| 2020-01-21 | $47.49 | $47.50 | $45.97 | $46.00 | $45.06 | 4,229,109 |
| 2020-01-17 | $50.00 | $50.60 | $49.77 | $49.85 | $48.83 | 1,896,802 |
| 2020-01-16 | $48.89 | $49.73 | $48.76 | $49.63 | $48.62 | 2,101,824 |
| 2020-01-15 | $48.56 | $49.00 | $48.25 | $48.65 | $47.66 | 1,578,534 |
| 2020-01-14 | $48.75 | $49.10 | $48.24 | $48.46 | $47.47 | 2,040,825 |
| 2020-01-13 | $48.90 | $49.06 | $48.13 | $48.13 | $47.15 | 1,586,669 |
| 2020-01-10 | $50.33 | $50.74 | $48.68 | $48.80 | $47.81 | 2,505,658 |
| 2020-01-09 | $49.20 | $49.38 | $48.48 | $48.50 | $47.51 | 1,270,898 |
| 2020-01-08 | $48.12 | $48.79 | $47.82 | $48.54 | $47.55 | 1,097,589 |
| 2020-01-07 | $48.40 | $48.40 | $47.58 | $47.93 | $46.95 | 1,154,184 |
| 2020-01-06 | $48.03 | $48.11 | $47.20 | $47.87 | $46.89 | 1,292,416 |
| 2020-01-03 | $48.40 | $48.64 | $48.00 | $48.42 | $47.43 | 1,434,177 |
| 2020-01-02 | $48.35 | $49.15 | $48.35 | $49.13 | $48.13 | 1,968,131 |
| 2019-12-31 | $48.06 | $48.33 | $47.82 | $48.01 | $47.03 | 953,128 |
| 2019-12-30 | $48.73 | $48.73 | $48.05 | $48.13 | $47.15 | 1,789,978 |
| 2019-12-27 | $48.60 | $48.79 | $48.46 | $48.66 | $47.67 | 1,198,714 |
| 2019-12-26 | $48.64 | $48.67 | $48.29 | $48.55 | $47.56 | 462,876 |
| 2019-12-24 | $48.24 | $48.66 | $48.01 | $48.38 | $47.39 | 349,011 |
| 2019-12-23 | $48.69 | $48.77 | $48.15 | $48.32 | $47.34 | 1,173,030 |
| 2019-12-20 | $48.36 | $49.00 | $48.10 | $48.66 | $47.67 | 2,503,040 |
| 2019-12-19 | $47.71 | $47.99 | $47.43 | $47.96 | $46.98 | 1,565,204 |
| 2019-12-18 | $47.55 | $47.73 | $47.13 | $47.52 | $46.55 | 2,183,360 |
| 2019-12-17 | $47.90 | $48.07 | $47.51 | $47.75 | $46.78 | 2,603,644 |
| 2019-12-16 | $47.50 | $48.27 | $47.42 | $47.94 | $46.96 | 1,949,640 |
| 2019-12-13 | $46.78 | $47.42 | $46.55 | $47.28 | $46.32 | 1,713,868 |
| 2019-12-12 | $45.75 | $46.67 | $45.45 | $46.48 | $45.53 | 2,039,672 |
| 2019-12-11 | $45.35 | $46.00 | $45.26 | $45.97 | $45.03 | 1,526,665 |
| 2019-12-10 | $45.25 | $45.49 | $44.99 | $45.16 | $44.24 | 2,866,495 |
| 2019-12-09 | $44.71 | $45.38 | $44.50 | $45.28 | $44.36 | 2,339,846 |
| 2019-12-06 | $45.00 | $45.05 | $44.54 | $44.79 | $43.88 | 1,603,383 |
| 2019-12-05 | $44.37 | $44.84 | $44.08 | $44.73 | $43.82 | 2,153,403 |
| 2019-12-04 | $44.09 | $44.62 | $44.09 | $44.20 | $43.30 | 1,405,602 |
| 2019-12-03 | $44.01 | $44.26 | $43.80 | $44.09 | $43.19 | 2,069,227 |
| 2019-12-02 | $44.67 | $44.98 | $43.95 | $44.44 | $43.53 | 1,797,398 |
| 2019-11-29 | $43.86 | $44.56 | $43.45 | $44.52 | $43.61 | 1,332,125 |
| 2019-11-27 | $44.29 | $44.38 | $43.63 | $44.10 | $43.20 | 1,293,754 |
| 2019-11-26 | $43.76 | $44.75 | $43.63 | $44.49 | $43.58 | 4,432,603 |
| 2019-11-25 | $42.47 | $43.73 | $42.41 | $43.55 | $42.66 | 2,679,211 |
| 2019-11-22 | $42.75 | $42.75 | $42.13 | $42.28 | $41.30 | 1,761,086 |
| 2019-11-21 | $42.27 | $42.44 | $41.76 | $42.14 | $41.17 | 1,241,499 |
| 2019-11-20 | $43.01 | $43.05 | $41.86 | $42.45 | $41.47 | 2,050,760 |
| 2019-11-19 | $42.81 | $43.33 | $42.50 | $43.27 | $42.27 | 1,887,461 |
| 2019-11-18 | $42.91 | $42.99 | $42.30 | $42.70 | $41.72 | 1,589,203 |
| 2019-11-15 | $42.65 | $43.48 | $42.48 | $42.79 | $41.80 | 1,751,338 |
| 2019-11-14 | $42.50 | $42.68 | $41.97 | $42.44 | $41.46 | 2,964,251 |
| 2019-11-13 | $42.50 | $42.73 | $42.41 | $42.66 | $41.68 | 1,322,279 |
| 2019-11-12 | $43.63 | $43.85 | $42.67 | $42.81 | $41.82 | 2,609,738 |
| 2019-11-11 | $43.38 | $43.70 | $43.03 | $43.63 | $42.62 | 1,243,237 |
| 2019-11-08 | $43.71 | $43.90 | $43.22 | $43.85 | $42.84 | 2,498,354 |
| 2019-11-07 | $43.12 | $43.77 | $42.98 | $43.52 | $42.52 | 3,309,870 |
| 2019-11-06 | $42.82 | $43.00 | $42.01 | $42.64 | $41.66 | 2,857,771 |
| 2019-11-05 | $42.25 | $42.82 | $41.81 | $42.74 | $41.75 | 3,008,863 |
| 2019-11-04 | $41.94 | $42.36 | $41.80 | $42.06 | $41.09 | 3,200,191 |
| 2019-11-01 | $42.82 | $42.92 | $41.23 | $41.44 | $40.48 | 3,776,066 |
| 2019-10-31 | $43.64 | $43.75 | $41.40 | $42.50 | $41.52 | 3,461,338 |
| 2019-10-30 | $43.01 | $44.79 | $42.61 | $44.02 | $43.00 | 4,410,405 |
| 2019-10-29 | $43.39 | $44.38 | $43.20 | $44.21 | $43.19 | 2,309,568 |
| 2019-10-28 | $44.45 | $44.90 | $43.37 | $43.51 | $42.51 | 1,841,196 |
| 2019-10-25 | $43.05 | $44.12 | $42.88 | $43.57 | $42.57 | 1,327,376 |
| 2019-10-24 | $43.01 | $43.73 | $42.72 | $43.14 | $42.15 | 1,370,212 |
| 2019-10-23 | $43.18 | $43.38 | $42.65 | $42.76 | $41.77 | 1,654,716 |
| 2019-10-22 | $44.08 | $44.18 | $43.30 | $43.39 | $42.39 | 953,965 |
| 2019-10-21 | $44.10 | $44.47 | $43.83 | $44.03 | $43.01 | 1,084,336 |
| 2019-10-18 | $44.02 | $44.37 | $43.48 | $43.82 | $42.81 | 759,657 |
| 2019-10-17 | $43.99 | $44.63 | $43.92 | $44.07 | $43.05 | 881,141 |
| 2019-10-16 | $44.15 | $44.55 | $43.76 | $43.83 | $42.82 | 1,670,340 |
| 2019-10-15 | $43.35 | $44.98 | $43.20 | $44.30 | $43.28 | 1,780,667 |
| 2019-10-14 | $44.23 | $44.33 | $43.09 | $43.20 | $42.20 | 1,295,794 |
| 2019-10-11 | $43.91 | $45.00 | $43.61 | $44.49 | $43.46 | 1,150,390 |
| 2019-10-10 | $42.64 | $43.60 | $42.25 | $43.01 | $42.02 | 1,524,806 |
| 2019-10-09 | $42.92 | $43.13 | $42.39 | $42.75 | $41.76 | 1,365,222 |
| 2019-10-08 | $43.38 | $43.61 | $42.49 | $42.51 | $41.53 | 1,180,635 |
| 2019-10-07 | $43.66 | $43.86 | $43.16 | $43.59 | $42.58 | 1,265,234 |
| 2019-10-04 | $43.95 | $44.39 | $43.63 | $43.82 | $42.81 | 1,053,555 |
| 2019-10-03 | $43.29 | $44.02 | $43.25 | $43.94 | $42.93 | 1,280,351 |
| 2019-10-02 | $43.90 | $44.06 | $43.15 | $43.35 | $42.35 | 1,281,940 |
| 2019-10-01 | $45.41 | $45.86 | $43.90 | $44.17 | $43.15 | 1,233,495 |
| 2019-09-30 | $45.09 | $45.67 | $44.96 | $45.43 | $44.38 | 1,629,261 |
| 2019-09-27 | $45.85 | $46.33 | $43.94 | $44.95 | $43.91 | 2,560,974 |
| 2019-09-26 | $45.49 | $46.11 | $45.41 | $45.78 | $44.72 | 1,314,543 |
| 2019-09-25 | $45.06 | $45.48 | $44.35 | $45.40 | $44.35 | 1,256,522 |
| 2019-09-24 | $45.89 | $46.06 | $44.22 | $45.02 | $43.98 | 1,510,171 |
| 2019-09-23 | $44.72 | $45.91 | $44.54 | $45.58 | $44.53 | 1,534,502 |
| 2019-09-20 | $45.76 | $46.20 | $44.53 | $44.66 | $43.63 | 1,598,222 |
| 2019-09-19 | $45.68 | $46.01 | $45.34 | $45.74 | $44.69 | 1,015,786 |
| 2019-09-18 | $46.72 | $46.72 | $45.38 | $45.67 | $44.62 | 1,123,260 |
| 2019-09-17 | $46.64 | $46.89 | $46.13 | $46.50 | $45.43 | 785,863 |
| 2019-09-16 | $46.37 | $46.78 | $45.99 | $46.53 | $45.46 | 790,947 |
| 2019-09-13 | $47.76 | $48.36 | $46.45 | $46.60 | $45.53 | 1,311,329 |
| 2019-09-12 | $46.62 | $48.29 | $46.62 | $47.91 | $46.81 | 1,734,903 |
| 2019-09-11 | $45.65 | $46.36 | $44.93 | $46.34 | $45.27 | 1,522,867 |
| 2019-09-10 | $45.60 | $46.01 | $44.87 | $45.95 | $44.89 | 2,251,988 |
| 2019-09-09 | $45.75 | $46.11 | $45.24 | $45.67 | $44.62 | 1,210,873 |
| 2019-09-06 | $46.20 | $46.43 | $45.74 | $45.80 | $44.74 | 1,226,184 |
| 2019-09-05 | $45.10 | $46.17 | $44.85 | $46.11 | $45.05 | 1,598,272 |
| 2019-09-04 | $44.03 | $44.42 | $43.82 | $44.32 | $43.30 | 1,427,732 |
| 2019-09-03 | $44.87 | $45.18 | $43.17 | $43.64 | $42.63 | 1,734,910 |
| 2019-08-30 | $45.47 | $46.08 | $45.02 | $45.43 | $44.38 | 1,374,737 |
| 2019-08-29 | $44.64 | $45.50 | $44.46 | $45.33 | $44.28 | 1,464,095 |
| 2019-08-28 | $43.06 | $44.20 | $42.83 | $44.18 | $43.16 | 1,672,009 |
| 2019-08-27 | $42.79 | $43.32 | $42.53 | $43.18 | $42.18 | 2,617,410 |
| 2019-08-26 | $42.94 | $43.24 | $42.20 | $42.32 | $41.34 | 1,146,042 |
| 2019-08-23 | $44.10 | $44.10 | $42.41 | $42.57 | $41.47 | 2,387,640 |
| 2019-08-22 | $45.16 | $45.70 | $44.04 | $44.11 | $42.97 | 2,298,428 |
| 2019-08-21 | $46.00 | $46.39 | $45.08 | $45.22 | $44.05 | 1,425,517 |
| 2019-08-20 | $45.19 | $45.79 | $45.12 | $45.67 | $44.49 | 1,817,169 |
| 2019-08-19 | $44.75 | $45.67 | $44.75 | $45.43 | $44.26 | 2,492,047 |
| 2019-08-16 | $42.86 | $44.25 | $42.85 | $44.11 | $42.97 | 2,125,128 |
| 2019-08-15 | $42.21 | $43.03 | $42.13 | $42.60 | $41.50 | 1,862,406 |
| 2019-08-14 | $42.24 | $42.69 | $41.58 | $41.82 | $40.74 | 1,982,961 |
| 2019-08-13 | $43.17 | $44.07 | $42.56 | $43.07 | $41.96 | 2,351,956 |
| 2019-08-12 | $43.62 | $43.72 | $42.73 | $43.02 | $41.91 | 1,507,648 |
| 2019-08-09 | $44.71 | $44.91 | $43.43 | $43.82 | $42.69 | 1,878,145 |
| 2019-08-08 | $44.29 | $45.05 | $43.90 | $44.85 | $43.69 | 2,505,276 |
| 2019-08-07 | $44.03 | $44.23 | $43.35 | $44.04 | $42.90 | 2,031,387 |
| 2019-08-06 | $43.47 | $44.81 | $43.29 | $44.66 | $43.51 | 3,046,136 |
| 2019-08-05 | $43.53 | $43.53 | $42.29 | $42.82 | $41.71 | 3,439,655 |
| 2019-08-02 | $44.62 | $45.50 | $44.26 | $45.17 | $44.00 | 1,877,271 |
| 2019-08-01 | $45.84 | $46.46 | $44.45 | $44.70 | $43.55 | 2,484,341 |
| 2019-07-31 | $45.30 | $46.59 | $44.53 | $45.50 | $44.33 | 4,690,277 |
| 2019-07-30 | $44.96 | $45.30 | $43.55 | $44.00 | $42.86 | 3,350,120 |
| 2019-07-29 | $45.13 | $45.50 | $44.86 | $45.43 | $44.26 | 1,975,304 |
| 2019-07-26 | $45.16 | $45.56 | $45.12 | $45.31 | $44.14 | 1,765,053 |
| 2019-07-25 | $44.52 | $44.97 | $44.20 | $44.83 | $43.67 | 2,467,364 |
| 2019-07-24 | $43.67 | $44.43 | $43.46 | $44.40 | $43.25 | 1,747,078 |
| 2019-07-23 | $43.53 | $43.72 | $43.18 | $43.63 | $42.50 | 1,042,800 |
| 2019-07-22 | $44.57 | $44.61 | $43.28 | $43.51 | $42.39 | 1,846,666 |
| 2019-07-19 | $44.76 | $44.95 | $44.34 | $44.34 | $43.19 | 1,612,514 |
| 2019-07-18 | $44.45 | $44.79 | $44.25 | $44.42 | $43.27 | 1,915,356 |
| 2019-07-17 | $44.40 | $44.88 | $44.14 | $44.36 | $43.21 | 1,644,650 |
| 2019-07-16 | $44.00 | $44.72 | $44.00 | $44.40 | $43.25 | 1,337,654 |
| 2019-07-15 | $43.95 | $44.73 | $43.93 | $44.18 | $43.04 | 1,785,302 |
| 2019-07-12 | $44.40 | $44.55 | $43.39 | $43.70 | $42.57 | 2,206,284 |
| 2019-07-11 | $44.30 | $44.65 | $44.12 | $44.43 | $43.28 | 1,771,821 |
| 2019-07-10 | $43.58 | $44.44 | $43.56 | $44.20 | $43.06 | 2,842,298 |
| 2019-07-09 | $43.21 | $43.56 | $42.87 | $43.30 | $42.18 | 2,680,946 |
| 2019-07-08 | $44.25 | $44.41 | $43.01 | $43.12 | $42.01 | 2,381,070 |
| 2019-07-05 | $44.42 | $44.84 | $44.03 | $44.39 | $43.24 | 1,637,700 |
| 2019-07-03 | $44.54 | $44.63 | $43.71 | $44.45 | $43.30 | 1,672,567 |
| 2019-07-02 | $46.09 | $46.21 | $43.90 | $44.48 | $43.33 | 3,058,241 |
| 2019-07-01 | $47.03 | $47.82 | $45.77 | $46.08 | $44.89 | 3,105,184 |
| 2019-06-28 | $46.12 | $46.32 | $45.74 | $46.20 | $45.01 | 7,216,880 |
| 2019-06-27 | $46.24 | $46.41 | $45.53 | $46.08 | $44.89 | 2,877,697 |
| 2019-06-26 | $46.30 | $46.58 | $45.85 | $46.33 | $45.13 | 2,379,439 |
| 2019-06-25 | $45.79 | $46.10 | $45.60 | $45.98 | $44.79 | 2,036,188 |
| 2019-06-24 | $46.25 | $46.25 | $45.68 | $45.94 | $44.75 | 1,731,717 |
| 2019-06-21 | $46.27 | $46.60 | $45.85 | $46.07 | $44.88 | 3,727,777 |
| 2019-06-20 | $45.14 | $46.34 | $45.14 | $46.23 | $45.04 | 3,673,675 |
| 2019-06-19 | $42.78 | $44.87 | $42.78 | $44.85 | $43.69 | 5,905,225 |
| 2019-06-18 | $41.25 | $42.67 | $41.22 | $42.56 | $41.46 | 2,398,640 |
| 2019-06-17 | $41.08 | $41.24 | $40.78 | $40.97 | $39.91 | 1,099,905 |
| 2019-06-14 | $41.03 | $41.58 | $41.00 | $41.16 | $40.10 | 1,245,531 |
| 2019-06-13 | $41.35 | $41.91 | $41.03 | $41.16 | $40.10 | 2,129,896 |
| 2019-06-12 | $41.10 | $41.62 | $40.64 | $41.19 | $40.13 | 2,342,484 |
| 2019-06-11 | $42.00 | $42.77 | $41.08 | $41.18 | $40.12 | 2,958,832 |
| 2019-06-10 | $41.18 | $42.20 | $41.11 | $41.38 | $40.31 | 3,568,852 |
| 2019-06-07 | $40.51 | $41.07 | $40.25 | $40.87 | $39.81 | 4,368,207 |
| 2019-06-06 | $41.25 | $41.47 | $40.13 | $40.29 | $39.25 | 3,577,834 |
| 2019-06-05 | $41.02 | $41.52 | $41.01 | $41.35 | $40.28 | 2,759,720 |
| 2019-06-04 | $41.01 | $41.24 | $40.31 | $40.71 | $39.66 | 2,539,925 |
| 2019-06-03 | $39.93 | $40.84 | $39.69 | $40.75 | $39.70 | 3,464,061 |
| 2019-05-31 | $39.10 | $40.43 | $39.05 | $40.01 | $38.98 | 3,458,477 |
| 2019-05-30 | $38.93 | $39.36 | $38.83 | $39.30 | $38.29 | 2,982,756 |
| 2019-05-29 | $38.50 | $39.03 | $38.47 | $38.77 | $37.77 | 4,051,727 |
| 2019-05-28 | $38.60 | $39.51 | $38.56 | $38.70 | $37.70 | 6,577,480 |
| 2019-05-24 | $39.86 | $39.86 | $38.38 | $38.49 | $37.50 | 3,426,404 |
| 2019-05-23 | $39.48 | $40.05 | $39.19 | $39.43 | $38.29 | 3,315,435 |
| 2019-05-22 | $41.02 | $41.38 | $39.87 | $39.99 | $38.84 | 3,314,680 |
| 2019-05-21 | $40.95 | $41.28 | $40.53 | $41.28 | $40.09 | 2,658,158 |
| 2019-05-20 | $41.13 | $41.53 | $40.56 | $40.69 | $39.52 | 2,693,444 |
| 2019-05-17 | $41.57 | $41.61 | $40.94 | $41.43 | $40.23 | 3,583,086 |
| 2019-05-16 | $42.44 | $43.40 | $42.43 | $42.70 | $41.47 | 2,692,166 |
| 2019-05-15 | $42.51 | $42.72 | $42.37 | $42.39 | $41.17 | 3,048,887 |
| 2019-05-14 | $42.79 | $42.86 | $42.03 | $42.50 | $41.27 | 3,018,511 |
| 2019-05-13 | $43.98 | $44.00 | $42.35 | $42.65 | $41.42 | 4,200,395 |
| 2019-05-10 | $44.57 | $45.00 | $44.31 | $44.85 | $43.56 | 4,094,841 |
| 2019-05-09 | $45.59 | $45.59 | $44.44 | $44.71 | $43.42 | 2,842,158 |
| 2019-05-08 | $46.21 | $46.42 | $45.63 | $45.96 | $44.63 | 2,095,165 |
| 2019-05-07 | $46.17 | $46.67 | $45.94 | $46.21 | $44.88 | 2,307,714 |
| 2019-05-06 | $45.66 | $46.61 | $45.66 | $46.50 | $45.16 | 2,077,067 |
| 2019-05-03 | $47.30 | $48.27 | $47.19 | $47.36 | $45.99 | 2,298,258 |
| 2019-05-02 | $45.52 | $48.26 | $45.46 | $47.14 | $45.78 | 3,618,866 |
| 2019-05-01 | $47.47 | $47.85 | $45.26 | $45.51 | $44.20 | 4,321,148 |
| 2019-04-30 | $45.66 | $47.92 | $45.10 | $47.54 | $46.17 | 9,720,499 |
| 2019-04-29 | $45.00 | $45.11 | $44.36 | $44.75 | $43.46 | 3,414,367 |
| 2019-04-26 | $44.66 | $45.16 | $44.53 | $45.03 | $43.73 | 1,820,144 |
| 2019-04-25 | $44.37 | $44.80 | $43.90 | $44.68 | $43.39 | 1,562,158 |
| 2019-04-24 | $44.26 | $44.68 | $43.90 | $44.02 | $42.75 | 2,707,306 |
| 2019-04-23 | $44.31 | $44.52 | $44.00 | $44.32 | $43.04 | 2,762,961 |
| 2019-04-22 | $45.07 | $45.16 | $44.19 | $44.41 | $43.13 | 1,193,050 |
| 2019-04-18 | $44.61 | $45.37 | $44.40 | $45.24 | $43.93 | 1,684,659 |
| 2019-04-17 | $45.48 | $45.62 | $44.11 | $44.34 | $43.06 | 1,680,060 |
| 2019-04-16 | $43.88 | $44.38 | $43.72 | $44.26 | $42.98 | 1,903,287 |
| 2019-04-15 | $44.34 | $44.40 | $43.74 | $43.75 | $42.49 | 1,804,555 |
| 2019-04-12 | $44.01 | $44.89 | $43.99 | $44.50 | $43.22 | 3,137,611 |
| 2019-04-11 | $44.02 | $44.13 | $43.40 | $43.68 | $42.42 | 4,872,497 |
| 2019-04-10 | $43.84 | $44.01 | $42.53 | $43.60 | $42.34 | 2,991,271 |
| 2019-04-09 | $43.92 | $44.23 | $43.53 | $43.68 | $42.42 | 2,067,438 |
| 2019-04-08 | $44.50 | $44.50 | $44.11 | $44.15 | $42.88 | 1,600,352 |
| 2019-04-05 | $44.73 | $44.91 | $44.39 | $44.66 | $43.37 | 1,802,517 |
| 2019-04-04 | $45.39 | $45.39 | $44.30 | $44.53 | $43.25 | 2,080,070 |
| 2019-04-03 | $45.69 | $46.19 | $45.05 | $45.32 | $44.01 | 2,255,876 |
| 2019-04-02 | $45.60 | $45.62 | $45.23 | $45.42 | $44.11 | 1,594,120 |
| 2019-04-01 | $45.07 | $45.88 | $44.81 | $45.60 | $44.28 | 2,930,272 |
| 2019-03-29 | $44.00 | $44.94 | $43.96 | $44.91 | $43.61 | 2,577,045 |
| 2019-03-28 | $44.21 | $44.43 | $43.08 | $43.75 | $42.49 | 2,477,158 |
| 2019-03-27 | $43.45 | $44.42 | $43.34 | $44.18 | $42.91 | 2,504,420 |
| 2019-03-26 | $43.30 | $43.83 | $43.03 | $43.34 | $42.09 | 1,956,006 |
| 2019-03-25 | $43.28 | $43.43 | $42.83 | $43.31 | $42.06 | 1,918,624 |
| 2019-03-22 | $42.90 | $43.65 | $42.84 | $43.44 | $42.19 | 3,786,737 |
| 2019-03-21 | $43.17 | $43.77 | $42.92 | $43.23 | $41.98 | 1,492,442 |
| 2019-03-20 | $43.26 | $43.57 | $42.55 | $43.19 | $41.94 | 2,187,277 |
| 2019-03-19 | $43.68 | $44.06 | $43.45 | $43.50 | $42.24 | 2,911,052 |
| 2019-03-18 | $43.09 | $43.95 | $42.06 | $43.50 | $42.24 | 6,545,321 |
| 2019-03-15 | $41.44 | $42.80 | $41.32 | $42.70 | $41.47 | 7,581,200 |
| 2019-03-14 | $41.15 | $41.26 | $40.76 | $41.14 | $39.95 | 3,834,392 |
| 2019-03-13 | $40.59 | $41.28 | $40.59 | $41.00 | $39.82 | 3,280,399 |
| 2019-03-12 | $41.02 | $41.84 | $41.00 | $41.14 | $39.95 | 2,358,728 |
| 2019-03-11 | $40.32 | $41.04 | $40.28 | $40.76 | $39.58 | 2,105,137 |
| 2019-03-08 | $40.76 | $40.80 | $39.97 | $40.30 | $39.14 | 2,093,194 |
| 2019-03-07 | $41.50 | $41.59 | $40.76 | $40.88 | $39.70 | 1,958,414 |
| 2019-03-06 | $41.74 | $42.53 | $41.44 | $41.63 | $40.43 | 3,186,114 |
| 2019-03-05 | $41.00 | $42.00 | $40.72 | $41.60 | $40.40 | 2,962,851 |
| 2019-03-04 | $41.75 | $41.80 | $40.59 | $40.93 | $39.75 | 1,924,205 |
| 2019-03-01 | $42.08 | $42.08 | $41.39 | $41.40 | $40.21 | 1,546,409 |
| 2019-02-28 | $41.08 | $41.90 | $41.01 | $41.72 | $40.52 | 3,078,467 |
| 2019-02-27 | $41.95 | $42.19 | $41.47 | $41.54 | $40.34 | 2,353,370 |
| 2019-02-26 | $41.69 | $42.24 | $41.57 | $42.06 | $40.73 | 2,311,152 |
| 2019-02-25 | $41.73 | $42.05 | $41.10 | $41.65 | $40.33 | 1,720,575 |
| 2019-02-22 | $41.79 | $42.07 | $41.37 | $41.52 | $40.21 | 2,681,005 |
| 2019-02-21 | $41.62 | $41.90 | $41.39 | $41.74 | $40.42 | 1,935,323 |
| 2019-02-20 | $41.24 | $42.24 | $41.24 | $41.88 | $40.55 | 3,659,484 |
| 2019-02-19 | $40.79 | $41.44 | $40.54 | $41.19 | $39.89 | 2,160,719 |
| 2019-02-15 | $41.00 | $41.07 | $40.49 | $40.69 | $39.40 | 3,217,758 |
| 2019-02-14 | $41.04 | $41.35 | $40.47 | $40.97 | $39.67 | 3,184,401 |
| 2019-02-13 | $41.43 | $41.64 | $41.02 | $41.29 | $39.98 | 2,460,413 |
| 2019-02-12 | $41.02 | $41.60 | $41.02 | $41.32 | $40.01 | 2,722,123 |
| 2019-02-11 | $40.39 | $41.40 | $40.39 | $41.13 | $39.83 | 2,709,544 |
| 2019-02-08 | $41.32 | $41.50 | $40.08 | $40.45 | $39.17 | 3,318,090 |
| 2019-02-07 | $41.00 | $41.74 | $40.79 | $41.66 | $40.34 | 1,752,139 |
| 2019-02-06 | $40.50 | $41.49 | $40.46 | $41.11 | $39.81 | 2,516,786 |
| 2019-02-05 | $39.13 | $40.61 | $38.69 | $40.52 | $39.24 | 2,807,984 |
| 2019-02-04 | $39.71 | $40.30 | $38.93 | $39.25 | $38.01 | 2,302,776 |
| 2019-02-01 | $37.65 | $40.57 | $37.63 | $39.35 | $38.10 | 4,764,594 |
| 2019-01-31 | $36.06 | $36.55 | $35.70 | $36.45 | $35.30 | 2,552,548 |
| 2019-01-30 | $36.17 | $36.75 | $35.28 | $35.89 | $34.75 | 1,783,479 |
| 2019-01-29 | $35.70 | $36.25 | $35.42 | $35.99 | $34.85 | 1,765,050 |
| 2019-01-28 | $35.12 | $35.97 | $34.89 | $35.61 | $34.48 | 2,267,623 |
| 2019-01-25 | $35.50 | $36.28 | $35.07 | $35.41 | $34.29 | 1,489,006 |
| 2019-01-24 | $34.26 | $35.31 | $34.26 | $35.29 | $34.17 | 1,848,822 |
| 2019-01-23 | $35.00 | $35.12 | $33.82 | $34.24 | $33.16 | 1,851,562 |
| 2019-01-22 | $35.82 | $35.85 | $34.56 | $35.02 | $33.91 | 2,393,772 |
| 2019-01-18 | $35.75 | $36.64 | $35.46 | $36.16 | $35.02 | 1,852,204 |
| 2019-01-17 | $34.80 | $35.74 | $34.59 | $35.43 | $34.31 | 2,365,331 |
| 2019-01-16 | $34.73 | $35.35 | $34.51 | $34.94 | $33.83 | 1,253,222 |
| 2019-01-15 | $34.12 | $35.28 | $34.12 | $34.67 | $33.57 | 1,559,620 |
| 2019-01-14 | $34.46 | $34.71 | $33.75 | $34.09 | $33.01 | 1,296,363 |
| 2019-01-11 | $34.32 | $35.00 | $34.10 | $34.90 | $33.80 | 1,197,418 |
| 2019-01-10 | $34.49 | $34.83 | $34.06 | $34.46 | $33.37 | 1,570,277 |
| 2019-01-09 | $33.51 | $34.66 | $33.33 | $34.58 | $33.49 | 2,176,024 |
| 2019-01-08 | $34.48 | $34.50 | $33.30 | $33.58 | $32.52 | 1,997,520 |
| 2019-01-07 | $34.10 | $34.54 | $33.58 | $34.20 | $33.12 | 1,820,320 |
| 2019-01-04 | $33.43 | $34.00 | $33.36 | $33.81 | $32.74 | 1,646,514 |
| 2019-01-03 | $34.00 | $34.00 | $32.84 | $32.88 | $31.84 | 1,246,531 |
| 2019-01-02 | $33.23 | $34.48 | $33.19 | $34.22 | $33.14 | 1,265,577 |
| 2018-12-31 | $33.56 | $33.86 | $33.17 | $33.53 | $32.47 | 795,745 |
| 2018-12-28 | $33.41 | $33.80 | $32.85 | $33.43 | $32.37 | 1,199,867 |
| 2018-12-27 | $32.57 | $33.39 | $32.31 | $33.39 | $32.33 | 994,180 |
| 2018-12-26 | $32.17 | $32.99 | $31.35 | $32.96 | $31.92 | 1,303,000 |
| 2018-12-24 | $32.31 | $32.84 | $31.94 | $32.27 | $31.25 | 824,993 |
| 2018-12-21 | $32.96 | $33.49 | $32.23 | $32.26 | $31.24 | 2,094,788 |
| 2018-12-20 | $33.86 | $34.15 | $32.79 | $33.06 | $32.01 | 1,710,542 |
| 2018-12-19 | $35.00 | $35.46 | $33.71 | $33.97 | $32.89 | 1,312,330 |
| 2018-12-18 | $35.33 | $35.41 | $34.81 | $34.84 | $33.74 | 1,239,772 |
| 2018-12-17 | $35.41 | $35.78 | $34.75 | $35.00 | $33.89 | 1,361,832 |
| 2018-12-14 | $36.01 | $36.51 | $35.48 | $35.64 | $34.51 | 871,712 |
| 2018-12-13 | $36.35 | $36.94 | $36.13 | $36.46 | $35.31 | 1,582,144 |
| 2018-12-12 | $34.88 | $36.69 | $34.66 | $36.17 | $35.03 | 1,999,576 |
| 2018-12-11 | $35.16 | $35.67 | $34.75 | $34.76 | $33.66 | 1,769,359 |
| 2018-12-10 | $34.81 | $35.13 | $34.41 | $34.96 | $33.85 | 1,256,693 |
| 2018-12-07 | $35.31 | $35.66 | $34.91 | $34.98 | $33.87 | 1,520,962 |
| 2018-12-06 | $34.90 | $35.59 | $34.55 | $35.43 | $34.31 | 1,594,319 |
| 2018-12-04 | $36.44 | $36.81 | $35.40 | $35.62 | $34.49 | 1,602,095 |
| 2018-12-03 | $37.16 | $37.23 | $36.07 | $36.53 | $35.37 | 1,687,274 |
| 2018-11-30 | $35.78 | $36.11 | $35.35 | $35.83 | $34.70 | 2,832,174 |
| 2018-11-29 | $36.27 | $36.80 | $35.08 | $35.78 | $34.65 | 2,643,822 |
| 2018-11-28 | $35.19 | $36.71 | $35.19 | $36.52 | $35.36 | 3,257,545 |
| 2018-11-27 | $34.84 | $35.84 | $34.84 | $35.35 | $34.23 | 2,614,459 |
| 2018-11-26 | $35.12 | $35.74 | $34.93 | $35.07 | $33.96 | 1,139,340 |
| 2018-11-23 | $34.54 | $35.16 | $34.35 | $35.02 | $33.80 | 626,303 |
| 2018-11-21 | $35.00 | $35.25 | $34.81 | $34.85 | $33.63 | 1,097,855 |
| 2018-11-20 | $34.66 | $34.88 | $34.18 | $34.61 | $33.40 | 2,147,591 |
| 2018-11-19 | $34.81 | $35.28 | $34.77 | $35.02 | $33.80 | 2,466,034 |
| 2018-11-16 | $35.46 | $35.72 | $35.00 | $35.17 | $33.94 | 1,834,730 |
| 2018-11-15 | $35.76 | $35.95 | $35.28 | $35.80 | $34.55 | 1,449,865 |
| 2018-11-14 | $35.87 | $36.52 | $35.61 | $35.78 | $34.53 | 1,637,283 |
| 2018-11-13 | $36.84 | $36.90 | $35.40 | $35.58 | $34.34 | 2,502,028 |
| 2018-11-12 | $36.44 | $36.69 | $35.98 | $36.36 | $35.09 | 2,183,909 |
| 2018-11-09 | $36.75 | $37.23 | $36.36 | $36.50 | $35.22 | 3,272,191 |
| 2018-11-08 | $36.89 | $37.73 | $36.69 | $37.28 | $35.98 | 1,603,029 |
| 2018-11-07 | $37.00 | $37.85 | $36.43 | $37.06 | $35.76 | 3,271,791 |
| 2018-11-06 | $35.90 | $37.69 | $35.89 | $37.30 | $36.00 | 3,614,783 |
| 2018-11-05 | $36.09 | $36.36 | $35.51 | $36.04 | $34.78 | 3,065,505 |
| 2018-11-02 | $36.00 | $36.67 | $35.48 | $36.01 | $34.75 | 3,449,565 |
| 2018-11-01 | $36.07 | $36.07 | $34.88 | $35.84 | $34.59 | 3,209,399 |
| 2018-10-31 | $34.18 | $36.83 | $33.90 | $36.08 | $34.82 | 5,912,670 |
| 2018-10-30 | $31.36 | $31.79 | $30.95 | $31.69 | $30.58 | 2,672,059 |
| 2018-10-29 | $32.03 | $32.21 | $30.60 | $31.20 | $30.11 | 2,900,946 |
| 2018-10-26 | $31.13 | $32.10 | $30.82 | $31.73 | $30.62 | 1,885,193 |
| 2018-10-25 | $31.32 | $32.01 | $31.22 | $31.32 | $30.23 | 2,290,528 |
| 2018-10-24 | $31.70 | $31.96 | $31.23 | $31.32 | $30.23 | 1,971,195 |
| 2018-10-23 | $31.71 | $32.16 | $31.31 | $32.01 | $30.89 | 1,583,602 |
| 2018-10-22 | $32.37 | $32.96 | $32.31 | $32.38 | $31.25 | 1,299,325 |
| 2018-10-19 | $33.01 | $33.35 | $31.80 | $31.85 | $30.74 | 1,902,245 |
| 2018-10-18 | $32.46 | $32.98 | $32.13 | $32.85 | $31.70 | 3,167,292 |
| 2018-10-17 | $32.55 | $32.75 | $32.10 | $32.61 | $31.47 | 3,300,381 |
| 2018-10-16 | $32.25 | $32.87 | $32.15 | $32.85 | $31.70 | 2,220,890 |
| 2018-10-15 | $32.78 | $32.78 | $32.20 | $32.25 | $31.12 | 1,505,443 |
| 2018-10-12 | $32.48 | $33.22 | $32.37 | $32.90 | $31.75 | 2,172,655 |
| 2018-10-11 | $31.89 | $32.80 | $31.76 | $32.05 | $30.93 | 3,664,204 |
| 2018-10-10 | $33.35 | $33.47 | $32.16 | $32.18 | $31.06 | 2,730,439 |
| 2018-10-09 | $33.18 | $33.99 | $33.12 | $33.47 | $32.30 | 1,438,390 |
| 2018-10-08 | $32.78 | $33.44 | $32.52 | $33.30 | $32.14 | 2,235,709 |
| 2018-10-05 | $34.02 | $34.19 | $33.04 | $33.27 | $32.11 | 1,820,364 |
| 2018-10-04 | $33.63 | $34.73 | $33.27 | $33.91 | $32.72 | 1,381,524 |
| 2018-10-03 | $34.17 | $34.48 | $33.81 | $33.91 | $32.72 | 2,015,176 |
| 2018-10-02 | $34.11 | $34.40 | $33.60 | $34.00 | $32.81 | 2,662,949 |
| 2018-10-01 | $35.22 | $35.26 | $34.37 | $34.50 | $33.29 | 1,521,993 |
| 2018-09-28 | $34.92 | $35.45 | $34.92 | $35.11 | $33.88 | 1,451,723 |
| 2018-09-27 | $35.09 | $35.15 | $34.71 | $34.94 | $33.72 | 1,430,302 |
| 2018-09-26 | $34.90 | $35.30 | $34.75 | $35.07 | $33.84 | 1,477,467 |
| 2018-09-25 | $34.81 | $35.38 | $34.76 | $34.86 | $33.64 | 2,877,412 |
| 2018-09-24 | $34.83 | $34.83 | $34.19 | $34.71 | $33.50 | 2,425,556 |
| 2018-09-21 | $35.29 | $35.57 | $35.19 | $35.26 | $34.03 | 3,154,369 |
| 2018-09-20 | $35.02 | $35.37 | $34.95 | $35.12 | $33.89 | 1,823,950 |
| 2018-09-19 | $33.59 | $35.16 | $33.59 | $34.81 | $33.59 | 2,840,303 |
| 2018-09-18 | $33.31 | $33.90 | $33.31 | $33.67 | $32.49 | 3,156,846 |
| 2018-09-17 | $33.19 | $33.67 | $32.93 | $33.31 | $32.15 | 2,310,814 |
| 2018-09-14 | $33.28 | $33.77 | $33.18 | $33.18 | $32.02 | 2,315,939 |
| 2018-09-13 | $33.10 | $33.45 | $32.88 | $33.15 | $31.99 | 3,504,267 |
| 2018-09-12 | $32.12 | $32.82 | $31.93 | $32.47 | $31.34 | 6,028,298 |
| 2018-09-11 | $31.98 | $32.47 | $30.10 | $31.94 | $30.82 | 16,036,440 |
| 2018-09-10 | $38.05 | $38.05 | $36.70 | $36.86 | $35.57 | 3,485,570 |
| 2018-09-07 | $38.00 | $38.33 | $37.86 | $38.04 | $36.71 | 1,272,934 |
| 2018-09-06 | $38.00 | $38.22 | $37.84 | $38.02 | $36.69 | 1,722,573 |
| 2018-09-05 | $38.12 | $38.50 | $37.84 | $38.09 | $36.76 | 2,097,668 |
| 2018-09-04 | $38.44 | $38.75 | $37.83 | $38.51 | $37.16 | 1,876,150 |
| 2018-08-31 | $38.49 | $38.88 | $38.07 | $38.68 | $37.33 | 3,505,330 |
| 2018-08-30 | $38.74 | $39.29 | $38.18 | $38.47 | $37.13 | 5,352,797 |
| 2018-08-29 | $38.12 | $39.60 | $37.66 | $39.23 | $37.86 | 6,869,012 |
| 2018-08-28 | $36.02 | $40.19 | $35.60 | $37.17 | $35.87 | 9,463,200 |
| 2018-08-27 | $35.46 | $35.96 | $35.25 | $35.89 | $34.54 | 1,169,141 |
| 2018-08-24 | $35.15 | $35.46 | $34.97 | $35.33 | $34.00 | 2,083,764 |
| 2018-08-23 | $35.36 | $35.53 | $34.96 | $35.01 | $33.70 | 1,922,750 |
| 2018-08-22 | $35.78 | $36.48 | $35.52 | $35.56 | $34.23 | 1,684,358 |
| 2018-08-21 | $35.22 | $35.82 | $35.22 | $35.53 | $34.20 | 3,766,030 |
| 2018-08-20 | $34.82 | $35.35 | $34.79 | $35.07 | $33.75 | 1,486,315 |
| 2018-08-17 | $34.29 | $35.27 | $34.00 | $34.86 | $33.55 | 2,570,075 |
| 2018-08-16 | $35.43 | $35.64 | $35.15 | $35.33 | $34.00 | 1,912,656 |
| 2018-08-15 | $35.12 | $35.33 | $34.77 | $35.02 | $33.71 | 2,563,693 |
| 2018-08-14 | $36.43 | $36.77 | $35.46 | $35.58 | $34.24 | 4,434,128 |
| 2018-08-13 | $34.30 | $34.38 | $33.76 | $34.22 | $32.94 | 2,286,637 |
| 2018-08-10 | $34.30 | $34.55 | $33.93 | $34.44 | $33.15 | 1,755,633 |
| 2018-08-09 | $34.89 | $35.20 | $34.38 | $34.73 | $33.43 | 1,738,387 |
| 2018-08-08 | $34.97 | $35.00 | $34.11 | $34.70 | $33.40 | 2,692,727 |
| 2018-08-07 | $34.87 | $35.27 | $34.49 | $34.70 | $33.40 | 2,068,421 |
| 2018-08-06 | $35.01 | $35.12 | $34.39 | $34.43 | $33.14 | 2,227,695 |
| 2018-08-03 | $35.25 | $35.60 | $34.80 | $35.10 | $33.78 | 2,983,612 |
| 2018-08-02 | $34.11 | $36.60 | $33.80 | $35.30 | $33.97 | 4,719,953 |
| 2018-08-01 | $35.87 | $36.25 | $35.50 | $35.64 | $34.30 | 2,939,554 |
| 2018-07-31 | $35.88 | $36.69 | $35.59 | $36.08 | $34.73 | 1,951,511 |
| 2018-07-30 | $37.07 | $37.07 | $35.71 | $36.05 | $34.70 | 3,439,601 |
| 2018-07-27 | $38.58 | $38.60 | $36.37 | $37.21 | $35.81 | 10,249,346 |
| 2018-07-26 | $32.24 | $41.46 | $32.10 | $35.79 | $34.45 | 20,165,733 |
| 2018-07-25 | $33.59 | $33.59 | $32.28 | $32.30 | $31.09 | 9,317,387 |
| 2018-07-24 | $34.46 | $34.55 | $33.33 | $33.50 | $32.24 | 4,030,018 |
| 2018-07-23 | $33.70 | $34.58 | $33.68 | $34.21 | $32.93 | 4,915,386 |
| 2018-07-20 | $34.70 | $34.79 | $33.58 | $33.71 | $32.44 | 5,486,199 |
| 2018-07-19 | $36.50 | $36.67 | $35.95 | $36.00 | $34.65 | 2,781,472 |
| 2018-07-18 | $36.71 | $36.98 | $36.32 | $36.81 | $35.43 | 1,971,107 |
| 2018-07-17 | $36.21 | $36.81 | $36.19 | $36.65 | $35.27 | 1,712,768 |
| 2018-07-16 | $36.51 | $36.58 | $36.24 | $36.50 | $35.13 | 2,303,384 |
| 2018-07-13 | $36.17 | $37.10 | $36.10 | $36.62 | $35.25 | 3,003,607 |
| 2018-07-12 | $36.63 | $36.93 | $36.43 | $36.57 | $35.20 | 3,438,837 |
| 2018-07-11 | $36.23 | $36.79 | $35.85 | $36.30 | $34.94 | 4,112,336 |
| 2018-07-10 | $37.28 | $37.42 | $36.67 | $36.74 | $35.36 | 3,468,811 |
| 2018-07-09 | $37.40 | $37.48 | $36.76 | $37.35 | $35.95 | 3,063,130 |
| 2018-07-06 | $36.22 | $37.53 | $36.11 | $37.34 | $35.94 | 2,386,134 |
| 2018-07-05 | $37.19 | $37.19 | $35.99 | $36.43 | $35.06 | 2,955,192 |
| 2018-07-03 | $38.43 | $38.72 | $37.11 | $37.14 | $35.75 | 1,195,344 |
| 2018-07-02 | $37.95 | $38.09 | $37.35 | $37.99 | $36.56 | 2,068,710 |
| 2018-06-29 | $38.90 | $39.03 | $38.40 | $38.46 | $37.02 | 1,639,850 |
| 2018-06-28 | $37.20 | $38.92 | $37.18 | $38.70 | $37.25 | 4,138,481 |
| 2018-06-27 | $39.77 | $39.91 | $37.35 | $37.57 | $36.16 | 4,432,422 |
| 2018-06-26 | $39.29 | $40.11 | $38.93 | $39.76 | $38.27 | 2,487,153 |
| 2018-06-25 | $40.02 | $40.05 | $38.81 | $39.18 | $37.71 | 3,039,608 |
| 2018-06-22 | $40.42 | $40.71 | $40.08 | $40.46 | $38.94 | 5,612,718 |
| 2018-06-21 | $40.20 | $40.50 | $39.89 | $40.18 | $38.67 | 1,640,719 |
| 2018-06-20 | $40.51 | $40.87 | $40.01 | $40.07 | $38.57 | 1,685,949 |
| 2018-06-19 | $40.01 | $40.41 | $39.41 | $40.29 | $38.78 | 3,740,548 |
| 2018-06-18 | $40.52 | $40.78 | $39.85 | $40.74 | $39.21 | 1,446,926 |
| 2018-06-15 | $40.66 | $40.77 | $39.86 | $40.72 | $39.19 | 2,837,863 |
| 2018-06-14 | $41.25 | $41.36 | $40.84 | $41.01 | $39.47 | 1,952,900 |
| 2018-06-13 | $42.21 | $42.33 | $41.30 | $41.31 | $39.76 | 2,085,439 |
| 2018-06-12 | $41.74 | $42.41 | $41.69 | $42.04 | $40.46 | 3,477,424 |
| 2018-06-11 | $41.65 | $41.83 | $41.22 | $41.73 | $40.16 | 2,101,449 |
| 2018-06-08 | $41.41 | $41.78 | $40.89 | $41.70 | $40.13 | 3,164,613 |
| 2018-06-07 | $41.29 | $41.37 | $40.94 | $41.16 | $39.61 | 1,382,378 |
| 2018-06-06 | $40.69 | $41.30 | $40.69 | $41.22 | $39.67 | 1,869,047 |
| 2018-06-05 | $39.79 | $40.60 | $39.48 | $40.30 | $38.79 | 1,686,463 |
| 2018-06-04 | $38.89 | $39.62 | $38.65 | $39.49 | $38.01 | 2,098,559 |
| 2018-06-01 | $39.59 | $39.91 | $39.27 | $39.34 | $37.86 | 2,609,169 |
| 2018-05-31 | $39.22 | $39.91 | $38.93 | $39.30 | $37.82 | 7,363,354 |
| 2018-05-30 | $38.75 | $39.64 | $38.62 | $39.41 | $37.93 | 2,044,867 |
| 2018-05-29 | $38.30 | $39.04 | $38.15 | $38.50 | $37.05 | 2,171,564 |
| 2018-05-25 | $38.75 | $39.12 | $38.67 | $38.77 | $37.22 | 1,335,683 |
| 2018-05-24 | $38.69 | $39.23 | $38.59 | $38.78 | $37.23 | 1,791,451 |
| 2018-05-23 | $38.46 | $38.66 | $38.20 | $38.56 | $37.02 | 1,633,744 |
| 2018-05-22 | $38.96 | $38.96 | $38.38 | $38.50 | $36.96 | 2,249,458 |
| 2018-05-21 | $38.29 | $38.97 | $38.28 | $38.90 | $37.34 | 3,086,436 |
| 2018-05-18 | $37.60 | $38.29 | $37.17 | $38.15 | $36.62 | 2,737,180 |
| 2018-05-17 | $37.38 | $37.79 | $37.32 | $37.58 | $36.08 | 2,220,034 |
| 2018-05-16 | $37.16 | $37.61 | $36.63 | $37.58 | $36.08 | 1,864,642 |
| 2018-05-15 | $37.19 | $37.19 | $36.74 | $37.06 | $35.58 | 2,108,213 |
| 2018-05-14 | $37.57 | $37.62 | $37.08 | $37.38 | $35.88 | 1,730,423 |
| 2018-05-11 | $37.98 | $38.13 | $37.32 | $37.43 | $35.93 | 1,902,897 |
| 2018-05-10 | $37.87 | $38.32 | $37.70 | $37.98 | $36.46 | 5,230,458 |
| 2018-05-09 | $37.68 | $38.00 | $37.26 | $37.67 | $36.16 | 2,918,626 |
| 2018-05-08 | $38.15 | $38.35 | $37.41 | $37.63 | $36.12 | 1,602,265 |
| 2018-05-07 | $38.10 | $38.29 | $37.63 | $37.89 | $36.37 | 2,150,494 |
| 2018-05-04 | $36.76 | $38.69 | $36.61 | $38.19 | $36.66 | 4,210,607 |
| 2018-05-03 | $36.91 | $38.24 | $36.53 | $36.91 | $35.43 | 6,353,382 |
| 2018-05-02 | $37.66 | $38.29 | $35.88 | $37.00 | $35.52 | 12,613,978 |
| 2018-05-01 | $42.33 | $42.63 | $41.34 | $42.47 | $40.77 | 2,417,944 |
| 2018-04-30 | $42.39 | $43.19 | $42.28 | $42.76 | $41.05 | 4,709,973 |
| 2018-04-27 | $41.38 | $42.14 | $41.24 | $42.05 | $40.37 | 2,550,255 |
| 2018-04-26 | $39.93 | $41.74 | $39.86 | $41.42 | $39.76 | 2,562,291 |
| 2018-04-25 | $39.87 | $40.10 | $39.41 | $39.46 | $37.88 | 1,858,342 |
| 2018-04-24 | $40.25 | $40.67 | $39.33 | $39.88 | $38.28 | 1,987,071 |
| 2018-04-23 | $40.67 | $40.71 | $39.44 | $39.75 | $38.16 | 2,263,005 |
| 2018-04-20 | $40.36 | $40.89 | $40.31 | $40.73 | $39.10 | 1,850,126 |
| 2018-04-19 | $40.27 | $40.91 | $40.21 | $40.68 | $39.05 | 1,288,506 |
| 2018-04-18 | $40.76 | $40.99 | $40.00 | $40.34 | $38.73 | 1,517,858 |
| 2018-04-17 | $40.15 | $40.80 | $40.00 | $40.73 | $39.10 | 1,871,529 |
| 2018-04-16 | $40.53 | $40.59 | $39.94 | $40.09 | $38.49 | 1,508,693 |
| 2018-04-13 | $41.21 | $41.25 | $40.17 | $40.27 | $38.66 | 1,258,814 |
| 2018-04-12 | $41.41 | $41.73 | $40.78 | $41.05 | $39.41 | 1,538,312 |
| 2018-04-11 | $40.87 | $41.60 | $40.53 | $41.23 | $39.58 | 2,583,575 |
| 2018-04-10 | $40.36 | $41.20 | $40.15 | $40.92 | $39.28 | 3,993,691 |
| 2018-04-09 | $39.17 | $39.81 | $38.81 | $39.23 | $37.66 | 2,272,510 |
| 2018-04-06 | $39.76 | $40.02 | $38.45 | $38.55 | $37.01 | 4,377,691 |
| 2018-04-05 | $40.00 | $40.36 | $39.78 | $40.00 | $38.40 | 1,535,905 |
| 2018-04-04 | $38.72 | $39.95 | $38.00 | $39.87 | $38.27 | 3,906,352 |
| 2018-04-03 | $40.14 | $40.63 | $39.13 | $39.56 | $37.98 | 2,563,837 |
| 2018-04-02 | $41.30 | $41.36 | $39.27 | $39.63 | $38.04 | 1,754,696 |
| 2018-03-29 | $40.90 | $41.86 | $40.80 | $41.50 | $39.84 | 2,109,325 |
| 2018-03-28 | $40.76 | $41.12 | $40.44 | $40.72 | $39.09 | 3,934,456 |
| 2018-03-27 | $41.21 | $41.32 | $40.57 | $40.76 | $39.13 | 2,722,440 |
| 2018-03-26 | $40.83 | $41.31 | $40.53 | $41.28 | $39.63 | 2,382,455 |
| 2018-03-23 | $40.24 | $40.50 | $39.75 | $40.10 | $38.49 | 2,892,090 |
| 2018-03-22 | $40.91 | $41.13 | $39.93 | $40.00 | $38.40 | 2,621,993 |
| 2018-03-21 | $41.28 | $42.35 | $41.14 | $41.55 | $39.89 | 3,148,866 |
| 2018-03-20 | $40.82 | $41.41 | $40.79 | $41.17 | $39.52 | 2,884,428 |
| 2018-03-19 | $41.40 | $41.46 | $40.46 | $40.69 | $39.06 | 1,877,775 |
| 2018-03-16 | $41.37 | $41.66 | $41.20 | $41.53 | $39.87 | 2,390,227 |
| 2018-03-15 | $41.85 | $41.95 | $41.16 | $41.28 | $39.63 | 1,323,592 |
| 2018-03-14 | $41.61 | $41.85 | $40.97 | $41.62 | $39.95 | 1,788,661 |
| 2018-03-13 | $42.22 | $42.53 | $41.26 | $41.26 | $39.61 | 1,865,343 |
| 2018-03-12 | $41.44 | $42.19 | $41.25 | $41.99 | $40.31 | 1,755,656 |
| 2018-03-09 | $41.68 | $41.87 | $41.30 | $41.43 | $39.77 | 2,810,461 |
| 2018-03-08 | $42.11 | $42.16 | $40.96 | $41.43 | $39.77 | 3,192,984 |
| 2018-03-07 | $42.42 | $42.42 | $41.41 | $41.90 | $40.22 | 1,707,506 |
| 2018-03-06 | $42.53 | $43.02 | $42.36 | $42.78 | $41.07 | 1,200,449 |
| 2018-03-05 | $42.24 | $42.68 | $41.76 | $42.21 | $40.52 | 2,813,629 |
| 2018-03-02 | $41.45 | $42.53 | $40.84 | $42.47 | $40.77 | 1,383,782 |
| 2018-03-01 | $43.20 | $43.61 | $41.94 | $42.02 | $40.34 | 1,783,962 |
| 2018-02-28 | $43.64 | $44.02 | $43.32 | $43.32 | $41.59 | 2,253,983 |
| 2018-02-27 | $43.84 | $44.23 | $43.13 | $43.47 | $41.73 | 2,689,410 |
| 2018-02-26 | $44.13 | $44.61 | $43.51 | $43.95 | $42.09 | 2,170,621 |
| 2018-02-23 | $42.19 | $43.77 | $42.19 | $43.75 | $41.90 | 3,136,978 |
| 2018-02-22 | $41.35 | $41.94 | $41.22 | $41.80 | $40.03 | 3,604,035 |
| 2018-02-21 | $40.38 | $42.03 | $40.38 | $41.33 | $39.58 | 2,441,136 |
| 2018-02-20 | $40.18 | $41.02 | $40.18 | $40.39 | $38.68 | 1,658,424 |
| 2018-02-16 | $40.31 | $40.93 | $40.17 | $40.44 | $38.73 | 1,840,520 |
| 2018-02-15 | $40.63 | $40.87 | $39.75 | $40.29 | $38.59 | 2,315,130 |
| 2018-02-14 | $39.92 | $40.51 | $39.67 | $40.39 | $38.68 | 3,126,213 |
| 2018-02-13 | $39.86 | $40.71 | $39.78 | $40.07 | $38.38 | 2,178,002 |
| 2018-02-12 | $40.79 | $41.12 | $39.72 | $39.80 | $38.12 | 3,541,926 |
| 2018-02-09 | $41.28 | $41.65 | $39.38 | $40.29 | $38.59 | 4,345,733 |
| 2018-02-08 | $41.90 | $44.07 | $40.97 | $41.00 | $39.27 | 6,913,442 |
| 2018-02-07 | $43.96 | $45.30 | $42.78 | $44.30 | $42.43 | 2,588,708 |
| 2018-02-06 | $43.50 | $44.20 | $42.50 | $43.89 | $42.04 | 2,910,927 |
| 2018-02-05 | $45.37 | $45.86 | $44.32 | $44.32 | $42.45 | 1,599,321 |
| 2018-02-02 | $46.73 | $46.73 | $45.51 | $45.55 | $43.63 | 1,344,065 |
| 2018-02-01 | $46.34 | $46.79 | $45.61 | $46.75 | $44.78 | 1,573,980 |
| 2018-01-31 | $47.15 | $47.35 | $46.32 | $46.39 | $44.43 | 1,598,025 |
| 2018-01-30 | $46.90 | $46.98 | $45.94 | $46.79 | $44.81 | 1,511,176 |
| 2018-01-29 | $47.91 | $48.10 | $47.00 | $47.04 | $45.05 | 2,118,965 |
| 2018-01-26 | $47.81 | $48.21 | $47.35 | $48.18 | $46.15 | 1,551,932 |
| 2018-01-25 | $46.60 | $47.79 | $46.37 | $47.50 | $45.49 | 1,507,090 |
| 2018-01-24 | $48.32 | $48.75 | $47.14 | $47.41 | $45.41 | 2,376,881 |
| 2018-01-23 | $47.61 | $48.05 | $47.32 | $47.94 | $45.92 | 2,009,416 |
| 2018-01-22 | $46.47 | $47.59 | $46.46 | $47.58 | $45.57 | 3,044,590 |
| 2018-01-19 | $45.39 | $46.01 | $45.27 | $45.97 | $44.03 | 2,989,690 |
| 2018-01-18 | $45.55 | $45.90 | $45.11 | $45.14 | $43.23 | 1,541,093 |
| 2018-01-17 | $46.24 | $47.17 | $45.25 | $45.54 | $43.62 | 2,304,502 |
| 2018-01-16 | $46.15 | $47.82 | $45.80 | $46.24 | $44.29 | 3,074,675 |
| 2018-01-12 | $44.34 | $46.15 | $44.34 | $45.86 | $43.92 | 4,401,431 |
| 2018-01-11 | $42.80 | $43.85 | $42.68 | $43.80 | $41.95 | 4,504,155 |
| 2018-01-10 | $43.47 | $43.50 | $42.30 | $42.68 | $40.88 | 2,376,600 |
| 2018-01-09 | $42.96 | $43.55 | $42.77 | $43.29 | $41.46 | 3,306,820 |
| 2018-01-08 | $42.75 | $42.84 | $42.50 | $42.68 | $40.88 | 1,442,818 |
| 2018-01-05 | $42.66 | $42.80 | $42.30 | $42.75 | $40.94 | 1,895,927 |
| 2018-01-04 | $42.50 | $43.09 | $42.37 | $42.50 | $40.70 | 2,186,273 |
| 2018-01-03 | $41.54 | $42.54 | $41.31 | $42.24 | $40.46 | 2,435,419 |
| 2018-01-02 | $40.14 | $40.91 | $39.95 | $40.63 | $38.91 | 1,373,309 |
| 2017-12-29 | $40.75 | $40.88 | $39.77 | $40.02 | $38.33 | 1,233,418 |
| 2017-12-28 | $40.32 | $40.98 | $40.25 | $40.68 | $38.96 | 944,912 |
| 2017-12-27 | $39.70 | $40.39 | $39.40 | $40.19 | $38.49 | 1,127,792 |
| 2017-12-26 | $40.49 | $40.49 | $39.47 | $39.55 | $37.88 | 990,707 |
| 2017-12-22 | $40.93 | $41.40 | $40.65 | $40.87 | $39.14 | 881,865 |
| 2017-12-21 | $41.59 | $41.71 | $40.93 | $41.09 | $39.35 | 789,978 |
| 2017-12-20 | $42.06 | $42.18 | $40.83 | $40.91 | $39.18 | 1,147,382 |
| 2017-12-19 | $41.40 | $42.39 | $41.21 | $42.01 | $40.24 | 1,870,565 |
| 2017-12-18 | $41.00 | $41.36 | $40.80 | $41.20 | $39.46 | 1,290,761 |
| 2017-12-15 | $40.42 | $41.48 | $40.15 | $40.54 | $38.83 | 1,575,806 |
| 2017-12-14 | $40.69 | $40.72 | $40.26 | $40.49 | $38.78 | 1,285,174 |
| 2017-12-13 | $40.48 | $41.04 | $40.46 | $40.62 | $38.90 | 1,976,609 |
| 2017-12-12 | $40.71 | $41.06 | $40.50 | $40.56 | $38.85 | 724,898 |
| 2017-12-11 | $40.99 | $41.13 | $40.43 | $40.80 | $39.08 | 1,085,861 |
| 2017-12-08 | $40.44 | $41.40 | $40.31 | $40.81 | $39.09 | 1,641,783 |
| 2017-12-07 | $39.90 | $40.46 | $39.85 | $40.18 | $38.48 | 1,213,824 |
| 2017-12-06 | $40.61 | $41.09 | $39.90 | $39.96 | $38.27 | 1,643,443 |
| 2017-12-05 | $40.98 | $41.25 | $40.71 | $40.73 | $39.01 | 1,308,256 |
| 2017-12-04 | $40.82 | $41.14 | $40.31 | $41.05 | $39.32 | 3,371,894 |
| 2017-12-01 | $40.68 | $41.62 | $40.11 | $40.57 | $38.86 | 3,146,507 |
| 2017-11-30 | $40.86 | $41.08 | $40.37 | $40.83 | $39.11 | 5,213,958 |
| 2017-11-29 | $41.17 | $41.30 | $40.37 | $41.01 | $39.28 | 1,725,060 |
| 2017-11-28 | $40.70 | $41.34 | $40.36 | $41.23 | $39.39 | 2,541,980 |
| 2017-11-27 | $40.54 | $40.80 | $39.78 | $40.76 | $38.94 | 1,572,808 |
| 2017-11-24 | $40.79 | $41.04 | $40.42 | $40.72 | $38.91 | 1,517,523 |
| 2017-11-22 | $41.53 | $41.65 | $40.20 | $40.63 | $38.82 | 1,917,658 |
| 2017-11-21 | $41.92 | $42.10 | $41.24 | $41.68 | $39.82 | 1,841,316 |
| 2017-11-20 | $42.73 | $42.79 | $41.77 | $41.85 | $39.98 | 1,139,600 |
| 2017-11-17 | $42.31 | $42.92 | $41.78 | $42.50 | $40.61 | 1,211,172 |
| 2017-11-16 | $41.72 | $42.29 | $41.63 | $42.23 | $40.35 | 1,167,957 |
| 2017-11-15 | $41.93 | $41.93 | $40.78 | $41.45 | $39.60 | 1,870,100 |
| 2017-11-14 | $42.00 | $42.48 | $41.56 | $41.96 | $40.09 | 1,376,171 |
| 2017-11-13 | $41.76 | $42.46 | $41.48 | $42.13 | $40.25 | 1,899,472 |
| 2017-11-10 | $40.81 | $41.76 | $40.81 | $41.73 | $39.87 | 1,360,062 |
| 2017-11-09 | $40.82 | $41.18 | $40.43 | $41.06 | $39.23 | 1,283,034 |
| 2017-11-08 | $41.25 | $41.80 | $40.99 | $41.05 | $39.22 | 1,441,812 |
| 2017-11-07 | $41.11 | $41.40 | $40.94 | $41.20 | $39.36 | 1,576,607 |
| 2017-11-06 | $41.79 | $42.05 | $41.12 | $41.16 | $39.33 | 2,513,853 |
| 2017-11-03 | $40.28 | $41.85 | $40.28 | $41.81 | $39.95 | 3,313,931 |
| 2017-11-02 | $39.92 | $40.66 | $39.92 | $40.17 | $38.38 | 1,926,114 |
| 2017-11-01 | $40.47 | $40.85 | $39.88 | $39.89 | $38.11 | 1,857,155 |
| 2017-10-31 | $40.41 | $40.52 | $40.00 | $40.35 | $38.55 | 1,543,160 |
| 2017-10-30 | $40.00 | $40.64 | $40.00 | $40.43 | $38.63 | 2,123,758 |
| 2017-10-27 | $40.57 | $40.83 | $39.80 | $40.11 | $38.32 | 1,285,170 |
| 2017-10-26 | $40.29 | $40.95 | $40.29 | $40.61 | $38.80 | 2,121,076 |
| 2017-10-25 | $40.81 | $40.86 | $39.44 | $40.14 | $38.35 | 2,415,913 |
| 2017-10-24 | $42.43 | $42.53 | $40.68 | $40.94 | $39.12 | 3,222,696 |
| 2017-10-23 | $42.27 | $42.68 | $42.10 | $42.23 | $40.35 | 1,712,648 |
| 2017-10-20 | $42.00 | $42.32 | $41.93 | $42.15 | $40.27 | 2,340,732 |
| 2017-10-19 | $42.15 | $42.23 | $41.51 | $41.90 | $40.03 | 2,270,205 |
| 2017-10-18 | $42.85 | $42.97 | $42.46 | $42.46 | $40.57 | 1,433,386 |
| 2017-10-17 | $42.50 | $42.85 | $42.43 | $42.68 | $40.78 | 1,974,607 |
| 2017-10-16 | $42.95 | $43.13 | $42.53 | $42.66 | $40.76 | 1,589,786 |
| 2017-10-13 | $43.07 | $43.55 | $42.77 | $42.94 | $41.03 | 2,277,417 |
| 2017-10-12 | $42.64 | $43.43 | $39.31 | $42.94 | $41.03 | 3,082,215 |
| 2017-10-11 | $42.51 | $43.03 | $42.28 | $42.39 | $40.50 | 2,848,948 |
| 2017-10-10 | $43.00 | $43.47 | $42.18 | $42.51 | $40.62 | 4,702,631 |
| 2017-10-09 | $41.36 | $43.32 | $41.36 | $42.99 | $41.07 | 5,166,637 |
| 2017-10-06 | $40.70 | $41.10 | $39.22 | $40.82 | $39.00 | 8,022,639 |
| 2017-10-05 | $39.99 | $40.30 | $39.75 | $39.97 | $38.19 | 4,624,817 |
| 2017-10-04 | $40.31 | $40.65 | $39.78 | $39.89 | $38.11 | 2,343,307 |
| 2017-10-03 | $40.49 | $40.99 | $40.22 | $40.31 | $38.51 | 2,243,419 |
| 2017-10-02 | $39.85 | $40.46 | $39.78 | $40.39 | $38.59 | 1,538,045 |
| 2017-09-29 | $40.00 | $40.63 | $39.63 | $39.97 | $38.19 | 2,094,649 |
| 2017-09-28 | $39.60 | $40.10 | $39.46 | $39.90 | $38.12 | 1,980,485 |
| 2017-09-27 | $39.65 | $40.49 | $39.35 | $39.78 | $38.01 | 2,549,842 |
| 2017-09-26 | $39.02 | $39.81 | $39.02 | $39.69 | $37.92 | 1,479,575 |
| 2017-09-25 | $39.54 | $39.54 | $38.64 | $39.11 | $37.37 | 3,638,943 |
| 2017-09-22 | $39.84 | $40.15 | $39.56 | $39.71 | $37.94 | 2,195,535 |
| 2017-09-21 | $40.14 | $40.14 | $39.29 | $39.84 | $38.06 | 1,692,453 |
| 2017-09-20 | $39.69 | $40.36 | $39.69 | $40.19 | $38.40 | 2,345,155 |
| 2017-09-19 | $38.91 | $39.83 | $38.86 | $39.69 | $37.92 | 2,645,121 |
| 2017-09-18 | $37.97 | $39.98 | $37.83 | $38.86 | $37.13 | 3,893,765 |
| 2017-09-15 | $36.82 | $37.71 | $36.82 | $37.38 | $35.71 | 2,669,746 |
| 2017-09-14 | $36.80 | $37.44 | $36.69 | $36.96 | $35.31 | 3,096,704 |
| 2017-09-13 | $36.14 | $37.00 | $36.00 | $36.79 | $35.15 | 1,910,088 |
| 2017-09-12 | $36.14 | $36.40 | $36.00 | $36.18 | $34.57 | 1,933,837 |
| 2017-09-11 | $35.80 | $36.30 | $35.80 | $36.05 | $34.44 | 6,203,143 |
| 2017-09-08 | $35.80 | $35.90 | $35.50 | $35.63 | $34.04 | 1,579,324 |
| 2017-09-07 | $36.46 | $36.46 | $35.69 | $35.80 | $34.20 | 1,497,476 |
| 2017-09-06 | $36.70 | $36.76 | $35.88 | $35.93 | $34.33 | 2,358,933 |
| 2017-09-05 | $35.87 | $37.17 | $35.85 | $36.66 | $35.03 | 4,603,214 |
| 2017-09-01 | $35.51 | $35.89 | $35.47 | $35.80 | $34.20 | 3,097,994 |
| 2017-08-31 | $35.13 | $35.61 | $35.10 | $35.36 | $33.78 | 2,901,077 |
| 2017-08-30 | $35.31 | $35.43 | $35.13 | $35.14 | $33.57 | 2,126,018 |
| 2017-08-29 | $35.37 | $35.40 | $34.98 | $35.18 | $33.61 | 2,337,098 |
| 2017-08-28 | $35.90 | $36.07 | $35.42 | $35.65 | $34.06 | 4,085,832 |
| 2017-08-25 | $36.31 | $36.33 | $35.69 | $35.75 | $34.16 | 3,160,032 |
| 2017-08-24 | $36.84 | $36.87 | $36.13 | $36.27 | $34.65 | 2,275,255 |
| 2017-08-23 | $36.69 | $37.10 | $36.32 | $36.70 | $35.06 | 1,343,833 |
| 2017-08-22 | $37.60 | $37.93 | $37.06 | $37.10 | $35.45 | 1,921,521 |
| 2017-08-21 | $37.17 | $37.47 | $36.97 | $37.38 | $35.71 | 994,875 |
| 2017-08-18 | $37.32 | $37.39 | $36.77 | $37.05 | $35.40 | 1,628,881 |
| 2017-08-17 | $37.75 | $38.20 | $37.23 | $37.24 | $35.58 | 1,557,039 |
| 2017-08-16 | $37.24 | $38.00 | $37.19 | $37.85 | $36.16 | 1,854,676 |
| 2017-08-15 | $37.20 | $37.75 | $37.20 | $37.23 | $35.57 | 1,121,058 |
| 2017-08-14 | $38.05 | $38.16 | $36.97 | $37.12 | $35.47 | 2,065,921 |
| 2017-08-11 | $37.14 | $38.09 | $36.89 | $37.80 | $36.12 | 1,460,386 |
| 2017-08-10 | $37.09 | $37.51 | $36.95 | $37.33 | $35.67 | 1,525,926 |
| 2017-08-09 | $37.06 | $37.63 | $36.78 | $37.27 | $35.61 | 1,717,346 |
| 2017-08-08 | $37.20 | $37.54 | $37.11 | $37.13 | $35.48 | 1,607,521 |
| 2017-08-07 | $37.02 | $37.56 | $36.66 | $37.18 | $35.52 | 1,457,298 |
| 2017-08-04 | $36.92 | $37.25 | $36.63 | $37.13 | $35.48 | 1,278,413 |
| 2017-08-03 | $36.90 | $37.00 | $36.53 | $36.81 | $35.17 | 1,407,720 |
| 2017-08-02 | $36.57 | $36.97 | $36.04 | $36.83 | $35.19 | 1,718,837 |
| 2017-08-01 | $36.01 | $36.63 | $35.85 | $36.49 | $34.86 | 1,981,149 |
| 2017-07-31 | $35.80 | $36.36 | $35.71 | $35.79 | $34.19 | 2,820,015 |
| 2017-07-28 | $36.18 | $36.18 | $35.80 | $35.89 | $34.29 | 2,124,882 |
| 2017-07-27 | $36.50 | $36.90 | $35.92 | $36.21 | $34.60 | 4,555,348 |
| 2017-07-26 | $36.81 | $36.90 | $36.32 | $36.51 | $34.88 | 3,259,685 |
| 2017-07-25 | $37.38 | $37.48 | $36.70 | $36.80 | $35.16 | 2,223,803 |
| 2017-07-24 | $37.14 | $37.50 | $36.99 | $37.18 | $35.52 | 1,550,306 |
| 2017-07-21 | $37.50 | $37.73 | $37.01 | $37.16 | $35.50 | 1,418,116 |
| 2017-07-20 | $37.28 | $37.64 | $36.97 | $37.48 | $35.81 | 2,595,561 |
| 2017-07-19 | $37.21 | $37.98 | $37.00 | $37.05 | $35.40 | 1,589,308 |
| 2017-07-18 | $37.03 | $37.24 | $36.89 | $37.05 | $35.40 | 2,078,703 |
| 2017-07-17 | $37.07 | $37.32 | $36.83 | $37.07 | $35.42 | 2,676,517 |
| 2017-07-14 | $37.21 | $37.56 | $37.00 | $37.07 | $35.42 | 1,856,389 |
| 2017-07-13 | $37.45 | $37.60 | $36.79 | $37.04 | $35.39 | 3,063,072 |
| 2017-07-12 | $37.64 | $37.86 | $37.21 | $37.55 | $35.88 | 2,850,345 |
| 2017-07-11 | $37.40 | $37.78 | $37.12 | $37.33 | $35.67 | 3,139,577 |
| 2017-07-10 | $37.30 | $37.61 | $36.84 | $37.32 | $35.66 | 7,108,259 |
| 2017-07-07 | $36.00 | $37.64 | $35.63 | $37.32 | $35.66 | 13,541,723 |
| 2017-07-06 | $36.44 | $36.50 | $33.56 | $34.95 | $33.39 | 15,686,257 |
| 2017-07-05 | $40.55 | $40.59 | $39.40 | $40.13 | $38.34 | 4,491,429 |
| 2017-07-03 | $39.40 | $40.45 | $39.15 | $40.27 | $38.48 | 2,015,076 |
| 2017-06-30 | $39.18 | $39.64 | $38.71 | $39.43 | $37.67 | 2,439,249 |
| 2017-06-29 | $39.25 | $39.34 | $38.42 | $38.81 | $37.08 | 2,967,272 |
| 2017-06-28 | $39.56 | $39.77 | $39.04 | $39.44 | $37.68 | 2,684,299 |
| 2017-06-27 | $40.29 | $40.29 | $39.38 | $39.44 | $37.68 | 1,491,749 |
| 2017-06-26 | $40.29 | $40.85 | $40.13 | $40.44 | $38.64 | 2,204,762 |
| 2017-06-23 | $40.46 | $40.65 | $39.91 | $39.99 | $38.21 | 6,976,191 |
| 2017-06-22 | $40.84 | $40.90 | $40.08 | $40.37 | $38.57 | 1,877,755 |
| 2017-06-21 | $40.14 | $40.80 | $40.01 | $40.58 | $38.77 | 2,673,342 |
| 2017-06-20 | $40.62 | $40.68 | $40.00 | $40.13 | $38.34 | 2,881,630 |
| 2017-06-19 | $40.40 | $40.58 | $39.92 | $40.51 | $38.70 | 2,221,411 |
| 2017-06-16 | $39.73 | $40.11 | $39.50 | $39.88 | $38.10 | 3,680,646 |
| 2017-06-15 | $39.41 | $39.72 | $39.11 | $39.68 | $37.91 | 2,315,699 |
| 2017-06-14 | $39.64 | $39.73 | $39.16 | $39.70 | $37.93 | 2,204,451 |
| 2017-06-13 | $39.68 | $40.00 | $39.31 | $39.73 | $37.96 | 2,435,444 |
| 2017-06-12 | $39.67 | $39.68 | $37.92 | $39.38 | $37.62 | 5,451,735 |
| 2017-06-09 | $40.40 | $40.87 | $39.63 | $39.79 | $38.02 | 3,615,484 |
| 2017-06-08 | $41.92 | $42.12 | $40.42 | $40.75 | $38.93 | 4,647,433 |
| 2017-06-07 | $40.81 | $41.73 | $40.81 | $41.70 | $39.84 | 2,564,018 |
| 2017-06-06 | $40.55 | $41.02 | $40.30 | $40.75 | $38.93 | 2,737,702 |
| 2017-06-05 | $39.96 | $40.50 | $39.71 | $40.45 | $38.65 | 2,212,569 |
| 2017-06-02 | $40.25 | $40.28 | $39.52 | $39.94 | $38.16 | 3,820,849 |
| 2017-06-01 | $38.57 | $40.29 | $38.48 | $40.00 | $38.22 | 6,339,131 |
| 2017-05-31 | $37.72 | $38.70 | $37.61 | $38.41 | $36.70 | 10,222,228 |
| 2017-05-30 | $37.76 | $38.53 | $37.73 | $37.85 | $36.16 | 2,994,512 |
| 2017-05-26 | $37.74 | $38.49 | $37.70 | $37.76 | $36.08 | 1,936,998 |
| 2017-05-25 | $37.69 | $38.05 | $37.61 | $37.78 | $36.10 | 1,816,819 |
| 2017-05-24 | $37.70 | $37.91 | $37.29 | $37.49 | $35.82 | 2,387,209 |
| 2017-05-23 | $37.00 | $37.80 | $36.95 | $37.67 | $35.99 | 2,669,055 |
| 2017-05-22 | $36.32 | $37.17 | $36.21 | $36.91 | $35.27 | 5,031,060 |
| 2017-05-19 | $36.10 | $36.48 | $35.92 | $36.35 | $34.73 | 2,116,725 |
| 2017-05-18 | $34.30 | $35.96 | $34.30 | $35.59 | $34.00 | 1,988,853 |
| 2017-05-17 | $34.68 | $35.20 | $34.62 | $34.64 | $33.10 | 2,260,350 |
| 2017-05-16 | $34.34 | $35.26 | $34.16 | $35.04 | $33.48 | 3,240,271 |
| 2017-05-15 | $34.44 | $34.52 | $33.73 | $33.80 | $32.29 | 2,360,530 |
| 2017-05-12 | $34.13 | $34.75 | $34.13 | $34.52 | $32.98 | 2,276,969 |
| 2017-05-11 | $34.63 | $34.63 | $34.17 | $34.30 | $32.77 | 2,441,582 |
| 2017-05-10 | $34.18 | $34.90 | $34.09 | $34.80 | $33.25 | 3,387,833 |
| 2017-05-09 | $33.73 | $34.15 | $33.73 | $34.10 | $32.58 | 1,251,963 |
| 2017-05-08 | $33.80 | $33.89 | $33.29 | $33.78 | $32.27 | 2,564,614 |
| 2017-05-05 | $34.03 | $34.06 | $33.15 | $33.83 | $32.32 | 1,944,265 |
| 2017-05-04 | $35.19 | $35.57 | $34.34 | $34.50 | $32.96 | 2,482,742 |
| 2017-05-03 | $34.95 | $35.14 | $34.41 | $35.08 | $33.52 | 1,419,482 |
| 2017-05-02 | $34.71 | $35.35 | $34.54 | $34.78 | $33.23 | 1,940,774 |
| 2017-05-01 | $34.12 | $34.64 | $34.07 | $34.57 | $33.03 | 1,434,021 |
| 2017-04-28 | $34.32 | $34.65 | $34.03 | $34.12 | $32.60 | 1,418,395 |
| 2017-04-27 | $34.50 | $34.65 | $34.19 | $34.25 | $32.72 | 1,872,423 |
| 2017-04-26 | $33.67 | $34.50 | $33.59 | $34.39 | $32.86 | 2,538,059 |
| 2017-04-25 | $33.42 | $33.74 | $33.18 | $33.70 | $32.20 | 3,275,199 |
| 2017-04-24 | $32.84 | $33.38 | $32.80 | $33.32 | $31.84 | 2,486,760 |
| 2017-04-21 | $33.00 | $33.07 | $32.58 | $32.75 | $31.29 | 2,787,664 |
| 2017-04-20 | $33.20 | $33.28 | $32.56 | $33.08 | $31.61 | 3,096,174 |
| 2017-04-19 | $32.90 | $33.10 | $32.72 | $33.01 | $31.54 | 3,386,848 |
| 2017-04-18 | $32.86 | $33.21 | $32.64 | $32.76 | $31.30 | 4,145,673 |
| 2017-04-17 | $33.05 | $33.10 | $32.59 | $32.94 | $31.47 | 2,862,231 |
| 2017-04-13 | $32.54 | $33.12 | $32.45 | $32.99 | $31.52 | 2,508,363 |
| 2017-04-12 | $32.40 | $32.78 | $32.37 | $32.64 | $31.19 | 3,612,890 |
| 2017-04-11 | $31.45 | $32.57 | $31.41 | $32.50 | $31.05 | 4,381,390 |
| 2017-04-10 | $31.14 | $31.56 | $30.80 | $31.35 | $29.95 | 4,645,025 |
| 2017-04-07 | $30.78 | $31.32 | $30.67 | $31.15 | $29.76 | 6,870,064 |
| 2017-04-06 | $31.45 | $32.12 | $30.40 | $30.76 | $29.39 | 14,655,678 |
| 2017-04-05 | $27.93 | $28.73 | $27.86 | $28.18 | $26.92 | 4,974,345 |
| 2017-04-04 | $27.20 | $28.05 | $27.20 | $27.96 | $26.71 | 3,299,407 |
| 2017-04-03 | $27.17 | $27.37 | $27.12 | $27.20 | $25.99 | 2,686,620 |
| 2017-03-31 | $26.50 | $27.23 | $26.34 | $27.20 | $25.99 | 3,286,355 |
| 2017-03-30 | $26.63 | $26.69 | $26.33 | $26.52 | $25.34 | 4,001,264 |
| 2017-03-29 | $26.59 | $26.79 | $26.49 | $26.61 | $25.42 | 3,001,189 |
| 2017-03-28 | $26.40 | $26.76 | $26.40 | $26.55 | $25.37 | 2,952,281 |
| 2017-03-27 | $26.09 | $26.53 | $26.07 | $26.46 | $25.28 | 1,803,820 |
| 2017-03-24 | $26.22 | $26.36 | $26.10 | $26.14 | $24.98 | 2,698,962 |
| 2017-03-23 | $26.80 | $26.82 | $26.31 | $26.32 | $25.15 | 1,909,467 |
| 2017-03-22 | $26.55 | $27.04 | $26.53 | $26.84 | $25.64 | 2,540,277 |
| 2017-03-21 | $26.93 | $27.10 | $26.43 | $26.67 | $25.48 | 3,903,823 |
| 2017-03-20 | $26.37 | $27.08 | $26.30 | $26.93 | $25.73 | 6,310,813 |
| 2017-03-17 | $26.11 | $26.35 | $26.10 | $26.28 | $25.11 | 2,899,346 |
| 2017-03-16 | $25.86 | $26.32 | $25.86 | $26.23 | $25.06 | 2,085,827 |
| 2017-03-15 | $26.02 | $26.05 | $25.53 | $25.86 | $24.71 | 2,591,994 |
| 2017-03-14 | $26.38 | $26.51 | $25.93 | $26.00 | $24.84 | 1,863,025 |
| 2017-03-13 | $26.39 | $26.67 | $26.37 | $26.48 | $25.30 | 1,771,675 |
| 2017-03-10 | $26.35 | $26.66 | $26.10 | $26.35 | $25.18 | 1,818,149 |
| 2017-03-09 | $26.29 | $26.55 | $26.13 | $26.20 | $25.03 | 1,311,285 |
| 2017-03-08 | $26.05 | $26.50 | $26.05 | $26.38 | $25.20 | 1,857,515 |
| 2017-03-07 | $26.31 | $26.37 | $26.00 | $26.01 | $24.85 | 3,218,042 |
| 2017-03-06 | $26.60 | $26.64 | $26.16 | $26.31 | $25.14 | 2,961,140 |
| 2017-03-03 | $26.35 | $26.74 | $26.35 | $26.51 | $25.33 | 1,538,454 |
| 2017-03-02 | $26.31 | $26.49 | $26.18 | $26.41 | $25.23 | 2,358,848 |
| 2017-03-01 | $26.80 | $26.85 | $26.48 | $26.50 | $25.32 | 2,553,790 |
| 2017-02-28 | $27.07 | $27.14 | $26.45 | $26.59 | $25.40 | 6,440,988 |
| 2017-02-27 | $26.79 | $27.18 | $26.33 | $27.00 | $25.80 | 2,898,390 |
| 2017-02-24 | $26.91 | $27.40 | $26.81 | $26.99 | $25.79 | 1,976,845 |
| 2017-02-23 | $26.86 | $27.09 | $26.57 | $26.77 | $25.58 | 2,698,426 |
| 2017-02-22 | $26.83 | $27.10 | $26.50 | $26.77 | $25.58 | 2,679,854 |
| 2017-02-21 | $26.90 | $26.93 | $26.49 | $26.75 | $25.56 | 1,848,353 |
| 2017-02-17 | $26.83 | $26.94 | $26.45 | $26.57 | $25.39 | 2,160,034 |
| 2017-02-16 | $26.74 | $27.09 | $26.65 | $26.85 | $25.65 | 1,805,355 |
| 2017-02-15 | $26.62 | $26.68 | $26.23 | $26.65 | $25.46 | 2,196,872 |
| 2017-02-14 | $27.30 | $27.43 | $26.52 | $26.63 | $25.44 | 2,575,106 |
| 2017-02-13 | $26.61 | $27.81 | $26.42 | $27.26 | $26.05 | 3,809,000 |
| 2017-02-10 | $26.95 | $27.28 | $26.31 | $26.56 | $25.38 | 3,485,252 |
| 2017-02-09 | $27.38 | $27.40 | $26.49 | $26.96 | $25.76 | 5,458,048 |
| 2017-02-08 | $28.24 | $28.24 | $26.65 | $27.13 | $25.92 | 3,598,990 |
| 2017-02-07 | $28.80 | $29.11 | $27.88 | $28.10 | $26.85 | 3,550,482 |
| 2017-02-06 | $28.67 | $29.35 | $28.48 | $28.79 | $27.51 | 2,565,061 |
| 2017-02-03 | $28.37 | $28.56 | $28.12 | $28.43 | $27.16 | 2,014,287 |
| 2017-02-02 | $27.38 | $28.70 | $27.33 | $28.49 | $27.22 | 2,089,727 |
| 2017-02-01 | $27.40 | $27.79 | $27.28 | $27.56 | $26.33 | 1,785,193 |
| 2017-01-31 | $27.47 | $28.72 | $27.24 | $27.48 | $26.26 | 1,941,033 |
| 2017-01-30 | $27.73 | $27.98 | $27.40 | $27.72 | $26.48 | 1,592,288 |
| 2017-01-27 | $28.00 | $28.21 | $27.81 | $28.05 | $26.80 | 2,069,874 |
| 2017-01-26 | $27.02 | $28.42 | $26.91 | $27.99 | $26.74 | 3,032,823 |
| 2017-01-25 | $26.94 | $27.28 | $26.54 | $27.00 | $25.80 | 2,045,159 |
| 2017-01-24 | $27.13 | $27.35 | $26.68 | $26.92 | $25.72 | 1,975,060 |
| 2017-01-23 | $26.18 | $26.85 | $26.05 | $26.71 | $25.52 | 1,538,532 |
| 2017-01-20 | $25.96 | $26.40 | $25.93 | $26.05 | $24.89 | 1,592,797 |
| 2017-01-19 | $26.35 | $26.64 | $25.90 | $26.00 | $24.84 | 2,213,945 |
| 2017-01-18 | $26.61 | $26.94 | $26.39 | $26.49 | $25.31 | 2,113,155 |
| 2017-01-17 | $26.34 | $26.95 | $26.29 | $26.67 | $25.48 | 2,655,278 |
| 2017-01-13 | $25.99 | $26.08 | $25.80 | $25.97 | $24.81 | 1,886,263 |
| 2017-01-12 | $25.81 | $26.07 | $25.79 | $25.99 | $24.83 | 1,659,462 |
| 2017-01-11 | $25.95 | $26.14 | $25.76 | $26.06 | $24.90 | 2,585,910 |
| 2017-01-10 | $26.07 | $26.54 | $25.93 | $26.18 | $25.01 | 2,390,797 |
| 2017-01-09 | $26.19 | $26.57 | $25.84 | $26.05 | $24.89 | 1,432,218 |
| 2017-01-06 | $26.85 | $26.96 | $26.10 | $26.16 | $24.99 | 1,794,622 |
| 2017-01-05 | $26.91 | $27.15 | $26.61 | $26.99 | $25.79 | 1,310,276 |
| 2017-01-04 | $26.32 | $26.69 | $26.10 | $26.62 | $25.43 | 1,206,080 |
| 2017-01-03 | $26.51 | $26.55 | $26.02 | $26.24 | $25.07 | 1,440,901 |
| 2016-12-30 | $26.05 | $26.21 | $25.85 | $26.12 | $24.96 | 975,755 |
| 2016-12-29 | $25.82 | $26.21 | $25.82 | $26.00 | $24.84 | 606,746 |
| 2016-12-28 | $25.86 | $26.01 | $25.78 | $25.99 | $24.83 | 1,577,235 |
| 2016-12-27 | $25.78 | $26.13 | $25.78 | $25.87 | $24.72 | 2,233,094 |
| 2016-12-23 | $26.06 | $26.35 | $25.86 | $26.01 | $24.85 | 923,857 |
| 2016-12-22 | $26.40 | $26.57 | $25.99 | $26.16 | $24.99 | 1,095,284 |
| 2016-12-21 | $26.53 | $26.99 | $26.50 | $26.63 | $25.44 | 1,195,882 |
| 2016-12-20 | $25.90 | $27.03 | $25.70 | $26.67 | $25.48 | 2,814,402 |
| 2016-12-19 | $26.02 | $26.49 | $25.68 | $25.92 | $24.76 | 5,160,065 |
| 2016-12-16 | $26.29 | $26.42 | $25.90 | $26.18 | $25.01 | 3,376,025 |
| 2016-12-15 | $26.48 | $27.10 | $26.23 | $26.40 | $25.22 | 2,216,230 |
| 2016-12-14 | $26.68 | $27.95 | $26.68 | $27.04 | $25.83 | 1,795,161 |
| 2016-12-13 | $26.48 | $27.26 | $26.29 | $27.02 | $25.82 | 2,702,424 |
| 2016-12-12 | $27.75 | $27.84 | $26.32 | $26.45 | $25.27 | 3,768,235 |
| 2016-12-09 | $27.94 | $28.44 | $27.92 | $28.00 | $26.75 | 2,989,380 |
| 2016-12-08 | $28.19 | $28.29 | $27.44 | $28.02 | $26.77 | 4,637,338 |
| 2016-12-07 | $28.27 | $28.48 | $27.90 | $28.02 | $26.77 | 3,596,309 |
| 2016-12-06 | $28.05 | $28.39 | $27.67 | $28.35 | $27.09 | 8,361,584 |
| 2016-12-05 | $28.23 | $28.54 | $27.99 | $28.00 | $26.75 | 2,724,151 |
| 2016-12-02 | $27.87 | $28.79 | $27.50 | $28.15 | $26.90 | 2,818,281 |
| 2016-12-01 | $28.20 | $28.59 | $27.82 | $28.25 | $26.99 | 3,484,603 |
| 2016-11-30 | $28.59 | $28.77 | $27.76 | $28.12 | $26.87 | 7,216,836 |
| 2016-11-29 | $28.40 | $28.70 | $27.81 | $28.59 | $27.32 | 3,000,855 |
| 2016-11-28 | $29.31 | $29.38 | $28.22 | $28.35 | $27.09 | 3,883,979 |
| 2016-11-25 | $29.78 | $29.88 | $27.69 | $29.45 | $28.14 | 2,468,737 |
| 2016-11-23 | $29.75 | $30.28 | $29.08 | $29.79 | $28.46 | 2,783,814 |
| 2016-11-22 | $28.96 | $30.37 | $28.96 | $29.98 | $28.64 | 6,464,906 |
| 2016-11-21 | $28.16 | $28.99 | $27.97 | $28.92 | $27.63 | 3,358,678 |
| 2016-11-18 | $27.14 | $28.62 | $27.03 | $28.25 | $26.99 | 4,080,359 |
| 2016-11-17 | $27.16 | $27.22 | $26.93 | $27.09 | $25.88 | 2,739,245 |
| 2016-11-16 | $26.40 | $27.61 | $26.40 | $26.94 | $25.74 | 4,773,691 |
| 2016-11-15 | $25.90 | $26.65 | $25.50 | $26.56 | $25.38 | 8,663,073 |
| 2016-11-14 | $27.09 | $27.38 | $25.68 | $25.88 | $24.73 | 4,946,633 |
| 2016-11-11 | $25.83 | $28.03 | $25.83 | $26.98 | $25.78 | 7,137,154 |
| 2016-11-10 | $26.26 | $26.78 | $25.85 | $26.00 | $24.84 | 8,073,539 |
| 2016-11-09 | $25.96 | $26.61 | $25.96 | $26.00 | $24.84 | 8,522,512 |
| 2016-11-08 | $25.98 | $27.26 | $25.61 | $26.59 | $25.40 | 11,444,774 |
| 2016-11-07 | $27.87 | $28.66 | $26.35 | $26.71 | $25.52 | 12,851,261 |
| 2016-11-04 | $26.98 | $28.14 | $26.85 | $27.58 | $26.35 | 9,971,856 |
| 2016-11-03 | $26.78 | $27.10 | $26.64 | $26.85 | $25.65 | 7,706,376 |
| 2016-11-02 | $26.50 | $27.40 | $26.19 | $26.59 | $25.40 | 16,033,659 |
| 2016-11-01 | $24.51 | $27.14 | $24.00 | $26.19 | $25.02 | 87,707,999 |
| 2016-10-31 | $24.50 | $24.77 | $24.00 | $24.24 | $23.16 | 4,294,716 |
| 2016-10-28 | $24.83 | $24.83 | $24.00 | $24.36 | $23.27 | 1,666,790 |
| 2016-10-27 | $24.82 | $24.97 | $24.66 | $24.83 | $23.72 | 847,113 |
| 2016-10-26 | $24.26 | $24.89 | $24.08 | $24.75 | $23.65 | 1,537,732 |
| 2016-10-25 | $25.00 | $25.70 | $24.50 | $24.52 | $23.43 | 1,305,611 |
| 2016-10-24 | $25.21 | $25.43 | $24.85 | $25.23 | $24.11 | 384,563 |
| 2016-10-21 | $24.25 | $25.11 | $24.25 | $24.92 | $23.81 | 354,550 |
| 2016-10-20 | $24.27 | $24.36 | $23.82 | $24.25 | $23.17 | 123,099 |
| 2016-10-19 | $24.86 | $24.86 | $24.15 | $24.26 | $23.18 | 222,719 |
| 2016-10-18 | $26.17 | $26.17 | $23.79 | $24.44 | $23.35 | 349,338 |
| 2016-10-17 | $30.00 | $30.00 | $25.65 | $25.65 | $24.51 | 251,862 |
Yum China Holdings Inc (YUMC) News Headlines
.jpg)
Stocks shoot for sixth straight day of gains, Wells Fargo bounces on buyback news
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com April 29, 2025.jpg)
.jpg)
Stocks making the biggest moves premarket: Caterpillar, Starbucks, Super Micro, Humana and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com April 30, 2025.jpg)
Similar Companies to Yum China Holdings Inc (YUMC) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |