Asbury Automotive Group Inc (ABG) Exchange: NYSE
Data as of April 25, 2024
$217.51 ($-2.87) -1.30%
Asbury Automotive Group Inc - Daily Information
Click for more stock information on Asbury Automotive Group Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $220.19 |
| Previous Close | $217.51 |
| High | $220.19 |
| Low | $216.60 |
| Adjusted Open | $220.19 |
| Previous Adjusted Close | $217.51 |
| Adjusted High | $220.19 |
| Adjusted Low | $216.60 |
About Asbury Automotive Group Inc (ABG)
Asbury Automotive Group Inc (ABG) is one of the largest automotive retail and service companies in the United States. Founded in 1995, Asbury has grown from a single dealership to become a publicly traded company with more than 90 locations across the US. The company offers an extensive selection of new and used cars, flexible financing solutions, and certified service and repair. The company also offers extended warranty plans, convenience products, and vehicle protection plans as part of their commitment to providing customers with the best possible care and service.",
Invest in Asbury Automotive Group Inc (ABG)
Historical Stock Data for Asbury Automotive Group Inc (ABG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $220.19 | $220.19 | $216.60 | $217.51 | $217.51 | 182,018 |
| 2024-04-11 | $218.19 | $220.73 | $215.69 | $220.38 | $220.38 | 147,080 |
| 2024-04-10 | $225.15 | $226.36 | $217.88 | $220.04 | $220.04 | 208,202 |
| 2024-04-09 | $224.82 | $230.80 | $224.82 | $229.98 | $229.98 | 131,809 |
| 2024-04-08 | $225.99 | $227.56 | $224.66 | $224.82 | $224.82 | 75,395 |
| 2024-04-05 | $221.47 | $224.61 | $220.68 | $224.06 | $224.06 | 140,089 |
| 2024-04-04 | $229.06 | $229.06 | $221.89 | $222.56 | $222.56 | 97,631 |
| 2024-04-03 | $224.53 | $227.48 | $224.06 | $225.64 | $225.64 | 124,763 |
| 2024-04-02 | $230.97 | $230.97 | $224.27 | $226.36 | $226.36 | 191,132 |
| 2024-04-01 | $235.78 | $235.78 | $232.51 | $234.35 | $234.35 | 210,448 |
| 2024-03-28 | $234.81 | $236.61 | $233.96 | $235.78 | $235.78 | 183,368 |
| 2024-03-27 | $228.30 | $234.34 | $227.03 | $233.73 | $233.73 | 129,733 |
| 2024-03-26 | $225.36 | $226.90 | $223.20 | $225.54 | $225.54 | 122,880 |
| 2024-03-25 | $224.00 | $225.76 | $222.02 | $222.63 | $222.63 | 82,599 |
| 2024-03-22 | $224.56 | $225.49 | $221.68 | $224.01 | $224.01 | 159,085 |
| 2024-03-21 | $219.99 | $226.92 | $217.40 | $224.59 | $224.59 | 186,742 |
| 2024-03-20 | $208.04 | $218.96 | $208.04 | $218.61 | $218.61 | 181,414 |
| 2024-03-19 | $208.47 | $210.34 | $208.05 | $209.21 | $209.21 | 127,905 |
| 2024-03-18 | $211.09 | $211.27 | $208.06 | $208.27 | $208.27 | 130,912 |
| 2024-03-15 | $204.03 | $210.65 | $204.03 | $210.00 | $210.00 | 323,758 |
| 2024-03-14 | $208.49 | $210.28 | $202.98 | $204.70 | $204.70 | 272,102 |
| 2024-03-13 | $210.34 | $214.34 | $209.76 | $210.43 | $210.43 | 145,485 |
| 2024-03-12 | $210.03 | $211.61 | $207.90 | $210.87 | $210.87 | 106,100 |
| 2024-03-11 | $208.72 | $210.61 | $206.25 | $210.52 | $210.52 | 193,075 |
| 2024-03-08 | $213.20 | $217.47 | $209.54 | $209.70 | $209.70 | 140,637 |
| 2024-03-07 | $206.84 | $210.69 | $206.81 | $210.15 | $210.15 | 162,272 |
| 2024-03-06 | $206.88 | $209.09 | $204.60 | $206.42 | $206.42 | 232,250 |
| 2024-03-05 | $204.08 | $208.44 | $203.75 | $205.27 | $205.27 | 128,860 |
| 2024-03-04 | $208.95 | $211.23 | $205.50 | $205.50 | $205.50 | 169,099 |
| 2024-03-01 | $209.99 | $211.05 | $207.21 | $209.80 | $209.80 | 195,561 |
| 2024-02-29 | $212.09 | $212.09 | $208.04 | $208.83 | $208.83 | 302,736 |
| 2024-02-28 | $209.60 | $211.88 | $207.98 | $208.29 | $208.29 | 159,731 |
| 2024-02-27 | $213.53 | $215.86 | $211.48 | $212.00 | $212.00 | 194,918 |
| 2024-02-26 | $212.89 | $215.86 | $210.38 | $211.13 | $211.13 | 139,160 |
| 2024-02-23 | $211.91 | $216.55 | $210.87 | $214.62 | $214.62 | 92,367 |
| 2024-02-22 | $209.85 | $211.99 | $208.13 | $211.91 | $211.91 | 113,480 |
| 2024-02-21 | $207.50 | $211.00 | $205.99 | $208.79 | $208.79 | 150,937 |
| 2024-02-20 | $212.20 | $214.10 | $207.59 | $208.18 | $208.18 | 158,955 |
| 2024-02-16 | $218.59 | $220.67 | $216.26 | $216.89 | $216.89 | 168,892 |
| 2024-02-15 | $221.34 | $223.50 | $220.36 | $221.34 | $221.34 | 151,513 |
| 2024-02-14 | $218.89 | $222.20 | $213.54 | $221.01 | $221.01 | 251,062 |
| 2024-02-13 | $215.11 | $221.43 | $212.02 | $218.35 | $218.35 | 357,531 |
| 2024-02-12 | $217.04 | $225.96 | $217.04 | $222.40 | $222.40 | 216,303 |
| 2024-02-09 | $205.71 | $217.32 | $203.56 | $215.92 | $215.92 | 290,879 |
| 2024-02-08 | $200.00 | $215.00 | $195.09 | $206.79 | $206.79 | 373,327 |
| 2024-02-07 | $211.07 | $211.88 | $207.20 | $210.74 | $210.74 | 252,441 |
| 2024-02-06 | $210.80 | $211.67 | $209.07 | $209.80 | $209.80 | 97,873 |
| 2024-02-05 | $209.28 | $213.57 | $207.61 | $210.80 | $210.80 | 123,347 |
| 2024-02-02 | $209.96 | $215.81 | $207.37 | $213.27 | $213.27 | 157,859 |
| 2024-02-01 | $210.77 | $214.82 | $209.75 | $213.67 | $213.67 | 192,611 |
| 2024-01-31 | $214.95 | $219.10 | $208.65 | $209.06 | $209.06 | 225,329 |
| 2024-01-30 | $218.11 | $221.85 | $217.86 | $218.36 | $218.36 | 110,279 |
| 2024-01-29 | $213.92 | $220.07 | $212.93 | $219.68 | $219.68 | 118,987 |
| 2024-01-26 | $214.17 | $215.35 | $211.38 | $213.92 | $213.92 | 140,438 |
| 2024-01-25 | $208.99 | $211.80 | $205.37 | $211.59 | $211.59 | 232,933 |
| 2024-01-24 | $210.00 | $210.00 | $203.13 | $205.07 | $205.07 | 176,863 |
| 2024-01-23 | $211.14 | $211.14 | $206.13 | $207.75 | $207.75 | 161,464 |
| 2024-01-22 | $206.31 | $209.33 | $204.76 | $207.57 | $207.57 | 127,705 |
| 2024-01-19 | $204.25 | $206.79 | $201.11 | $204.46 | $204.46 | 102,241 |
| 2024-01-18 | $204.69 | $205.11 | $201.36 | $203.40 | $203.40 | 90,096 |
| 2024-01-17 | $199.38 | $203.74 | $199.38 | $202.54 | $202.54 | 89,048 |
| 2024-01-16 | $200.28 | $205.34 | $198.23 | $202.59 | $202.59 | 160,629 |
| 2024-01-12 | $211.85 | $212.24 | $200.10 | $202.23 | $202.23 | 148,520 |
| 2024-01-11 | $209.41 | $209.57 | $205.00 | $209.50 | $209.50 | 87,702 |
| 2024-01-10 | $208.34 | $210.65 | $207.16 | $210.44 | $210.44 | 101,382 |
| 2024-01-09 | $205.05 | $209.06 | $204.29 | $209.05 | $209.05 | 93,680 |
| 2024-01-08 | $205.79 | $209.10 | $204.28 | $208.75 | $208.75 | 107,580 |
| 2024-01-05 | $205.33 | $209.98 | $204.38 | $205.54 | $205.54 | 106,012 |
| 2024-01-04 | $209.85 | $209.85 | $205.94 | $207.00 | $207.00 | 119,394 |
| 2024-01-03 | $220.00 | $220.01 | $208.00 | $208.67 | $208.67 | 180,117 |
| 2024-01-02 | $222.98 | $225.63 | $220.64 | $222.84 | $222.84 | 165,571 |
| 2023-12-29 | $226.60 | $226.60 | $222.82 | $224.97 | $224.97 | 126,273 |
| 2023-12-28 | $223.45 | $228.04 | $222.52 | $227.48 | $227.48 | 139,722 |
| 2023-12-27 | $224.43 | $226.72 | $221.53 | $223.99 | $223.99 | 158,314 |
| 2023-12-26 | $224.81 | $225.67 | $222.83 | $223.33 | $223.33 | 166,605 |
| 2023-12-22 | $226.37 | $228.56 | $224.09 | $224.18 | $224.18 | 139,883 |
| 2023-12-21 | $227.46 | $227.59 | $224.14 | $226.28 | $226.28 | 152,314 |
| 2023-12-20 | $225.66 | $227.83 | $220.62 | $221.79 | $221.79 | 195,431 |
| 2023-12-19 | $225.48 | $227.45 | $222.67 | $225.55 | $225.55 | 345,578 |
| 2023-12-18 | $233.15 | $234.72 | $221.41 | $223.06 | $223.06 | 342,660 |
| 2023-12-15 | $236.45 | $237.39 | $229.52 | $233.17 | $233.17 | 424,484 |
| 2023-12-14 | $227.65 | $238.28 | $227.65 | $234.34 | $234.34 | 278,634 |
| 2023-12-13 | $211.00 | $222.78 | $208.42 | $221.75 | $221.75 | 211,328 |
| 2023-12-12 | $215.63 | $217.15 | $211.03 | $211.20 | $211.20 | 124,497 |
| 2023-12-11 | $215.06 | $218.68 | $213.27 | $216.50 | $216.50 | 78,517 |
| 2023-12-08 | $215.84 | $218.32 | $213.51 | $215.21 | $215.21 | 62,982 |
| 2023-12-07 | $215.07 | $215.88 | $213.01 | $215.81 | $215.81 | 91,399 |
| 2023-12-06 | $219.87 | $223.75 | $214.48 | $214.62 | $214.62 | 92,708 |
| 2023-12-05 | $220.07 | $222.14 | $215.31 | $217.22 | $217.22 | 196,838 |
| 2023-12-04 | $217.40 | $222.72 | $216.75 | $222.71 | $222.71 | 146,607 |
| 2023-12-01 | $209.31 | $218.01 | $208.32 | $217.61 | $217.61 | 117,961 |
| 2023-11-30 | $210.51 | $212.39 | $204.69 | $209.82 | $209.82 | 141,747 |
| 2023-11-29 | $212.31 | $215.29 | $208.90 | $209.29 | $209.29 | 113,960 |
| 2023-11-28 | $208.80 | $211.94 | $206.39 | $209.18 | $209.18 | 112,820 |
| 2023-11-27 | $208.03 | $209.69 | $207.43 | $207.53 | $207.53 | 169,084 |
| 2023-11-24 | $207.00 | $210.09 | $206.68 | $209.76 | $209.76 | 50,198 |
| 2023-11-22 | $206.55 | $207.54 | $205.00 | $207.07 | $207.07 | 108,576 |
| 2023-11-21 | $210.01 | $210.03 | $204.67 | $205.70 | $205.70 | 107,641 |
| 2023-11-20 | $208.20 | $212.32 | $207.02 | $212.19 | $212.19 | 73,702 |
| 2023-11-17 | $208.86 | $211.50 | $206.74 | $209.67 | $209.67 | 140,692 |
| 2023-11-16 | $220.29 | $221.36 | $202.46 | $204.99 | $204.99 | 224,563 |
| 2023-11-15 | $218.98 | $225.96 | $218.98 | $222.74 | $222.74 | 142,116 |
| 2023-11-14 | $210.84 | $221.32 | $210.84 | $218.58 | $218.58 | 133,101 |
| 2023-11-13 | $199.84 | $204.41 | $199.80 | $203.70 | $203.70 | 77,581 |
| 2023-11-10 | $199.73 | $202.95 | $198.37 | $201.62 | $201.62 | 95,695 |
| 2023-11-09 | $204.78 | $204.78 | $198.50 | $198.56 | $198.56 | 169,934 |
| 2023-11-08 | $201.79 | $204.36 | $199.94 | $201.47 | $201.47 | 77,501 |
| 2023-11-07 | $203.93 | $203.93 | $199.99 | $202.66 | $202.66 | 98,229 |
| 2023-11-06 | $208.15 | $208.15 | $201.92 | $204.29 | $204.29 | 103,988 |
| 2023-11-03 | $205.53 | $213.83 | $205.53 | $210.02 | $210.02 | 163,355 |
| 2023-11-02 | $199.67 | $201.79 | $198.70 | $201.77 | $201.77 | 159,757 |
| 2023-11-01 | $189.32 | $196.88 | $186.29 | $196.34 | $196.34 | 193,172 |
| 2023-10-31 | $192.04 | $193.73 | $189.25 | $191.37 | $191.37 | 167,002 |
| 2023-10-30 | $189.71 | $190.15 | $184.47 | $186.07 | $186.07 | 184,884 |
| 2023-10-27 | $189.65 | $190.35 | $185.13 | $186.56 | $186.56 | 193,692 |
| 2023-10-26 | $186.14 | $192.89 | $186.14 | $189.04 | $189.04 | 230,314 |
| 2023-10-25 | $183.49 | $185.71 | $178.40 | $184.92 | $184.92 | 221,387 |
| 2023-10-24 | $187.24 | $194.70 | $182.65 | $186.52 | $186.52 | 436,645 |
| 2023-10-23 | $203.61 | $205.00 | $198.88 | $199.16 | $199.16 | 167,976 |
| 2023-10-20 | $207.47 | $208.56 | $204.23 | $204.71 | $204.71 | 145,198 |
| 2023-10-19 | $211.72 | $213.68 | $206.10 | $207.05 | $207.05 | 153,103 |
| 2023-10-18 | $214.48 | $215.19 | $212.29 | $212.83 | $212.83 | 116,768 |
| 2023-10-17 | $215.00 | $222.08 | $215.00 | $216.49 | $216.49 | 113,890 |
| 2023-10-16 | $215.79 | $219.00 | $214.95 | $216.18 | $216.18 | 80,930 |
| 2023-10-13 | $212.42 | $216.36 | $210.05 | $212.40 | $212.40 | 204,670 |
| 2023-10-12 | $217.63 | $217.63 | $207.83 | $212.69 | $212.69 | 134,101 |
| 2023-10-11 | $221.51 | $223.08 | $216.74 | $218.07 | $218.07 | 124,213 |
| 2023-10-10 | $217.52 | $222.84 | $217.52 | $221.52 | $221.52 | 97,859 |
| 2023-10-09 | $209.73 | $218.82 | $208.57 | $217.09 | $217.09 | 177,342 |
| 2023-10-06 | $206.80 | $214.85 | $206.80 | $210.88 | $210.88 | 159,225 |
| 2023-10-05 | $212.63 | $214.85 | $207.96 | $207.99 | $207.99 | 129,505 |
| 2023-10-04 | $212.69 | $217.10 | $211.75 | $214.32 | $214.32 | 75,271 |
| 2023-10-03 | $217.73 | $218.86 | $213.84 | $214.07 | $214.07 | 111,278 |
| 2023-10-02 | $230.41 | $232.90 | $216.88 | $218.85 | $218.85 | 175,304 |
| 2023-09-29 | $231.57 | $232.30 | $228.71 | $230.07 | $230.07 | 224,791 |
| 2023-09-28 | $218.34 | $230.45 | $218.34 | $229.19 | $229.19 | 182,308 |
| 2023-09-27 | $221.56 | $228.35 | $221.56 | $225.47 | $225.47 | 97,042 |
| 2023-09-26 | $221.53 | $225.25 | $220.98 | $221.56 | $221.56 | 113,929 |
| 2023-09-25 | $221.83 | $227.47 | $221.83 | $223.69 | $223.69 | 134,335 |
| 2023-09-22 | $227.64 | $231.46 | $222.20 | $223.00 | $223.00 | 260,692 |
| 2023-09-21 | $224.49 | $228.54 | $222.50 | $225.23 | $225.23 | 137,386 |
| 2023-09-20 | $225.73 | $228.51 | $225.73 | $226.55 | $226.55 | 162,514 |
| 2023-09-19 | $227.00 | $228.02 | $224.21 | $224.97 | $224.97 | 138,097 |
| 2023-09-18 | $226.19 | $230.40 | $225.49 | $225.92 | $225.92 | 140,625 |
| 2023-09-15 | $233.55 | $235.00 | $222.98 | $225.13 | $225.13 | 812,846 |
| 2023-09-14 | $222.46 | $234.56 | $222.46 | $234.19 | $234.19 | 266,021 |
| 2023-09-13 | $222.61 | $223.11 | $218.35 | $220.58 | $220.58 | 144,090 |
| 2023-09-12 | $220.34 | $223.86 | $218.77 | $222.61 | $222.61 | 153,388 |
| 2023-09-11 | $225.58 | $225.58 | $220.94 | $221.04 | $221.04 | 121,483 |
| 2023-09-08 | $218.79 | $226.27 | $218.30 | $222.27 | $222.27 | 133,831 |
| 2023-09-07 | $224.32 | $226.17 | $218.81 | $219.20 | $219.20 | 147,109 |
| 2023-09-06 | $226.71 | $230.00 | $224.20 | $225.24 | $225.24 | 135,256 |
| 2023-09-05 | $231.31 | $232.13 | $225.88 | $227.47 | $227.47 | 188,168 |
| 2023-09-01 | $232.11 | $234.10 | $231.76 | $233.48 | $233.48 | 108,070 |
| 2023-08-31 | $229.57 | $231.58 | $228.89 | $230.00 | $230.00 | 165,196 |
| 2023-08-30 | $223.93 | $229.35 | $223.86 | $229.00 | $229.00 | 143,779 |
| 2023-08-29 | $222.53 | $225.92 | $220.30 | $225.60 | $225.60 | 101,535 |
| 2023-08-28 | $220.20 | $223.82 | $219.84 | $221.72 | $221.72 | 101,684 |
| 2023-08-25 | $219.15 | $220.82 | $214.49 | $218.70 | $218.70 | 102,429 |
| 2023-08-24 | $220.59 | $220.59 | $216.94 | $217.57 | $217.57 | 112,985 |
| 2023-08-23 | $217.63 | $222.48 | $216.17 | $222.27 | $222.27 | 125,469 |
| 2023-08-22 | $218.94 | $221.14 | $217.96 | $219.06 | $219.06 | 115,777 |
| 2023-08-21 | $220.70 | $223.14 | $218.03 | $219.87 | $219.87 | 104,989 |
| 2023-08-18 | $216.43 | $222.44 | $215.50 | $221.37 | $221.37 | 100,389 |
| 2023-08-17 | $220.25 | $222.99 | $218.47 | $218.61 | $218.61 | 123,233 |
| 2023-08-16 | $222.41 | $225.95 | $218.64 | $219.32 | $219.32 | 119,943 |
| 2023-08-15 | $227.88 | $228.25 | $222.33 | $223.19 | $223.19 | 120,853 |
| 2023-08-14 | $224.06 | $229.52 | $222.44 | $229.30 | $229.30 | 140,891 |
| 2023-08-11 | $219.41 | $227.01 | $218.64 | $226.09 | $226.09 | 101,982 |
| 2023-08-10 | $224.40 | $226.63 | $219.89 | $221.45 | $221.45 | 138,439 |
| 2023-08-09 | $220.90 | $223.42 | $218.29 | $223.21 | $223.21 | 145,489 |
| 2023-08-08 | $221.22 | $221.71 | $218.38 | $219.59 | $219.59 | 107,267 |
| 2023-08-07 | $220.56 | $226.16 | $220.24 | $225.69 | $225.69 | 116,399 |
| 2023-08-04 | $223.64 | $224.19 | $219.84 | $221.43 | $221.43 | 129,725 |
| 2023-08-03 | $225.72 | $225.72 | $221.98 | $224.43 | $224.43 | 171,256 |
| 2023-08-02 | $222.50 | $226.75 | $222.50 | $225.17 | $225.17 | 112,848 |
| 2023-08-01 | $221.85 | $226.97 | $218.41 | $225.46 | $225.46 | 139,802 |
| 2023-07-31 | $220.61 | $226.92 | $219.18 | $225.60 | $225.60 | 217,945 |
| 2023-07-28 | $224.28 | $224.28 | $216.22 | $219.99 | $219.99 | 145,075 |
| 2023-07-27 | $224.30 | $224.55 | $218.53 | $221.17 | $221.17 | 180,005 |
| 2023-07-26 | $219.25 | $225.07 | $218.13 | $221.91 | $221.91 | 285,119 |
| 2023-07-25 | $230.00 | $234.90 | $217.29 | $218.31 | $218.31 | 401,936 |
| 2023-07-24 | $231.89 | $235.21 | $228.06 | $232.94 | $232.94 | 209,059 |
| 2023-07-21 | $245.14 | $245.14 | $231.23 | $232.37 | $232.37 | 286,154 |
| 2023-07-20 | $250.58 | $251.85 | $241.17 | $243.08 | $243.08 | 189,413 |
| 2023-07-19 | $250.28 | $250.85 | $245.38 | $249.98 | $249.98 | 192,663 |
| 2023-07-18 | $244.43 | $248.71 | $244.43 | $247.42 | $247.42 | 137,504 |
| 2023-07-17 | $242.66 | $246.92 | $240.88 | $244.23 | $244.23 | 140,380 |
| 2023-07-14 | $247.65 | $247.80 | $240.93 | $243.26 | $243.26 | 192,555 |
| 2023-07-13 | $251.51 | $254.00 | $248.03 | $248.30 | $248.30 | 283,183 |
| 2023-07-12 | $255.05 | $255.05 | $249.02 | $251.19 | $251.19 | 225,831 |
| 2023-07-11 | $245.87 | $256.39 | $245.27 | $250.85 | $250.85 | 239,816 |
| 2023-07-10 | $242.75 | $248.00 | $241.10 | $243.11 | $243.11 | 351,129 |
| 2023-07-07 | $238.97 | $245.25 | $238.97 | $243.68 | $243.68 | 173,147 |
| 2023-07-06 | $238.36 | $241.94 | $235.50 | $236.63 | $236.63 | 117,337 |
| 2023-07-05 | $238.69 | $242.61 | $237.71 | $241.65 | $241.65 | 177,676 |
| 2023-07-03 | $238.56 | $245.52 | $236.59 | $239.09 | $239.09 | 103,023 |
| 2023-06-30 | $241.59 | $244.29 | $236.95 | $240.42 | $240.42 | 166,291 |
| 2023-06-29 | $240.76 | $246.69 | $239.93 | $240.68 | $240.68 | 192,894 |
| 2023-06-28 | $234.44 | $242.99 | $234.44 | $240.99 | $240.99 | 178,171 |
| 2023-06-27 | $229.00 | $238.14 | $228.67 | $235.90 | $235.90 | 112,712 |
| 2023-06-26 | $228.17 | $234.98 | $228.17 | $229.00 | $229.00 | 146,730 |
| 2023-06-23 | $227.58 | $232.00 | $226.38 | $228.36 | $228.36 | 362,824 |
| 2023-06-22 | $225.99 | $229.99 | $222.53 | $229.89 | $229.89 | 106,577 |
| 2023-06-21 | $225.09 | $229.20 | $222.87 | $226.48 | $226.48 | 143,509 |
| 2023-06-20 | $221.97 | $226.16 | $220.70 | $224.47 | $224.47 | 209,729 |
| 2023-06-16 | $230.20 | $230.20 | $219.38 | $221.79 | $221.79 | 791,634 |
| 2023-06-15 | $220.28 | $228.93 | $220.19 | $228.76 | $228.76 | 183,012 |
| 2023-06-14 | $227.95 | $230.06 | $219.50 | $221.84 | $221.84 | 289,628 |
| 2023-06-13 | $228.34 | $234.54 | $226.91 | $227.85 | $227.85 | 303,335 |
| 2023-06-12 | $224.50 | $228.98 | $223.33 | $226.73 | $226.73 | 202,367 |
| 2023-06-09 | $232.53 | $232.53 | $224.82 | $226.26 | $226.26 | 121,447 |
| 2023-06-08 | $228.93 | $231.49 | $225.78 | $230.90 | $230.90 | 133,782 |
| 2023-06-07 | $223.41 | $230.91 | $222.29 | $230.10 | $230.10 | 297,254 |
| 2023-06-06 | $211.68 | $221.58 | $211.68 | $220.16 | $220.16 | 225,296 |
| 2023-06-05 | $215.62 | $216.78 | $208.44 | $210.96 | $210.96 | 146,100 |
| 2023-06-02 | $207.89 | $220.00 | $207.39 | $218.49 | $218.49 | 193,255 |
| 2023-06-01 | $208.62 | $208.69 | $204.88 | $204.89 | $204.89 | 189,629 |
| 2023-05-31 | $212.23 | $214.90 | $207.32 | $209.11 | $209.11 | 473,625 |
| 2023-05-30 | $213.30 | $216.48 | $211.67 | $216.47 | $216.47 | 149,888 |
| 2023-05-26 | $210.04 | $214.07 | $206.09 | $212.60 | $212.60 | 169,034 |
| 2023-05-25 | $203.06 | $205.65 | $197.53 | $201.04 | $201.04 | 113,236 |
| 2023-05-24 | $206.69 | $206.69 | $201.77 | $203.05 | $203.05 | 113,990 |
| 2023-05-23 | $203.45 | $210.66 | $202.21 | $206.40 | $206.40 | 202,819 |
| 2023-05-22 | $205.57 | $206.24 | $202.08 | $204.35 | $204.35 | 141,372 |
| 2023-05-19 | $209.86 | $209.86 | $203.82 | $204.23 | $204.23 | 184,350 |
| 2023-05-18 | $205.22 | $208.97 | $204.20 | $208.76 | $208.76 | 111,253 |
| 2023-05-17 | $199.69 | $207.28 | $196.59 | $205.67 | $205.67 | 235,925 |
| 2023-05-16 | $198.57 | $201.42 | $195.50 | $197.53 | $197.53 | 280,853 |
| 2023-05-15 | $199.91 | $204.47 | $196.41 | $202.06 | $202.06 | 249,868 |
| 2023-05-12 | $205.35 | $205.47 | $198.25 | $199.47 | $199.47 | 251,126 |
| 2023-05-11 | $201.55 | $205.54 | $201.40 | $203.61 | $203.61 | 206,078 |
| 2023-05-10 | $206.25 | $208.47 | $203.10 | $204.18 | $204.18 | 191,900 |
| 2023-05-09 | $199.90 | $205.06 | $198.43 | $202.07 | $202.07 | 207,755 |
| 2023-05-08 | $198.00 | $204.76 | $196.49 | $201.88 | $201.88 | 265,640 |
| 2023-05-05 | $192.50 | $198.56 | $191.75 | $196.93 | $196.93 | 234,215 |
| 2023-05-04 | $189.98 | $191.23 | $186.72 | $189.41 | $189.41 | 228,268 |
| 2023-05-03 | $195.70 | $198.50 | $190.84 | $191.82 | $191.82 | 290,338 |
| 2023-05-02 | $196.43 | $196.77 | $190.15 | $196.07 | $196.07 | 255,222 |
| 2023-05-01 | $194.77 | $200.62 | $194.60 | $198.33 | $198.33 | 254,004 |
| 2023-04-28 | $191.93 | $197.27 | $191.61 | $193.46 | $193.46 | 198,376 |
| 2023-04-27 | $185.20 | $194.22 | $184.03 | $193.19 | $193.19 | 250,244 |
| 2023-04-26 | $186.12 | $193.92 | $184.79 | $186.03 | $186.03 | 380,009 |
| 2023-04-25 | $205.88 | $205.88 | $186.34 | $187.64 | $187.64 | 563,247 |
| 2023-04-24 | $203.19 | $209.03 | $203.19 | $206.87 | $206.87 | 331,005 |
| 2023-04-21 | $204.28 | $204.39 | $201.00 | $203.93 | $203.93 | 178,713 |
| 2023-04-20 | $203.60 | $207.33 | $201.36 | $204.88 | $204.88 | 224,547 |
| 2023-04-19 | $204.82 | $208.01 | $200.88 | $206.30 | $206.30 | 164,648 |
| 2023-04-18 | $206.21 | $210.76 | $204.00 | $208.08 | $208.08 | 212,049 |
| 2023-04-17 | $208.50 | $209.71 | $200.96 | $204.63 | $204.63 | 155,500 |
| 2023-04-14 | $206.81 | $210.07 | $204.86 | $208.27 | $208.27 | 153,400 |
| 2023-04-13 | $206.05 | $207.36 | $202.71 | $205.27 | $205.27 | 166,813 |
| 2023-04-12 | $207.83 | $207.95 | $200.21 | $203.77 | $203.77 | 184,848 |
| 2023-04-11 | $199.97 | $206.00 | $199.36 | $205.36 | $205.36 | 269,047 |
| 2023-04-10 | $193.14 | $200.20 | $191.56 | $196.46 | $196.46 | 154,736 |
| 2023-04-06 | $194.85 | $197.57 | $192.98 | $193.54 | $193.54 | 159,964 |
| 2023-04-05 | $200.80 | $201.00 | $192.50 | $194.67 | $194.67 | 192,021 |
| 2023-04-04 | $211.46 | $211.46 | $200.73 | $203.46 | $203.46 | 256,655 |
| 2023-04-03 | $209.99 | $211.69 | $206.01 | $209.98 | $209.98 | 187,098 |
| 2023-03-31 | $208.54 | $210.78 | $208.43 | $210.00 | $210.00 | 182,892 |
| 2023-03-30 | $203.12 | $207.86 | $201.58 | $206.46 | $206.46 | 208,190 |
| 2023-03-29 | $200.51 | $200.51 | $196.91 | $199.65 | $199.65 | 316,643 |
| 2023-03-28 | $198.36 | $201.52 | $196.32 | $199.39 | $199.39 | 194,556 |
| 2023-03-27 | $201.34 | $201.34 | $197.89 | $198.54 | $198.54 | 170,390 |
| 2023-03-24 | $195.61 | $199.10 | $191.09 | $198.36 | $198.36 | 138,384 |
| 2023-03-23 | $199.99 | $202.52 | $195.00 | $197.96 | $197.96 | 243,771 |
| 2023-03-22 | $204.63 | $206.39 | $198.75 | $198.76 | $198.76 | 163,983 |
| 2023-03-21 | $206.49 | $210.29 | $203.30 | $204.25 | $204.25 | 204,837 |
| 2023-03-20 | $198.96 | $205.92 | $197.49 | $200.24 | $200.24 | 222,419 |
| 2023-03-17 | $200.88 | $200.88 | $190.76 | $196.04 | $196.04 | 693,033 |
| 2023-03-16 | $195.17 | $203.13 | $193.88 | $202.94 | $202.94 | 324,381 |
| 2023-03-15 | $194.20 | $199.42 | $189.07 | $199.29 | $199.29 | 353,353 |
| 2023-03-14 | $214.05 | $216.46 | $198.99 | $201.60 | $201.60 | 340,624 |
| 2023-03-13 | $218.81 | $219.98 | $207.19 | $207.47 | $207.47 | 544,279 |
| 2023-03-10 | $232.49 | $232.49 | $223.37 | $225.24 | $225.24 | 287,503 |
| 2023-03-09 | $235.34 | $237.42 | $231.61 | $234.74 | $234.74 | 292,323 |
| 2023-03-08 | $236.21 | $239.92 | $234.34 | $234.70 | $234.70 | 174,521 |
| 2023-03-07 | $235.25 | $240.95 | $234.80 | $235.48 | $235.48 | 169,539 |
| 2023-03-06 | $236.31 | $240.50 | $233.10 | $235.44 | $235.44 | 281,757 |
| 2023-03-03 | $234.55 | $241.30 | $233.81 | $238.02 | $238.02 | 381,245 |
| 2023-03-02 | $230.88 | $233.95 | $229.46 | $232.75 | $232.75 | 120,744 |
| 2023-03-01 | $225.54 | $233.12 | $225.50 | $232.85 | $232.85 | 205,744 |
| 2023-02-28 | $227.19 | $230.87 | $226.48 | $227.10 | $227.10 | 225,676 |
| 2023-02-27 | $224.03 | $227.11 | $223.64 | $227.00 | $227.00 | 192,881 |
| 2023-02-24 | $224.70 | $225.21 | $219.26 | $221.24 | $221.24 | 248,334 |
| 2023-02-23 | $229.81 | $230.95 | $225.80 | $229.39 | $229.39 | 176,656 |
| 2023-02-22 | $223.45 | $231.76 | $223.45 | $228.98 | $228.98 | 276,419 |
| 2023-02-21 | $240.38 | $240.38 | $222.02 | $223.29 | $223.29 | 240,227 |
| 2023-02-17 | $235.72 | $242.93 | $232.70 | $241.52 | $241.52 | 416,938 |
| 2023-02-16 | $229.70 | $235.28 | $226.60 | $233.51 | $233.51 | 211,934 |
| 2023-02-15 | $228.67 | $234.41 | $227.57 | $234.12 | $234.12 | 255,980 |
| 2023-02-14 | $231.73 | $234.99 | $230.21 | $233.19 | $233.19 | 186,247 |
| 2023-02-13 | $230.59 | $232.87 | $229.25 | $232.24 | $232.24 | 152,051 |
| 2023-02-10 | $228.99 | $233.18 | $227.22 | $231.51 | $231.51 | 187,235 |
| 2023-02-09 | $234.12 | $236.06 | $230.36 | $231.45 | $231.45 | 179,594 |
| 2023-02-08 | $233.78 | $237.06 | $231.99 | $232.32 | $232.32 | 175,794 |
| 2023-02-07 | $234.29 | $236.00 | $229.10 | $235.92 | $235.92 | 323,851 |
| 2023-02-06 | $242.95 | $244.16 | $234.61 | $236.00 | $236.00 | 298,072 |
| 2023-02-03 | $237.45 | $251.76 | $236.90 | $243.13 | $243.13 | 464,313 |
| 2023-02-02 | $235.84 | $253.67 | $234.67 | $241.71 | $241.71 | 1,012,718 |
| 2023-02-01 | $219.37 | $234.01 | $219.37 | $231.64 | $231.64 | 359,823 |
| 2023-01-31 | $215.47 | $223.29 | $215.47 | $220.00 | $220.00 | 396,040 |
| 2023-01-30 | $211.75 | $219.92 | $211.75 | $214.18 | $214.18 | 245,382 |
| 2023-01-27 | $204.85 | $217.31 | $201.98 | $214.84 | $214.84 | 445,512 |
| 2023-01-26 | $195.00 | $202.72 | $195.00 | $200.63 | $200.63 | 342,281 |
| 2023-01-25 | $187.15 | $194.48 | $186.56 | $193.64 | $193.64 | 158,473 |
| 2023-01-24 | $189.88 | $191.86 | $188.68 | $189.04 | $189.04 | 93,771 |
| 2023-01-23 | $190.99 | $192.24 | $188.77 | $191.84 | $191.84 | 94,657 |
| 2023-01-20 | $185.62 | $190.03 | $184.93 | $189.96 | $189.96 | 97,623 |
| 2023-01-19 | $182.89 | $184.07 | $178.87 | $184.04 | $184.04 | 144,994 |
| 2023-01-18 | $186.86 | $191.46 | $184.17 | $184.34 | $184.34 | 104,772 |
| 2023-01-17 | $185.35 | $188.81 | $184.19 | $186.19 | $186.19 | 132,357 |
| 2023-01-13 | $189.70 | $191.48 | $185.89 | $189.05 | $189.05 | 139,718 |
| 2023-01-12 | $193.58 | $194.41 | $188.37 | $193.54 | $193.54 | 155,658 |
| 2023-01-11 | $189.42 | $195.50 | $189.42 | $191.97 | $191.97 | 132,719 |
| 2023-01-10 | $183.99 | $189.53 | $182.22 | $189.37 | $189.37 | 161,535 |
| 2023-01-09 | $184.73 | $187.93 | $182.86 | $184.24 | $184.24 | 129,701 |
| 2023-01-06 | $182.85 | $185.22 | $181.19 | $184.23 | $184.23 | 170,667 |
| 2023-01-05 | $177.96 | $181.51 | $175.42 | $180.24 | $180.24 | 128,619 |
| 2023-01-04 | $176.71 | $180.85 | $176.71 | $179.34 | $179.34 | 173,940 |
| 2023-01-03 | $180.06 | $182.95 | $174.21 | $174.30 | $174.30 | 238,944 |
| 2022-12-30 | $173.69 | $181.26 | $173.69 | $179.25 | $179.25 | 307,537 |
| 2022-12-29 | $172.24 | $176.54 | $170.05 | $175.00 | $175.00 | 168,556 |
| 2022-12-28 | $174.23 | $174.38 | $169.42 | $169.96 | $169.96 | 152,916 |
| 2022-12-27 | $168.67 | $173.75 | $168.67 | $172.50 | $172.50 | 213,750 |
| 2022-12-23 | $166.37 | $170.36 | $165.88 | $169.01 | $169.01 | 248,776 |
| 2022-12-22 | $159.47 | $166.43 | $157.47 | $166.27 | $166.27 | 284,630 |
| 2022-12-21 | $159.50 | $167.79 | $159.19 | $165.18 | $165.18 | 226,290 |
| 2022-12-20 | $160.72 | $164.24 | $157.53 | $158.71 | $158.71 | 239,521 |
| 2022-12-19 | $167.10 | $168.74 | $161.21 | $161.87 | $161.87 | 246,299 |
| 2022-12-16 | $167.34 | $169.52 | $165.94 | $167.10 | $167.10 | 405,861 |
| 2022-12-15 | $175.43 | $176.96 | $169.45 | $170.36 | $170.36 | 276,915 |
| 2022-12-14 | $175.33 | $180.57 | $175.07 | $177.41 | $177.41 | 179,019 |
| 2022-12-13 | $185.78 | $186.66 | $174.74 | $175.77 | $175.77 | 275,754 |
| 2022-12-12 | $182.04 | $182.65 | $179.03 | $179.78 | $179.78 | 207,552 |
| 2022-12-09 | $178.75 | $182.80 | $178.75 | $181.18 | $181.18 | 143,771 |
| 2022-12-08 | $179.60 | $181.76 | $178.75 | $181.54 | $181.54 | 106,560 |
| 2022-12-07 | $179.84 | $183.07 | $178.77 | $178.96 | $178.96 | 111,249 |
| 2022-12-06 | $177.93 | $181.41 | $176.47 | $180.44 | $180.44 | 145,215 |
| 2022-12-05 | $181.50 | $181.50 | $175.58 | $176.55 | $176.55 | 160,571 |
| 2022-12-02 | $181.26 | $184.83 | $180.69 | $183.32 | $183.32 | 119,512 |
| 2022-12-01 | $187.62 | $189.66 | $181.25 | $182.74 | $182.74 | 119,642 |
| 2022-11-30 | $180.38 | $189.97 | $179.99 | $187.62 | $187.62 | 222,709 |
| 2022-11-29 | $180.18 | $184.66 | $180.18 | $182.09 | $182.09 | 140,886 |
| 2022-11-28 | $181.24 | $181.82 | $179.06 | $180.44 | $180.44 | 111,694 |
| 2022-11-25 | $179.98 | $183.30 | $179.98 | $181.56 | $181.56 | 39,325 |
| 2022-11-23 | $178.56 | $182.07 | $178.56 | $181.90 | $181.90 | 74,043 |
| 2022-11-22 | $181.74 | $183.20 | $179.58 | $179.82 | $179.82 | 135,497 |
| 2022-11-21 | $177.51 | $181.47 | $176.76 | $179.49 | $179.49 | 196,247 |
| 2022-11-18 | $182.77 | $182.77 | $172.35 | $178.36 | $178.36 | 166,953 |
| 2022-11-17 | $174.00 | $179.80 | $173.93 | $179.40 | $179.40 | 122,614 |
| 2022-11-16 | $177.88 | $178.67 | $174.50 | $176.19 | $176.19 | 134,104 |
| 2022-11-15 | $183.00 | $189.62 | $179.00 | $180.27 | $180.27 | 164,152 |
| 2022-11-14 | $178.84 | $184.74 | $178.82 | $178.96 | $178.96 | 156,113 |
| 2022-11-11 | $176.33 | $181.88 | $175.60 | $181.05 | $181.05 | 184,949 |
| 2022-11-10 | $166.83 | $178.64 | $166.41 | $175.80 | $175.80 | 220,742 |
| 2022-11-09 | $164.10 | $165.34 | $159.24 | $159.55 | $159.55 | 121,018 |
| 2022-11-08 | $161.85 | $165.51 | $159.90 | $165.03 | $165.03 | 159,383 |
| 2022-11-07 | $155.88 | $160.99 | $153.70 | $159.63 | $159.63 | 144,703 |
| 2022-11-04 | $158.08 | $158.41 | $150.73 | $153.88 | $153.88 | 145,637 |
| 2022-11-03 | $152.23 | $158.96 | $151.56 | $155.86 | $155.86 | 136,964 |
| 2022-11-02 | $166.36 | $166.36 | $155.00 | $155.34 | $155.34 | 223,133 |
| 2022-11-01 | $158.49 | $168.90 | $158.49 | $167.75 | $167.75 | 248,842 |
| 2022-10-31 | $156.29 | $159.60 | $155.73 | $157.75 | $157.75 | 322,992 |
| 2022-10-28 | $158.30 | $160.79 | $149.38 | $156.93 | $156.93 | 269,566 |
| 2022-10-27 | $156.58 | $164.02 | $153.83 | $157.95 | $157.95 | 163,779 |
| 2022-10-26 | $156.70 | $159.83 | $152.09 | $154.61 | $154.61 | 186,193 |
| 2022-10-25 | $149.39 | $155.00 | $148.58 | $154.15 | $154.15 | 305,071 |
| 2022-10-24 | $143.59 | $148.93 | $143.20 | $148.24 | $148.24 | 219,258 |
| 2022-10-21 | $140.74 | $144.39 | $138.88 | $143.15 | $143.15 | 207,800 |
| 2022-10-20 | $147.24 | $148.70 | $139.60 | $141.06 | $141.06 | 251,389 |
| 2022-10-19 | $156.00 | $159.10 | $145.22 | $147.48 | $147.48 | 209,970 |
| 2022-10-18 | $160.81 | $163.74 | $158.94 | $159.00 | $159.00 | 193,811 |
| 2022-10-17 | $158.83 | $159.40 | $154.71 | $156.90 | $156.90 | 254,559 |
| 2022-10-14 | $160.78 | $160.78 | $153.57 | $154.43 | $154.43 | 93,810 |
| 2022-10-13 | $153.71 | $160.70 | $151.71 | $158.89 | $158.89 | 129,536 |
| 2022-10-12 | $157.90 | $159.60 | $154.92 | $156.10 | $156.10 | 112,140 |
| 2022-10-11 | $155.21 | $159.84 | $153.11 | $157.53 | $157.53 | 164,780 |
| 2022-10-10 | $156.07 | $158.62 | $152.68 | $155.23 | $155.23 | 120,859 |
| 2022-10-07 | $152.54 | $155.16 | $150.23 | $154.63 | $154.63 | 190,037 |
| 2022-10-06 | $156.14 | $159.27 | $151.52 | $152.68 | $152.68 | 264,644 |
| 2022-10-05 | $157.69 | $159.67 | $154.14 | $158.04 | $158.04 | 167,050 |
| 2022-10-04 | $159.56 | $161.96 | $157.06 | $160.76 | $160.76 | 226,722 |
| 2022-10-03 | $152.88 | $162.00 | $152.88 | $156.27 | $156.27 | 254,072 |
| 2022-09-30 | $146.77 | $153.72 | $144.13 | $151.10 | $151.10 | 315,484 |
| 2022-09-29 | $146.73 | $149.00 | $140.70 | $147.00 | $147.00 | 899,555 |
| 2022-09-28 | $152.63 | $158.97 | $152.01 | $157.53 | $157.53 | 162,408 |
| 2022-09-27 | $152.44 | $153.09 | $150.03 | $151.71 | $151.71 | 197,414 |
| 2022-09-26 | $146.67 | $152.35 | $146.67 | $150.77 | $150.77 | 250,870 |
| 2022-09-23 | $146.51 | $148.29 | $143.28 | $147.68 | $147.68 | 173,703 |
| 2022-09-22 | $150.01 | $151.99 | $147.39 | $148.90 | $148.90 | 177,034 |
| 2022-09-21 | $154.53 | $156.24 | $150.03 | $150.27 | $150.27 | 124,538 |
| 2022-09-20 | $156.16 | $156.16 | $150.24 | $153.10 | $153.10 | 155,336 |
| 2022-09-19 | $155.94 | $160.68 | $155.94 | $158.79 | $158.79 | 126,410 |
| 2022-09-16 | $156.96 | $160.08 | $154.98 | $156.84 | $156.84 | 241,132 |
| 2022-09-15 | $159.02 | $163.48 | $157.68 | $159.19 | $159.19 | 158,509 |
| 2022-09-14 | $161.73 | $163.00 | $153.17 | $161.00 | $161.00 | 218,538 |
| 2022-09-13 | $167.39 | $168.47 | $159.03 | $161.12 | $161.12 | 225,398 |
| 2022-09-12 | $171.06 | $175.73 | $171.06 | $174.19 | $174.19 | 110,719 |
| 2022-09-09 | $166.35 | $171.80 | $165.72 | $170.69 | $170.69 | 115,776 |
| 2022-09-08 | $167.51 | $169.48 | $163.44 | $168.19 | $168.19 | 124,091 |
| 2022-09-07 | $165.03 | $170.74 | $162.65 | $170.03 | $170.03 | 136,242 |
| 2022-09-06 | $172.37 | $172.37 | $164.55 | $165.09 | $165.09 | 149,728 |
| 2022-09-02 | $175.58 | $179.97 | $170.02 | $171.10 | $171.10 | 109,056 |
| 2022-09-01 | $171.67 | $173.84 | $167.62 | $173.61 | $173.61 | 180,695 |
| 2022-08-31 | $179.49 | $181.32 | $173.98 | $174.48 | $174.48 | 166,607 |
| 2022-08-30 | $185.00 | $185.00 | $179.98 | $180.43 | $180.43 | 72,523 |
| 2022-08-29 | $181.96 | $185.35 | $180.66 | $184.27 | $184.27 | 95,743 |
| 2022-08-26 | $190.90 | $191.94 | $183.63 | $184.28 | $184.28 | 113,450 |
| 2022-08-25 | $181.85 | $189.19 | $181.85 | $188.66 | $188.66 | 98,794 |
| 2022-08-24 | $181.39 | $183.80 | $178.66 | $182.30 | $182.30 | 86,839 |
| 2022-08-23 | $181.12 | $184.81 | $181.12 | $181.84 | $181.84 | 96,677 |
| 2022-08-22 | $181.81 | $184.21 | $180.31 | $181.43 | $181.43 | 128,878 |
| 2022-08-19 | $186.82 | $186.82 | $184.07 | $186.15 | $186.15 | 114,374 |
| 2022-08-18 | $190.08 | $190.43 | $185.92 | $188.42 | $188.42 | 105,443 |
| 2022-08-17 | $196.32 | $197.86 | $188.55 | $189.28 | $189.28 | 169,085 |
| 2022-08-16 | $187.53 | $203.92 | $186.91 | $198.57 | $198.57 | 290,327 |
| 2022-08-15 | $184.66 | $186.34 | $182.54 | $186.03 | $186.03 | 179,397 |
| 2022-08-12 | $180.93 | $184.96 | $180.49 | $184.81 | $184.81 | 113,493 |
| 2022-08-11 | $184.98 | $186.69 | $180.89 | $182.15 | $182.15 | 165,912 |
| 2022-08-10 | $182.99 | $186.02 | $180.16 | $182.85 | $182.85 | 152,417 |
| 2022-08-09 | $180.50 | $180.50 | $173.49 | $178.03 | $178.03 | 122,731 |
| 2022-08-08 | $179.63 | $185.44 | $178.08 | $180.61 | $180.61 | 99,794 |
| 2022-08-05 | $175.63 | $182.06 | $175.63 | $179.22 | $179.22 | 90,476 |
| 2022-08-04 | $178.99 | $180.09 | $176.34 | $176.89 | $176.89 | 100,171 |
| 2022-08-03 | $175.37 | $181.21 | $174.30 | $178.50 | $178.50 | 170,471 |
| 2022-08-02 | $180.32 | $180.32 | $174.10 | $174.80 | $174.80 | 192,156 |
| 2022-08-01 | $170.49 | $184.24 | $169.95 | $180.75 | $180.75 | 282,368 |
| 2022-07-29 | $171.69 | $173.68 | $166.13 | $171.64 | $171.64 | 214,937 |
| 2022-07-28 | $165.16 | $172.07 | $159.05 | $171.96 | $171.96 | 252,783 |
| 2022-07-27 | $161.46 | $164.44 | $157.38 | $163.53 | $163.53 | 147,510 |
| 2022-07-26 | $161.18 | $164.13 | $159.10 | $160.58 | $160.58 | 212,603 |
| 2022-07-25 | $168.23 | $168.39 | $163.53 | $164.47 | $164.47 | 115,527 |
| 2022-07-22 | $168.22 | $172.54 | $165.14 | $167.22 | $167.22 | 125,655 |
| 2022-07-21 | $170.87 | $170.87 | $162.95 | $167.10 | $167.10 | 163,763 |
| 2022-07-20 | $171.69 | $174.98 | $168.19 | $172.74 | $172.74 | 300,583 |
| 2022-07-19 | $168.97 | $176.09 | $166.42 | $174.96 | $174.96 | 157,265 |
| 2022-07-18 | $163.25 | $169.61 | $161.25 | $166.00 | $166.00 | 158,099 |
| 2022-07-15 | $154.05 | $162.78 | $152.99 | $161.28 | $161.28 | 247,643 |
| 2022-07-14 | $156.81 | $159.05 | $147.96 | $150.98 | $150.98 | 419,563 |
| 2022-07-13 | $163.94 | $165.45 | $159.57 | $161.50 | $161.50 | 202,869 |
| 2022-07-12 | $163.69 | $171.00 | $163.69 | $165.90 | $165.90 | 161,044 |
| 2022-07-11 | $169.95 | $169.95 | $163.43 | $163.69 | $163.69 | 118,917 |
| 2022-07-08 | $174.80 | $176.61 | $171.08 | $171.24 | $171.24 | 88,470 |
| 2022-07-07 | $171.19 | $176.72 | $171.19 | $174.69 | $174.69 | 156,702 |
| 2022-07-06 | $176.58 | $178.45 | $166.87 | $169.40 | $169.40 | 193,895 |
| 2022-07-05 | $169.00 | $178.34 | $167.90 | $177.79 | $177.79 | 156,817 |
| 2022-07-01 | $168.66 | $174.98 | $167.64 | $173.28 | $173.28 | 109,882 |
| 2022-06-30 | $171.51 | $172.36 | $164.63 | $169.34 | $169.34 | 238,754 |
| 2022-06-29 | $174.22 | $174.90 | $171.10 | $174.27 | $174.27 | 135,688 |
| 2022-06-28 | $179.59 | $182.60 | $174.09 | $175.04 | $175.04 | 158,773 |
| 2022-06-27 | $180.68 | $180.68 | $175.13 | $178.36 | $178.36 | 166,267 |
| 2022-06-24 | $167.13 | $180.05 | $167.13 | $177.30 | $177.30 | 705,605 |
| 2022-06-23 | $165.66 | $168.28 | $163.33 | $166.36 | $166.36 | 138,974 |
| 2022-06-22 | $159.46 | $166.25 | $158.73 | $164.67 | $164.67 | 120,994 |
| 2022-06-21 | $167.49 | $169.04 | $160.13 | $160.83 | $160.83 | 180,505 |
| 2022-06-17 | $156.33 | $164.52 | $151.56 | $164.11 | $164.11 | 543,744 |
| 2022-06-16 | $170.00 | $170.00 | $153.12 | $157.08 | $157.08 | 307,189 |
| 2022-06-15 | $176.51 | $177.39 | $170.39 | $172.96 | $172.96 | 141,117 |
| 2022-06-14 | $170.74 | $178.00 | $170.47 | $173.66 | $173.66 | 186,350 |
| 2022-06-13 | $176.34 | $177.56 | $166.73 | $170.05 | $170.05 | 210,019 |
| 2022-06-10 | $185.99 | $188.48 | $180.85 | $183.14 | $183.14 | 188,080 |
| 2022-06-09 | $187.11 | $190.74 | $185.29 | $188.57 | $188.57 | 166,735 |
| 2022-06-08 | $186.00 | $190.74 | $183.79 | $186.43 | $186.43 | 183,035 |
| 2022-06-07 | $186.04 | $188.25 | $182.06 | $186.87 | $186.87 | 85,860 |
| 2022-06-06 | $183.49 | $190.17 | $180.65 | $187.91 | $187.91 | 141,237 |
| 2022-06-03 | $179.75 | $183.12 | $172.00 | $182.72 | $182.72 | 182,477 |
| 2022-06-02 | $185.17 | $186.24 | $180.37 | $181.92 | $181.92 | 164,992 |
| 2022-06-01 | $181.99 | $185.40 | $178.99 | $184.71 | $184.71 | 230,909 |
| 2022-05-31 | $183.35 | $184.14 | $179.88 | $181.15 | $181.15 | 207,329 |
| 2022-05-27 | $179.04 | $185.73 | $179.04 | $185.00 | $185.00 | 144,730 |
| 2022-05-26 | $179.38 | $185.36 | $176.46 | $178.83 | $178.83 | 239,343 |
| 2022-05-25 | $166.27 | $179.50 | $166.27 | $177.96 | $177.96 | 198,732 |
| 2022-05-24 | $167.19 | $169.04 | $164.13 | $168.84 | $168.84 | 230,554 |
| 2022-05-23 | $171.03 | $171.03 | $164.60 | $166.33 | $166.33 | 284,480 |
| 2022-05-20 | $180.69 | $180.69 | $165.04 | $170.96 | $170.96 | 311,220 |
| 2022-05-19 | $175.05 | $182.51 | $173.71 | $179.44 | $179.44 | 197,586 |
| 2022-05-18 | $188.68 | $189.97 | $173.80 | $176.43 | $176.43 | 280,573 |
| 2022-05-17 | $188.66 | $194.64 | $187.98 | $192.92 | $192.92 | 176,608 |
| 2022-05-16 | $191.67 | $191.67 | $182.68 | $186.05 | $186.05 | 192,475 |
| 2022-05-13 | $181.04 | $193.14 | $180.00 | $191.98 | $191.98 | 265,962 |
| 2022-05-12 | $179.30 | $184.51 | $175.18 | $179.66 | $179.66 | 254,117 |
| 2022-05-11 | $183.52 | $186.32 | $178.36 | $179.53 | $179.53 | 161,559 |
| 2022-05-10 | $189.45 | $189.78 | $177.17 | $181.35 | $181.35 | 167,094 |
| 2022-05-09 | $188.75 | $196.03 | $186.55 | $188.98 | $188.98 | 177,591 |
| 2022-05-06 | $190.41 | $194.18 | $188.38 | $191.63 | $191.63 | 208,378 |
| 2022-05-05 | $196.16 | $197.70 | $186.24 | $190.02 | $190.02 | 208,378 |
| 2022-05-04 | $194.59 | $201.05 | $192.11 | $200.72 | $200.72 | 183,227 |
| 2022-05-03 | $188.28 | $195.98 | $185.32 | $194.70 | $194.70 | 243,792 |
| 2022-05-02 | $184.55 | $188.73 | $179.48 | $187.86 | $187.86 | 301,126 |
| 2022-04-29 | $173.55 | $189.99 | $173.55 | $183.71 | $183.71 | 508,124 |
| 2022-04-28 | $167.26 | $176.80 | $162.60 | $173.77 | $173.77 | 348,730 |
| 2022-04-27 | $160.24 | $162.40 | $155.20 | $158.18 | $158.18 | 255,439 |
| 2022-04-26 | $163.67 | $164.07 | $159.55 | $159.71 | $159.71 | 200,467 |
| 2022-04-25 | $159.68 | $165.91 | $158.69 | $165.35 | $165.35 | 225,177 |
| 2022-04-22 | $159.24 | $164.19 | $155.94 | $160.51 | $160.51 | 251,310 |
| 2022-04-21 | $162.95 | $165.50 | $156.97 | $158.52 | $158.52 | 248,017 |
| 2022-04-20 | $166.54 | $170.00 | $161.56 | $161.71 | $161.71 | 176,217 |
| 2022-04-19 | $155.95 | $166.06 | $155.95 | $164.22 | $164.22 | 288,047 |
| 2022-04-18 | $152.37 | $156.14 | $152.37 | $154.90 | $154.90 | 179,441 |
| 2022-04-14 | $155.81 | $159.06 | $152.23 | $153.66 | $153.66 | 230,737 |
| 2022-04-13 | $153.60 | $155.38 | $150.03 | $155.21 | $155.21 | 248,685 |
| 2022-04-12 | $161.58 | $166.36 | $154.10 | $154.85 | $154.85 | 293,865 |
| 2022-04-11 | $156.31 | $165.00 | $155.47 | $161.61 | $161.61 | 448,226 |
| 2022-04-08 | $154.95 | $158.89 | $152.15 | $156.57 | $156.57 | 250,734 |
| 2022-04-07 | $155.21 | $155.68 | $150.26 | $153.95 | $153.95 | 516,361 |
| 2022-04-06 | $152.96 | $159.00 | $152.96 | $156.78 | $156.78 | 494,320 |
| 2022-04-05 | $154.00 | $155.17 | $149.74 | $153.84 | $153.84 | 244,670 |
| 2022-04-04 | $157.49 | $160.91 | $154.94 | $155.12 | $155.12 | 377,669 |
| 2022-04-01 | $159.62 | $163.42 | $155.67 | $157.86 | $157.86 | 261,943 |
| 2022-03-31 | $163.70 | $167.63 | $159.29 | $160.20 | $160.20 | 595,056 |
| 2022-03-30 | $172.49 | $173.66 | $164.13 | $164.41 | $164.41 | 161,275 |
| 2022-03-29 | $166.54 | $174.00 | $166.54 | $173.28 | $173.28 | 244,082 |
| 2022-03-28 | $173.22 | $174.23 | $161.78 | $164.71 | $164.71 | 274,223 |
| 2022-03-25 | $174.64 | $176.00 | $171.09 | $172.69 | $172.69 | 201,181 |
| 2022-03-24 | $180.31 | $181.81 | $173.35 | $173.97 | $173.97 | 255,116 |
| 2022-03-23 | $185.30 | $185.34 | $179.04 | $179.69 | $179.69 | 179,319 |
| 2022-03-22 | $189.73 | $192.66 | $185.47 | $186.80 | $186.80 | 181,777 |
| 2022-03-21 | $190.57 | $192.50 | $185.88 | $188.47 | $188.47 | 184,167 |
| 2022-03-18 | $192.25 | $193.43 | $182.96 | $190.31 | $190.31 | 395,254 |
| 2022-03-17 | $190.40 | $195.23 | $190.40 | $194.52 | $194.52 | 153,006 |
| 2022-03-16 | $186.81 | $196.84 | $186.81 | $192.73 | $192.73 | 349,094 |
| 2022-03-15 | $181.85 | $186.74 | $180.95 | $185.50 | $185.50 | 254,969 |
| 2022-03-14 | $189.49 | $190.24 | $179.38 | $181.59 | $181.59 | 400,905 |
| 2022-03-11 | $183.35 | $190.12 | $183.35 | $187.95 | $187.95 | 300,591 |
| 2022-03-10 | $181.42 | $186.28 | $180.00 | $185.55 | $185.55 | 352,402 |
| 2022-03-09 | $191.13 | $192.61 | $184.07 | $185.15 | $185.15 | 418,283 |
| 2022-03-08 | $186.28 | $195.58 | $183.79 | $187.26 | $187.26 | 495,881 |
| 2022-03-07 | $189.14 | $191.89 | $187.75 | $188.07 | $188.07 | 374,435 |
| 2022-03-04 | $192.30 | $195.40 | $189.83 | $190.85 | $190.85 | 451,013 |
| 2022-03-03 | $200.91 | $200.91 | $194.30 | $195.13 | $195.13 | 205,099 |
| 2022-03-02 | $192.83 | $201.77 | $192.72 | $200.88 | $200.88 | 363,453 |
| 2022-03-01 | $192.14 | $195.19 | $188.20 | $191.47 | $191.47 | 345,445 |
| 2022-02-28 | $187.03 | $194.52 | $187.03 | $194.11 | $194.11 | 433,954 |
| 2022-02-25 | $184.77 | $192.48 | $184.77 | $191.56 | $191.56 | 273,270 |
| 2022-02-24 | $178.85 | $186.61 | $176.88 | $186.31 | $186.31 | 374,800 |
| 2022-02-23 | $184.18 | $190.45 | $182.12 | $183.17 | $183.17 | 394,987 |
| 2022-02-22 | $187.00 | $189.94 | $182.33 | $184.85 | $184.85 | 371,677 |
| 2022-02-18 | $184.00 | $189.42 | $183.86 | $186.33 | $186.33 | 281,288 |
| 2022-02-17 | $183.82 | $186.99 | $178.34 | $185.32 | $185.32 | 331,333 |
| 2022-02-16 | $176.20 | $185.81 | $176.20 | $184.73 | $184.73 | 506,744 |
| 2022-02-15 | $173.59 | $178.27 | $163.70 | $175.44 | $175.44 | 585,809 |
| 2022-02-14 | $161.59 | $165.15 | $160.58 | $161.18 | $161.18 | 293,096 |
| 2022-02-11 | $162.95 | $164.28 | $159.20 | $161.56 | $161.56 | 303,570 |
| 2022-02-10 | $162.33 | $166.27 | $161.30 | $162.67 | $162.67 | 371,961 |
| 2022-02-09 | $160.43 | $165.00 | $159.69 | $164.76 | $164.76 | 197,189 |
| 2022-02-08 | $151.58 | $157.65 | $150.45 | $156.83 | $156.83 | 348,967 |
| 2022-02-07 | $151.32 | $154.00 | $146.43 | $151.49 | $151.49 | 417,978 |
| 2022-02-04 | $162.18 | $162.18 | $152.01 | $152.72 | $152.72 | 278,558 |
| 2022-02-03 | $169.59 | $171.50 | $163.60 | $164.03 | $164.03 | 236,860 |
| 2022-02-02 | $167.13 | $172.59 | $165.00 | $170.25 | $170.25 | 659,971 |
| 2022-02-01 | $161.29 | $168.70 | $160.50 | $168.18 | $168.18 | 487,512 |
| 2022-01-31 | $156.46 | $161.33 | $156.08 | $160.97 | $160.97 | 255,430 |
| 2022-01-28 | $155.61 | $157.79 | $153.01 | $156.90 | $156.90 | 277,884 |
| 2022-01-27 | $159.82 | $161.88 | $153.96 | $154.94 | $154.94 | 160,955 |
| 2022-01-26 | $167.81 | $168.90 | $157.77 | $158.57 | $158.57 | 194,220 |
| 2022-01-25 | $165.26 | $170.30 | $163.25 | $166.85 | $166.85 | 238,530 |
| 2022-01-24 | $154.66 | $169.08 | $153.50 | $168.58 | $168.58 | 399,578 |
| 2022-01-21 | $156.95 | $160.43 | $153.43 | $157.25 | $157.25 | 482,338 |
| 2022-01-20 | $162.71 | $168.01 | $156.50 | $157.35 | $157.35 | 300,617 |
| 2022-01-19 | $167.70 | $168.96 | $162.89 | $163.23 | $163.23 | 265,579 |
| 2022-01-18 | $167.21 | $172.31 | $165.60 | $168.27 | $168.27 | 205,692 |
| 2022-01-14 | $166.02 | $168.30 | $163.13 | $167.21 | $167.21 | 238,022 |
| 2022-01-13 | $168.00 | $170.84 | $166.21 | $167.37 | $167.37 | 247,521 |
| 2022-01-12 | $175.16 | $175.83 | $163.55 | $166.74 | $166.74 | 429,686 |
| 2022-01-11 | $178.92 | $179.88 | $174.36 | $176.57 | $176.57 | 221,641 |
| 2022-01-10 | $175.55 | $180.27 | $171.76 | $180.01 | $180.01 | 277,367 |
| 2022-01-07 | $175.90 | $179.30 | $174.00 | $175.17 | $175.17 | 176,605 |
| 2022-01-06 | $174.64 | $177.28 | $171.26 | $174.38 | $174.38 | 312,940 |
| 2022-01-05 | $178.79 | $179.45 | $171.80 | $172.02 | $172.02 | 205,477 |
| 2022-01-04 | $176.20 | $181.51 | $175.96 | $177.11 | $177.11 | 234,544 |
| 2022-01-03 | $173.45 | $177.36 | $171.45 | $174.16 | $174.16 | 385,461 |
| 2021-12-31 | $169.14 | $173.10 | $169.14 | $172.73 | $172.73 | 350,303 |
| 2021-12-30 | $169.04 | $173.40 | $168.74 | $170.09 | $170.09 | 338,885 |
| 2021-12-29 | $170.64 | $171.66 | $168.43 | $169.00 | $169.00 | 104,933 |
| 2021-12-28 | $166.80 | $171.27 | $166.57 | $169.52 | $169.52 | 118,566 |
| 2021-12-27 | $164.00 | $168.28 | $163.58 | $167.49 | $167.49 | 127,968 |
| 2021-12-23 | $163.50 | $165.66 | $161.54 | $164.42 | $164.42 | 131,754 |
| 2021-12-22 | $163.93 | $166.39 | $162.64 | $163.61 | $163.61 | 170,134 |
| 2021-12-21 | $161.33 | $164.06 | $159.16 | $163.00 | $163.00 | 234,789 |
| 2021-12-20 | $161.69 | $162.00 | $153.79 | $159.35 | $159.35 | 348,249 |
| 2021-12-17 | $165.45 | $167.52 | $163.65 | $164.10 | $164.10 | 627,938 |
| 2021-12-16 | $175.00 | $175.52 | $165.09 | $165.90 | $165.90 | 220,999 |
| 2021-12-15 | $166.98 | $174.11 | $164.25 | $173.08 | $173.08 | 360,251 |
| 2021-12-14 | $165.80 | $171.30 | $165.70 | $167.71 | $167.71 | 206,969 |
| 2021-12-13 | $171.21 | $171.81 | $163.40 | $165.99 | $165.99 | 258,174 |
| 2021-12-10 | $169.70 | $173.03 | $167.16 | $172.45 | $172.45 | 301,214 |
| 2021-12-09 | $167.51 | $171.15 | $166.23 | $167.51 | $167.51 | 179,858 |
| 2021-12-08 | $174.37 | $175.13 | $168.74 | $168.96 | $168.96 | 164,789 |
| 2021-12-07 | $177.25 | $178.28 | $170.45 | $173.23 | $173.23 | 336,067 |
| 2021-12-06 | $167.91 | $176.99 | $166.71 | $174.24 | $174.24 | 332,388 |
| 2021-12-03 | $167.79 | $169.15 | $163.89 | $166.84 | $166.84 | 308,620 |
| 2021-12-02 | $162.37 | $171.06 | $161.86 | $167.83 | $167.83 | 357,793 |
| 2021-12-01 | $166.91 | $169.05 | $160.70 | $160.82 | $160.82 | 256,205 |
| 2021-11-30 | $161.78 | $165.77 | $159.16 | $163.64 | $163.64 | 498,448 |
| 2021-11-29 | $162.13 | $164.91 | $158.80 | $163.51 | $163.51 | 342,100 |
| 2021-11-26 | $156.82 | $162.11 | $156.82 | $159.79 | $159.79 | 245,846 |
| 2021-11-24 | $164.64 | $166.70 | $162.21 | $163.97 | $163.97 | 367,656 |
| 2021-11-23 | $167.51 | $168.29 | $160.84 | $166.64 | $166.64 | 621,070 |
| 2021-11-22 | $165.00 | $169.53 | $163.76 | $167.80 | $167.80 | 316,203 |
| 2021-11-19 | $168.90 | $168.95 | $162.28 | $162.99 | $162.99 | 428,238 |
| 2021-11-18 | $166.49 | $170.05 | $162.50 | $169.23 | $169.23 | 480,044 |
| 2021-11-17 | $182.50 | $182.50 | $165.40 | $166.29 | $166.29 | 438,183 |
| 2021-11-16 | $183.46 | $185.80 | $180.24 | $183.55 | $183.55 | 215,252 |
| 2021-11-15 | $185.00 | $185.00 | $181.32 | $184.00 | $184.00 | 193,680 |
| 2021-11-12 | $183.69 | $185.34 | $180.46 | $184.72 | $184.72 | 204,537 |
| 2021-11-11 | $183.07 | $185.25 | $179.55 | $182.38 | $182.38 | 196,203 |
| 2021-11-10 | $184.01 | $184.82 | $178.17 | $183.17 | $183.17 | 313,818 |
| 2021-11-09 | $185.61 | $188.27 | $182.06 | $182.96 | $182.96 | 267,706 |
| 2021-11-08 | $182.43 | $184.82 | $178.32 | $184.82 | $184.82 | 651,249 |
| 2021-11-05 | $185.61 | $187.76 | $180.81 | $182.07 | $182.07 | 1,039,755 |
| 2021-11-04 | $182.14 | $185.84 | $181.81 | $184.48 | $184.48 | 2,135,129 |
| 2021-11-03 | $184.00 | $186.00 | $179.11 | $182.20 | $182.20 | 2,401,518 |
| 2021-11-02 | $196.47 | $197.00 | $184.14 | $184.88 | $184.88 | 510,691 |
| 2021-11-01 | $195.86 | $202.33 | $195.86 | $202.02 | $202.02 | 266,686 |
| 2021-10-29 | $194.71 | $199.37 | $194.52 | $195.71 | $195.71 | 149,834 |
| 2021-10-28 | $201.08 | $203.94 | $195.30 | $196.07 | $196.07 | 189,089 |
| 2021-10-27 | $208.27 | $208.27 | $198.06 | $198.63 | $198.63 | 232,500 |
| 2021-10-26 | $228.50 | $228.50 | $207.36 | $208.80 | $208.80 | 311,014 |
| 2021-10-25 | $227.81 | $230.09 | $221.77 | $223.46 | $223.46 | 297,340 |
| 2021-10-22 | $228.86 | $230.97 | $226.01 | $228.03 | $228.03 | 215,367 |
| 2021-10-21 | $218.67 | $229.83 | $218.67 | $229.65 | $229.65 | 249,978 |
| 2021-10-20 | $215.07 | $219.15 | $215.06 | $215.27 | $215.27 | 100,826 |
| 2021-10-19 | $214.94 | $214.94 | $209.69 | $213.34 | $213.34 | 92,798 |
| 2021-10-18 | $210.60 | $212.43 | $209.44 | $212.10 | $212.10 | 125,455 |
| 2021-10-15 | $215.92 | $215.92 | $210.10 | $210.63 | $210.63 | 91,105 |
| 2021-10-14 | $214.84 | $214.84 | $209.17 | $210.92 | $210.92 | 120,908 |
| 2021-10-13 | $211.29 | $213.18 | $209.40 | $211.83 | $211.83 | 172,947 |
| 2021-10-12 | $211.02 | $213.01 | $209.72 | $212.50 | $212.50 | 111,489 |
| 2021-10-11 | $210.63 | $212.66 | $208.80 | $211.17 | $211.17 | 183,409 |
| 2021-10-08 | $204.66 | $209.00 | $204.58 | $208.75 | $208.75 | 124,177 |
| 2021-10-07 | $197.44 | $204.38 | $197.44 | $204.11 | $204.11 | 100,836 |
| 2021-10-06 | $198.74 | $199.31 | $195.12 | $196.06 | $196.06 | 105,238 |
| 2021-10-05 | $204.11 | $205.15 | $198.19 | $200.26 | $200.26 | 174,394 |
| 2021-10-04 | $196.23 | $204.00 | $196.23 | $203.50 | $203.50 | 203,154 |
| 2021-10-01 | $199.41 | $200.34 | $192.13 | $197.77 | $197.77 | 260,645 |
| 2021-09-30 | $204.40 | $207.29 | $196.73 | $196.74 | $196.74 | 299,355 |
| 2021-09-29 | $202.67 | $204.55 | $200.10 | $203.24 | $203.24 | 148,623 |
| 2021-09-28 | $203.00 | $205.18 | $198.24 | $198.82 | $198.82 | 129,846 |
| 2021-09-27 | $197.52 | $204.87 | $196.43 | $202.92 | $202.92 | 111,432 |
| 2021-09-24 | $190.82 | $197.21 | $189.98 | $196.03 | $196.03 | 133,077 |
| 2021-09-23 | $186.85 | $194.25 | $186.71 | $191.00 | $191.00 | 185,258 |
| 2021-09-22 | $183.50 | $188.36 | $182.17 | $185.71 | $185.71 | 181,936 |
| 2021-09-21 | $181.74 | $185.18 | $179.63 | $181.14 | $181.14 | 131,469 |
| 2021-09-20 | $177.63 | $181.38 | $175.31 | $179.11 | $179.11 | 132,559 |
| 2021-09-17 | $181.81 | $186.00 | $180.76 | $181.93 | $181.93 | 400,053 |
| 2021-09-16 | $178.66 | $182.19 | $174.24 | $180.12 | $180.12 | 188,040 |
| 2021-09-15 | $172.12 | $175.39 | $171.00 | $174.56 | $174.56 | 165,655 |
| 2021-09-14 | $174.71 | $174.88 | $169.99 | $171.62 | $171.62 | 127,215 |
| 2021-09-13 | $173.61 | $174.08 | $169.25 | $173.52 | $173.52 | 138,915 |
| 2021-09-10 | $176.85 | $176.85 | $170.96 | $171.08 | $171.08 | 194,828 |
| 2021-09-09 | $173.62 | $177.84 | $173.62 | $174.63 | $174.63 | 139,126 |
| 2021-09-08 | $172.90 | $175.30 | $171.00 | $174.67 | $174.67 | 192,074 |
| 2021-09-07 | $179.44 | $180.53 | $173.39 | $173.41 | $173.41 | 174,275 |
| 2021-09-03 | $180.00 | $180.33 | $175.20 | $179.44 | $179.44 | 147,354 |
| 2021-09-02 | $185.81 | $185.94 | $180.39 | $181.04 | $181.04 | 96,775 |
| 2021-09-01 | $187.01 | $187.76 | $183.01 | $185.10 | $185.10 | 106,607 |
| 2021-08-31 | $186.08 | $187.18 | $183.50 | $186.24 | $186.24 | 140,652 |
| 2021-08-30 | $191.48 | $191.48 | $185.35 | $185.62 | $185.62 | 101,365 |
| 2021-08-27 | $185.00 | $192.00 | $185.00 | $190.86 | $190.86 | 124,126 |
| 2021-08-26 | $190.00 | $190.00 | $185.15 | $185.38 | $185.38 | 99,246 |
| 2021-08-25 | $191.06 | $193.89 | $190.19 | $190.53 | $190.53 | 60,538 |
| 2021-08-24 | $189.98 | $192.86 | $189.62 | $190.84 | $190.84 | 132,083 |
| 2021-08-23 | $187.37 | $189.59 | $184.19 | $189.12 | $189.12 | 72,098 |
| 2021-08-20 | $186.38 | $186.40 | $182.46 | $185.75 | $185.75 | 114,581 |
| 2021-08-19 | $187.57 | $188.96 | $183.52 | $186.12 | $186.12 | 101,435 |
| 2021-08-18 | $191.33 | $194.81 | $189.45 | $189.89 | $189.89 | 107,972 |
| 2021-08-17 | $198.53 | $198.56 | $188.90 | $191.04 | $191.04 | 153,469 |
| 2021-08-16 | $193.58 | $202.95 | $189.89 | $201.53 | $201.53 | 174,157 |
| 2021-08-13 | $197.85 | $198.65 | $193.40 | $195.11 | $195.11 | 101,767 |
| 2021-08-12 | $198.59 | $200.17 | $194.48 | $198.99 | $198.99 | 109,973 |
| 2021-08-11 | $197.01 | $199.80 | $195.84 | $199.40 | $199.40 | 102,103 |
| 2021-08-10 | $194.30 | $199.17 | $191.94 | $196.82 | $196.82 | 151,775 |
| 2021-08-09 | $193.00 | $195.79 | $188.37 | $193.31 | $193.31 | 142,768 |
| 2021-08-06 | $200.02 | $201.22 | $193.00 | $194.96 | $194.96 | 175,712 |
| 2021-08-05 | $195.83 | $198.54 | $192.97 | $195.06 | $195.06 | 123,287 |
| 2021-08-04 | $195.51 | $198.99 | $191.22 | $193.21 | $193.21 | 154,084 |
| 2021-08-03 | $205.02 | $205.02 | $197.75 | $198.22 | $198.22 | 305,579 |
| 2021-08-02 | $206.00 | $211.46 | $203.79 | $204.30 | $204.30 | 326,264 |
| 2021-07-30 | $203.52 | $206.76 | $202.75 | $205.46 | $205.46 | 125,770 |
| 2021-07-29 | $196.50 | $203.78 | $195.80 | $202.62 | $202.62 | 124,149 |
| 2021-07-28 | $200.00 | $201.12 | $192.56 | $194.61 | $194.61 | 139,119 |
| 2021-07-27 | $200.00 | $202.45 | $190.86 | $196.92 | $196.92 | 198,361 |
| 2021-07-26 | $195.19 | $197.34 | $194.02 | $196.98 | $196.98 | 125,875 |
| 2021-07-23 | $195.53 | $197.00 | $192.54 | $196.51 | $196.51 | 79,609 |
| 2021-07-22 | $197.17 | $198.23 | $194.45 | $195.22 | $195.22 | 78,987 |
| 2021-07-21 | $195.95 | $200.91 | $195.27 | $197.11 | $197.11 | 162,237 |
| 2021-07-20 | $185.48 | $194.90 | $185.48 | $192.65 | $192.65 | 260,521 |
| 2021-07-19 | $180.95 | $187.85 | $178.50 | $184.82 | $184.82 | 176,025 |
| 2021-07-16 | $189.43 | $189.43 | $183.34 | $184.17 | $184.17 | 171,739 |
| 2021-07-15 | $188.59 | $192.33 | $186.18 | $186.88 | $186.88 | 141,704 |
| 2021-07-14 | $190.88 | $194.98 | $188.58 | $188.80 | $188.80 | 197,790 |
| 2021-07-13 | $187.22 | $192.34 | $185.60 | $189.22 | $189.22 | 249,712 |
| 2021-07-12 | $182.46 | $187.62 | $181.21 | $187.53 | $187.53 | 180,910 |
| 2021-07-09 | $180.08 | $185.21 | $178.50 | $182.13 | $182.13 | 123,976 |
| 2021-07-08 | $171.22 | $181.13 | $169.94 | $177.45 | $177.45 | 214,525 |
| 2021-07-07 | $172.80 | $177.25 | $171.30 | $176.52 | $176.52 | 238,249 |
| 2021-07-06 | $175.73 | $175.94 | $171.75 | $174.35 | $174.35 | 210,337 |
| 2021-07-02 | $176.01 | $179.28 | $175.33 | $177.59 | $177.59 | 145,979 |
| 2021-07-01 | $173.51 | $177.49 | $173.21 | $176.01 | $176.01 | 260,220 |
| 2021-06-30 | $163.06 | $172.04 | $162.38 | $171.37 | $171.37 | 316,398 |
| 2021-06-29 | $164.46 | $165.37 | $160.92 | $163.13 | $163.13 | 137,568 |
| 2021-06-28 | $168.61 | $169.19 | $164.73 | $166.14 | $166.14 | 233,283 |
| 2021-06-25 | $162.05 | $169.59 | $162.05 | $169.01 | $169.01 | 857,495 |
| 2021-06-24 | $163.93 | $164.11 | $159.45 | $161.01 | $161.01 | 155,929 |
| 2021-06-23 | $160.74 | $164.66 | $159.57 | $162.05 | $162.05 | 129,255 |
| 2021-06-22 | $161.31 | $161.88 | $157.79 | $161.85 | $161.85 | 227,275 |
| 2021-06-21 | $159.13 | $163.57 | $158.64 | $161.31 | $161.31 | 224,516 |
| 2021-06-18 | $166.07 | $167.06 | $157.80 | $158.27 | $158.27 | 280,677 |
| 2021-06-17 | $172.45 | $173.79 | $168.70 | $169.89 | $169.89 | 523,051 |
| 2021-06-16 | $171.87 | $174.31 | $168.69 | $173.50 | $173.50 | 145,890 |
| 2021-06-15 | $171.32 | $174.55 | $168.46 | $173.52 | $173.52 | 282,628 |
| 2021-06-14 | $177.00 | $177.52 | $169.81 | $171.50 | $171.50 | 252,102 |
| 2021-06-11 | $176.27 | $178.57 | $175.69 | $177.14 | $177.14 | 186,664 |
| 2021-06-10 | $181.17 | $181.66 | $175.26 | $175.26 | $175.26 | 161,721 |
| 2021-06-09 | $182.98 | $183.13 | $179.36 | $179.78 | $179.78 | 110,119 |
| 2021-06-08 | $181.36 | $185.05 | $180.86 | $183.07 | $183.07 | 126,234 |
| 2021-06-07 | $184.00 | $185.25 | $180.14 | $181.82 | $181.82 | 105,739 |
| 2021-06-04 | $190.33 | $190.53 | $183.62 | $184.09 | $184.09 | 136,678 |
| 2021-06-03 | $192.67 | $192.80 | $188.20 | $190.02 | $190.02 | 172,648 |
| 2021-06-02 | $205.81 | $205.81 | $192.50 | $193.03 | $193.03 | 136,680 |
| 2021-06-01 | $201.22 | $205.71 | $199.31 | $204.90 | $204.90 | 153,178 |
| 2021-05-28 | $201.04 | $201.04 | $193.92 | $198.29 | $198.29 | 119,357 |
| 2021-05-27 | $198.72 | $202.90 | $197.85 | $199.46 | $199.46 | 143,729 |
| 2021-05-26 | $195.33 | $197.94 | $194.39 | $195.66 | $195.66 | 123,771 |
| 2021-05-25 | $198.99 | $201.98 | $193.66 | $193.84 | $193.84 | 106,029 |
| 2021-05-24 | $198.65 | $199.81 | $196.43 | $197.11 | $197.11 | 113,354 |
| 2021-05-21 | $198.12 | $200.44 | $195.40 | $197.30 | $197.30 | 134,652 |
| 2021-05-20 | $195.54 | $198.64 | $192.53 | $193.35 | $193.35 | 96,583 |
| 2021-05-19 | $197.71 | $198.11 | $192.88 | $196.65 | $196.65 | 215,977 |
| 2021-05-18 | $205.90 | $207.65 | $201.51 | $201.75 | $201.75 | 119,309 |
| 2021-05-17 | $209.47 | $210.63 | $206.14 | $206.49 | $206.49 | 148,435 |
| 2021-05-14 | $202.48 | $210.59 | $201.46 | $209.85 | $209.85 | 97,744 |
| 2021-05-13 | $197.44 | $201.43 | $194.23 | $199.84 | $199.84 | 139,750 |
| 2021-05-12 | $198.56 | $200.94 | $192.28 | $197.66 | $197.66 | 211,840 |
| 2021-05-11 | $201.80 | $202.25 | $193.90 | $200.54 | $200.54 | 184,681 |
| 2021-05-10 | $209.03 | $212.45 | $204.64 | $205.49 | $205.49 | 105,463 |
| 2021-05-07 | $208.52 | $209.95 | $206.73 | $209.02 | $209.02 | 69,942 |
| 2021-05-06 | $206.58 | $209.34 | $203.46 | $209.17 | $209.17 | 92,034 |
| 2021-05-05 | $207.61 | $208.45 | $204.33 | $205.59 | $205.59 | 76,628 |
| 2021-05-04 | $200.18 | $206.54 | $198.25 | $205.43 | $205.43 | 100,608 |
| 2021-05-03 | $201.00 | $205.34 | $200.12 | $202.22 | $202.22 | 187,467 |
| 2021-04-30 | $202.24 | $203.71 | $197.38 | $198.61 | $198.61 | 286,212 |
| 2021-04-29 | $207.80 | $208.00 | $199.99 | $204.12 | $204.12 | 108,105 |
| 2021-04-28 | $207.69 | $207.69 | $202.88 | $204.70 | $204.70 | 109,165 |
| 2021-04-27 | $207.00 | $207.93 | $199.21 | $204.73 | $204.73 | 222,901 |
| 2021-04-26 | $213.20 | $214.35 | $206.57 | $207.94 | $207.94 | 169,126 |
| 2021-04-23 | $207.97 | $212.58 | $205.77 | $211.33 | $211.33 | 86,010 |
| 2021-04-22 | $208.21 | $210.69 | $203.87 | $205.98 | $205.98 | 149,270 |
| 2021-04-21 | $201.98 | $208.03 | $201.55 | $206.74 | $206.74 | 95,864 |
| 2021-04-20 | $205.11 | $206.39 | $198.90 | $201.15 | $201.15 | 196,170 |
| 2021-04-19 | $207.57 | $207.57 | $202.99 | $205.64 | $205.64 | 170,324 |
| 2021-04-16 | $216.44 | $216.74 | $206.93 | $208.21 | $208.21 | 140,094 |
| 2021-04-15 | $210.20 | $216.88 | $209.86 | $215.17 | $215.17 | 239,693 |
| 2021-04-14 | $200.80 | $213.24 | $200.80 | $209.80 | $209.80 | 360,757 |
| 2021-04-13 | $200.35 | $201.49 | $195.72 | $198.77 | $198.77 | 195,502 |
| 2021-04-12 | $199.28 | $199.95 | $195.52 | $199.29 | $199.29 | 186,763 |
| 2021-04-09 | $195.40 | $199.75 | $195.17 | $198.49 | $198.49 | 95,340 |
| 2021-04-08 | $193.82 | $195.75 | $190.34 | $195.40 | $195.40 | 142,547 |
| 2021-04-07 | $195.80 | $197.64 | $191.54 | $193.24 | $193.24 | 140,108 |
| 2021-04-06 | $196.77 | $199.77 | $195.00 | $196.39 | $196.39 | 75,073 |
| 2021-04-05 | $199.66 | $199.66 | $195.45 | $197.37 | $197.37 | 110,141 |
| 2021-04-01 | $196.86 | $198.63 | $192.32 | $196.71 | $196.71 | 90,705 |
| 2021-03-31 | $201.34 | $203.81 | $195.51 | $196.50 | $196.50 | 258,436 |
| 2021-03-30 | $194.96 | $203.93 | $194.96 | $201.07 | $201.07 | 223,389 |
| 2021-03-29 | $199.42 | $204.12 | $191.05 | $194.09 | $194.09 | 190,886 |
| 2021-03-26 | $192.42 | $199.43 | $190.57 | $199.29 | $199.29 | 206,630 |
| 2021-03-25 | $182.76 | $192.95 | $179.16 | $191.49 | $191.49 | 244,252 |
| 2021-03-24 | $183.95 | $185.05 | $180.30 | $181.38 | $181.38 | 217,069 |
| 2021-03-23 | $182.65 | $185.43 | $180.00 | $180.36 | $180.36 | 134,322 |
| 2021-03-22 | $188.81 | $190.43 | $182.58 | $186.41 | $186.41 | 149,546 |
| 2021-03-19 | $193.69 | $193.69 | $186.76 | $188.54 | $188.54 | 386,422 |
| 2021-03-18 | $195.58 | $201.06 | $191.68 | $193.30 | $193.30 | 221,268 |
| 2021-03-17 | $190.21 | $195.64 | $189.34 | $194.26 | $194.26 | 143,375 |
| 2021-03-16 | $188.29 | $191.46 | $187.19 | $190.38 | $190.38 | 145,767 |
| 2021-03-15 | $190.38 | $191.22 | $186.53 | $190.50 | $190.50 | 108,632 |
| 2021-03-12 | $190.02 | $191.80 | $185.53 | $191.05 | $191.05 | 114,320 |
| 2021-03-11 | $187.87 | $188.84 | $183.44 | $187.94 | $187.94 | 174,386 |
| 2021-03-10 | $177.73 | $189.17 | $176.94 | $186.47 | $186.47 | 196,961 |
| 2021-03-09 | $180.17 | $182.10 | $173.52 | $176.72 | $176.72 | 315,305 |
| 2021-03-08 | $174.88 | $180.67 | $169.13 | $180.06 | $180.06 | 380,920 |
| 2021-03-05 | $171.40 | $173.10 | $167.18 | $171.65 | $171.65 | 238,803 |
| 2021-03-04 | $166.28 | $169.87 | $161.13 | $167.92 | $167.92 | 160,066 |
| 2021-03-03 | $167.89 | $171.02 | $166.65 | $166.94 | $166.94 | 107,186 |
| 2021-03-02 | $172.98 | $172.98 | $167.13 | $167.70 | $167.70 | 160,528 |
| 2021-03-01 | $174.04 | $176.22 | $171.23 | $172.15 | $172.15 | 122,712 |
| 2021-02-26 | $168.13 | $172.88 | $164.48 | $169.45 | $169.45 | 129,982 |
| 2021-02-25 | $171.56 | $172.90 | $163.48 | $167.60 | $167.60 | 225,307 |
| 2021-02-24 | $166.99 | $171.01 | $164.82 | $170.42 | $170.42 | 153,486 |
| 2021-02-23 | $163.23 | $165.79 | $157.46 | $165.00 | $165.00 | 140,066 |
| 2021-02-22 | $161.17 | $166.37 | $160.16 | $163.88 | $163.88 | 94,005 |
| 2021-02-19 | $157.87 | $161.96 | $157.87 | $160.90 | $160.90 | 87,977 |
| 2021-02-18 | $160.18 | $161.64 | $155.83 | $157.00 | $157.00 | 88,887 |
| 2021-02-17 | $154.76 | $161.31 | $154.26 | $160.65 | $160.65 | 183,004 |
| 2021-02-16 | $158.56 | $161.87 | $155.06 | $157.00 | $157.00 | 226,112 |
| 2021-02-12 | $157.13 | $161.68 | $156.84 | $157.99 | $157.99 | 141,223 |
| 2021-02-11 | $160.84 | $163.14 | $156.70 | $159.13 | $159.13 | 147,226 |
| 2021-02-10 | $164.16 | $164.16 | $158.44 | $160.98 | $160.98 | 137,859 |
| 2021-02-09 | $164.63 | $165.01 | $157.73 | $164.50 | $164.50 | 211,000 |
| 2021-02-08 | $157.14 | $165.34 | $156.17 | $165.00 | $165.00 | 301,680 |
| 2021-02-05 | $155.28 | $156.32 | $151.54 | $155.12 | $155.12 | 194,153 |
| 2021-02-04 | $146.77 | $153.62 | $145.26 | $153.24 | $153.24 | 176,467 |
| 2021-02-03 | $145.95 | $147.14 | $138.43 | $146.77 | $146.77 | 189,454 |
| 2021-02-02 | $151.90 | $155.55 | $137.96 | $144.44 | $144.44 | 390,814 |
| 2021-02-01 | $142.42 | $152.11 | $142.42 | $151.32 | $151.32 | 300,418 |
| 2021-01-29 | $148.34 | $149.39 | $141.12 | $142.61 | $142.61 | 175,805 |
| 2021-01-28 | $146.70 | $148.34 | $139.51 | $146.86 | $146.86 | 372,865 |
| 2021-01-27 | $150.09 | $150.09 | $138.24 | $144.64 | $144.64 | 418,283 |
| 2021-01-26 | $158.91 | $158.91 | $154.32 | $155.42 | $155.42 | 326,235 |
| 2021-01-25 | $160.51 | $163.62 | $155.32 | $156.83 | $156.83 | 506,042 |
| 2021-01-22 | $164.68 | $166.88 | $160.33 | $162.45 | $162.45 | 171,191 |
| 2021-01-21 | $167.35 | $170.04 | $166.87 | $167.30 | $167.30 | 178,807 |
| 2021-01-20 | $160.39 | $168.42 | $160.39 | $167.01 | $167.01 | 394,467 |
| 2021-01-19 | $163.95 | $164.02 | $157.51 | $160.39 | $160.39 | 296,042 |
| 2021-01-15 | $162.59 | $164.58 | $159.26 | $162.46 | $162.46 | 370,599 |
| 2021-01-14 | $162.52 | $167.23 | $162.22 | $165.38 | $165.38 | 106,557 |
| 2021-01-13 | $165.44 | $166.39 | $160.41 | $162.26 | $162.26 | 102,516 |
| 2021-01-12 | $163.52 | $172.32 | $162.58 | $167.55 | $167.55 | 157,842 |
| 2021-01-11 | $160.51 | $164.49 | $160.51 | $163.78 | $163.78 | 90,818 |
| 2021-01-08 | $163.08 | $165.76 | $158.52 | $161.81 | $161.81 | 108,603 |
| 2021-01-07 | $157.80 | $162.01 | $155.58 | $161.37 | $161.37 | 103,937 |
| 2021-01-06 | $148.49 | $159.96 | $147.20 | $158.62 | $158.62 | 281,220 |
| 2021-01-05 | $142.03 | $148.86 | $141.69 | $147.27 | $147.27 | 143,029 |
| 2021-01-04 | $146.53 | $148.78 | $139.00 | $142.70 | $142.70 | 149,846 |
| 2020-12-31 | $145.14 | $147.26 | $141.65 | $145.74 | $145.74 | 114,120 |
| 2020-12-30 | $138.99 | $147.57 | $138.99 | $145.94 | $145.94 | 149,584 |
| 2020-12-29 | $144.71 | $145.38 | $137.22 | $139.30 | $139.30 | 129,815 |
| 2020-12-28 | $140.44 | $147.67 | $137.16 | $144.49 | $144.49 | 181,746 |
| 2020-12-24 | $140.25 | $140.27 | $137.89 | $139.84 | $139.84 | 38,898 |
| 2020-12-23 | $138.95 | $140.65 | $135.60 | $139.79 | $139.79 | 151,060 |
| 2020-12-22 | $141.22 | $142.82 | $136.41 | $137.61 | $137.61 | 213,733 |
| 2020-12-21 | $139.40 | $141.95 | $137.43 | $141.46 | $141.46 | 274,159 |
| 2020-12-18 | $147.51 | $147.65 | $142.53 | $142.60 | $142.60 | 595,990 |
| 2020-12-17 | $144.61 | $147.77 | $142.86 | $147.65 | $147.65 | 270,818 |
| 2020-12-16 | $142.54 | $145.00 | $142.06 | $144.78 | $144.78 | 246,829 |
| 2020-12-15 | $141.30 | $143.56 | $140.96 | $143.19 | $143.19 | 190,093 |
| 2020-12-14 | $145.72 | $148.92 | $139.71 | $139.80 | $139.80 | 240,373 |
| 2020-12-11 | $140.01 | $145.07 | $140.01 | $143.44 | $143.44 | 182,964 |
| 2020-12-10 | $142.10 | $143.90 | $140.82 | $141.63 | $141.63 | 215,221 |
| 2020-12-09 | $140.38 | $144.69 | $140.38 | $143.97 | $143.97 | 155,237 |
| 2020-12-08 | $141.58 | $141.94 | $137.66 | $139.61 | $139.61 | 211,049 |
| 2020-12-07 | $144.88 | $150.00 | $142.16 | $143.39 | $143.39 | 439,123 |
| 2020-12-04 | $130.94 | $138.66 | $130.32 | $137.71 | $137.71 | 187,903 |
| 2020-12-03 | $126.51 | $133.53 | $126.51 | $130.60 | $130.60 | 222,207 |
| 2020-12-02 | $119.20 | $123.83 | $115.35 | $122.82 | $122.82 | 421,794 |
| 2020-12-01 | $114.87 | $120.72 | $112.76 | $117.76 | $117.76 | 222,940 |
| 2020-11-30 | $117.94 | $117.94 | $112.77 | $112.77 | $112.77 | 200,777 |
| 2020-11-27 | $120.75 | $120.75 | $117.94 | $118.33 | $118.33 | 60,001 |
| 2020-11-25 | $125.19 | $127.19 | $118.70 | $120.82 | $120.82 | 143,457 |
| 2020-11-24 | $122.56 | $128.76 | $121.43 | $126.58 | $126.58 | 162,410 |
| 2020-11-23 | $118.18 | $122.59 | $116.72 | $121.37 | $121.37 | 183,576 |
| 2020-11-20 | $119.88 | $120.71 | $115.50 | $117.04 | $117.04 | 178,084 |
| 2020-11-19 | $123.63 | $124.55 | $120.09 | $120.85 | $120.85 | 109,950 |
| 2020-11-18 | $125.40 | $129.78 | $123.88 | $123.95 | $123.95 | 156,691 |
| 2020-11-17 | $124.25 | $126.67 | $123.40 | $125.84 | $125.84 | 137,266 |
| 2020-11-16 | $123.31 | $127.21 | $120.38 | $125.40 | $125.40 | 337,448 |
| 2020-11-13 | $118.53 | $121.50 | $118.39 | $119.96 | $119.96 | 88,278 |
| 2020-11-12 | $120.54 | $121.13 | $116.29 | $117.65 | $117.65 | 241,266 |
| 2020-11-11 | $127.29 | $127.29 | $120.37 | $122.57 | $122.57 | 148,433 |
| 2020-11-10 | $122.99 | $129.57 | $122.75 | $127.18 | $127.18 | 292,565 |
| 2020-11-09 | $121.59 | $126.46 | $120.57 | $122.49 | $122.49 | 431,348 |
| 2020-11-06 | $115.77 | $116.99 | $113.56 | $114.19 | $114.19 | 126,343 |
| 2020-11-05 | $114.00 | $117.73 | $114.00 | $115.47 | $115.47 | 158,275 |
| 2020-11-04 | $111.13 | $114.21 | $111.00 | $113.50 | $113.50 | 136,732 |
| 2020-11-03 | $111.65 | $115.76 | $111.64 | $114.73 | $114.73 | 156,275 |
| 2020-11-02 | $104.86 | $110.02 | $104.86 | $109.51 | $109.51 | 155,937 |
| 2020-10-30 | $102.73 | $103.43 | $99.65 | $102.98 | $102.98 | 293,011 |
| 2020-10-29 | $105.60 | $106.41 | $102.57 | $103.04 | $103.04 | 196,587 |
| 2020-10-28 | $103.08 | $107.02 | $102.25 | $106.51 | $106.51 | 299,593 |
| 2020-10-27 | $114.79 | $115.50 | $105.52 | $106.04 | $106.04 | 419,081 |
| 2020-10-26 | $117.00 | $117.06 | $113.09 | $116.59 | $116.59 | 136,388 |
| 2020-10-23 | $120.51 | $120.51 | $117.10 | $118.94 | $118.94 | 75,356 |
| 2020-10-22 | $123.69 | $123.95 | $117.69 | $119.95 | $119.95 | 164,610 |
| 2020-10-21 | $123.00 | $125.00 | $119.90 | $123.00 | $123.00 | 306,738 |
| 2020-10-20 | $116.78 | $120.87 | $115.50 | $120.10 | $120.10 | 418,361 |
| 2020-10-19 | $116.49 | $118.97 | $114.40 | $114.66 | $114.66 | 249,096 |
| 2020-10-16 | $116.55 | $116.56 | $113.42 | $114.52 | $114.52 | 235,317 |
| 2020-10-15 | $111.38 | $117.56 | $109.79 | $116.64 | $116.64 | 172,095 |
| 2020-10-14 | $116.30 | $116.30 | $111.59 | $112.27 | $112.27 | 162,933 |
| 2020-10-13 | $111.94 | $114.26 | $111.18 | $112.63 | $112.63 | 129,572 |
| 2020-10-12 | $114.84 | $115.35 | $112.51 | $113.52 | $113.52 | 101,671 |
| 2020-10-09 | $116.11 | $117.33 | $113.71 | $114.70 | $114.70 | 99,948 |
| 2020-10-08 | $115.42 | $116.09 | $113.11 | $115.15 | $115.15 | 132,849 |
| 2020-10-07 | $114.05 | $117.45 | $112.13 | $113.71 | $113.71 | 235,129 |
| 2020-10-06 | $112.62 | $121.16 | $111.91 | $112.56 | $112.56 | 313,673 |
| 2020-10-05 | $104.26 | $110.37 | $104.26 | $109.88 | $109.88 | 119,598 |
| 2020-10-02 | $97.95 | $105.31 | $97.95 | $103.73 | $103.73 | 209,436 |
| 2020-10-01 | $97.53 | $101.01 | $95.99 | $100.30 | $100.30 | 179,448 |
| 2020-09-30 | $95.92 | $98.55 | $95.51 | $97.45 | $97.45 | 225,870 |
| 2020-09-29 | $99.17 | $99.17 | $93.79 | $95.50 | $95.50 | 138,159 |
| 2020-09-28 | $94.99 | $98.93 | $94.99 | $98.66 | $98.66 | 178,800 |
| 2020-09-25 | $92.96 | $93.86 | $91.65 | $93.14 | $93.14 | 273,408 |
| 2020-09-24 | $94.71 | $95.81 | $93.06 | $93.85 | $93.85 | 188,894 |
| 2020-09-23 | $99.89 | $101.18 | $95.87 | $95.93 | $95.93 | 171,487 |
| 2020-09-22 | $95.81 | $99.59 | $95.81 | $98.71 | $98.71 | 159,893 |
| 2020-09-21 | $95.53 | $96.02 | $91.52 | $94.11 | $94.11 | 251,570 |
| 2020-09-18 | $102.12 | $103.40 | $98.14 | $98.28 | $98.28 | 407,833 |
| 2020-09-17 | $101.27 | $103.66 | $99.49 | $101.09 | $101.09 | 318,121 |
| 2020-09-16 | $107.44 | $107.44 | $101.93 | $102.96 | $102.96 | 185,867 |
| 2020-09-15 | $109.01 | $109.01 | $105.56 | $106.71 | $106.71 | 104,043 |
| 2020-09-14 | $105.24 | $107.81 | $104.61 | $107.44 | $107.44 | 107,348 |
| 2020-09-11 | $108.39 | $108.98 | $104.32 | $104.61 | $104.61 | 120,926 |
| 2020-09-10 | $112.17 | $112.42 | $107.79 | $107.98 | $107.98 | 133,381 |
| 2020-09-09 | $108.43 | $111.64 | $105.42 | $110.82 | $110.82 | 220,603 |
| 2020-09-08 | $104.84 | $109.53 | $103.16 | $107.65 | $107.65 | 254,825 |
| 2020-09-04 | $107.57 | $108.05 | $103.21 | $106.32 | $106.32 | 123,127 |
| 2020-09-03 | $109.23 | $110.31 | $104.15 | $105.98 | $105.98 | 190,695 |
| 2020-09-02 | $108.31 | $109.77 | $107.75 | $109.67 | $109.67 | 159,920 |
| 2020-09-01 | $105.37 | $108.14 | $104.88 | $108.12 | $108.12 | 167,832 |
| 2020-08-31 | $107.35 | $107.98 | $104.49 | $105.79 | $105.79 | 235,808 |
| 2020-08-28 | $105.05 | $108.33 | $104.98 | $108.00 | $108.00 | 152,982 |
| 2020-08-27 | $101.43 | $104.13 | $101.21 | $103.74 | $103.74 | 163,119 |
| 2020-08-26 | $104.21 | $104.72 | $99.77 | $100.22 | $100.22 | 170,350 |
| 2020-08-25 | $105.18 | $105.30 | $102.65 | $103.88 | $103.88 | 115,667 |
| 2020-08-24 | $105.01 | $105.01 | $102.63 | $104.55 | $104.55 | 163,004 |
| 2020-08-21 | $104.23 | $104.70 | $102.47 | $103.09 | $103.09 | 248,019 |
| 2020-08-20 | $106.07 | $107.12 | $105.24 | $105.27 | $105.27 | 81,087 |
| 2020-08-19 | $109.73 | $109.80 | $107.18 | $107.65 | $107.65 | 150,456 |
| 2020-08-18 | $109.00 | $110.95 | $107.42 | $109.65 | $109.65 | 225,589 |
| 2020-08-17 | $109.22 | $110.22 | $107.78 | $108.92 | $108.92 | 101,577 |
| 2020-08-14 | $107.65 | $109.33 | $107.00 | $108.55 | $108.55 | 99,561 |
| 2020-08-13 | $110.03 | $112.54 | $108.24 | $108.31 | $108.31 | 235,771 |
| 2020-08-12 | $106.91 | $112.12 | $106.91 | $110.51 | $110.51 | 236,450 |
| 2020-08-11 | $103.13 | $108.08 | $102.12 | $105.46 | $105.46 | 261,582 |
| 2020-08-10 | $102.85 | $103.59 | $100.41 | $100.63 | $100.63 | 288,886 |
| 2020-08-07 | $102.88 | $104.27 | $101.78 | $102.51 | $102.51 | 154,733 |
| 2020-08-06 | $105.76 | $106.04 | $103.57 | $103.91 | $103.91 | 174,702 |
| 2020-08-05 | $104.12 | $106.09 | $102.35 | $106.08 | $106.08 | 175,882 |
| 2020-08-04 | $100.17 | $102.94 | $100.11 | $102.43 | $102.43 | 353,028 |
| 2020-08-03 | $100.37 | $101.89 | $98.71 | $100.79 | $100.79 | 251,003 |
| 2020-07-31 | $101.05 | $102.28 | $97.88 | $100.15 | $100.15 | 298,247 |
| 2020-07-30 | $102.11 | $103.32 | $100.24 | $101.58 | $101.58 | 218,984 |
| 2020-07-29 | $104.11 | $105.30 | $101.68 | $104.05 | $104.05 | 257,320 |
| 2020-07-28 | $107.54 | $108.20 | $103.00 | $103.54 | $103.54 | 392,402 |
| 2020-07-27 | $105.68 | $109.82 | $104.57 | $108.77 | $108.77 | 366,048 |
| 2020-07-24 | $103.23 | $105.63 | $102.47 | $104.58 | $104.58 | 334,605 |
| 2020-07-23 | $106.76 | $109.74 | $105.12 | $106.15 | $106.15 | 507,774 |
| 2020-07-22 | $100.29 | $106.23 | $100.29 | $106.04 | $106.04 | 245,523 |
| 2020-07-21 | $99.22 | $100.94 | $99.01 | $99.79 | $99.79 | 174,253 |
| 2020-07-20 | $99.30 | $99.76 | $96.71 | $98.24 | $98.24 | 100,214 |
| 2020-07-17 | $101.43 | $101.43 | $97.68 | $99.25 | $99.25 | 169,000 |
| 2020-07-16 | $100.34 | $103.86 | $99.52 | $101.18 | $101.18 | 215,200 |
| 2020-07-15 | $100.34 | $101.80 | $98.07 | $101.10 | $101.10 | 280,900 |
| 2020-07-14 | $89.95 | $97.23 | $89.95 | $97.09 | $97.09 | 251,500 |
| 2020-07-13 | $92.40 | $95.79 | $90.26 | $90.44 | $90.44 | 344,700 |
| 2020-07-10 | $88.74 | $92.10 | $87.56 | $92.00 | $92.00 | 246,000 |
| 2020-07-09 | $91.50 | $92.35 | $86.39 | $88.16 | $88.16 | 277,800 |
| 2020-07-08 | $86.54 | $92.06 | $85.81 | $92.01 | $92.01 | 437,700 |
| 2020-07-07 | $82.00 | $85.95 | $81.13 | $85.73 | $85.73 | 534,600 |
| 2020-07-06 | $78.88 | $79.95 | $77.45 | $78.41 | $78.41 | 151,800 |
| 2020-07-02 | $77.56 | $79.01 | $76.23 | $76.59 | $76.59 | 102,000 |
| 2020-07-01 | $77.72 | $79.08 | $75.22 | $75.35 | $75.35 | 147,400 |
| 2020-06-30 | $77.99 | $78.82 | $76.90 | $77.33 | $77.33 | 106,000 |
| 2020-06-29 | $74.74 | $79.03 | $73.10 | $78.45 | $78.45 | 136,100 |
| 2020-06-26 | $73.75 | $75.16 | $72.34 | $73.09 | $73.09 | 481,068 |
| 2020-06-25 | $72.32 | $74.56 | $71.96 | $74.36 | $74.36 | 149,870 |
| 2020-06-24 | $75.26 | $75.50 | $72.28 | $73.04 | $73.04 | 163,281 |
| 2020-06-23 | $77.13 | $77.32 | $75.36 | $76.61 | $76.61 | 158,744 |
| 2020-06-22 | $73.79 | $76.65 | $72.99 | $75.88 | $75.88 | 201,300 |
| 2020-06-19 | $78.95 | $78.95 | $74.50 | $74.98 | $74.98 | 315,555 |
| 2020-06-18 | $76.62 | $79.58 | $76.62 | $78.03 | $78.03 | 119,895 |
| 2020-06-17 | $79.62 | $80.78 | $77.75 | $77.93 | $77.93 | 119,332 |
| 2020-06-16 | $82.63 | $83.48 | $78.46 | $79.74 | $79.74 | 124,963 |
| 2020-06-15 | $72.57 | $78.30 | $72.57 | $78.05 | $78.05 | 149,984 |
| 2020-06-12 | $77.90 | $78.32 | $73.80 | $76.07 | $76.07 | 403,888 |
| 2020-06-11 | $73.45 | $75.25 | $72.30 | $73.93 | $73.93 | 223,121 |
| 2020-06-10 | $80.73 | $81.15 | $76.84 | $78.11 | $78.11 | 250,523 |
| 2020-06-09 | $81.07 | $82.86 | $79.72 | $81.52 | $81.52 | 199,981 |
| 2020-06-08 | $83.08 | $86.12 | $81.96 | $82.61 | $82.61 | 553,951 |
| 2020-06-05 | $85.95 | $87.87 | $80.97 | $81.50 | $81.50 | 331,239 |
| 2020-06-04 | $77.55 | $81.79 | $76.98 | $80.65 | $80.65 | 183,776 |
| 2020-06-03 | $75.98 | $80.16 | $75.98 | $78.89 | $78.89 | 273,182 |
| 2020-06-02 | $73.84 | $75.45 | $73.34 | $74.25 | $74.25 | 154,441 |
| 2020-06-01 | $73.28 | $74.59 | $72.00 | $72.75 | $72.75 | 157,074 |
| 2020-05-29 | $74.64 | $75.21 | $72.07 | $72.28 | $72.28 | 210,985 |
| 2020-05-28 | $80.02 | $80.05 | $75.84 | $76.21 | $76.21 | 172,729 |
| 2020-05-27 | $79.53 | $81.87 | $77.06 | $79.08 | $79.08 | 303,560 |
| 2020-05-26 | $76.08 | $78.26 | $75.67 | $77.39 | $77.39 | 198,744 |
| 2020-05-22 | $73.73 | $74.29 | $70.26 | $72.07 | $72.07 | 113,529 |
| 2020-05-21 | $70.58 | $74.78 | $69.26 | $72.97 | $72.97 | 236,377 |
| 2020-05-20 | $70.65 | $72.10 | $70.13 | $70.71 | $70.71 | 234,789 |
| 2020-05-19 | $69.95 | $71.95 | $68.16 | $68.80 | $68.80 | 215,689 |
| 2020-05-18 | $67.25 | $71.06 | $67.02 | $70.61 | $70.61 | 228,151 |
| 2020-05-15 | $60.20 | $62.35 | $59.74 | $62.30 | $62.30 | 155,263 |
| 2020-05-14 | $56.45 | $60.74 | $56.01 | $60.65 | $60.65 | 325,379 |
| 2020-05-13 | $63.05 | $63.05 | $57.10 | $58.54 | $58.54 | 330,473 |
| 2020-05-12 | $67.30 | $67.89 | $63.70 | $63.70 | $63.70 | 246,176 |
| 2020-05-11 | $69.22 | $69.22 | $65.79 | $66.78 | $66.78 | 229,998 |
| 2020-05-08 | $68.52 | $69.61 | $67.60 | $69.52 | $69.52 | 226,707 |
| 2020-05-07 | $66.08 | $67.42 | $64.98 | $65.40 | $65.40 | 278,166 |
| 2020-05-06 | $68.55 | $69.04 | $63.48 | $64.89 | $64.89 | 339,274 |
| 2020-05-05 | $69.09 | $71.77 | $66.46 | $67.45 | $67.45 | 367,406 |
| 2020-05-04 | $64.58 | $66.00 | $64.12 | $65.98 | $65.98 | 267,915 |
| 2020-05-01 | $65.51 | $66.19 | $62.76 | $65.73 | $65.73 | 297,010 |
| 2020-04-30 | $67.87 | $68.27 | $65.17 | $67.50 | $67.50 | 284,737 |
| 2020-04-29 | $65.95 | $70.94 | $65.64 | $69.48 | $69.48 | 234,737 |
| 2020-04-28 | $63.01 | $65.38 | $62.39 | $63.54 | $63.54 | 324,555 |
| 2020-04-27 | $59.26 | $61.23 | $58.85 | $60.63 | $60.63 | 269,558 |
| 2020-04-24 | $54.39 | $59.24 | $54.39 | $58.47 | $58.47 | 309,877 |
| 2020-04-23 | $52.49 | $56.57 | $52.29 | $54.50 | $54.50 | 223,047 |
| 2020-04-22 | $53.34 | $54.01 | $50.42 | $52.07 | $52.07 | 293,170 |
| 2020-04-21 | $52.62 | $52.95 | $51.14 | $52.00 | $52.00 | 347,953 |
| 2020-04-20 | $56.90 | $56.90 | $54.73 | $54.82 | $54.82 | 211,301 |
| 2020-04-17 | $55.63 | $58.29 | $54.65 | $58.12 | $58.12 | 354,119 |
| 2020-04-16 | $53.37 | $54.80 | $51.39 | $53.17 | $53.17 | 315,805 |
| 2020-04-15 | $57.56 | $60.13 | $52.98 | $53.20 | $53.20 | 242,454 |
| 2020-04-14 | $58.65 | $60.83 | $57.54 | $60.45 | $60.45 | 366,142 |
| 2020-04-13 | $60.48 | $60.60 | $55.53 | $57.04 | $57.04 | 207,199 |
| 2020-04-09 | $56.16 | $62.28 | $56.16 | $60.43 | $60.43 | 414,460 |
| 2020-04-08 | $49.92 | $55.38 | $49.86 | $54.34 | $54.34 | 493,173 |
| 2020-04-07 | $50.28 | $52.98 | $48.54 | $49.04 | $49.04 | 276,141 |
| 2020-04-06 | $44.38 | $47.98 | $44.38 | $47.65 | $47.65 | 322,646 |
| 2020-04-03 | $46.88 | $46.88 | $41.91 | $42.10 | $42.10 | 304,545 |
| 2020-04-02 | $46.56 | $49.19 | $45.54 | $47.00 | $47.00 | 278,572 |
| 2020-04-01 | $52.77 | $53.65 | $45.84 | $47.25 | $47.25 | 645,281 |
| 2020-03-31 | $54.60 | $56.44 | $53.42 | $55.23 | $55.23 | 167,384 |
| 2020-03-30 | $55.49 | $57.04 | $53.74 | $55.28 | $55.28 | 361,693 |
| 2020-03-27 | $57.77 | $58.94 | $53.82 | $55.50 | $55.50 | 341,963 |
| 2020-03-26 | $61.17 | $62.74 | $58.49 | $60.82 | $60.82 | 388,824 |
| 2020-03-25 | $53.82 | $61.19 | $53.34 | $58.67 | $58.67 | 528,009 |
| 2020-03-24 | $48.44 | $53.94 | $47.46 | $53.53 | $53.53 | 403,949 |
| 2020-03-23 | $52.61 | $52.89 | $45.19 | $45.82 | $45.82 | 321,288 |
| 2020-03-20 | $48.92 | $53.57 | $48.48 | $50.60 | $50.60 | 590,306 |
| 2020-03-19 | $43.78 | $52.57 | $39.36 | $48.98 | $48.98 | 531,661 |
| 2020-03-18 | $44.59 | $44.96 | $41.41 | $44.62 | $44.62 | 618,421 |
| 2020-03-17 | $46.77 | $50.86 | $43.19 | $48.11 | $48.11 | 484,342 |
| 2020-03-16 | $42.62 | $52.87 | $42.62 | $46.39 | $46.39 | 345,306 |
| 2020-03-13 | $61.84 | $61.84 | $52.95 | $55.11 | $55.11 | 317,342 |
| 2020-03-12 | $65.16 | $66.85 | $58.69 | $58.70 | $58.70 | 298,107 |
| 2020-03-11 | $74.85 | $76.90 | $70.29 | $72.41 | $72.41 | 358,173 |
| 2020-03-10 | $83.12 | $83.12 | $75.18 | $81.35 | $81.35 | 277,814 |
| 2020-03-09 | $82.22 | $84.08 | $78.95 | $80.21 | $80.21 | 332,502 |
| 2020-03-06 | $85.11 | $87.36 | $84.42 | $87.02 | $87.02 | 231,477 |
| 2020-03-05 | $92.01 | $92.17 | $87.51 | $88.62 | $88.62 | 183,550 |
| 2020-03-04 | $92.39 | $94.41 | $91.25 | $94.14 | $94.14 | 194,165 |
| 2020-03-03 | $93.25 | $95.57 | $90.35 | $91.61 | $91.61 | 245,492 |
| 2020-03-02 | $88.90 | $93.11 | $86.55 | $93.03 | $93.03 | 364,017 |
| 2020-02-28 | $87.29 | $89.08 | $85.51 | $88.64 | $88.64 | 299,109 |
| 2020-02-27 | $92.86 | $94.51 | $90.07 | $90.08 | $90.08 | 250,105 |
| 2020-02-26 | $97.48 | $97.66 | $94.08 | $94.81 | $94.81 | 295,030 |
| 2020-02-25 | $97.99 | $98.26 | $96.23 | $97.00 | $97.00 | 248,782 |
| 2020-02-24 | $96.05 | $98.58 | $95.89 | $97.90 | $97.90 | 235,178 |
| 2020-02-21 | $99.89 | $100.47 | $99.05 | $99.49 | $99.49 | 179,043 |
| 2020-02-20 | $98.55 | $100.03 | $98.35 | $99.74 | $99.74 | 236,376 |
| 2020-02-19 | $97.03 | $99.56 | $96.12 | $98.90 | $98.90 | 176,387 |
| 2020-02-18 | $95.79 | $97.40 | $95.79 | $96.40 | $96.40 | 211,561 |
| 2020-02-14 | $97.28 | $97.40 | $95.15 | $95.70 | $95.70 | 133,019 |
| 2020-02-13 | $96.26 | $97.95 | $95.39 | $96.89 | $96.89 | 187,297 |
| 2020-02-12 | $100.49 | $100.91 | $92.90 | $97.01 | $97.01 | 323,363 |
| 2020-02-11 | $96.75 | $100.50 | $96.75 | $100.00 | $100.00 | 366,443 |
| 2020-02-10 | $93.50 | $94.86 | $92.71 | $94.86 | $94.86 | 194,062 |
| 2020-02-07 | $93.89 | $94.40 | $92.25 | $93.67 | $93.67 | 177,993 |
| 2020-02-06 | $96.60 | $97.10 | $93.89 | $94.14 | $94.14 | 169,269 |
| 2020-02-05 | $96.57 | $97.65 | $94.96 | $96.33 | $96.33 | 285,918 |
| 2020-02-04 | $99.09 | $100.29 | $95.23 | $95.66 | $95.66 | 251,810 |
| 2020-02-03 | $100.76 | $103.60 | $98.36 | $99.26 | $99.26 | 408,281 |
| 2020-01-31 | $99.21 | $99.62 | $96.09 | $96.45 | $96.45 | 212,726 |
| 2020-01-30 | $98.28 | $99.70 | $98.01 | $99.43 | $99.43 | 107,309 |
| 2020-01-29 | $100.76 | $101.70 | $99.40 | $99.56 | $99.56 | 126,235 |
| 2020-01-28 | $100.46 | $101.41 | $99.67 | $100.29 | $100.29 | 99,268 |
| 2020-01-27 | $97.81 | $101.16 | $97.41 | $100.06 | $100.06 | 101,801 |
| 2020-01-24 | $102.52 | $102.52 | $99.44 | $99.74 | $99.74 | 126,337 |
| 2020-01-23 | $100.59 | $102.78 | $99.64 | $102.30 | $102.30 | 195,021 |
| 2020-01-22 | $102.95 | $103.17 | $100.31 | $100.99 | $100.99 | 247,719 |
| 2020-01-21 | $102.00 | $103.46 | $101.81 | $102.93 | $102.93 | 156,126 |
| 2020-01-17 | $103.02 | $103.50 | $102.07 | $102.26 | $102.26 | 136,792 |
| 2020-01-16 | $101.73 | $103.01 | $101.73 | $102.50 | $102.50 | 179,784 |
| 2020-01-15 | $101.95 | $102.37 | $100.64 | $101.24 | $101.24 | 214,349 |
| 2020-01-14 | $101.86 | $103.63 | $101.46 | $101.88 | $101.88 | 230,150 |
| 2020-01-13 | $100.55 | $103.17 | $100.09 | $102.35 | $102.35 | 477,762 |
| 2020-01-10 | $101.02 | $101.76 | $100.19 | $100.28 | $100.28 | 298,156 |
| 2020-01-09 | $103.74 | $103.74 | $100.01 | $100.60 | $100.60 | 296,346 |
| 2020-01-08 | $104.17 | $105.56 | $102.87 | $103.13 | $103.13 | 158,184 |
| 2020-01-07 | $106.89 | $107.10 | $103.50 | $103.79 | $103.79 | 233,862 |
| 2020-01-06 | $107.89 | $108.29 | $107.01 | $107.74 | $107.74 | 523,282 |
| 2020-01-03 | $109.66 | $110.03 | $107.89 | $108.39 | $108.39 | 189,954 |
| 2020-01-02 | $112.69 | $112.69 | $110.32 | $111.33 | $111.33 | 163,260 |
| 2019-12-31 | $111.95 | $113.12 | $111.40 | $111.79 | $111.79 | 122,773 |
| 2019-12-30 | $113.82 | $113.82 | $111.60 | $112.29 | $112.29 | 98,459 |
| 2019-12-27 | $113.97 | $114.37 | $113.08 | $113.55 | $113.55 | 147,891 |
| 2019-12-26 | $114.91 | $114.91 | $113.01 | $114.05 | $114.05 | 42,611 |
| 2019-12-24 | $114.14 | $114.69 | $113.07 | $114.45 | $114.45 | 51,330 |
| 2019-12-23 | $117.68 | $117.71 | $113.56 | $114.12 | $114.12 | 104,793 |
| 2019-12-20 | $118.89 | $119.13 | $117.83 | $117.92 | $117.92 | 246,958 |
| 2019-12-19 | $118.18 | $119.23 | $117.31 | $118.74 | $118.74 | 104,879 |
| 2019-12-18 | $117.87 | $119.07 | $115.71 | $117.89 | $117.89 | 177,641 |
| 2019-12-17 | $115.88 | $117.83 | $115.47 | $117.75 | $117.75 | 105,172 |
| 2019-12-16 | $117.25 | $117.97 | $115.06 | $115.71 | $115.71 | 198,759 |
| 2019-12-13 | $122.67 | $122.67 | $114.97 | $116.67 | $116.67 | 245,058 |
| 2019-12-12 | $114.75 | $123.45 | $114.75 | $122.67 | $122.67 | 316,119 |
| 2019-12-11 | $110.60 | $114.89 | $110.02 | $114.53 | $114.53 | 115,088 |
| 2019-12-10 | $110.18 | $110.82 | $109.27 | $110.15 | $110.15 | 227,932 |
| 2019-12-09 | $110.45 | $111.31 | $110.05 | $110.10 | $110.10 | 215,160 |
| 2019-12-06 | $110.80 | $112.08 | $110.72 | $110.92 | $110.92 | 193,140 |
| 2019-12-05 | $110.38 | $112.25 | $109.35 | $109.49 | $109.49 | 166,175 |
| 2019-12-04 | $109.38 | $112.13 | $109.38 | $109.84 | $109.84 | 187,096 |
| 2019-12-03 | $108.75 | $109.39 | $108.26 | $108.60 | $108.60 | 184,799 |
| 2019-12-02 | $110.84 | $111.00 | $109.09 | $109.95 | $109.95 | 133,238 |
| 2019-11-29 | $112.25 | $112.72 | $110.84 | $110.84 | $110.84 | 38,756 |
| 2019-11-27 | $112.04 | $113.01 | $111.45 | $112.52 | $112.52 | 182,082 |
| 2019-11-26 | $110.83 | $112.21 | $110.02 | $111.67 | $111.67 | 198,406 |
| 2019-11-25 | $110.19 | $111.87 | $109.99 | $111.14 | $111.14 | 100,656 |
| 2019-11-22 | $109.17 | $110.98 | $108.22 | $109.69 | $109.69 | 214,844 |
| 2019-11-21 | $109.07 | $109.44 | $107.08 | $108.93 | $108.93 | 198,855 |
| 2019-11-20 | $109.53 | $110.56 | $107.83 | $108.40 | $108.40 | 148,779 |
| 2019-11-19 | $111.02 | $111.06 | $109.43 | $109.50 | $109.50 | 245,497 |
| 2019-11-18 | $110.36 | $111.50 | $110.33 | $110.35 | $110.35 | 228,394 |
| 2019-11-15 | $110.18 | $110.83 | $109.47 | $110.00 | $110.00 | 103,793 |
| 2019-11-14 | $109.21 | $111.36 | $108.46 | $109.42 | $109.42 | 134,128 |
| 2019-11-13 | $108.51 | $109.24 | $107.61 | $108.56 | $108.56 | 132,456 |
| 2019-11-12 | $109.55 | $111.71 | $108.00 | $109.33 | $109.33 | 309,665 |
| 2019-11-11 | $108.24 | $110.09 | $107.06 | $109.85 | $109.85 | 68,535 |
| 2019-11-08 | $108.15 | $109.62 | $107.61 | $109.06 | $109.06 | 97,006 |
| 2019-11-07 | $108.97 | $109.20 | $107.90 | $108.13 | $108.13 | 126,102 |
| 2019-11-06 | $109.26 | $109.26 | $107.68 | $107.77 | $107.77 | 113,998 |
| 2019-11-05 | $108.89 | $109.75 | $108.38 | $109.09 | $109.09 | 279,131 |
| 2019-11-04 | $108.36 | $108.64 | $106.84 | $108.14 | $108.14 | 173,526 |
| 2019-11-01 | $103.92 | $107.45 | $103.89 | $107.40 | $107.40 | 409,339 |
| 2019-10-31 | $103.74 | $103.74 | $101.36 | $103.13 | $103.13 | 101,329 |
| 2019-10-30 | $104.30 | $105.16 | $103.28 | $103.46 | $103.46 | 89,400 |
| 2019-10-29 | $104.59 | $105.47 | $103.54 | $104.50 | $104.50 | 116,134 |
| 2019-10-28 | $103.57 | $106.52 | $102.73 | $104.48 | $104.48 | 137,455 |
| 2019-10-25 | $103.15 | $104.14 | $102.63 | $102.93 | $102.93 | 144,106 |
| 2019-10-24 | $99.92 | $103.69 | $99.69 | $103.29 | $103.29 | 277,488 |
| 2019-10-23 | $97.44 | $99.95 | $96.57 | $99.34 | $99.34 | 226,857 |
| 2019-10-22 | $99.15 | $99.51 | $90.28 | $96.64 | $96.64 | 763,654 |
| 2019-10-21 | $104.34 | $106.37 | $104.34 | $105.98 | $105.98 | 212,182 |
| 2019-10-18 | $100.58 | $104.55 | $100.56 | $103.32 | $103.32 | 135,662 |
| 2019-10-17 | $100.40 | $101.60 | $100.02 | $101.13 | $101.13 | 135,341 |
| 2019-10-16 | $99.58 | $101.33 | $99.25 | $100.25 | $100.25 | 93,395 |
| 2019-10-15 | $98.87 | $99.84 | $97.95 | $99.50 | $99.50 | 389,139 |
| 2019-10-14 | $99.55 | $100.54 | $97.66 | $98.64 | $98.64 | 123,077 |
| 2019-10-11 | $100.55 | $102.05 | $99.76 | $99.86 | $99.86 | 143,488 |
| 2019-10-10 | $97.56 | $100.22 | $97.19 | $99.02 | $99.02 | 136,091 |
| 2019-10-09 | $95.70 | $98.57 | $95.64 | $97.19 | $97.19 | 122,288 |
| 2019-10-08 | $95.50 | $96.58 | $94.67 | $94.80 | $94.80 | 408,083 |
| 2019-10-07 | $97.00 | $97.81 | $96.03 | $96.48 | $96.48 | 142,597 |
| 2019-10-04 | $96.59 | $97.13 | $94.80 | $97.13 | $97.13 | 138,494 |
| 2019-10-03 | $98.65 | $98.93 | $95.87 | $96.28 | $96.28 | 118,418 |
| 2019-10-02 | $98.54 | $99.23 | $96.71 | $98.66 | $98.66 | 227,648 |
| 2019-10-01 | $102.70 | $104.55 | $98.49 | $99.14 | $99.14 | 216,380 |
| 2019-09-30 | $100.74 | $103.00 | $100.74 | $102.33 | $102.33 | 142,619 |
| 2019-09-27 | $100.98 | $101.36 | $99.74 | $100.96 | $100.96 | 146,159 |
| 2019-09-26 | $101.63 | $101.63 | $99.09 | $100.36 | $100.36 | 75,899 |
| 2019-09-25 | $101.40 | $102.84 | $100.77 | $101.63 | $101.63 | 160,179 |
| 2019-09-24 | $102.84 | $103.33 | $100.51 | $101.25 | $101.25 | 122,888 |
| 2019-09-23 | $100.60 | $102.84 | $100.60 | $101.97 | $101.97 | 120,915 |
| 2019-09-20 | $100.49 | $101.94 | $100.09 | $100.93 | $100.93 | 305,800 |
| 2019-09-19 | $101.30 | $101.74 | $100.34 | $100.49 | $100.49 | 127,490 |
| 2019-09-18 | $101.15 | $101.45 | $99.67 | $100.96 | $100.96 | 176,179 |
| 2019-09-17 | $98.74 | $101.34 | $98.29 | $100.92 | $100.92 | 140,802 |
| 2019-09-16 | $99.54 | $100.02 | $97.66 | $99.10 | $99.10 | 145,195 |
| 2019-09-13 | $99.95 | $101.64 | $99.05 | $100.33 | $100.33 | 188,658 |
| 2019-09-12 | $102.82 | $103.17 | $100.89 | $101.80 | $101.80 | 368,718 |
| 2019-09-11 | $101.49 | $103.92 | $99.99 | $102.56 | $102.56 | 332,392 |
| 2019-09-10 | $99.91 | $101.84 | $99.28 | $101.48 | $101.48 | 299,424 |
| 2019-09-09 | $96.95 | $100.62 | $96.66 | $100.07 | $100.07 | 197,231 |
| 2019-09-06 | $97.81 | $98.48 | $96.27 | $96.55 | $96.55 | 104,543 |
| 2019-09-05 | $96.61 | $99.48 | $96.61 | $97.63 | $97.63 | 111,378 |
| 2019-09-04 | $93.43 | $95.40 | $92.89 | $95.28 | $95.28 | 97,935 |
| 2019-09-03 | $93.69 | $94.05 | $92.28 | $92.67 | $92.67 | 149,962 |
| 2019-08-30 | $93.72 | $94.50 | $93.13 | $94.30 | $94.30 | 142,619 |
| 2019-08-29 | $93.63 | $94.50 | $93.10 | $93.34 | $93.34 | 109,426 |
| 2019-08-28 | $89.90 | $93.17 | $89.90 | $92.63 | $92.63 | 135,484 |
| 2019-08-27 | $91.20 | $92.01 | $90.06 | $90.35 | $90.35 | 100,118 |
| 2019-08-26 | $89.58 | $91.00 | $89.24 | $90.49 | $90.49 | 140,998 |
| 2019-08-23 | $90.73 | $91.82 | $88.35 | $88.74 | $88.74 | 103,384 |
| 2019-08-22 | $90.93 | $92.03 | $90.37 | $91.25 | $91.25 | 88,062 |
| 2019-08-21 | $91.39 | $91.57 | $90.20 | $90.57 | $90.57 | 120,402 |
| 2019-08-20 | $90.79 | $91.64 | $90.00 | $90.49 | $90.49 | 89,440 |
| 2019-08-19 | $91.03 | $91.87 | $90.64 | $90.96 | $90.96 | 93,672 |
| 2019-08-16 | $89.06 | $91.10 | $89.06 | $90.07 | $90.07 | 100,648 |
| 2019-08-15 | $89.84 | $89.84 | $87.46 | $88.76 | $88.76 | 142,845 |
| 2019-08-14 | $90.61 | $91.44 | $88.96 | $89.44 | $89.44 | 187,402 |
| 2019-08-13 | $91.11 | $94.86 | $91.11 | $92.45 | $92.45 | 160,335 |
| 2019-08-12 | $92.34 | $93.43 | $91.01 | $91.46 | $91.46 | 108,628 |
| 2019-08-09 | $92.13 | $93.20 | $91.20 | $92.56 | $92.56 | 68,806 |
| 2019-08-08 | $92.31 | $93.89 | $92.25 | $92.93 | $92.93 | 111,433 |
| 2019-08-07 | $91.83 | $92.82 | $90.13 | $91.90 | $91.90 | 137,429 |
| 2019-08-06 | $91.00 | $93.41 | $91.00 | $92.85 | $92.85 | 142,266 |
| 2019-08-05 | $89.71 | $91.64 | $89.71 | $91.17 | $91.17 | 138,029 |
| 2019-08-02 | $91.20 | $92.91 | $91.01 | $92.16 | $92.16 | 134,198 |
| 2019-08-01 | $92.86 | $93.99 | $89.13 | $91.48 | $91.48 | 200,295 |
| 2019-07-31 | $93.00 | $93.99 | $91.55 | $92.08 | $92.08 | 171,458 |
| 2019-07-30 | $94.00 | $94.00 | $91.42 | $92.97 | $92.97 | 236,528 |
| 2019-07-29 | $88.76 | $95.14 | $88.76 | $94.52 | $94.52 | 260,746 |
| 2019-07-26 | $88.95 | $93.93 | $88.95 | $89.50 | $89.50 | 329,527 |
| 2019-07-25 | $90.19 | $90.96 | $88.85 | $89.76 | $89.76 | 120,527 |
| 2019-07-24 | $86.52 | $90.63 | $85.73 | $90.48 | $90.48 | 178,556 |
| 2019-07-23 | $84.91 | $86.94 | $84.73 | $86.68 | $86.68 | 99,949 |
| 2019-07-22 | $84.43 | $85.43 | $83.82 | $84.49 | $84.49 | 65,025 |
| 2019-07-19 | $84.47 | $85.41 | $84.40 | $84.44 | $84.44 | 90,507 |
| 2019-07-18 | $84.35 | $84.79 | $83.51 | $84.15 | $84.15 | 83,380 |
| 2019-07-17 | $83.91 | $84.35 | $83.23 | $84.21 | $84.21 | 76,962 |
| 2019-07-16 | $83.42 | $84.42 | $82.80 | $84.05 | $84.05 | 79,305 |
| 2019-07-15 | $84.59 | $85.34 | $82.87 | $83.72 | $83.72 | 99,738 |
| 2019-07-12 | $84.41 | $85.57 | $84.07 | $84.50 | $84.50 | 113,787 |
| 2019-07-11 | $84.43 | $84.78 | $83.71 | $84.16 | $84.16 | 97,428 |
| 2019-07-10 | $84.83 | $85.59 | $83.45 | $83.83 | $83.83 | 106,532 |
| 2019-07-09 | $83.47 | $84.77 | $82.68 | $84.49 | $84.49 | 116,315 |
| 2019-07-08 | $83.60 | $83.79 | $82.44 | $82.97 | $82.97 | 110,763 |
| 2019-07-05 | $84.93 | $85.03 | $83.79 | $83.91 | $83.91 | 59,237 |
| 2019-07-03 | $85.03 | $85.56 | $84.46 | $84.97 | $84.97 | 39,416 |
| 2019-07-02 | $84.10 | $85.05 | $82.78 | $84.52 | $84.52 | 127,394 |
| 2019-07-01 | $85.69 | $87.16 | $83.26 | $84.15 | $84.15 | 154,992 |
| 2019-06-28 | $84.16 | $85.66 | $83.67 | $84.34 | $84.34 | 244,751 |
| 2019-06-27 | $82.66 | $84.00 | $82.33 | $83.94 | $83.94 | 138,815 |
| 2019-06-26 | $81.31 | $83.38 | $80.81 | $82.50 | $82.50 | 125,117 |
| 2019-06-25 | $80.42 | $81.57 | $80.24 | $81.10 | $81.10 | 165,625 |
| 2019-06-24 | $81.75 | $82.04 | $80.29 | $80.50 | $80.50 | 141,157 |
| 2019-06-21 | $83.16 | $83.85 | $81.71 | $81.75 | $81.75 | 294,208 |
| 2019-06-20 | $83.37 | $84.09 | $82.08 | $83.16 | $83.16 | 145,901 |
| 2019-06-19 | $82.76 | $82.83 | $81.52 | $82.14 | $82.14 | 109,040 |
| 2019-06-18 | $81.03 | $82.90 | $81.03 | $82.73 | $82.73 | 125,776 |
| 2019-06-17 | $79.79 | $81.16 | $79.79 | $80.59 | $80.59 | 122,830 |
| 2019-06-14 | $80.41 | $81.01 | $79.73 | $79.81 | $79.81 | 85,194 |
| 2019-06-13 | $79.87 | $80.37 | $78.66 | $80.36 | $80.36 | 100,627 |
| 2019-06-12 | $79.36 | $79.61 | $77.69 | $79.21 | $79.21 | 82,309 |
| 2019-06-11 | $79.21 | $80.49 | $79.05 | $79.40 | $79.40 | 162,892 |
| 2019-06-10 | $78.43 | $79.50 | $78.32 | $78.88 | $78.88 | 79,389 |
| 2019-06-07 | $77.50 | $78.45 | $77.50 | $77.95 | $77.95 | 115,607 |
| 2019-06-06 | $77.56 | $78.09 | $75.69 | $76.95 | $76.95 | 107,102 |
| 2019-06-05 | $80.52 | $80.99 | $77.57 | $77.80 | $77.80 | 104,188 |
| 2019-06-04 | $78.06 | $81.48 | $77.66 | $79.67 | $79.67 | 276,795 |
| 2019-06-03 | $74.21 | $77.96 | $74.21 | $77.25 | $77.25 | 159,254 |
| 2019-05-31 | $75.82 | $76.86 | $74.10 | $74.19 | $74.19 | 176,380 |
| 2019-05-30 | $77.13 | $77.79 | $76.41 | $76.92 | $76.92 | 86,029 |
| 2019-05-29 | $76.76 | $77.04 | $74.89 | $76.90 | $76.90 | 78,900 |
| 2019-05-28 | $78.65 | $79.20 | $77.01 | $77.19 | $77.19 | 131,653 |
| 2019-05-24 | $77.84 | $79.19 | $77.84 | $78.58 | $78.58 | 53,391 |
| 2019-05-23 | $77.44 | $78.16 | $76.72 | $77.80 | $77.80 | 79,084 |
| 2019-05-22 | $78.78 | $78.78 | $77.11 | $77.63 | $77.63 | 82,369 |
| 2019-05-21 | $78.11 | $79.11 | $77.70 | $78.66 | $78.66 | 102,498 |
| 2019-05-20 | $78.10 | $78.87 | $77.78 | $77.98 | $77.98 | 82,332 |
| 2019-05-17 | $79.05 | $80.29 | $78.49 | $78.57 | $78.57 | 116,679 |
| 2019-05-16 | $79.79 | $81.00 | $79.46 | $79.63 | $79.63 | 102,955 |
| 2019-05-15 | $78.98 | $80.13 | $78.73 | $79.62 | $79.62 | 76,007 |
| 2019-05-14 | $78.43 | $79.69 | $78.39 | $79.67 | $79.67 | 116,415 |
| 2019-05-13 | $79.03 | $79.41 | $77.77 | $78.52 | $78.52 | 162,521 |
| 2019-05-10 | $79.76 | $80.45 | $78.55 | $80.25 | $80.25 | 98,155 |
| 2019-05-09 | $78.98 | $80.45 | $78.34 | $80.26 | $80.26 | 124,218 |
| 2019-05-08 | $79.76 | $80.63 | $79.35 | $79.84 | $79.84 | 84,219 |
| 2019-05-07 | $80.17 | $80.29 | $79.01 | $79.80 | $79.80 | 86,793 |
| 2019-05-06 | $79.53 | $81.17 | $79.53 | $80.58 | $80.58 | 115,923 |
| 2019-05-03 | $79.22 | $80.57 | $79.12 | $80.45 | $80.45 | 81,596 |
| 2019-05-02 | $79.06 | $79.64 | $78.45 | $79.07 | $79.07 | 89,723 |
| 2019-05-01 | $80.25 | $80.93 | $79.12 | $79.18 | $79.18 | 208,260 |
| 2019-04-30 | $79.82 | $80.78 | $79.18 | $80.18 | $80.18 | 171,062 |
| 2019-04-29 | $80.79 | $81.35 | $78.95 | $79.67 | $79.67 | 172,289 |
| 2019-04-26 | $79.44 | $81.48 | $79.20 | $81.05 | $81.05 | 128,055 |
| 2019-04-25 | $79.44 | $80.09 | $77.82 | $79.02 | $79.02 | 162,054 |
| 2019-04-24 | $79.00 | $80.86 | $78.12 | $79.44 | $79.44 | 348,841 |
| 2019-04-23 | $77.93 | $82.30 | $75.42 | $76.83 | $76.83 | 319,759 |
| 2019-04-22 | $75.64 | $75.64 | $72.64 | $73.30 | $73.30 | 143,276 |
| 2019-04-18 | $75.67 | $76.04 | $74.56 | $75.65 | $75.65 | 141,956 |
| 2019-04-17 | $76.76 | $77.41 | $75.62 | $75.87 | $75.87 | 152,370 |
| 2019-04-16 | $75.56 | $76.77 | $75.45 | $76.40 | $76.40 | 181,474 |
| 2019-04-15 | $75.29 | $75.90 | $74.74 | $75.39 | $75.39 | 179,874 |
| 2019-04-12 | $73.46 | $75.56 | $73.42 | $75.35 | $75.35 | 191,548 |
| 2019-04-11 | $72.60 | $73.37 | $72.47 | $73.10 | $73.10 | 135,310 |
| 2019-04-10 | $71.77 | $72.69 | $71.09 | $72.64 | $72.64 | 143,234 |
| 2019-04-09 | $71.80 | $72.33 | $71.27 | $71.74 | $71.74 | 104,915 |
| 2019-04-08 | $71.45 | $72.75 | $70.99 | $72.16 | $72.16 | 116,395 |
| 2019-04-05 | $73.11 | $73.40 | $71.35 | $71.61 | $71.61 | 109,399 |
| 2019-04-04 | $71.31 | $72.93 | $71.00 | $72.83 | $72.83 | 147,921 |
| 2019-04-03 | $70.72 | $71.89 | $70.46 | $71.36 | $71.36 | 159,323 |
| 2019-04-02 | $71.10 | $71.15 | $69.64 | $70.22 | $70.22 | 158,180 |
| 2019-04-01 | $69.91 | $71.09 | $69.37 | $70.95 | $70.95 | 148,154 |
| 2019-03-29 | $68.89 | $69.98 | $68.63 | $69.36 | $69.36 | 271,618 |
| 2019-03-28 | $69.91 | $70.91 | $68.10 | $68.58 | $68.58 | 240,370 |
| 2019-03-27 | $68.54 | $69.93 | $68.54 | $69.62 | $69.62 | 143,133 |
| 2019-03-26 | $68.00 | $69.40 | $67.27 | $68.57 | $68.57 | 120,246 |
| 2019-03-25 | $66.71 | $68.76 | $66.46 | $67.94 | $67.94 | 136,102 |
| 2019-03-22 | $69.38 | $69.46 | $66.84 | $66.89 | $66.89 | 168,298 |
| 2019-03-21 | $67.88 | $69.53 | $67.88 | $69.31 | $69.31 | 129,707 |
| 2019-03-20 | $68.34 | $69.34 | $67.92 | $68.08 | $68.08 | 134,858 |
| 2019-03-19 | $69.26 | $69.50 | $68.16 | $68.43 | $68.43 | 131,001 |
| 2019-03-18 | $68.20 | $69.26 | $67.64 | $68.94 | $68.94 | 120,323 |
| 2019-03-15 | $68.37 | $69.28 | $67.99 | $68.29 | $68.29 | 280,277 |
| 2019-03-14 | $68.52 | $68.72 | $67.79 | $67.85 | $67.85 | 83,488 |
| 2019-03-13 | $68.24 | $69.48 | $68.24 | $69.00 | $69.00 | 143,187 |
| 2019-03-12 | $68.08 | $68.24 | $67.38 | $68.00 | $68.00 | 111,773 |
| 2019-03-11 | $66.86 | $67.94 | $66.68 | $67.63 | $67.63 | 118,797 |
| 2019-03-08 | $65.95 | $67.30 | $65.77 | $67.03 | $67.03 | 184,347 |
| 2019-03-07 | $66.99 | $67.59 | $65.54 | $66.39 | $66.39 | 164,840 |
| 2019-03-06 | $67.84 | $68.13 | $66.69 | $66.99 | $66.99 | 294,134 |
| 2019-03-05 | $69.22 | $69.22 | $67.60 | $68.04 | $68.04 | 189,758 |
| 2019-03-04 | $71.22 | $71.22 | $68.57 | $68.76 | $68.76 | 213,844 |
| 2019-03-01 | $72.55 | $73.23 | $70.66 | $71.19 | $71.19 | 174,128 |
| 2019-02-28 | $71.50 | $72.67 | $70.24 | $71.79 | $71.79 | 105,913 |
| 2019-02-27 | $71.45 | $72.75 | $71.45 | $71.57 | $71.57 | 158,336 |
| 2019-02-26 | $71.13 | $71.68 | $70.16 | $71.38 | $71.38 | 95,834 |
| 2019-02-25 | $70.69 | $71.26 | $70.12 | $70.78 | $70.78 | 219,886 |
| 2019-02-22 | $70.93 | $71.92 | $70.02 | $70.37 | $70.37 | 121,616 |
| 2019-02-21 | $72.95 | $73.09 | $70.50 | $71.00 | $71.00 | 158,737 |
| 2019-02-20 | $70.96 | $73.29 | $70.92 | $72.95 | $72.95 | 143,532 |
| 2019-02-19 | $70.65 | $72.00 | $69.85 | $70.80 | $70.80 | 150,286 |
| 2019-02-15 | $70.60 | $72.20 | $70.18 | $71.90 | $71.90 | 182,581 |
| 2019-02-14 | $69.83 | $70.67 | $69.20 | $69.99 | $69.99 | 211,199 |
| 2019-02-13 | $70.30 | $71.02 | $69.58 | $70.62 | $70.62 | 152,244 |
| 2019-02-12 | $69.40 | $70.00 | $68.90 | $69.98 | $69.98 | 160,392 |
| 2019-02-11 | $69.03 | $69.58 | $67.91 | $69.02 | $69.02 | 151,487 |
| 2019-02-08 | $69.18 | $69.66 | $68.67 | $69.02 | $69.02 | 221,781 |
| 2019-02-07 | $73.62 | $73.62 | $68.58 | $69.18 | $69.18 | 223,429 |
| 2019-02-06 | $75.10 | $75.82 | $71.36 | $73.63 | $73.63 | 333,953 |
| 2019-02-05 | $72.49 | $72.86 | $71.38 | $72.46 | $72.46 | 139,629 |
| 2019-02-04 | $70.58 | $72.22 | $69.81 | $72.15 | $72.15 | 252,706 |
| 2019-02-01 | $70.48 | $70.69 | $69.80 | $70.51 | $70.51 | 277,599 |
| 2019-01-31 | $69.84 | $70.99 | $69.53 | $70.65 | $70.65 | 264,851 |
| 2019-01-30 | $69.39 | $70.37 | $68.74 | $70.22 | $70.22 | 191,565 |
| 2019-01-29 | $69.68 | $69.68 | $68.64 | $69.10 | $69.10 | 79,103 |
| 2019-01-28 | $68.76 | $70.58 | $68.63 | $69.56 | $69.56 | 101,656 |
| 2019-01-25 | $69.47 | $70.39 | $69.04 | $69.88 | $69.88 | 93,451 |
| 2019-01-24 | $69.33 | $69.70 | $68.21 | $68.92 | $68.92 | 247,463 |
| 2019-01-23 | $70.72 | $70.98 | $68.98 | $69.32 | $69.32 | 167,028 |
| 2019-01-22 | $72.16 | $72.58 | $69.99 | $70.52 | $70.52 | 150,559 |
| 2019-01-18 | $71.78 | $72.84 | $71.51 | $72.63 | $72.63 | 436,862 |
| 2019-01-17 | $69.92 | $72.13 | $69.69 | $71.09 | $71.09 | 196,607 |
| 2019-01-16 | $69.23 | $70.21 | $69.10 | $70.02 | $70.02 | 125,844 |
| 2019-01-15 | $69.17 | $70.09 | $67.82 | $69.39 | $69.39 | 217,454 |
| 2019-01-14 | $69.13 | $69.90 | $68.32 | $69.12 | $69.12 | 217,109 |
| 2019-01-11 | $68.76 | $70.19 | $67.88 | $69.64 | $69.64 | 145,467 |
| 2019-01-10 | $69.51 | $69.58 | $67.64 | $68.96 | $68.96 | 316,106 |
| 2019-01-09 | $70.06 | $71.20 | $70.00 | $70.59 | $70.59 | 124,918 |
| 2019-01-08 | $71.20 | $71.20 | $69.10 | $69.83 | $69.83 | 459,163 |
| 2019-01-07 | $67.90 | $71.07 | $67.90 | $70.66 | $70.66 | 321,297 |
| 2019-01-04 | $68.57 | $69.18 | $67.67 | $68.47 | $68.47 | 227,180 |
| 2019-01-03 | $67.70 | $68.50 | $66.77 | $67.84 | $67.84 | 154,084 |
| 2019-01-02 | $65.71 | $68.46 | $65.71 | $68.12 | $68.12 | 252,935 |
| 2018-12-31 | $65.97 | $66.76 | $65.07 | $66.66 | $66.66 | 111,051 |
| 2018-12-28 | $64.94 | $66.32 | $64.80 | $65.71 | $65.71 | 121,226 |
| 2018-12-27 | $64.01 | $64.84 | $62.69 | $64.80 | $64.80 | 239,609 |
| 2018-12-26 | $62.24 | $65.04 | $62.19 | $64.86 | $64.86 | 137,802 |
| 2018-12-24 | $62.33 | $62.71 | $61.47 | $62.30 | $62.30 | 162,799 |
| 2018-12-21 | $64.46 | $66.68 | $62.44 | $62.50 | $62.50 | 740,548 |
| 2018-12-20 | $64.54 | $65.41 | $63.48 | $64.46 | $64.46 | 174,039 |
| 2018-12-19 | $66.70 | $67.36 | $64.22 | $64.43 | $64.43 | 194,283 |
| 2018-12-18 | $67.53 | $68.15 | $66.36 | $66.38 | $66.38 | 283,463 |
| 2018-12-17 | $66.13 | $68.02 | $65.06 | $66.94 | $66.94 | 370,934 |
| 2018-12-14 | $64.68 | $66.81 | $64.68 | $66.31 | $66.31 | 277,397 |
| 2018-12-13 | $64.59 | $65.52 | $64.08 | $65.09 | $65.09 | 225,468 |
| 2018-12-12 | $64.20 | $65.98 | $64.07 | $64.66 | $64.66 | 165,130 |
| 2018-12-11 | $64.55 | $65.16 | $62.94 | $63.92 | $63.92 | 164,082 |
| 2018-12-10 | $64.53 | $64.53 | $62.40 | $63.48 | $63.48 | 377,962 |
| 2018-12-07 | $65.53 | $66.24 | $63.96 | $64.35 | $64.35 | 192,210 |
| 2018-12-06 | $64.98 | $66.06 | $63.57 | $65.95 | $65.95 | 229,540 |
| 2018-12-04 | $70.14 | $70.15 | $65.50 | $66.35 | $66.35 | 348,473 |
| 2018-12-03 | $70.10 | $71.03 | $69.17 | $70.14 | $70.14 | 250,754 |
| 2018-11-30 | $69.07 | $69.86 | $68.66 | $69.12 | $69.12 | 253,302 |
| 2018-11-29 | $70.80 | $71.74 | $68.94 | $69.07 | $69.07 | 297,437 |
| 2018-11-28 | $70.46 | $71.44 | $68.58 | $70.84 | $70.84 | 556,058 |
| 2018-11-27 | $71.02 | $72.30 | $69.93 | $70.10 | $70.10 | 133,038 |
| 2018-11-26 | $70.69 | $71.96 | $69.99 | $71.51 | $71.51 | 471,217 |
| 2018-11-23 | $68.00 | $70.65 | $68.00 | $69.90 | $69.90 | 48,419 |
| 2018-11-21 | $67.67 | $69.47 | $67.67 | $68.42 | $68.42 | 91,911 |
| 2018-11-20 | $68.02 | $69.83 | $66.89 | $67.21 | $67.21 | 284,128 |
| 2018-11-19 | $69.03 | $69.78 | $68.69 | $69.12 | $69.12 | 210,234 |
| 2018-11-16 | $68.76 | $69.43 | $67.72 | $69.03 | $69.03 | 656,667 |
| 2018-11-15 | $68.36 | $69.55 | $66.68 | $69.46 | $69.46 | 232,065 |
| 2018-11-14 | $69.59 | $70.66 | $68.12 | $68.66 | $68.66 | 189,075 |
| 2018-11-13 | $68.64 | $69.69 | $68.36 | $68.64 | $68.64 | 144,479 |
| 2018-11-12 | $67.96 | $68.73 | $67.64 | $67.93 | $67.93 | 224,484 |
| 2018-11-09 | $68.65 | $68.98 | $67.04 | $67.96 | $67.96 | 152,446 |
| 2018-11-08 | $67.82 | $69.40 | $67.53 | $69.00 | $69.00 | 119,087 |
| 2018-11-07 | $67.06 | $68.59 | $66.17 | $67.83 | $67.83 | 170,254 |
| 2018-11-06 | $67.01 | $67.83 | $66.64 | $67.26 | $67.26 | 157,543 |
| 2018-11-05 | $68.35 | $68.71 | $66.73 | $67.23 | $67.23 | 238,221 |
| 2018-11-02 | $68.66 | $68.89 | $67.35 | $68.12 | $68.12 | 247,778 |
| 2018-11-01 | $65.01 | $68.23 | $65.01 | $68.21 | $68.21 | 239,625 |
| 2018-10-31 | $65.67 | $65.70 | $63.24 | $65.10 | $65.10 | 442,980 |
| 2018-10-30 | $64.95 | $65.92 | $64.06 | $65.09 | $65.09 | 654,320 |
| 2018-10-29 | $67.96 | $68.71 | $63.99 | $65.05 | $65.05 | 789,991 |
| 2018-10-26 | $66.21 | $68.92 | $65.74 | $67.61 | $67.61 | 242,512 |
| 2018-10-25 | $66.27 | $67.69 | $65.75 | $67.01 | $67.01 | 470,778 |
| 2018-10-24 | $66.85 | $68.58 | $65.74 | $65.92 | $65.92 | 1,003,192 |
| 2018-10-23 | $67.29 | $70.00 | $64.72 | $66.23 | $66.23 | 883,872 |
| 2018-10-22 | $59.77 | $60.28 | $58.92 | $59.55 | $59.55 | 678,956 |
| 2018-10-19 | $58.60 | $60.85 | $58.60 | $59.76 | $59.76 | 252,375 |
| 2018-10-18 | $60.47 | $60.56 | $58.92 | $59.04 | $59.04 | 656,688 |
| 2018-10-17 | $61.29 | $61.55 | $59.51 | $60.72 | $60.72 | 587,620 |
| 2018-10-16 | $60.75 | $61.50 | $59.31 | $61.20 | $61.20 | 386,311 |
| 2018-10-15 | $59.82 | $61.22 | $59.82 | $60.30 | $60.30 | 600,135 |
| 2018-10-12 | $60.96 | $61.20 | $58.75 | $59.94 | $59.94 | 370,725 |
| 2018-10-11 | $61.90 | $62.51 | $60.12 | $60.19 | $60.19 | 293,382 |
| 2018-10-10 | $63.04 | $63.32 | $61.71 | $61.79 | $61.79 | 323,510 |
| 2018-10-09 | $63.62 | $63.89 | $62.80 | $63.06 | $63.06 | 345,836 |
| 2018-10-08 | $62.98 | $63.83 | $62.46 | $63.54 | $63.54 | 181,323 |
| 2018-10-05 | $64.18 | $64.55 | $62.47 | $63.18 | $63.18 | 199,033 |
| 2018-10-04 | $65.65 | $65.71 | $64.18 | $64.27 | $64.27 | 267,071 |
| 2018-10-03 | $65.90 | $67.05 | $65.70 | $65.83 | $65.83 | 274,245 |
| 2018-10-02 | $68.25 | $68.47 | $66.93 | $67.05 | $67.05 | 181,962 |
| 2018-10-01 | $69.15 | $69.78 | $67.90 | $68.26 | $68.26 | 224,184 |
| 2018-09-28 | $70.00 | $70.15 | $68.65 | $68.75 | $68.75 | 135,903 |
| 2018-09-27 | $70.20 | $70.20 | $69.55 | $70.00 | $70.00 | 116,315 |
| 2018-09-26 | $70.35 | $70.90 | $69.80 | $70.00 | $70.00 | 159,317 |
| 2018-09-25 | $71.20 | $71.20 | $69.60 | $70.15 | $70.15 | 316,423 |
| 2018-09-24 | $72.20 | $72.80 | $70.45 | $71.20 | $71.20 | 223,261 |
| 2018-09-21 | $72.60 | $73.00 | $72.00 | $72.25 | $72.25 | 467,799 |
| 2018-09-20 | $72.30 | $72.65 | $71.90 | $72.60 | $72.60 | 135,740 |
| 2018-09-19 | $70.75 | $72.05 | $70.75 | $72.00 | $72.00 | 211,962 |
| 2018-09-18 | $71.05 | $71.40 | $70.45 | $70.75 | $70.75 | 333,420 |
| 2018-09-17 | $73.20 | $73.50 | $71.05 | $71.35 | $71.35 | 194,848 |
| 2018-09-14 | $71.75 | $73.45 | $71.70 | $73.20 | $73.20 | 253,478 |
| 2018-09-13 | $71.90 | $72.50 | $71.75 | $71.80 | $71.80 | 108,861 |
| 2018-09-12 | $72.90 | $72.90 | $71.45 | $71.70 | $71.70 | 263,433 |
| 2018-09-11 | $72.75 | $73.35 | $72.20 | $72.75 | $72.75 | 151,230 |
| 2018-09-10 | $72.55 | $73.95 | $72.50 | $72.75 | $72.75 | 175,759 |
| 2018-09-07 | $71.40 | $72.30 | $70.75 | $71.90 | $71.90 | 253,938 |
| 2018-09-06 | $73.40 | $73.50 | $71.55 | $71.65 | $71.65 | 114,542 |
| 2018-09-05 | $74.35 | $74.50 | $73.20 | $73.30 | $73.30 | 75,300 |
| 2018-09-04 | $74.65 | $75.15 | $73.75 | $74.45 | $74.45 | 154,765 |
| 2018-08-31 | $74.35 | $74.90 | $73.95 | $74.50 | $74.50 | 101,493 |
| 2018-08-30 | $76.20 | $76.20 | $74.60 | $74.80 | $74.80 | 98,203 |
| 2018-08-29 | $75.90 | $76.30 | $74.85 | $76.05 | $76.05 | 102,109 |
| 2018-08-28 | $75.80 | $76.20 | $75.50 | $76.00 | $76.00 | 70,740 |
| 2018-08-27 | $75.35 | $76.05 | $75.35 | $75.60 | $75.60 | 153,973 |
| 2018-08-24 | $75.75 | $76.20 | $74.90 | $75.35 | $75.35 | 84,581 |
| 2018-08-23 | $76.95 | $77.00 | $75.45 | $75.75 | $75.75 | 120,361 |
| 2018-08-22 | $77.50 | $77.75 | $76.20 | $76.95 | $76.95 | 157,142 |
| 2018-08-21 | $76.25 | $77.75 | $76.25 | $77.40 | $77.40 | 155,004 |
| 2018-08-20 | $75.05 | $76.35 | $74.99 | $76.05 | $76.05 | 118,478 |
| 2018-08-17 | $74.45 | $74.80 | $74.15 | $74.75 | $74.75 | 121,254 |
| 2018-08-16 | $75.40 | $75.65 | $74.25 | $74.40 | $74.40 | 181,382 |
| 2018-08-15 | $74.95 | $74.95 | $73.80 | $74.40 | $74.40 | 239,404 |
| 2018-08-14 | $74.70 | $75.85 | $74.55 | $75.00 | $75.00 | 224,294 |
| 2018-08-13 | $75.30 | $75.30 | $74.40 | $74.55 | $74.55 | 228,385 |
| 2018-08-10 | $74.80 | $75.25 | $74.50 | $75.00 | $75.00 | 190,359 |
| 2018-08-09 | $75.55 | $75.90 | $74.85 | $75.40 | $75.40 | 192,211 |
| 2018-08-08 | $74.40 | $75.60 | $74.15 | $75.45 | $75.45 | 153,867 |
| 2018-08-07 | $74.15 | $74.95 | $73.95 | $74.50 | $74.50 | 203,806 |
| 2018-08-06 | $72.80 | $74.30 | $72.75 | $74.05 | $74.05 | 269,433 |
| 2018-08-03 | $71.65 | $72.85 | $71.65 | $72.85 | $72.85 | 262,051 |
| 2018-08-02 | $70.20 | $71.95 | $70.20 | $71.30 | $71.30 | 173,738 |
| 2018-08-01 | $70.30 | $70.80 | $68.30 | $70.70 | $70.70 | 253,753 |
| 2018-07-31 | $70.70 | $70.70 | $69.50 | $70.30 | $70.30 | 245,468 |
| 2018-07-30 | $68.15 | $70.65 | $68.15 | $70.60 | $70.60 | 195,148 |
| 2018-07-27 | $68.30 | $69.30 | $67.95 | $68.15 | $68.15 | 256,037 |
| 2018-07-26 | $68.95 | $70.30 | $67.20 | $68.20 | $68.20 | 943,815 |
| 2018-07-25 | $69.95 | $70.45 | $67.80 | $68.65 | $68.65 | 487,428 |
| 2018-07-24 | $70.65 | $73.35 | $69.40 | $69.95 | $69.95 | 327,816 |
| 2018-07-23 | $69.25 | $69.65 | $68.55 | $69.35 | $69.35 | 153,767 |
| 2018-07-20 | $69.25 | $69.45 | $68.20 | $69.35 | $69.35 | 202,073 |
| 2018-07-19 | $69.60 | $70.30 | $68.95 | $69.40 | $69.40 | 135,752 |
| 2018-07-18 | $67.00 | $69.85 | $66.50 | $69.80 | $69.80 | 304,803 |
| 2018-07-17 | $67.60 | $70.10 | $67.60 | $68.75 | $68.75 | 232,241 |
| 2018-07-16 | $67.65 | $68.10 | $66.40 | $67.80 | $67.80 | 339,317 |
| 2018-07-13 | $67.70 | $68.55 | $67.15 | $67.35 | $67.35 | 356,929 |
| 2018-07-12 | $68.65 | $69.05 | $67.00 | $67.45 | $67.45 | 180,243 |
| 2018-07-11 | $69.90 | $70.85 | $68.50 | $68.65 | $68.65 | 151,717 |
| 2018-07-10 | $75.95 | $75.95 | $69.50 | $70.60 | $70.60 | 239,105 |
| 2018-07-09 | $70.65 | $72.50 | $70.60 | $72.40 | $72.40 | 167,376 |
| 2018-07-06 | $70.50 | $70.75 | $69.90 | $70.45 | $70.45 | 183,523 |
| 2018-07-05 | $70.20 | $70.75 | $69.00 | $70.40 | $70.40 | 197,659 |
| 2018-07-03 | $69.20 | $70.58 | $69.10 | $69.70 | $69.70 | 81,750 |
| 2018-07-02 | $68.10 | $68.80 | $67.56 | $68.80 | $68.80 | 287,007 |
| 2018-06-29 | $70.40 | $70.40 | $68.45 | $68.55 | $68.55 | 192,828 |
| 2018-06-28 | $69.25 | $70.55 | $69.25 | $70.15 | $70.15 | 145,417 |
| 2018-06-27 | $72.45 | $72.45 | $70.80 | $70.80 | $70.80 | 144,042 |
| 2018-06-26 | $72.75 | $72.90 | $71.85 | $72.50 | $72.50 | 124,699 |
| 2018-06-25 | $74.10 | $74.15 | $71.85 | $72.55 | $72.55 | 218,471 |
| 2018-06-22 | $76.15 | $76.20 | $74.18 | $74.80 | $74.80 | 400,242 |
| 2018-06-21 | $75.90 | $75.90 | $74.97 | $75.20 | $75.20 | 150,242 |
| 2018-06-20 | $75.50 | $76.50 | $74.60 | $75.80 | $75.80 | 164,996 |
| 2018-06-19 | $73.43 | $75.00 | $73.40 | $74.95 | $74.95 | 274,644 |
| 2018-06-18 | $73.20 | $74.75 | $73.20 | $74.15 | $74.15 | 202,505 |
| 2018-06-15 | $72.85 | $74.55 | $72.50 | $73.55 | $73.55 | 211,467 |
| 2018-06-14 | $72.95 | $73.80 | $72.25 | $73.15 | $73.15 | 135,402 |
| 2018-06-13 | $74.55 | $74.73 | $72.70 | $72.75 | $72.75 | 108,546 |
| 2018-06-12 | $76.30 | $76.30 | $73.90 | $74.50 | $74.50 | 257,161 |
| 2018-06-11 | $74.35 | $75.50 | $74.25 | $75.15 | $75.15 | 123,773 |
| 2018-06-08 | $73.30 | $74.30 | $72.75 | $74.20 | $74.20 | 82,439 |
| 2018-06-07 | $73.75 | $74.85 | $73.30 | $73.60 | $73.60 | 147,901 |
| 2018-06-06 | $72.60 | $73.70 | $72.00 | $73.50 | $73.50 | 144,193 |
| 2018-06-05 | $70.80 | $72.65 | $70.80 | $72.25 | $72.25 | 159,919 |
| 2018-06-04 | $70.60 | $71.10 | $69.95 | $71.00 | $71.00 | 146,609 |
| 2018-06-01 | $69.10 | $71.25 | $67.05 | $70.20 | $70.20 | 155,979 |
| 2018-05-31 | $70.45 | $70.45 | $68.70 | $69.55 | $69.55 | 166,631 |
| 2018-05-30 | $69.95 | $70.70 | $69.45 | $70.20 | $70.20 | 171,153 |
| 2018-05-29 | $69.60 | $70.15 | $68.90 | $69.20 | $69.20 | 161,174 |
| 2018-05-25 | $69.95 | $70.75 | $68.00 | $69.95 | $69.95 | 111,532 |
| 2018-05-24 | $68.85 | $70.55 | $68.60 | $70.15 | $70.15 | 161,416 |
| 2018-05-23 | $69.40 | $69.90 | $68.45 | $68.85 | $68.85 | 135,723 |
| 2018-05-22 | $71.35 | $71.70 | $68.70 | $68.95 | $68.95 | 204,407 |
| 2018-05-21 | $70.15 | $71.00 | $69.90 | $70.80 | $70.80 | 129,098 |
| 2018-05-18 | $69.85 | $70.65 | $68.40 | $69.70 | $69.70 | 189,462 |
| 2018-05-17 | $70.50 | $71.50 | $69.70 | $70.60 | $70.60 | 316,627 |
| 2018-05-16 | $70.20 | $71.40 | $70.05 | $70.45 | $70.45 | 402,497 |
| 2018-05-15 | $70.15 | $70.55 | $69.50 | $70.00 | $70.00 | 213,359 |
| 2018-05-14 | $70.35 | $71.10 | $69.75 | $70.40 | $70.40 | 178,450 |
| 2018-05-11 | $68.85 | $70.10 | $68.75 | $70.00 | $70.00 | 164,351 |
| 2018-05-10 | $68.50 | $69.80 | $68.20 | $68.90 | $68.90 | 195,271 |
| 2018-05-09 | $69.90 | $70.08 | $68.30 | $69.75 | $69.75 | 180,667 |
| 2018-05-08 | $69.05 | $70.25 | $68.95 | $69.65 | $69.65 | 131,189 |
| 2018-05-07 | $70.65 | $70.65 | $68.35 | $69.10 | $69.10 | 178,733 |
| 2018-05-04 | $69.25 | $71.33 | $69.25 | $70.55 | $70.55 | 274,810 |
| 2018-05-03 | $68.70 | $69.65 | $68.00 | $69.50 | $69.50 | 199,512 |
| 2018-05-02 | $68.50 | $70.05 | $67.90 | $69.20 | $69.20 | 158,178 |
| 2018-05-01 | $66.90 | $68.85 | $65.70 | $68.50 | $68.50 | 162,249 |
| 2018-04-30 | $69.05 | $69.40 | $67.00 | $67.05 | $67.05 | 144,417 |
| 2018-04-27 | $69.15 | $69.50 | $68.05 | $68.75 | $68.75 | 218,928 |
| 2018-04-26 | $75.00 | $75.00 | $68.10 | $69.20 | $69.20 | 177,389 |
| 2018-04-25 | $70.35 | $71.35 | $69.95 | $70.40 | $70.40 | 245,322 |
| 2018-04-24 | $71.25 | $73.45 | $68.55 | $69.30 | $69.30 | 260,601 |
| 2018-04-23 | $66.40 | $67.80 | $66.10 | $67.65 | $67.65 | 136,135 |
| 2018-04-20 | $67.45 | $67.55 | $65.95 | $66.20 | $66.20 | 105,409 |
| 2018-04-19 | $68.50 | $69.35 | $67.35 | $67.50 | $67.50 | 147,791 |
| 2018-04-18 | $69.20 | $70.35 | $68.90 | $68.95 | $68.95 | 195,839 |
| 2018-04-17 | $68.60 | $69.25 | $68.30 | $69.05 | $69.05 | 146,882 |
| 2018-04-16 | $67.20 | $68.85 | $66.70 | $68.10 | $68.10 | 172,590 |
| 2018-04-13 | $66.70 | $67.10 | $65.85 | $66.65 | $66.65 | 154,034 |
| 2018-04-12 | $66.10 | $67.80 | $66.10 | $67.25 | $67.25 | 114,104 |
| 2018-04-11 | $67.40 | $68.00 | $66.50 | $67.05 | $67.05 | 145,598 |
| 2018-04-10 | $65.95 | $68.35 | $65.87 | $68.00 | $68.00 | 218,422 |
| 2018-04-09 | $67.30 | $68.10 | $65.25 | $65.30 | $65.30 | 148,381 |
| 2018-04-06 | $67.40 | $68.45 | $65.95 | $66.50 | $66.50 | 275,892 |
| 2018-04-05 | $66.85 | $67.85 | $66.20 | $67.80 | $67.80 | 171,052 |
| 2018-04-04 | $62.95 | $66.60 | $62.95 | $66.35 | $66.35 | 149,783 |
| 2018-04-03 | $64.05 | $65.20 | $63.90 | $64.50 | $64.50 | 190,607 |
| 2018-04-02 | $67.50 | $67.70 | $63.40 | $63.65 | $63.65 | 161,309 |
| 2018-03-29 | $65.90 | $67.80 | $65.85 | $67.50 | $67.50 | 231,057 |
| 2018-03-28 | $64.65 | $67.10 | $64.43 | $65.55 | $65.55 | 189,052 |
| 2018-03-27 | $65.70 | $66.30 | $64.40 | $64.70 | $64.70 | 134,868 |
| 2018-03-26 | $64.80 | $65.65 | $63.95 | $65.45 | $65.45 | 125,442 |
| 2018-03-23 | $64.40 | $65.10 | $63.90 | $63.90 | $63.90 | 157,198 |
| 2018-03-22 | $64.65 | $65.85 | $64.15 | $64.15 | $64.15 | 147,691 |
| 2018-03-21 | $64.80 | $66.15 | $64.50 | $65.40 | $65.40 | 114,238 |
| 2018-03-20 | $66.45 | $66.45 | $63.65 | $64.60 | $64.60 | 487,978 |
| 2018-03-19 | $68.85 | $69.15 | $67.40 | $68.40 | $68.40 | 214,645 |
| 2018-03-16 | $68.75 | $69.45 | $68.40 | $69.05 | $69.05 | 361,474 |
| 2018-03-15 | $69.50 | $70.30 | $68.50 | $68.65 | $68.65 | 200,220 |
| 2018-03-14 | $69.30 | $69.95 | $68.55 | $69.05 | $69.05 | 161,047 |
| 2018-03-13 | $69.25 | $69.70 | $68.30 | $68.40 | $68.40 | 118,119 |
| 2018-03-12 | $69.75 | $70.00 | $68.50 | $68.75 | $68.75 | 174,005 |
| 2018-03-09 | $68.20 | $69.80 | $67.55 | $69.65 | $69.65 | 84,457 |
| 2018-03-08 | $68.20 | $68.35 | $67.15 | $67.60 | $67.60 | 90,203 |
| 2018-03-07 | $67.75 | $68.30 | $66.95 | $67.95 | $67.95 | 117,798 |
| 2018-03-06 | $67.35 | $68.55 | $67.05 | $68.30 | $68.30 | 139,484 |
| 2018-03-05 | $65.60 | $67.60 | $65.50 | $67.10 | $67.10 | 130,419 |
| 2018-03-02 | $64.50 | $66.45 | $64.00 | $66.15 | $66.15 | 139,476 |
| 2018-03-01 | $65.70 | $66.40 | $64.15 | $64.95 | $64.95 | 195,152 |
| 2018-02-28 | $68.20 | $68.90 | $65.80 | $65.85 | $65.85 | 209,569 |
| 2018-02-27 | $69.40 | $69.90 | $67.35 | $67.80 | $67.80 | 248,590 |
| 2018-02-26 | $69.25 | $69.55 | $68.35 | $69.30 | $69.30 | 222,058 |
| 2018-02-23 | $68.00 | $69.00 | $67.70 | $68.90 | $68.90 | 189,383 |
| 2018-02-22 | $67.50 | $68.50 | $67.15 | $67.60 | $67.60 | 190,687 |
| 2018-02-21 | $68.25 | $69.60 | $67.40 | $67.50 | $67.50 | 179,457 |
| 2018-02-20 | $68.60 | $69.75 | $67.85 | $67.95 | $67.95 | 109,581 |
| 2018-02-16 | $68.35 | $69.60 | $68.10 | $68.80 | $68.80 | 143,159 |
| 2018-02-15 | $69.10 | $69.30 | $67.00 | $68.55 | $68.55 | 224,432 |
| 2018-02-14 | $67.25 | $68.85 | $67.05 | $68.40 | $68.40 | 148,641 |
| 2018-02-13 | $68.65 | $69.05 | $66.95 | $67.90 | $67.90 | 108,465 |
| 2018-02-12 | $69.30 | $70.60 | $68.00 | $69.15 | $69.15 | 197,230 |
| 2018-02-09 | $68.20 | $70.10 | $66.85 | $69.15 | $69.15 | 256,579 |
| 2018-02-08 | $69.10 | $71.05 | $67.70 | $67.75 | $67.75 | 350,759 |
| 2018-02-07 | $68.55 | $69.50 | $67.70 | $68.50 | $68.50 | 283,036 |
| 2018-02-06 | $64.00 | $68.30 | $63.50 | $67.75 | $67.75 | 304,178 |
| 2018-02-05 | $67.80 | $68.60 | $65.45 | $65.60 | $65.60 | 272,551 |
| 2018-02-02 | $71.45 | $71.65 | $68.40 | $68.50 | $68.50 | 234,848 |
| 2018-02-01 | $72.70 | $73.15 | $71.45 | $71.85 | $71.85 | 225,469 |
| 2018-01-31 | $74.55 | $74.90 | $72.00 | $72.65 | $72.65 | 164,627 |
| 2018-01-30 | $75.05 | $75.25 | $73.70 | $74.20 | $74.20 | 155,923 |
| 2018-01-29 | $75.30 | $75.85 | $74.75 | $75.35 | $75.35 | 192,667 |
| 2018-01-26 | $75.50 | $75.70 | $74.50 | $75.55 | $75.55 | 139,992 |
| 2018-01-25 | $76.35 | $76.35 | $74.50 | $75.15 | $75.15 | 209,009 |
| 2018-01-24 | $75.50 | $76.05 | $74.35 | $75.85 | $75.85 | 213,837 |
| 2018-01-23 | $74.85 | $75.50 | $73.85 | $75.20 | $75.20 | 250,930 |
| 2018-01-22 | $73.80 | $75.10 | $73.60 | $75.05 | $75.05 | 168,307 |
| 2018-01-19 | $72.95 | $74.20 | $72.23 | $73.90 | $73.90 | 251,416 |
| 2018-01-18 | $72.80 | $73.15 | $71.95 | $72.85 | $72.85 | 226,621 |
| 2018-01-17 | $73.05 | $73.65 | $72.48 | $72.60 | $72.60 | 126,702 |
| 2018-01-16 | $75.85 | $76.40 | $72.55 | $73.00 | $73.00 | 186,769 |
| 2018-01-12 | $74.70 | $76.15 | $74.50 | $75.30 | $75.30 | 227,486 |
| 2018-01-11 | $71.30 | $74.70 | $71.20 | $74.65 | $74.65 | 238,411 |
| 2018-01-10 | $70.90 | $72.10 | $70.75 | $71.10 | $71.10 | 177,947 |
| 2018-01-09 | $71.00 | $71.63 | $70.00 | $71.05 | $71.05 | 410,974 |
| 2018-01-08 | $66.95 | $70.85 | $66.95 | $70.80 | $70.80 | 367,707 |
| 2018-01-05 | $64.15 | $66.65 | $64.00 | $66.55 | $66.55 | 323,625 |
| 2018-01-04 | $63.85 | $64.55 | $62.50 | $64.10 | $64.10 | 266,655 |
| 2018-01-03 | $63.25 | $63.95 | $62.70 | $63.50 | $63.50 | 152,377 |
| 2018-01-02 | $64.30 | $64.50 | $62.80 | $63.25 | $63.25 | 243,756 |
| 2017-12-29 | $65.50 | $65.85 | $63.90 | $64.00 | $64.00 | 296,000 |
| 2017-12-28 | $64.75 | $65.65 | $64.50 | $65.50 | $65.50 | 236,475 |
| 2017-12-27 | $64.30 | $64.85 | $64.15 | $64.65 | $64.65 | 497,904 |
| 2017-12-26 | $64.40 | $65.08 | $63.95 | $64.35 | $64.35 | 129,895 |
| 2017-12-22 | $64.40 | $65.00 | $63.85 | $64.45 | $64.45 | 554,648 |
| 2017-12-21 | $65.00 | $66.10 | $64.50 | $64.70 | $64.70 | 138,846 |
| 2017-12-20 | $65.45 | $66.00 | $65.00 | $65.30 | $65.30 | 108,080 |
| 2017-12-19 | $65.50 | $66.75 | $64.90 | $65.15 | $65.15 | 157,326 |
| 2017-12-18 | $66.63 | $66.80 | $65.25 | $66.45 | $66.45 | 237,311 |
| 2017-12-15 | $65.00 | $65.50 | $63.90 | $65.05 | $65.05 | 335,143 |
| 2017-12-14 | $65.50 | $66.60 | $62.95 | $63.50 | $63.50 | 348,333 |
| 2017-12-13 | $65.00 | $67.00 | $64.75 | $65.85 | $65.85 | 170,134 |
| 2017-12-12 | $67.10 | $68.10 | $66.05 | $66.45 | $66.45 | 332,536 |
| 2017-12-11 | $67.70 | $68.05 | $66.75 | $67.55 | $67.55 | 356,025 |
| 2017-12-08 | $66.10 | $68.10 | $65.35 | $67.75 | $67.75 | 216,540 |
| 2017-12-07 | $66.80 | $66.85 | $65.43 | $66.50 | $66.50 | 224,556 |
| 2017-12-06 | $67.65 | $67.65 | $66.00 | $66.20 | $66.20 | 84,115 |
| 2017-12-05 | $68.70 | $68.70 | $66.70 | $67.00 | $67.00 | 167,609 |
| 2017-12-04 | $66.75 | $68.15 | $66.75 | $67.65 | $67.65 | 299,755 |
| 2017-12-01 | $65.90 | $66.55 | $64.60 | $66.25 | $66.25 | 120,663 |
| 2017-11-30 | $67.70 | $68.25 | $65.70 | $65.80 | $65.80 | 146,612 |
| 2017-11-29 | $65.35 | $68.30 | $65.35 | $67.40 | $67.40 | 269,989 |
| 2017-11-28 | $64.60 | $65.45 | $64.15 | $65.25 | $65.25 | 212,867 |
| 2017-11-27 | $63.70 | $64.60 | $63.70 | $64.30 | $64.30 | 320,355 |
| 2017-11-24 | $64.25 | $64.50 | $63.40 | $63.60 | $63.60 | 96,438 |
| 2017-11-22 | $63.30 | $64.45 | $63.30 | $64.25 | $64.25 | 251,400 |
| 2017-11-21 | $61.75 | $63.80 | $61.35 | $63.75 | $63.75 | 206,094 |
| 2017-11-20 | $61.85 | $62.30 | $61.55 | $62.25 | $62.25 | 183,698 |
| 2017-11-17 | $61.80 | $62.45 | $61.15 | $61.75 | $61.75 | 236,139 |
| 2017-11-16 | $62.25 | $62.55 | $61.40 | $61.70 | $61.70 | 206,088 |
| 2017-11-15 | $61.65 | $62.40 | $61.15 | $62.25 | $62.25 | 119,234 |
| 2017-11-14 | $61.45 | $62.28 | $61.33 | $61.95 | $61.95 | 114,042 |
| 2017-11-13 | $62.10 | $62.20 | $61.13 | $61.55 | $61.55 | 331,548 |
| 2017-11-10 | $60.60 | $62.35 | $60.60 | $61.95 | $61.95 | 345,090 |
| 2017-11-09 | $60.50 | $61.50 | $59.95 | $60.80 | $60.80 | 115,833 |
| 2017-11-08 | $60.55 | $61.30 | $60.00 | $60.85 | $60.85 | 119,197 |
| 2017-11-07 | $61.55 | $62.00 | $60.15 | $60.85 | $60.85 | 150,611 |
| 2017-11-06 | $61.95 | $63.00 | $61.60 | $61.65 | $61.65 | 184,452 |
| 2017-11-03 | $62.65 | $63.50 | $61.90 | $61.95 | $61.95 | 209,980 |
| 2017-11-02 | $62.60 | $63.65 | $61.80 | $62.60 | $62.60 | 576,283 |
| 2017-11-01 | $61.25 | $62.55 | $60.65 | $62.45 | $62.45 | 361,171 |
| 2017-10-31 | $60.95 | $62.05 | $60.50 | $61.40 | $61.40 | 243,152 |
| 2017-10-30 | $60.80 | $61.00 | $59.15 | $60.85 | $60.85 | 233,974 |
| 2017-10-27 | $61.40 | $61.85 | $60.25 | $60.90 | $60.90 | 346,084 |
| 2017-10-26 | $58.80 | $62.15 | $58.80 | $61.60 | $61.60 | 279,970 |
| 2017-10-25 | $57.20 | $59.85 | $56.48 | $59.05 | $59.05 | 197,677 |
| 2017-10-24 | $56.85 | $58.15 | $55.40 | $57.05 | $57.05 | 395,717 |
| 2017-10-23 | $56.20 | $56.50 | $55.55 | $56.05 | $56.05 | 318,291 |
| 2017-10-20 | $54.85 | $56.35 | $54.51 | $55.85 | $55.85 | 307,069 |
| 2017-10-19 | $57.00 | $57.00 | $54.90 | $55.05 | $55.05 | 199,008 |
| 2017-10-18 | $57.20 | $58.30 | $57.20 | $57.40 | $57.40 | 212,293 |
| 2017-10-17 | $56.85 | $57.80 | $56.50 | $57.05 | $57.05 | 171,260 |
| 2017-10-16 | $57.50 | $57.90 | $56.35 | $56.80 | $56.80 | 201,214 |
| 2017-10-13 | $57.60 | $58.40 | $57.20 | $57.55 | $57.55 | 127,762 |
| 2017-10-12 | $58.70 | $58.80 | $56.80 | $57.40 | $57.40 | 197,676 |
| 2017-10-11 | $60.50 | $60.80 | $58.35 | $58.55 | $58.55 | 132,308 |
| 2017-10-10 | $60.25 | $60.65 | $59.70 | $60.30 | $60.30 | 205,821 |
| 2017-10-09 | $61.75 | $61.75 | $60.40 | $60.65 | $60.65 | 115,662 |
| 2017-10-06 | $61.60 | $62.20 | $61.35 | $61.75 | $61.75 | 117,742 |
| 2017-10-05 | $61.60 | $61.95 | $61.15 | $61.80 | $61.80 | 158,263 |
| 2017-10-04 | $62.10 | $62.30 | $61.55 | $61.70 | $61.70 | 83,975 |
| 2017-10-03 | $62.15 | $62.65 | $61.60 | $62.30 | $62.30 | 316,015 |
| 2017-10-02 | $61.15 | $62.00 | $60.65 | $61.90 | $61.90 | 247,182 |
| 2017-09-29 | $61.45 | $61.75 | $60.60 | $61.10 | $61.10 | 150,287 |
| 2017-09-28 | $61.35 | $61.75 | $60.25 | $61.45 | $61.45 | 136,009 |
| 2017-09-27 | $61.95 | $62.10 | $60.55 | $61.50 | $61.50 | 170,575 |
| 2017-09-26 | $60.25 | $61.80 | $60.25 | $61.60 | $61.60 | 116,179 |
| 2017-09-25 | $59.45 | $60.90 | $59.45 | $60.15 | $60.15 | 177,384 |
| 2017-09-22 | $58.65 | $60.60 | $58.65 | $59.60 | $59.60 | 330,477 |
| 2017-09-21 | $58.95 | $59.05 | $58.40 | $58.40 | $58.40 | 164,021 |
| 2017-09-20 | $58.25 | $59.35 | $58.10 | $58.75 | $58.75 | 95,028 |
| 2017-09-19 | $58.45 | $59.15 | $58.05 | $58.45 | $58.45 | 79,016 |
| 2017-09-18 | $58.55 | $58.85 | $58.00 | $58.15 | $58.15 | 127,995 |
| 2017-09-15 | $58.45 | $59.10 | $58.15 | $58.45 | $58.45 | 341,215 |
| 2017-09-14 | $59.10 | $59.30 | $58.30 | $58.45 | $58.45 | 153,631 |
| 2017-09-13 | $57.45 | $59.93 | $57.45 | $59.15 | $59.15 | 266,521 |
| 2017-09-12 | $57.20 | $58.00 | $56.95 | $57.60 | $57.60 | 119,152 |
| 2017-09-11 | $56.30 | $57.10 | $56.10 | $56.95 | $56.95 | 305,644 |
| 2017-09-08 | $54.65 | $56.15 | $54.55 | $56.00 | $56.00 | 215,833 |
| 2017-09-07 | $54.35 | $54.90 | $53.85 | $54.80 | $54.80 | 126,094 |
| 2017-09-06 | $54.95 | $55.00 | $54.00 | $54.25 | $54.25 | 216,057 |
| 2017-09-05 | $54.30 | $54.80 | $53.90 | $54.70 | $54.70 | 113,150 |
| 2017-09-01 | $53.95 | $54.85 | $53.55 | $54.40 | $54.40 | 100,017 |
| 2017-08-31 | $52.45 | $54.10 | $51.45 | $53.85 | $53.85 | 149,739 |
| 2017-08-30 | $51.00 | $52.25 | $50.65 | $52.15 | $52.15 | 109,944 |
| 2017-08-29 | $50.40 | $51.35 | $50.30 | $50.85 | $50.85 | 111,498 |
| 2017-08-28 | $51.30 | $51.50 | $50.30 | $51.00 | $51.00 | 167,175 |
| 2017-08-25 | $50.90 | $51.46 | $50.70 | $51.10 | $51.10 | 61,325 |
| 2017-08-24 | $51.35 | $52.30 | $50.35 | $50.75 | $50.75 | 137,831 |
| 2017-08-23 | $51.05 | $51.65 | $50.80 | $50.90 | $50.90 | 202,144 |
| 2017-08-22 | $50.95 | $51.38 | $50.85 | $51.25 | $51.25 | 158,131 |
| 2017-08-21 | $50.60 | $51.40 | $50.25 | $50.85 | $50.85 | 103,711 |
| 2017-08-18 | $49.65 | $50.75 | $49.10 | $50.65 | $50.65 | 157,589 |
| 2017-08-17 | $51.10 | $51.45 | $49.90 | $50.15 | $50.15 | 201,830 |
| 2017-08-16 | $51.60 | $51.80 | $51.00 | $51.20 | $51.20 | 193,678 |
| 2017-08-15 | $51.80 | $52.60 | $50.70 | $51.20 | $51.20 | 172,383 |
| 2017-08-14 | $52.60 | $52.90 | $51.85 | $51.90 | $51.90 | 345,088 |
| 2017-08-11 | $51.30 | $52.45 | $51.05 | $52.25 | $52.25 | 194,572 |
| 2017-08-10 | $52.85 | $53.40 | $51.75 | $51.95 | $51.95 | 161,747 |
| 2017-08-09 | $52.70 | $53.60 | $52.05 | $53.00 | $53.00 | 125,611 |
| 2017-08-08 | $54.25 | $54.75 | $52.80 | $52.95 | $52.95 | 116,911 |
| 2017-08-07 | $54.25 | $54.55 | $53.85 | $54.20 | $54.20 | 111,255 |
| 2017-08-04 | $53.40 | $54.35 | $53.20 | $54.25 | $54.25 | 122,128 |
| 2017-08-03 | $53.50 | $54.35 | $53.30 | $53.35 | $53.35 | 144,726 |
| 2017-08-02 | $54.20 | $54.30 | $53.25 | $53.45 | $53.45 | 248,001 |
| 2017-08-01 | $54.10 | $54.80 | $53.10 | $54.55 | $54.55 | 238,917 |
| 2017-07-31 | $55.40 | $55.75 | $53.45 | $54.00 | $54.00 | 287,819 |
| 2017-07-28 | $53.90 | $55.35 | $53.45 | $55.20 | $55.20 | 178,772 |
| 2017-07-27 | $53.90 | $54.25 | $52.93 | $53.95 | $53.95 | 429,112 |
| 2017-07-26 | $53.25 | $53.95 | $52.65 | $53.80 | $53.80 | 386,833 |
| 2017-07-25 | $53.95 | $54.85 | $52.20 | $53.50 | $53.50 | 757,955 |
| 2017-07-24 | $57.15 | $57.30 | $56.35 | $56.80 | $56.80 | 472,809 |
| 2017-07-21 | $57.75 | $57.80 | $56.50 | $57.35 | $57.35 | 259,050 |
| 2017-07-20 | $57.40 | $58.10 | $56.65 | $57.60 | $57.60 | 278,121 |
| 2017-07-19 | $56.60 | $57.70 | $56.50 | $57.30 | $57.30 | 112,098 |
| 2017-07-18 | $57.20 | $57.20 | $56.00 | $56.25 | $56.25 | 126,860 |
| 2017-07-17 | $56.90 | $57.85 | $56.65 | $57.60 | $57.60 | 211,513 |
| 2017-07-14 | $57.30 | $57.65 | $56.05 | $57.00 | $57.00 | 166,113 |
| 2017-07-13 | $56.65 | $57.55 | $56.65 | $57.35 | $57.35 | 378,752 |
| 2017-07-12 | $56.10 | $57.80 | $55.40 | $56.65 | $56.65 | 217,301 |
| 2017-07-11 | $54.80 | $55.85 | $54.65 | $55.45 | $55.45 | 160,763 |
| 2017-07-10 | $55.30 | $55.75 | $54.60 | $54.70 | $54.70 | 258,599 |
| 2017-07-07 | $54.80 | $55.70 | $54.75 | $55.45 | $55.45 | 122,485 |
| 2017-07-06 | $56.00 | $56.40 | $54.45 | $54.75 | $54.75 | 162,639 |
| 2017-07-05 | $57.60 | $57.60 | $55.50 | $56.10 | $56.10 | 131,882 |
| 2017-07-03 | $57.15 | $58.40 | $57.15 | $57.65 | $57.65 | 144,698 |
| 2017-06-30 | $56.10 | $56.85 | $55.88 | $56.55 | $56.55 | 181,659 |
| 2017-06-29 | $55.25 | $56.55 | $54.85 | $55.85 | $55.85 | 192,547 |
| 2017-06-28 | $55.20 | $56.10 | $54.95 | $55.10 | $55.10 | 129,831 |
| 2017-06-27 | $54.15 | $55.30 | $54.00 | $54.95 | $54.95 | 126,219 |
| 2017-06-26 | $52.40 | $54.50 | $52.30 | $54.15 | $54.15 | 315,338 |
| 2017-06-23 | $52.15 | $52.55 | $51.50 | $52.25 | $52.25 | 431,196 |
| 2017-06-22 | $52.80 | $52.80 | $51.45 | $52.40 | $52.40 | 359,107 |
| 2017-06-21 | $54.90 | $55.30 | $51.75 | $52.70 | $52.70 | 380,496 |
| 2017-06-20 | $55.55 | $55.60 | $54.35 | $54.40 | $54.40 | 155,453 |
| 2017-06-19 | $54.85 | $56.10 | $54.10 | $55.75 | $55.75 | 245,190 |
| 2017-06-16 | $56.80 | $56.80 | $53.15 | $54.65 | $54.65 | 521,440 |
| 2017-06-15 | $57.30 | $58.30 | $56.05 | $57.75 | $57.75 | 97,788 |
| 2017-06-14 | $57.50 | $57.95 | $56.75 | $57.85 | $57.85 | 116,313 |
| 2017-06-13 | $58.00 | $58.00 | $56.45 | $57.45 | $57.45 | 122,421 |
| 2017-06-12 | $55.35 | $57.70 | $55.35 | $57.70 | $57.70 | 199,394 |
| 2017-06-09 | $54.25 | $55.65 | $53.65 | $55.35 | $55.35 | 151,421 |
| 2017-06-08 | $56.50 | $56.70 | $53.95 | $54.15 | $54.15 | 281,129 |
| 2017-06-07 | $56.45 | $57.50 | $56.45 | $56.60 | $56.60 | 138,863 |
| 2017-06-06 | $56.05 | $56.65 | $55.25 | $56.30 | $56.30 | 145,391 |
| 2017-06-05 | $56.55 | $57.40 | $56.00 | $56.50 | $56.50 | 130,114 |
| 2017-06-02 | $57.60 | $57.90 | $56.15 | $56.70 | $56.70 | 181,012 |
| 2017-06-01 | $56.20 | $58.55 | $55.85 | $57.60 | $57.60 | 314,080 |
| 2017-05-31 | $56.05 | $56.05 | $54.70 | $55.95 | $55.95 | 153,774 |
| 2017-05-30 | $56.15 | $56.60 | $55.50 | $55.75 | $55.75 | 115,087 |
| 2017-05-26 | $55.75 | $56.25 | $54.70 | $56.20 | $56.20 | 175,572 |
| 2017-05-25 | $56.95 | $57.10 | $55.25 | $55.80 | $55.80 | 272,756 |
| 2017-05-24 | $55.75 | $57.30 | $55.65 | $56.25 | $56.25 | 120,350 |
| 2017-05-23 | $57.10 | $57.70 | $55.60 | $56.15 | $56.15 | 270,594 |
| 2017-05-22 | $58.05 | $58.20 | $57.05 | $57.80 | $57.80 | 177,563 |
| 2017-05-19 | $56.50 | $57.60 | $56.00 | $57.30 | $57.30 | 396,028 |
| 2017-05-18 | $52.50 | $57.15 | $52.50 | $56.45 | $56.45 | 270,759 |
| 2017-05-17 | $57.30 | $57.30 | $55.05 | $55.75 | $55.75 | 268,778 |
| 2017-05-16 | $57.00 | $57.70 | $55.95 | $57.30 | $57.30 | 214,193 |
| 2017-05-15 | $56.35 | $57.65 | $56.35 | $57.05 | $57.05 | 163,791 |
| 2017-05-12 | $56.20 | $56.55 | $55.50 | $56.20 | $56.20 | 203,262 |
| 2017-05-11 | $57.00 | $57.35 | $55.60 | $56.50 | $56.50 | 163,702 |
| 2017-05-10 | $58.15 | $58.65 | $57.40 | $57.90 | $57.90 | 221,741 |
| 2017-05-09 | $59.30 | $59.70 | $58.40 | $58.45 | $58.45 | 147,542 |
| 2017-05-08 | $59.60 | $60.00 | $58.85 | $59.15 | $59.15 | 174,455 |
| 2017-05-05 | $58.45 | $59.65 | $57.35 | $59.55 | $59.55 | 216,941 |
| 2017-05-04 | $59.10 | $59.40 | $57.53 | $58.25 | $58.25 | 164,702 |
| 2017-05-03 | $58.05 | $58.40 | $57.45 | $58.35 | $58.35 | 192,353 |
| 2017-05-02 | $62.00 | $62.00 | $57.95 | $58.10 | $58.10 | 462,459 |
| 2017-05-01 | $61.80 | $62.70 | $60.90 | $61.65 | $61.65 | 482,812 |
| 2017-04-28 | $63.15 | $63.30 | $61.00 | $61.20 | $61.20 | 337,926 |
| 2017-04-27 | $63.35 | $65.05 | $62.85 | $63.65 | $63.65 | 207,936 |
| 2017-04-26 | $62.90 | $63.25 | $62.05 | $63.10 | $63.10 | 394,857 |
| 2017-04-25 | $63.60 | $64.00 | $62.20 | $62.65 | $62.65 | 152,953 |
| 2017-04-24 | $62.45 | $63.85 | $62.35 | $63.10 | $63.10 | 261,641 |
| 2017-04-21 | $62.20 | $62.20 | $60.30 | $61.35 | $61.35 | 299,301 |
| 2017-04-20 | $61.75 | $62.85 | $61.70 | $62.25 | $62.25 | 219,177 |
| 2017-04-19 | $59.20 | $61.80 | $59.20 | $61.00 | $61.00 | 367,281 |
| 2017-04-18 | $58.60 | $59.05 | $58.10 | $58.70 | $58.70 | 248,394 |
| 2017-04-17 | $57.65 | $58.75 | $57.50 | $58.65 | $58.65 | 213,640 |
| 2017-04-13 | $58.85 | $59.15 | $57.50 | $57.55 | $57.55 | 183,767 |
| 2017-04-12 | $59.50 | $59.80 | $58.95 | $59.05 | $59.05 | 285,092 |
| 2017-04-11 | $58.80 | $59.95 | $58.25 | $59.80 | $59.80 | 233,646 |
| 2017-04-10 | $58.05 | $59.35 | $57.90 | $59.00 | $59.00 | 255,235 |
| 2017-04-07 | $58.00 | $58.30 | $57.50 | $58.00 | $58.00 | 246,931 |
| 2017-04-06 | $56.00 | $58.45 | $55.90 | $58.40 | $58.40 | 420,327 |
| 2017-04-05 | $57.20 | $57.75 | $55.60 | $55.70 | $55.70 | 345,956 |
| 2017-04-04 | $57.45 | $57.55 | $56.25 | $56.75 | $56.75 | 279,378 |
| 2017-04-03 | $60.30 | $60.30 | $57.35 | $57.60 | $57.60 | 356,083 |
| 2017-03-31 | $61.95 | $61.95 | $59.90 | $60.10 | $60.10 | 254,857 |
| 2017-03-30 | $62.40 | $62.65 | $61.10 | $61.90 | $61.90 | 240,847 |
| 2017-03-29 | $61.95 | $63.05 | $61.95 | $62.50 | $62.50 | 318,496 |
| 2017-03-28 | $61.20 | $62.40 | $60.70 | $62.05 | $62.05 | 207,389 |
| 2017-03-27 | $60.30 | $61.35 | $60.00 | $61.30 | $61.30 | 386,048 |
| 2017-03-24 | $60.45 | $61.00 | $60.25 | $60.65 | $60.65 | 352,499 |
| 2017-03-23 | $60.45 | $61.45 | $60.10 | $60.45 | $60.45 | 197,401 |
| 2017-03-22 | $60.50 | $60.80 | $59.25 | $60.35 | $60.35 | 314,836 |
| 2017-03-21 | $61.80 | $61.80 | $59.40 | $60.50 | $60.50 | 353,693 |
| 2017-03-20 | $61.80 | $62.05 | $61.00 | $61.60 | $61.60 | 264,472 |
| 2017-03-17 | $63.45 | $63.45 | $61.55 | $61.90 | $61.90 | 342,329 |
| 2017-03-16 | $62.55 | $63.40 | $62.15 | $62.90 | $62.90 | 195,083 |
| 2017-03-15 | $62.70 | $63.20 | $61.85 | $62.75 | $62.75 | 196,828 |
| 2017-03-14 | $62.15 | $62.70 | $61.40 | $62.55 | $62.55 | 177,147 |
| 2017-03-13 | $61.55 | $62.40 | $61.05 | $62.15 | $62.15 | 218,237 |
| 2017-03-10 | $61.80 | $62.40 | $61.40 | $61.55 | $61.55 | 267,045 |
| 2017-03-09 | $62.15 | $62.98 | $61.45 | $61.50 | $61.50 | 196,065 |
| 2017-03-08 | $62.40 | $63.65 | $62.40 | $62.45 | $62.45 | 256,707 |
| 2017-03-07 | $63.25 | $63.60 | $62.15 | $62.25 | $62.25 | 335,010 |
| 2017-03-06 | $65.00 | $65.05 | $64.10 | $64.60 | $64.60 | 795,061 |
| 2017-03-03 | $66.00 | $66.00 | $64.05 | $65.30 | $65.30 | 143,448 |
| 2017-03-02 | $65.55 | $66.10 | $65.00 | $65.65 | $65.65 | 127,617 |
| 2017-03-01 | $66.00 | $66.90 | $65.15 | $65.45 | $65.45 | 186,759 |
| 2017-02-28 | $66.45 | $66.85 | $64.90 | $65.15 | $65.15 | 223,748 |
| 2017-02-27 | $66.45 | $67.39 | $65.85 | $66.95 | $66.95 | 312,941 |
| 2017-02-24 | $65.65 | $67.35 | $64.80 | $66.70 | $66.70 | 246,601 |
| 2017-02-23 | $68.45 | $68.85 | $65.70 | $65.85 | $65.85 | 363,835 |
| 2017-02-22 | $69.45 | $69.65 | $68.20 | $68.45 | $68.45 | 520,992 |
| 2017-02-21 | $67.95 | $69.45 | $67.50 | $69.45 | $69.45 | 221,293 |
| 2017-02-17 | $65.90 | $67.55 | $65.50 | $67.55 | $67.55 | 161,233 |
| 2017-02-16 | $67.50 | $67.80 | $65.70 | $65.95 | $65.95 | 299,919 |
| 2017-02-15 | $66.00 | $68.00 | $65.55 | $67.95 | $67.95 | 325,090 |
| 2017-02-14 | $65.65 | $67.15 | $65.65 | $66.40 | $66.40 | 315,284 |
| 2017-02-13 | $66.20 | $66.95 | $65.35 | $66.35 | $66.35 | 466,924 |
| 2017-02-10 | $65.85 | $66.35 | $65.35 | $65.65 | $65.65 | 255,234 |
| 2017-02-09 | $65.80 | $66.35 | $65.00 | $65.55 | $65.55 | 368,248 |
| 2017-02-08 | $66.40 | $66.45 | $65.00 | $65.65 | $65.65 | 333,025 |
| 2017-02-07 | $67.00 | $71.00 | $66.00 | $66.20 | $66.20 | 638,839 |
| 2017-02-06 | $64.50 | $64.55 | $63.05 | $63.85 | $63.85 | 446,891 |
| 2017-02-03 | $65.00 | $66.15 | $64.20 | $64.45 | $64.45 | 264,619 |
| 2017-02-02 | $65.00 | $66.20 | $64.00 | $64.70 | $64.70 | 237,417 |
| 2017-02-01 | $65.75 | $67.05 | $64.95 | $65.30 | $65.30 | 229,908 |
| 2017-01-31 | $64.50 | $66.10 | $63.45 | $65.60 | $65.60 | 267,893 |
| 2017-01-30 | $64.45 | $65.75 | $63.40 | $64.90 | $64.90 | 286,294 |
| 2017-01-27 | $65.20 | $65.50 | $64.25 | $64.70 | $64.70 | 173,118 |
| 2017-01-26 | $67.10 | $67.70 | $64.95 | $65.15 | $65.15 | 236,747 |
| 2017-01-25 | $65.95 | $68.00 | $65.95 | $67.45 | $67.45 | 223,368 |
| 2017-01-24 | $63.95 | $65.80 | $63.55 | $65.50 | $65.50 | 201,060 |
| 2017-01-23 | $63.55 | $64.20 | $62.85 | $63.35 | $63.35 | 230,944 |
| 2017-01-20 | $64.80 | $65.08 | $63.10 | $63.90 | $63.90 | 174,566 |
| 2017-01-19 | $64.85 | $65.90 | $64.10 | $64.60 | $64.60 | 192,490 |
| 2017-01-18 | $64.40 | $65.50 | $63.70 | $65.50 | $65.50 | 167,577 |
| 2017-01-17 | $63.75 | $66.90 | $63.40 | $64.55 | $64.55 | 250,968 |
| 2017-01-13 | $64.10 | $64.65 | $63.30 | $63.65 | $63.65 | 162,539 |
| 2017-01-12 | $63.20 | $63.75 | $62.20 | $63.65 | $63.65 | 156,755 |
| 2017-01-11 | $63.55 | $63.65 | $61.85 | $63.30 | $63.30 | 230,852 |
| 2017-01-10 | $62.20 | $63.95 | $62.10 | $63.45 | $63.45 | 234,122 |
| 2017-01-09 | $61.75 | $62.70 | $61.10 | $62.25 | $62.25 | 101,815 |
| 2017-01-06 | $63.10 | $63.30 | $61.70 | $61.75 | $61.75 | 290,134 |
| 2017-01-05 | $61.30 | $64.70 | $61.30 | $62.80 | $62.80 | 162,211 |
| 2017-01-04 | $63.00 | $65.00 | $62.70 | $64.00 | $64.00 | 689,911 |
| 2017-01-03 | $62.70 | $63.25 | $61.55 | $62.50 | $62.50 | 160,496 |
| 2016-12-30 | $62.10 | $63.05 | $60.85 | $61.70 | $61.70 | 151,593 |
| 2016-12-29 | $62.15 | $63.15 | $61.10 | $61.90 | $61.90 | 116,279 |
| 2016-12-28 | $63.75 | $64.00 | $61.70 | $62.10 | $62.10 | 81,302 |
| 2016-12-27 | $62.15 | $64.55 | $61.90 | $63.65 | $63.65 | 183,995 |
| 2016-12-23 | $62.55 | $63.75 | $61.95 | $62.45 | $62.45 | 107,051 |
| 2016-12-22 | $65.00 | $65.08 | $62.45 | $62.50 | $62.50 | 134,020 |
| 2016-12-21 | $65.40 | $66.00 | $64.55 | $65.05 | $65.05 | 173,328 |
| 2016-12-20 | $63.50 | $65.30 | $63.50 | $65.30 | $65.30 | 143,011 |
| 2016-12-19 | $61.75 | $64.15 | $61.75 | $63.50 | $63.50 | 128,819 |
| 2016-12-16 | $62.35 | $62.65 | $61.70 | $62.45 | $62.45 | 535,848 |
| 2016-12-15 | $61.50 | $63.00 | $60.90 | $62.30 | $62.30 | 189,692 |
| 2016-12-14 | $62.05 | $62.45 | $60.80 | $60.95 | $60.95 | 137,265 |
| 2016-12-13 | $62.50 | $63.15 | $61.70 | $62.35 | $62.35 | 160,001 |
| 2016-12-12 | $63.25 | $63.45 | $61.15 | $62.00 | $62.00 | 188,191 |
| 2016-12-09 | $63.75 | $64.10 | $62.85 | $63.45 | $63.45 | 182,187 |
| 2016-12-08 | $63.15 | $64.25 | $62.60 | $63.95 | $63.95 | 203,402 |
| 2016-12-07 | $61.30 | $62.85 | $61.00 | $62.80 | $62.80 | 210,954 |
| 2016-12-06 | $59.40 | $61.35 | $58.70 | $61.25 | $61.25 | 219,592 |
| 2016-12-05 | $57.50 | $59.15 | $57.50 | $58.90 | $58.90 | 373,489 |
| 2016-12-02 | $58.70 | $59.50 | $56.75 | $56.90 | $56.90 | 232,723 |
| 2016-12-01 | $57.80 | $62.35 | $57.80 | $58.60 | $58.60 | 518,973 |
| 2016-11-30 | $58.60 | $59.15 | $58.20 | $58.75 | $58.75 | 235,194 |
| 2016-11-29 | $59.35 | $60.25 | $58.40 | $58.70 | $58.70 | 166,842 |
| 2016-11-28 | $60.35 | $60.55 | $58.30 | $59.00 | $59.00 | 219,195 |
| 2016-11-25 | $60.00 | $60.55 | $59.85 | $60.35 | $60.35 | 146,207 |
| 2016-11-23 | $59.00 | $60.50 | $58.60 | $59.60 | $59.60 | 312,408 |
| 2016-11-22 | $59.35 | $59.65 | $58.35 | $58.90 | $58.90 | 290,215 |
| 2016-11-21 | $58.95 | $59.70 | $58.50 | $58.90 | $58.90 | 230,547 |
| 2016-11-18 | $57.70 | $59.10 | $57.25 | $58.50 | $58.50 | 194,620 |
| 2016-11-17 | $58.10 | $58.85 | $57.95 | $58.35 | $58.35 | 233,501 |
| 2016-11-16 | $57.45 | $60.00 | $57.45 | $58.40 | $58.40 | 350,564 |
| 2016-11-15 | $57.95 | $59.60 | $56.90 | $58.80 | $58.80 | 245,885 |
| 2016-11-14 | $55.00 | $58.80 | $54.55 | $57.95 | $57.95 | 366,693 |
| 2016-11-11 | $54.45 | $54.70 | $53.25 | $54.30 | $54.30 | 289,592 |
| 2016-11-10 | $53.55 | $55.65 | $53.20 | $54.35 | $54.35 | 312,848 |
| 2016-11-09 | $48.40 | $52.55 | $47.50 | $52.50 | $52.50 | 474,258 |
| 2016-11-08 | $50.25 | $50.45 | $48.55 | $49.85 | $49.85 | 193,576 |
| 2016-11-07 | $50.20 | $51.30 | $49.80 | $50.20 | $50.20 | 204,955 |
| 2016-11-04 | $48.75 | $51.05 | $48.50 | $49.30 | $49.30 | 274,245 |
| 2016-11-03 | $49.95 | $50.30 | $48.65 | $48.85 | $48.85 | 178,140 |
| 2016-11-02 | $49.80 | $50.80 | $49.15 | $49.55 | $49.55 | 189,874 |
| 2016-11-01 | $51.00 | $51.50 | $49.50 | $49.95 | $49.95 | 237,595 |
| 2016-10-31 | $51.10 | $51.63 | $50.25 | $50.95 | $50.95 | 194,924 |
| 2016-10-28 | $49.20 | $51.55 | $49.20 | $51.00 | $51.00 | 230,043 |
| 2016-10-27 | $50.40 | $51.35 | $50.05 | $50.35 | $50.35 | 202,788 |
| 2016-10-26 | $49.40 | $50.65 | $49.15 | $50.55 | $50.55 | 435,923 |
| 2016-10-25 | $51.05 | $52.50 | $48.90 | $50.25 | $50.25 | 1,084,180 |
| 2016-10-24 | $53.40 | $54.60 | $53.05 | $53.90 | $53.90 | 165,123 |
| 2016-10-21 | $52.80 | $53.35 | $52.20 | $53.10 | $53.10 | 174,035 |
| 2016-10-20 | $54.65 | $54.95 | $52.25 | $53.20 | $53.20 | 259,940 |
| 2016-10-19 | $54.60 | $56.15 | $54.25 | $55.95 | $55.95 | 147,457 |
| 2016-10-18 | $55.80 | $55.80 | $54.40 | $54.70 | $54.70 | 116,164 |
| 2016-10-17 | $55.25 | $55.95 | $55.20 | $55.25 | $55.25 | 129,627 |
| 2016-10-14 | $55.95 | $55.95 | $54.50 | $55.40 | $55.40 | 122,171 |
| 2016-10-13 | $54.75 | $55.35 | $53.60 | $54.60 | $54.60 | 199,305 |
| 2016-10-12 | $54.70 | $55.45 | $54.35 | $55.30 | $55.30 | 78,789 |
| 2016-10-11 | $54.55 | $55.00 | $53.75 | $54.75 | $54.75 | 226,165 |
| 2016-10-10 | $54.20 | $54.95 | $54.20 | $54.55 | $54.55 | 86,474 |
| 2016-10-07 | $55.16 | $55.31 | $53.64 | $54.02 | $54.02 | 196,564 |
| 2016-10-06 | $55.87 | $55.87 | $54.54 | $54.90 | $54.90 | 173,978 |
| 2016-10-05 | $54.29 | $56.71 | $54.28 | $55.98 | $55.98 | 151,452 |
| 2016-10-04 | $54.97 | $55.49 | $53.52 | $54.12 | $54.12 | 161,842 |
| 2016-10-03 | $55.37 | $55.44 | $54.42 | $54.73 | $54.73 | 210,782 |
| 2016-09-30 | $54.58 | $56.05 | $54.04 | $55.67 | $55.67 | 171,321 |
| 2016-09-29 | $54.57 | $55.23 | $54.32 | $54.43 | $54.43 | 177,439 |
| 2016-09-28 | $55.26 | $55.74 | $53.53 | $54.56 | $54.56 | 171,971 |
| 2016-09-27 | $55.01 | $55.60 | $54.25 | $55.09 | $55.09 | 145,191 |
| 2016-09-26 | $55.41 | $55.87 | $54.89 | $55.15 | $55.15 | 219,666 |
| 2016-09-23 | $54.88 | $55.82 | $54.79 | $55.62 | $55.62 | 156,216 |
| 2016-09-22 | $53.74 | $55.29 | $53.19 | $55.20 | $55.20 | 180,927 |
| 2016-09-21 | $52.44 | $53.41 | $52.34 | $53.24 | $53.24 | 169,970 |
| 2016-09-20 | $53.60 | $54.06 | $52.22 | $52.78 | $52.78 | 185,204 |
| 2016-09-19 | $53.64 | $54.54 | $53.10 | $53.52 | $53.52 | 169,868 |
| 2016-09-16 | $55.48 | $55.78 | $53.63 | $53.63 | $53.63 | 616,918 |
| 2016-09-15 | $54.89 | $55.72 | $54.88 | $55.58 | $55.58 | 223,255 |
| 2016-09-14 | $54.96 | $55.56 | $54.46 | $55.14 | $55.14 | 246,892 |
| 2016-09-13 | $54.38 | $55.56 | $53.96 | $55.02 | $55.02 | 305,869 |
| 2016-09-12 | $52.69 | $55.07 | $51.60 | $54.85 | $54.85 | 210,873 |
| 2016-09-09 | $54.77 | $54.77 | $53.46 | $53.50 | $53.50 | 174,020 |
| 2016-09-08 | $54.85 | $55.37 | $54.62 | $55.08 | $55.08 | 177,144 |
| 2016-09-07 | $54.77 | $55.47 | $54.46 | $55.15 | $55.15 | 326,772 |
| 2016-09-06 | $55.45 | $55.45 | $54.34 | $54.70 | $54.70 | 229,002 |
| 2016-09-02 | $54.62 | $55.36 | $53.90 | $55.18 | $55.18 | 170,962 |
| 2016-09-01 | $53.70 | $54.99 | $53.70 | $54.27 | $54.27 | 240,222 |
| 2016-08-31 | $53.68 | $54.58 | $53.23 | $53.72 | $53.72 | 143,517 |
| 2016-08-30 | $53.46 | $54.28 | $53.45 | $53.90 | $53.90 | 173,043 |
| 2016-08-29 | $52.98 | $53.75 | $52.77 | $53.61 | $53.61 | 213,411 |
| 2016-08-26 | $53.21 | $54.28 | $52.61 | $52.85 | $52.85 | 260,021 |
| 2016-08-25 | $52.68 | $53.31 | $52.47 | $53.01 | $53.01 | 145,281 |
| 2016-08-24 | $53.32 | $53.82 | $52.76 | $52.83 | $52.83 | 239,598 |
| 2016-08-23 | $53.08 | $53.64 | $53.00 | $53.55 | $53.55 | 181,768 |
| 2016-08-22 | $53.87 | $53.93 | $52.14 | $52.63 | $52.63 | 314,389 |
| 2016-08-19 | $54.02 | $54.40 | $53.22 | $53.94 | $53.94 | 195,107 |
| 2016-08-18 | $54.76 | $54.77 | $54.06 | $54.36 | $54.36 | 205,926 |
| 2016-08-17 | $55.48 | $55.73 | $54.34 | $54.66 | $54.66 | 134,611 |
| 2016-08-16 | $56.69 | $56.79 | $55.85 | $55.94 | $55.94 | 118,420 |
| 2016-08-15 | $55.90 | $56.80 | $55.84 | $56.71 | $56.71 | 194,086 |
| 2016-08-12 | $56.59 | $56.89 | $55.54 | $55.86 | $55.86 | 145,105 |
| 2016-08-11 | $55.70 | $57.33 | $55.27 | $56.65 | $56.65 | 254,717 |
| 2016-08-10 | $55.17 | $55.74 | $54.49 | $55.05 | $55.05 | 230,516 |
| 2016-08-09 | $57.27 | $57.52 | $54.49 | $54.99 | $54.99 | 401,544 |
| 2016-08-08 | $58.18 | $58.40 | $56.92 | $57.60 | $57.60 | 177,116 |
| 2016-08-05 | $56.82 | $58.46 | $56.82 | $57.53 | $57.53 | 172,064 |
| 2016-08-04 | $55.38 | $57.17 | $53.04 | $56.08 | $56.08 | 157,357 |
| 2016-08-03 | $55.44 | $56.08 | $55.00 | $56.02 | $56.02 | 484,075 |
| 2016-08-02 | $59.64 | $59.64 | $55.85 | $55.89 | $55.89 | 279,339 |
| 2016-08-01 | $61.34 | $61.37 | $57.91 | $59.64 | $59.64 | 346,643 |
| 2016-07-29 | $58.97 | $61.40 | $58.97 | $60.80 | $60.80 | 404,493 |
| 2016-07-28 | $59.99 | $60.37 | $58.44 | $59.12 | $59.12 | 403,145 |
| 2016-07-27 | $61.13 | $61.83 | $60.00 | $60.06 | $60.06 | 277,693 |
| 2016-07-26 | $60.97 | $62.09 | $59.94 | $61.44 | $61.44 | 208,275 |
| 2016-07-25 | $61.25 | $61.77 | $60.56 | $60.91 | $60.91 | 212,174 |
| 2016-07-22 | $61.15 | $61.42 | $60.39 | $61.13 | $61.13 | 137,092 |
| 2016-07-21 | $59.64 | $62.21 | $59.64 | $61.31 | $61.31 | 364,774 |
| 2016-07-20 | $59.54 | $60.12 | $59.00 | $59.54 | $59.54 | 210,865 |
| 2016-07-19 | $58.89 | $59.87 | $58.75 | $59.29 | $59.29 | 193,073 |
| 2016-07-18 | $57.48 | $59.37 | $57.15 | $59.22 | $59.22 | 182,582 |
| 2016-07-15 | $57.82 | $57.82 | $57.29 | $57.51 | $57.51 | 231,829 |
| 2016-07-14 | $57.01 | $58.09 | $57.01 | $57.64 | $57.64 | 124,973 |
| 2016-07-13 | $57.05 | $57.23 | $55.84 | $56.69 | $56.69 | 109,759 |
| 2016-07-12 | $56.62 | $57.32 | $56.34 | $56.69 | $56.69 | 226,603 |
| 2016-07-11 | $55.17 | $56.34 | $55.17 | $55.95 | $55.95 | 214,949 |
| 2016-07-08 | $52.30 | $54.91 | $52.30 | $54.63 | $54.63 | 284,980 |
| 2016-07-07 | $51.92 | $53.54 | $51.07 | $51.59 | $51.59 | 411,025 |
| 2016-07-06 | $50.37 | $51.69 | $49.71 | $51.45 | $51.45 | 196,232 |
| 2016-07-05 | $53.74 | $53.74 | $50.13 | $50.57 | $50.57 | 295,321 |
| 2016-07-01 | $52.90 | $55.34 | $52.90 | $54.10 | $54.10 | 197,998 |
| 2016-06-30 | $53.89 | $53.89 | $51.59 | $52.74 | $52.74 | 292,594 |
| 2016-06-29 | $52.58 | $53.64 | $52.01 | $53.62 | $53.62 | 240,950 |
| 2016-06-28 | $52.76 | $53.34 | $51.71 | $52.13 | $52.13 | 424,007 |
| 2016-06-27 | $52.83 | $52.97 | $51.29 | $51.97 | $51.97 | 479,626 |
| 2016-06-24 | $52.32 | $53.62 | $52.14 | $53.33 | $53.33 | 528,770 |
| 2016-06-23 | $55.16 | $56.04 | $54.82 | $55.80 | $55.80 | 117,301 |
| 2016-06-22 | $55.01 | $55.13 | $54.24 | $54.35 | $54.35 | 247,406 |
| 2016-06-21 | $57.37 | $57.88 | $54.77 | $54.82 | $54.82 | 335,239 |
| 2016-06-20 | $56.73 | $58.97 | $56.73 | $57.86 | $57.86 | 264,176 |
| 2016-06-17 | $55.18 | $57.25 | $54.70 | $56.15 | $56.15 | 452,039 |
| 2016-06-16 | $54.01 | $55.50 | $53.21 | $55.16 | $55.16 | 340,848 |
| 2016-06-15 | $54.07 | $55.77 | $53.81 | $54.67 | $54.67 | 203,284 |
| 2016-06-14 | $53.61 | $54.17 | $52.87 | $53.88 | $53.88 | 343,909 |
| 2016-06-13 | $54.11 | $54.64 | $53.09 | $54.10 | $54.10 | 318,627 |
| 2016-06-10 | $54.84 | $55.40 | $53.98 | $54.42 | $54.42 | 371,724 |
| 2016-06-09 | $57.19 | $57.19 | $54.94 | $55.51 | $55.51 | 355,222 |
| 2016-06-08 | $57.29 | $57.70 | $56.72 | $57.44 | $57.44 | 277,900 |
| 2016-06-07 | $55.61 | $57.13 | $55.61 | $57.01 | $57.01 | 251,547 |
| 2016-06-06 | $54.62 | $55.67 | $54.10 | $55.54 | $55.54 | 220,684 |
| 2016-06-03 | $56.02 | $56.19 | $54.71 | $54.80 | $54.80 | 351,450 |
| 2016-06-02 | $55.42 | $56.58 | $55.42 | $56.18 | $56.18 | 193,762 |
| 2016-06-01 | $55.63 | $56.15 | $54.81 | $55.90 | $55.90 | 232,213 |
| 2016-05-31 | $56.18 | $56.84 | $55.91 | $56.10 | $56.10 | 528,195 |
| 2016-05-27 | $55.06 | $56.29 | $54.67 | $56.09 | $56.09 | 171,270 |
| 2016-05-26 | $55.03 | $55.62 | $54.69 | $54.81 | $54.81 | 134,554 |
| 2016-05-25 | $53.62 | $55.22 | $53.22 | $55.04 | $55.04 | 192,397 |
| 2016-05-24 | $52.68 | $54.04 | $52.26 | $53.60 | $53.60 | 242,091 |
| 2016-05-23 | $54.64 | $54.64 | $52.45 | $52.52 | $52.52 | 234,192 |
| 2016-05-20 | $53.31 | $54.56 | $53.00 | $54.49 | $54.49 | 293,092 |
| 2016-05-19 | $52.93 | $54.43 | $52.81 | $53.28 | $53.28 | 363,267 |
| 2016-05-18 | $53.55 | $53.96 | $52.96 | $53.22 | $53.22 | 292,121 |
| 2016-05-17 | $53.25 | $55.02 | $53.09 | $54.05 | $54.05 | 333,441 |
| 2016-05-16 | $54.62 | $55.29 | $53.18 | $53.40 | $53.40 | 283,971 |
| 2016-05-13 | $55.25 | $56.33 | $54.30 | $54.57 | $54.57 | 204,525 |
| 2016-05-12 | $55.29 | $55.73 | $54.47 | $55.37 | $55.37 | 290,570 |
| 2016-05-11 | $57.28 | $57.79 | $55.19 | $55.19 | $55.19 | 304,243 |
| 2016-05-10 | $57.16 | $58.32 | $56.51 | $57.91 | $57.91 | 206,671 |
| 2016-05-09 | $56.22 | $57.64 | $56.22 | $56.99 | $56.99 | 351,961 |
| 2016-05-06 | $56.30 | $57.15 | $55.88 | $56.18 | $56.18 | 669,023 |
| 2016-05-05 | $57.36 | $58.35 | $56.26 | $56.29 | $56.29 | 234,332 |
| 2016-05-04 | $57.64 | $58.44 | $56.79 | $57.22 | $57.22 | 237,079 |
| 2016-05-03 | $58.84 | $59.21 | $57.21 | $58.12 | $58.12 | 443,718 |
| 2016-05-02 | $61.14 | $61.14 | $58.92 | $59.48 | $59.48 | 266,125 |
| 2016-04-29 | $60.85 | $61.16 | $59.88 | $60.62 | $60.62 | 300,621 |
| 2016-04-28 | $62.08 | $62.47 | $60.72 | $60.92 | $60.92 | 328,933 |
| 2016-04-27 | $62.47 | $63.37 | $61.79 | $62.61 | $62.61 | 413,660 |
| 2016-04-26 | $58.57 | $63.89 | $57.10 | $62.25 | $62.25 | 985,583 |
| 2016-04-25 | $58.62 | $58.92 | $57.01 | $57.42 | $57.42 | 321,509 |
| 2016-04-22 | $56.62 | $58.98 | $56.10 | $58.72 | $58.72 | 373,028 |
| 2016-04-21 | $59.94 | $60.47 | $56.88 | $57.08 | $57.08 | 558,144 |
| 2016-04-20 | $60.28 | $60.63 | $59.82 | $60.39 | $60.39 | 229,331 |
| 2016-04-19 | $59.98 | $60.69 | $59.38 | $60.00 | $60.00 | 269,946 |
| 2016-04-18 | $59.17 | $60.30 | $58.85 | $59.84 | $59.84 | 331,478 |
| 2016-04-15 | $59.14 | $59.96 | $59.12 | $59.34 | $59.34 | 299,071 |
| 2016-04-14 | $59.00 | $61.14 | $58.57 | $59.26 | $59.26 | 624,449 |
| 2016-04-13 | $56.42 | $59.17 | $56.42 | $59.12 | $59.12 | 398,553 |
| 2016-04-12 | $54.29 | $56.16 | $54.01 | $55.93 | $55.93 | 306,896 |
| 2016-04-11 | $54.05 | $55.20 | $53.89 | $54.06 | $54.06 | 329,196 |
| 2016-04-08 | $54.50 | $55.22 | $53.82 | $53.93 | $53.93 | 532,044 |
| 2016-04-07 | $56.55 | $56.72 | $53.96 | $54.19 | $54.19 | 491,009 |
| 2016-04-06 | $56.22 | $56.88 | $55.52 | $56.44 | $56.44 | 338,354 |
| 2016-04-05 | $54.90 | $57.01 | $54.90 | $56.21 | $56.21 | 589,583 |
| 2016-04-04 | $56.60 | $56.98 | $55.17 | $55.39 | $55.39 | 612,259 |
| 2016-04-01 | $59.19 | $59.39 | $56.42 | $56.78 | $56.78 | 685,355 |
| 2016-03-31 | $61.70 | $62.00 | $59.47 | $59.84 | $59.84 | 454,820 |
| 2016-03-30 | $62.11 | $62.48 | $61.09 | $61.57 | $61.57 | 368,614 |
| 2016-03-29 | $59.18 | $61.92 | $58.81 | $61.78 | $61.78 | 309,438 |
| 2016-03-28 | $59.78 | $60.34 | $59.19 | $59.34 | $59.34 | 269,893 |
| 2016-03-24 | $59.08 | $59.90 | $58.23 | $59.81 | $59.81 | 291,413 |
| 2016-03-23 | $60.23 | $60.23 | $59.29 | $59.45 | $59.45 | 428,315 |
| 2016-03-22 | $60.60 | $61.33 | $60.30 | $60.37 | $60.37 | 361,449 |
| 2016-03-21 | $59.85 | $61.36 | $59.85 | $61.27 | $61.27 | 568,048 |
| 2016-03-18 | $59.41 | $60.40 | $59.38 | $59.85 | $59.85 | 896,618 |
| 2016-03-17 | $58.00 | $59.36 | $57.54 | $58.99 | $58.99 | 386,478 |
| 2016-03-16 | $57.86 | $58.98 | $57.66 | $58.32 | $58.32 | 333,935 |
| 2016-03-15 | $58.71 | $58.71 | $57.08 | $58.13 | $58.13 | 466,513 |
| 2016-03-14 | $61.04 | $61.37 | $59.14 | $59.24 | $59.24 | 427,324 |
| 2016-03-11 | $59.26 | $61.38 | $58.94 | $61.27 | $61.27 | 415,772 |
| 2016-03-10 | $59.20 | $59.51 | $57.80 | $58.77 | $58.77 | 370,713 |
| 2016-03-09 | $58.58 | $59.40 | $57.95 | $59.00 | $59.00 | 395,432 |
| 2016-03-08 | $60.58 | $61.18 | $57.87 | $58.25 | $58.25 | 780,233 |
| 2016-03-07 | $60.23 | $61.30 | $59.98 | $61.00 | $61.00 | 512,155 |
| 2016-03-04 | $60.52 | $62.55 | $59.99 | $60.37 | $60.37 | 708,000 |
| 2016-03-03 | $59.35 | $60.92 | $59.12 | $60.45 | $60.45 | 770,314 |
| 2016-03-02 | $59.14 | $59.97 | $57.94 | $59.25 | $59.25 | 453,811 |
| 2016-03-01 | $59.02 | $59.77 | $58.05 | $59.11 | $59.11 | 535,910 |
| 2016-02-29 | $58.74 | $58.91 | $57.65 | $58.40 | $58.40 | 669,236 |
| 2016-02-26 | $59.99 | $59.99 | $57.24 | $58.54 | $58.54 | 544,033 |
| 2016-02-25 | $58.46 | $59.43 | $57.96 | $59.30 | $59.30 | 385,905 |
| 2016-02-24 | $55.20 | $58.68 | $54.53 | $58.40 | $58.40 | 582,484 |
| 2016-02-23 | $55.73 | $59.46 | $55.11 | $56.02 | $56.02 | 926,961 |
| 2016-02-22 | $52.38 | $55.06 | $52.17 | $54.49 | $54.49 | 570,083 |
| 2016-02-19 | $51.68 | $52.14 | $50.38 | $51.62 | $51.62 | 259,532 |
| 2016-02-18 | $52.52 | $52.95 | $51.49 | $51.87 | $51.87 | 337,564 |
| 2016-02-17 | $51.31 | $54.07 | $51.31 | $52.65 | $52.65 | 531,649 |
| 2016-02-16 | $49.62 | $51.00 | $49.09 | $50.81 | $50.81 | 376,553 |
| 2016-02-12 | $49.60 | $50.22 | $48.80 | $49.05 | $49.05 | 552,726 |
| 2016-02-11 | $47.96 | $50.07 | $47.83 | $49.10 | $49.10 | 738,842 |
| 2016-02-10 | $47.18 | $49.67 | $47.08 | $48.96 | $48.96 | 825,436 |
| 2016-02-09 | $45.45 | $49.08 | $45.38 | $47.02 | $47.02 | 966,246 |
| 2016-02-08 | $45.96 | $48.20 | $45.48 | $46.07 | $46.07 | 896,674 |
| 2016-02-05 | $47.82 | $47.97 | $45.80 | $46.70 | $46.70 | 1,073,719 |
| 2016-02-04 | $47.83 | $50.48 | $46.19 | $48.63 | $48.63 | 1,151,762 |
| 2016-02-03 | $45.56 | $45.98 | $43.56 | $45.20 | $45.20 | 609,748 |
| 2016-02-02 | $45.90 | $46.34 | $44.13 | $45.07 | $45.07 | 550,426 |
| 2016-02-01 | $46.48 | $47.14 | $45.54 | $46.75 | $46.75 | 349,665 |
| 2016-01-29 | $46.00 | $47.08 | $45.57 | $47.08 | $47.08 | 630,591 |
| 2016-01-28 | $47.28 | $47.73 | $44.62 | $45.81 | $45.81 | 658,280 |
| 2016-01-27 | $48.81 | $49.45 | $46.47 | $46.94 | $46.94 | 820,402 |
| 2016-01-26 | $49.54 | $49.60 | $48.34 | $49.09 | $49.09 | 3,361,022 |
| 2016-01-25 | $49.58 | $50.94 | $48.72 | $49.33 | $49.33 | 1,702,670 |
| 2016-01-22 | $48.27 | $49.09 | $47.59 | $47.97 | $47.97 | 347,181 |
| 2016-01-21 | $48.50 | $49.53 | $47.20 | $47.36 | $47.36 | 376,682 |
| 2016-01-20 | $45.47 | $49.00 | $44.81 | $48.19 | $48.19 | 493,112 |
| 2016-01-19 | $48.46 | $49.06 | $44.81 | $45.97 | $45.97 | 484,218 |
| 2016-01-15 | $48.54 | $49.18 | $46.88 | $48.06 | $48.06 | 346,420 |
| 2016-01-14 | $49.56 | $51.56 | $47.27 | $50.14 | $50.14 | 560,393 |
| 2016-01-13 | $52.84 | $53.09 | $48.61 | $49.58 | $49.58 | 645,769 |
| 2016-01-12 | $54.90 | $54.94 | $51.00 | $52.56 | $52.56 | 750,815 |
| 2016-01-11 | $53.62 | $55.90 | $53.50 | $55.71 | $55.71 | 523,555 |
| 2016-01-08 | $55.81 | $56.48 | $53.12 | $53.34 | $53.34 | 750,511 |
| 2016-01-07 | $56.15 | $57.74 | $55.58 | $55.62 | $55.62 | 491,473 |
| 2016-01-06 | $63.82 | $63.82 | $56.99 | $57.34 | $57.34 | 1,002,693 |
| 2016-01-05 | $66.66 | $67.06 | $64.29 | $65.13 | $65.13 | 264,978 |
| 2016-01-04 | $66.17 | $67.34 | $65.74 | $66.52 | $66.52 | 219,521 |
| 2015-12-31 | $67.84 | $68.63 | $67.28 | $67.44 | $67.44 | 368,694 |
| 2015-12-30 | $69.41 | $69.61 | $68.01 | $68.04 | $68.04 | 161,131 |
| 2015-12-29 | $69.05 | $69.60 | $68.45 | $69.38 | $69.38 | 296,572 |
| 2015-12-28 | $68.61 | $68.98 | $67.79 | $68.56 | $68.56 | 230,077 |
| 2015-12-24 | $68.86 | $69.29 | $68.18 | $68.90 | $68.90 | 108,884 |
| 2015-12-23 | $69.44 | $69.58 | $68.04 | $69.17 | $69.17 | 260,485 |
| 2015-12-22 | $68.53 | $69.42 | $67.61 | $69.14 | $69.14 | 220,648 |
| 2015-12-21 | $67.05 | $68.37 | $66.79 | $68.30 | $68.30 | 604,608 |
| 2015-12-18 | $67.47 | $67.79 | $65.65 | $66.76 | $66.76 | 914,782 |
| 2015-12-17 | $70.24 | $70.32 | $68.12 | $68.15 | $68.15 | 175,868 |
| 2015-12-16 | $70.69 | $70.73 | $68.99 | $70.19 | $70.19 | 155,809 |
| 2015-12-15 | $69.61 | $70.43 | $68.68 | $70.10 | $70.10 | 226,046 |
| 2015-12-14 | $70.05 | $70.70 | $67.94 | $69.00 | $69.00 | 339,649 |
| 2015-12-11 | $71.78 | $72.34 | $70.16 | $70.30 | $70.30 | 319,024 |
| 2015-12-10 | $73.38 | $73.82 | $72.32 | $73.02 | $73.02 | 263,158 |
| 2015-12-09 | $73.04 | $74.02 | $72.73 | $73.53 | $73.53 | 299,608 |
| 2015-12-08 | $72.32 | $73.60 | $71.93 | $73.07 | $73.07 | 214,906 |
| 2015-12-07 | $73.50 | $73.91 | $72.43 | $73.17 | $73.17 | 261,242 |
| 2015-12-04 | $73.09 | $74.20 | $73.09 | $73.81 | $73.81 | 162,513 |
| 2015-12-03 | $74.62 | $74.62 | $72.58 | $72.73 | $72.73 | 285,753 |
| 2015-12-02 | $75.65 | $75.87 | $74.38 | $74.61 | $74.61 | 143,459 |
| 2015-12-01 | $75.28 | $75.67 | $73.74 | $75.50 | $75.50 | 255,900 |
| 2015-11-30 | $76.52 | $76.84 | $75.01 | $75.10 | $75.10 | 247,694 |
| 2015-11-27 | $76.98 | $77.33 | $76.39 | $76.53 | $76.53 | 53,902 |
| 2015-11-25 | $76.12 | $77.01 | $75.81 | $76.79 | $76.79 | 165,838 |
| 2015-11-24 | $73.77 | $76.33 | $73.57 | $75.84 | $75.84 | 344,388 |
| 2015-11-23 | $72.15 | $74.61 | $72.15 | $74.44 | $74.44 | 498,228 |
| 2015-11-20 | $71.47 | $72.87 | $70.80 | $72.38 | $72.38 | 386,448 |
| 2015-11-19 | $70.56 | $71.25 | $70.25 | $70.79 | $70.79 | 434,890 |
| 2015-11-18 | $70.67 | $71.31 | $70.13 | $70.71 | $70.71 | 621,803 |
| 2015-11-17 | $70.70 | $71.98 | $70.18 | $70.50 | $70.50 | 604,632 |
| 2015-11-16 | $69.05 | $70.28 | $67.88 | $70.18 | $70.18 | 749,958 |
| 2015-11-13 | $72.07 | $72.97 | $68.86 | $68.98 | $68.98 | 596,136 |
| 2015-11-12 | $75.00 | $75.47 | $72.53 | $72.57 | $72.57 | 618,671 |
| 2015-11-11 | $76.84 | $77.34 | $75.72 | $75.75 | $75.75 | 518,133 |
| 2015-11-10 | $75.98 | $76.99 | $75.34 | $76.70 | $76.70 | 280,730 |
| 2015-11-09 | $77.92 | $77.92 | $74.81 | $76.08 | $76.08 | 438,312 |
| 2015-11-06 | $79.85 | $80.42 | $77.98 | $78.14 | $78.14 | 626,608 |
| 2015-11-05 | $81.40 | $81.43 | $79.81 | $80.35 | $80.35 | 232,957 |
| 2015-11-04 | $81.54 | $81.54 | $80.28 | $81.27 | $81.27 | 210,840 |
| 2015-11-03 | $80.00 | $80.91 | $79.20 | $80.82 | $80.82 | 311,773 |
| 2015-11-02 | $79.18 | $80.16 | $78.69 | $79.98 | $79.98 | 245,082 |
| 2015-10-30 | $77.57 | $80.00 | $77.15 | $79.20 | $79.20 | 300,576 |
| 2015-10-29 | $80.05 | $80.22 | $77.02 | $77.74 | $77.74 | 437,756 |
| 2015-10-28 | $77.90 | $80.55 | $77.42 | $80.06 | $80.06 | 552,415 |
| 2015-10-27 | $80.00 | $80.00 | $77.37 | $77.54 | $77.54 | 367,066 |
| 2015-10-26 | $80.75 | $80.84 | $79.02 | $80.26 | $80.26 | 318,981 |
| 2015-10-23 | $79.88 | $80.85 | $78.81 | $80.55 | $80.55 | 305,927 |
| 2015-10-22 | $78.31 | $81.52 | $78.02 | $78.99 | $78.99 | 1,108,926 |
| 2015-10-21 | $84.12 | $84.95 | $76.51 | $77.17 | $77.17 | 2,116,017 |
| 2015-10-20 | $86.39 | $87.61 | $86.24 | $87.27 | $87.27 | 369,601 |
| 2015-10-19 | $86.75 | $87.63 | $85.95 | $86.39 | $86.39 | 273,776 |
| 2015-10-16 | $86.18 | $87.07 | $85.25 | $86.95 | $86.95 | 395,345 |
| 2015-10-15 | $82.93 | $85.94 | $82.72 | $85.85 | $85.85 | 352,022 |
| 2015-10-14 | $82.72 | $83.10 | $81.13 | $82.52 | $82.52 | 421,027 |
| 2015-10-13 | $83.56 | $84.24 | $82.37 | $82.49 | $82.49 | 217,490 |
| 2015-10-12 | $84.38 | $84.96 | $83.25 | $84.12 | $84.12 | 128,594 |
| 2015-10-09 | $84.49 | $85.02 | $83.57 | $84.26 | $84.26 | 300,596 |
| 2015-10-08 | $83.98 | $85.01 | $83.59 | $84.56 | $84.56 | 199,414 |
| 2015-10-07 | $84.21 | $84.64 | $82.89 | $84.00 | $84.00 | 184,879 |
| 2015-10-06 | $85.27 | $85.72 | $83.18 | $83.90 | $83.90 | 244,413 |
| 2015-10-05 | $84.54 | $85.54 | $83.41 | $85.40 | $85.40 | 170,815 |
| 2015-10-02 | $80.58 | $83.62 | $79.21 | $83.57 | $83.57 | 234,177 |
| 2015-10-01 | $81.10 | $83.11 | $78.48 | $81.51 | $81.51 | 692,685 |
| 2015-09-30 | $80.91 | $83.83 | $79.29 | $81.15 | $81.15 | 418,605 |
| 2015-09-29 | $78.56 | $79.78 | $78.23 | $79.55 | $79.55 | 319,595 |
| 2015-09-28 | $82.25 | $82.71 | $78.14 | $78.31 | $78.31 | 317,045 |
| 2015-09-25 | $82.65 | $83.33 | $82.10 | $82.28 | $82.28 | 188,588 |
| 2015-09-24 | $82.85 | $83.12 | $80.73 | $82.08 | $82.08 | 207,028 |
| 2015-09-23 | $83.90 | $84.39 | $82.82 | $83.64 | $83.64 | 141,232 |
| 2015-09-22 | $83.67 | $83.90 | $82.32 | $83.65 | $83.65 | 272,775 |
| 2015-09-21 | $84.04 | $85.73 | $83.19 | $84.75 | $84.75 | 314,242 |
| 2015-09-18 | $83.90 | $84.99 | $82.78 | $83.27 | $83.27 | 366,300 |
| 2015-09-17 | $83.39 | $86.13 | $83.39 | $84.89 | $84.89 | 372,422 |
| 2015-09-16 | $82.15 | $83.23 | $81.81 | $83.16 | $83.16 | 159,659 |
| 2015-09-15 | $81.21 | $82.70 | $80.88 | $82.31 | $82.31 | 112,910 |
| 2015-09-14 | $81.83 | $82.11 | $80.32 | $81.22 | $81.22 | 150,173 |
| 2015-09-11 | $80.65 | $81.29 | $80.09 | $81.24 | $81.24 | 172,753 |
| 2015-09-10 | $81.63 | $82.28 | $81.01 | $81.28 | $81.28 | 146,124 |
| 2015-09-09 | $83.76 | $84.17 | $81.89 | $81.99 | $81.99 | 325,680 |
| 2015-09-08 | $81.11 | $82.34 | $79.65 | $81.92 | $81.92 | 342,640 |
Asbury Automotive Group Inc (ABG) News Headlines
Recent Asbury Automotive Group Inc (ABG) News
Similar Companies to Asbury Automotive Group Inc (ABG) in the Auto & Truck Dealerships Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
| Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
| Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
| Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
| Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
| Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
| Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
| Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
| Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
| Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |