Ambarella Inc (AMBA) Exchange: NASDAQ
Data as of April 25, 2024
$46.19 ($-1.56) -3.27%
Ambarella Inc - Daily Information
Click for more stock information on Ambarella Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $46.97 |
| Previous Close | $46.19 |
| High | $47.37 |
| Low | $46.10 |
| Adjusted Open | $46.97 |
| Previous Adjusted Close | $46.19 |
| Adjusted High | $47.37 |
| Adjusted Low | $46.10 |
About Ambarella Inc (AMBA)
Ambarella Inc is a world leader in low-power, HD and Ultra HD video processing semiconductor solutions. Founded in 2004, the company has evolved from a start-up into an established market leader with a global reach providing reliable, high-quality and cost-effective solutions. Ambarellaâs field-proven video processor chipsets are used in many applications including broadcast and IP cameras, drones, audio recorders and other video capture and retrieval systems for professional, consumer and sports markets across the world. The companyâs top-tier customers include many of the leading high-end consumer electronics, surveillance and broadcast equipment manufacturers. Ambarella Inc is traded on the NASDAQ Global Select Market (AMBA) since 2012. Since then, the company has seen consistent growth in both sales and stock price. In 2020, Ambarella acquired dual camera innovator Sling Media Inc. which further extended the company's reach into innovative technologies.
Invest in Ambarella Inc (AMBA)
Historical Stock Data for Ambarella Inc (AMBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $46.97 | $47.37 | $46.10 | $46.19 | $46.19 | 679,539 |
| 2024-04-11 | $47.94 | $48.30 | $47.29 | $47.75 | $47.75 | 715,626 |
| 2024-04-10 | $48.80 | $49.14 | $47.18 | $47.62 | $47.62 | 536,924 |
| 2024-04-09 | $48.77 | $50.40 | $48.77 | $50.22 | $50.22 | 328,816 |
| 2024-04-08 | $48.26 | $49.14 | $48.01 | $48.40 | $48.40 | 236,829 |
| 2024-04-05 | $48.68 | $49.16 | $47.78 | $47.87 | $47.87 | 346,930 |
| 2024-04-04 | $50.42 | $50.83 | $48.64 | $48.87 | $48.87 | 374,428 |
| 2024-04-03 | $48.25 | $50.37 | $48.21 | $49.65 | $49.65 | 445,487 |
| 2024-04-02 | $49.36 | $49.63 | $48.67 | $48.97 | $48.97 | 377,064 |
| 2024-04-01 | $50.82 | $51.48 | $49.95 | $50.09 | $50.09 | 398,962 |
| 2024-03-28 | $51.47 | $52.27 | $50.67 | $50.77 | $50.77 | 398,622 |
| 2024-03-27 | $50.82 | $51.36 | $49.70 | $51.27 | $51.27 | 389,463 |
| 2024-03-26 | $51.80 | $52.13 | $50.11 | $50.30 | $50.30 | 399,411 |
| 2024-03-25 | $49.18 | $51.53 | $49.11 | $51.37 | $51.37 | 462,597 |
| 2024-03-22 | $49.99 | $50.13 | $49.26 | $49.62 | $49.62 | 479,125 |
| 2024-03-21 | $51.83 | $52.14 | $50.43 | $50.47 | $50.47 | 494,967 |
| 2024-03-20 | $49.47 | $50.85 | $48.46 | $50.71 | $50.71 | 651,335 |
| 2024-03-19 | $48.75 | $49.93 | $48.31 | $49.64 | $49.64 | 505,948 |
| 2024-03-18 | $49.95 | $50.35 | $48.73 | $49.24 | $49.24 | 768,522 |
| 2024-03-15 | $50.00 | $50.72 | $49.13 | $49.15 | $49.15 | 1,148,015 |
| 2024-03-14 | $52.83 | $53.24 | $50.52 | $50.96 | $50.96 | 640,447 |
| 2024-03-13 | $55.01 | $55.49 | $52.92 | $53.06 | $53.06 | 492,259 |
| 2024-03-12 | $55.46 | $56.12 | $54.60 | $55.53 | $55.53 | 484,786 |
| 2024-03-11 | $55.65 | $56.72 | $55.36 | $55.46 | $55.46 | 376,682 |
| 2024-03-08 | $58.52 | $58.63 | $55.67 | $56.13 | $56.13 | 611,949 |
| 2024-03-07 | $56.64 | $58.77 | $56.61 | $57.82 | $57.82 | 561,763 |
| 2024-03-06 | $56.37 | $57.96 | $55.46 | $55.96 | $55.96 | 456,183 |
| 2024-03-05 | $56.13 | $56.77 | $55.00 | $55.37 | $55.37 | 357,791 |
| 2024-03-04 | $57.82 | $58.20 | $56.77 | $56.85 | $56.85 | 470,916 |
| 2024-03-01 | $56.20 | $58.29 | $55.25 | $57.16 | $57.16 | 563,612 |
| 2024-02-29 | $59.31 | $59.87 | $55.59 | $55.85 | $55.85 | 1,147,883 |
| 2024-02-28 | $65.00 | $65.39 | $56.59 | $57.99 | $57.99 | 1,629,031 |
| 2024-02-27 | $56.98 | $58.56 | $56.98 | $57.96 | $57.96 | 840,067 |
| 2024-02-26 | $55.48 | $57.85 | $55.35 | $56.82 | $56.82 | 584,649 |
| 2024-02-23 | $54.77 | $55.64 | $53.94 | $55.26 | $55.26 | 458,711 |
| 2024-02-22 | $55.18 | $55.53 | $54.20 | $54.94 | $54.94 | 444,866 |
| 2024-02-21 | $53.57 | $54.08 | $52.78 | $53.97 | $53.97 | 273,587 |
| 2024-02-20 | $52.55 | $54.26 | $52.16 | $54.25 | $54.25 | 512,636 |
| 2024-02-16 | $53.99 | $54.66 | $53.15 | $53.35 | $53.35 | 1,214,797 |
| 2024-02-15 | $54.95 | $55.20 | $54.22 | $54.50 | $54.50 | 328,857 |
| 2024-02-14 | $53.14 | $54.67 | $53.05 | $54.26 | $54.26 | 480,289 |
| 2024-02-13 | $52.83 | $53.64 | $51.51 | $52.25 | $52.25 | 489,439 |
| 2024-02-12 | $55.62 | $56.63 | $55.28 | $55.42 | $55.42 | 357,206 |
| 2024-02-09 | $54.76 | $56.26 | $54.64 | $55.28 | $55.28 | 423,036 |
| 2024-02-08 | $53.14 | $55.72 | $53.14 | $54.65 | $54.65 | 1,097,280 |
| 2024-02-07 | $53.80 | $53.97 | $52.58 | $53.27 | $53.27 | 361,170 |
| 2024-02-06 | $52.23 | $53.14 | $51.93 | $53.13 | $53.13 | 428,603 |
| 2024-02-05 | $51.79 | $52.86 | $50.84 | $52.32 | $52.32 | 444,794 |
| 2024-02-02 | $51.25 | $52.20 | $50.86 | $51.99 | $51.99 | 277,434 |
| 2024-02-01 | $53.13 | $53.23 | $51.53 | $51.92 | $51.92 | 606,126 |
| 2024-01-31 | $54.54 | $54.66 | $52.44 | $52.56 | $52.56 | 474,231 |
| 2024-01-30 | $56.00 | $56.52 | $54.43 | $54.96 | $54.96 | 262,243 |
| 2024-01-29 | $54.67 | $56.64 | $54.29 | $56.52 | $56.52 | 365,509 |
| 2024-01-26 | $55.86 | $56.04 | $54.18 | $54.77 | $54.77 | 472,137 |
| 2024-01-25 | $58.26 | $58.26 | $56.28 | $56.35 | $56.35 | 279,648 |
| 2024-01-24 | $58.25 | $58.43 | $56.95 | $56.98 | $56.98 | 279,301 |
| 2024-01-23 | $57.21 | $58.05 | $56.80 | $57.84 | $57.84 | 529,832 |
| 2024-01-22 | $56.39 | $57.88 | $56.29 | $57.00 | $57.00 | 501,447 |
| 2024-01-19 | $56.06 | $56.48 | $55.45 | $55.73 | $55.73 | 577,098 |
| 2024-01-18 | $55.29 | $55.80 | $54.37 | $55.25 | $55.25 | 375,566 |
| 2024-01-17 | $54.15 | $54.24 | $53.00 | $54.08 | $54.08 | 580,952 |
| 2024-01-16 | $55.79 | $56.12 | $54.70 | $55.00 | $55.00 | 664,083 |
| 2024-01-12 | $58.69 | $59.18 | $56.39 | $56.41 | $56.41 | 410,260 |
| 2024-01-11 | $57.75 | $58.57 | $57.08 | $58.19 | $58.19 | 395,851 |
| 2024-01-10 | $58.00 | $58.57 | $56.25 | $57.78 | $57.78 | 311,029 |
| 2024-01-09 | $56.76 | $58.77 | $56.50 | $57.88 | $57.88 | 489,610 |
| 2024-01-08 | $55.50 | $57.84 | $55.35 | $57.41 | $57.41 | 499,852 |
| 2024-01-05 | $54.50 | $56.20 | $54.01 | $55.07 | $55.07 | 499,491 |
| 2024-01-04 | $53.79 | $56.08 | $53.50 | $54.50 | $54.50 | 933,277 |
| 2024-01-03 | $57.59 | $58.07 | $56.20 | $56.71 | $56.71 | 755,016 |
| 2024-01-02 | $60.36 | $61.49 | $59.35 | $60.14 | $60.14 | 403,002 |
| 2023-12-29 | $62.21 | $62.61 | $61.04 | $61.29 | $61.29 | 300,985 |
| 2023-12-28 | $62.52 | $63.00 | $62.14 | $62.46 | $62.46 | 590,704 |
| 2023-12-27 | $63.60 | $63.60 | $62.28 | $62.71 | $62.71 | 225,796 |
| 2023-12-26 | $63.14 | $63.76 | $62.72 | $63.13 | $63.13 | 267,904 |
| 2023-12-22 | $63.10 | $63.62 | $62.51 | $62.66 | $62.66 | 472,001 |
| 2023-12-21 | $62.54 | $63.00 | $61.85 | $62.71 | $62.71 | 371,507 |
| 2023-12-20 | $62.54 | $63.65 | $61.32 | $61.37 | $61.37 | 555,899 |
| 2023-12-19 | $62.94 | $63.88 | $62.56 | $63.15 | $63.15 | 718,924 |
| 2023-12-18 | $64.09 | $64.09 | $62.34 | $62.50 | $62.50 | 940,876 |
| 2023-12-15 | $64.68 | $65.37 | $63.66 | $64.07 | $64.07 | 1,506,317 |
| 2023-12-14 | $62.83 | $64.95 | $62.82 | $64.03 | $64.03 | 899,340 |
| 2023-12-13 | $61.00 | $62.20 | $59.76 | $61.80 | $61.80 | 701,827 |
| 2023-12-12 | $61.50 | $61.90 | $60.68 | $60.87 | $60.87 | 381,037 |
| 2023-12-11 | $58.27 | $62.07 | $58.09 | $61.44 | $61.44 | 574,535 |
| 2023-12-08 | $56.83 | $58.33 | $56.83 | $57.82 | $57.82 | 1,412,163 |
| 2023-12-07 | $57.46 | $58.08 | $57.02 | $57.21 | $57.21 | 308,066 |
| 2023-12-06 | $57.74 | $59.70 | $57.02 | $57.10 | $57.10 | 440,786 |
| 2023-12-05 | $57.59 | $57.81 | $56.37 | $56.69 | $56.69 | 441,979 |
| 2023-12-04 | $58.06 | $58.22 | $56.31 | $58.20 | $58.20 | 564,794 |
| 2023-12-01 | $60.75 | $62.26 | $56.53 | $58.51 | $58.51 | 1,577,619 |
| 2023-11-30 | $58.41 | $58.81 | $56.51 | $58.71 | $58.71 | 1,414,922 |
| 2023-11-29 | $56.15 | $57.96 | $55.68 | $57.34 | $57.34 | 651,951 |
| 2023-11-28 | $55.25 | $56.16 | $54.76 | $55.28 | $55.28 | 415,237 |
| 2023-11-27 | $55.41 | $55.78 | $54.49 | $55.24 | $55.24 | 360,970 |
| 2023-11-24 | $54.95 | $55.91 | $54.68 | $55.82 | $55.82 | 176,330 |
| 2023-11-22 | $55.42 | $56.24 | $54.94 | $55.11 | $55.11 | 499,085 |
| 2023-11-21 | $55.12 | $55.32 | $53.85 | $54.75 | $54.75 | 730,439 |
| 2023-11-20 | $54.34 | $55.97 | $54.12 | $55.72 | $55.72 | 423,501 |
| 2023-11-17 | $53.10 | $54.10 | $52.03 | $54.07 | $54.07 | 418,030 |
| 2023-11-16 | $53.15 | $53.37 | $51.15 | $52.57 | $52.57 | 876,916 |
| 2023-11-15 | $54.02 | $55.74 | $53.70 | $53.79 | $53.79 | 506,163 |
| 2023-11-14 | $51.67 | $53.67 | $51.67 | $53.60 | $53.60 | 517,353 |
| 2023-11-13 | $49.40 | $50.33 | $48.94 | $50.18 | $50.18 | 317,395 |
| 2023-11-10 | $49.04 | $50.56 | $48.16 | $50.20 | $50.20 | 437,006 |
| 2023-11-09 | $50.00 | $50.21 | $47.90 | $48.10 | $48.10 | 367,567 |
| 2023-11-08 | $49.98 | $50.24 | $49.05 | $49.57 | $49.57 | 284,807 |
| 2023-11-07 | $49.04 | $50.51 | $49.04 | $49.94 | $49.94 | 365,402 |
| 2023-11-06 | $50.16 | $50.32 | $48.98 | $49.36 | $49.36 | 314,602 |
| 2023-11-03 | $47.73 | $50.76 | $47.73 | $50.16 | $50.16 | 550,242 |
| 2023-11-02 | $46.49 | $47.57 | $45.56 | $46.91 | $46.91 | 335,419 |
| 2023-11-01 | $44.74 | $45.21 | $43.59 | $45.16 | $45.16 | 649,892 |
| 2023-10-31 | $44.88 | $45.83 | $44.18 | $44.99 | $44.99 | 691,995 |
| 2023-10-30 | $46.53 | $46.61 | $44.68 | $44.90 | $44.90 | 369,075 |
| 2023-10-27 | $47.25 | $47.30 | $46.13 | $46.79 | $46.79 | 481,424 |
| 2023-10-26 | $46.40 | $47.16 | $45.36 | $46.59 | $46.59 | 666,509 |
| 2023-10-25 | $47.55 | $47.57 | $45.69 | $46.07 | $46.07 | 582,447 |
| 2023-10-24 | $48.89 | $49.31 | $47.65 | $48.34 | $48.34 | 551,317 |
| 2023-10-23 | $49.45 | $49.46 | $48.29 | $48.41 | $48.41 | 348,554 |
| 2023-10-20 | $50.10 | $50.41 | $49.35 | $49.90 | $49.90 | 438,964 |
| 2023-10-19 | $52.08 | $52.08 | $49.74 | $50.20 | $50.20 | 321,604 |
| 2023-10-18 | $51.24 | $52.58 | $50.78 | $51.55 | $51.55 | 371,927 |
| 2023-10-17 | $52.58 | $53.74 | $52.05 | $52.52 | $52.52 | 468,338 |
| 2023-10-16 | $53.24 | $54.66 | $53.22 | $53.70 | $53.70 | 299,670 |
| 2023-10-13 | $54.26 | $54.26 | $52.44 | $52.85 | $52.85 | 380,196 |
| 2023-10-12 | $54.98 | $55.41 | $53.90 | $54.27 | $54.27 | 267,452 |
| 2023-10-11 | $55.35 | $55.73 | $54.38 | $54.96 | $54.96 | 234,787 |
| 2023-10-10 | $53.65 | $55.97 | $53.50 | $55.17 | $55.17 | 417,950 |
| 2023-10-09 | $52.99 | $53.54 | $52.31 | $53.54 | $53.54 | 303,590 |
| 2023-10-06 | $51.65 | $53.62 | $51.35 | $53.40 | $53.40 | 339,816 |
| 2023-10-05 | $52.61 | $52.68 | $51.54 | $52.04 | $52.04 | 327,152 |
| 2023-10-04 | $52.13 | $52.91 | $51.30 | $52.68 | $52.68 | 241,664 |
| 2023-10-03 | $52.18 | $53.00 | $51.61 | $51.99 | $51.99 | 348,958 |
| 2023-10-02 | $52.92 | $53.23 | $52.06 | $52.63 | $52.63 | 264,687 |
| 2023-09-29 | $52.74 | $53.53 | $52.51 | $53.03 | $53.03 | 418,861 |
| 2023-09-28 | $50.89 | $52.43 | $50.59 | $52.04 | $52.04 | 402,266 |
| 2023-09-27 | $51.62 | $51.96 | $50.29 | $50.78 | $50.78 | 510,670 |
| 2023-09-26 | $51.56 | $51.81 | $50.88 | $51.17 | $51.17 | 380,575 |
| 2023-09-25 | $52.04 | $52.81 | $51.50 | $52.00 | $52.00 | 376,119 |
| 2023-09-22 | $53.38 | $53.38 | $52.37 | $52.50 | $52.50 | 353,603 |
| 2023-09-21 | $53.77 | $54.40 | $52.60 | $52.65 | $52.65 | 613,033 |
| 2023-09-20 | $56.93 | $56.93 | $54.69 | $54.71 | $54.71 | 543,235 |
| 2023-09-19 | $57.57 | $57.75 | $55.87 | $56.45 | $56.45 | 522,660 |
| 2023-09-18 | $56.71 | $57.94 | $56.50 | $57.90 | $57.90 | 620,016 |
| 2023-09-15 | $58.19 | $58.19 | $56.75 | $57.11 | $57.11 | 1,329,741 |
| 2023-09-14 | $57.85 | $58.75 | $57.29 | $58.60 | $58.60 | 375,016 |
| 2023-09-13 | $58.21 | $58.83 | $57.41 | $57.53 | $57.53 | 503,617 |
| 2023-09-12 | $59.22 | $59.83 | $58.02 | $58.15 | $58.15 | 578,876 |
| 2023-09-11 | $60.96 | $60.96 | $59.19 | $59.83 | $59.83 | 504,113 |
| 2023-09-08 | $60.38 | $60.90 | $59.69 | $59.89 | $59.89 | 453,908 |
| 2023-09-07 | $60.60 | $60.77 | $58.70 | $60.41 | $60.41 | 663,322 |
| 2023-09-06 | $63.67 | $64.41 | $62.08 | $62.27 | $62.27 | 553,967 |
| 2023-09-05 | $63.50 | $64.52 | $62.83 | $63.97 | $63.97 | 702,939 |
| 2023-09-01 | $62.24 | $64.05 | $62.03 | $63.73 | $63.73 | 926,631 |
| 2023-08-31 | $60.21 | $63.92 | $60.20 | $62.15 | $62.15 | 2,382,835 |
| 2023-08-30 | $58.50 | $63.20 | $57.20 | $60.34 | $60.34 | 8,068,038 |
| 2023-08-29 | $72.79 | $76.36 | $72.35 | $75.78 | $75.78 | 1,912,110 |
| 2023-08-28 | $70.92 | $72.59 | $70.29 | $72.53 | $72.53 | 377,090 |
| 2023-08-25 | $69.41 | $70.62 | $68.14 | $70.08 | $70.08 | 514,887 |
| 2023-08-24 | $72.71 | $72.74 | $68.99 | $69.26 | $69.26 | 300,655 |
| 2023-08-23 | $69.18 | $72.06 | $69.12 | $71.74 | $71.74 | 348,264 |
| 2023-08-22 | $70.38 | $70.70 | $68.49 | $69.19 | $69.19 | 376,786 |
| 2023-08-21 | $68.19 | $70.10 | $68.05 | $69.56 | $69.56 | 356,262 |
| 2023-08-18 | $67.79 | $68.78 | $67.19 | $68.19 | $68.19 | 325,855 |
| 2023-08-17 | $69.99 | $69.99 | $68.31 | $68.61 | $68.61 | 350,351 |
| 2023-08-16 | $70.98 | $70.99 | $69.54 | $69.60 | $69.60 | 378,744 |
| 2023-08-15 | $72.12 | $72.47 | $71.18 | $71.18 | $71.18 | 168,271 |
| 2023-08-14 | $70.37 | $72.89 | $70.37 | $72.78 | $72.78 | 246,444 |
| 2023-08-11 | $72.00 | $72.76 | $71.24 | $71.89 | $71.89 | 273,929 |
| 2023-08-10 | $74.02 | $74.91 | $72.41 | $72.94 | $72.94 | 397,159 |
| 2023-08-09 | $74.34 | $74.89 | $73.01 | $73.96 | $73.96 | 279,135 |
| 2023-08-08 | $74.84 | $74.84 | $73.08 | $74.43 | $74.43 | 317,450 |
| 2023-08-07 | $76.79 | $76.79 | $74.72 | $76.42 | $76.42 | 405,604 |
| 2023-08-04 | $76.26 | $78.31 | $75.58 | $76.18 | $76.18 | 411,914 |
| 2023-08-03 | $76.00 | $77.83 | $75.86 | $76.70 | $76.70 | 364,673 |
| 2023-08-02 | $82.73 | $82.73 | $76.85 | $77.07 | $77.07 | 725,930 |
| 2023-08-01 | $82.42 | $84.72 | $81.76 | $84.01 | $84.01 | 313,621 |
| 2023-07-31 | $81.18 | $83.97 | $81.18 | $83.42 | $83.42 | 534,839 |
| 2023-07-28 | $81.11 | $81.48 | $79.88 | $80.93 | $80.93 | 637,608 |
| 2023-07-27 | $82.69 | $82.83 | $79.35 | $79.77 | $79.77 | 294,767 |
| 2023-07-26 | $80.65 | $81.63 | $79.58 | $80.72 | $80.72 | 313,826 |
| 2023-07-25 | $79.97 | $82.10 | $79.73 | $81.73 | $81.73 | 374,468 |
| 2023-07-24 | $79.20 | $80.02 | $78.37 | $79.07 | $79.07 | 288,989 |
| 2023-07-21 | $80.85 | $81.65 | $78.94 | $79.05 | $79.05 | 434,099 |
| 2023-07-20 | $82.90 | $83.68 | $79.23 | $79.81 | $79.81 | 463,648 |
| 2023-07-19 | $83.62 | $84.60 | $81.84 | $83.32 | $83.32 | 478,315 |
| 2023-07-18 | $82.07 | $83.90 | $81.12 | $83.41 | $83.41 | 340,364 |
| 2023-07-17 | $81.84 | $82.81 | $80.73 | $82.22 | $82.22 | 310,152 |
| 2023-07-14 | $84.31 | $84.70 | $80.97 | $82.01 | $82.01 | 416,599 |
| 2023-07-13 | $84.55 | $84.86 | $83.78 | $84.19 | $84.19 | 272,324 |
| 2023-07-12 | $82.09 | $84.46 | $81.73 | $83.85 | $83.85 | 281,636 |
| 2023-07-11 | $82.02 | $82.43 | $78.88 | $80.69 | $80.69 | 344,501 |
| 2023-07-10 | $80.98 | $82.93 | $80.77 | $81.92 | $81.92 | 354,905 |
| 2023-07-07 | $80.33 | $82.71 | $80.33 | $80.99 | $80.99 | 244,250 |
| 2023-07-06 | $80.65 | $81.13 | $79.10 | $80.20 | $80.20 | 241,802 |
| 2023-07-05 | $84.72 | $84.72 | $82.25 | $82.25 | $82.25 | 277,464 |
| 2023-07-03 | $83.99 | $85.09 | $82.60 | $85.01 | $85.01 | 148,541 |
| 2023-06-30 | $83.78 | $83.97 | $82.95 | $83.67 | $83.67 | 300,867 |
| 2023-06-29 | $81.24 | $82.70 | $80.65 | $82.68 | $82.68 | 334,709 |
| 2023-06-28 | $80.58 | $81.49 | $80.04 | $81.24 | $81.24 | 398,835 |
| 2023-06-27 | $79.00 | $81.74 | $78.10 | $81.65 | $81.65 | 324,482 |
| 2023-06-26 | $78.72 | $79.94 | $78.70 | $78.76 | $78.76 | 261,741 |
| 2023-06-23 | $78.31 | $79.27 | $77.83 | $78.40 | $78.40 | 707,633 |
| 2023-06-22 | $76.40 | $80.38 | $75.58 | $79.94 | $79.94 | 517,320 |
| 2023-06-21 | $81.48 | $81.63 | $79.13 | $79.95 | $79.95 | 496,534 |
| 2023-06-20 | $84.92 | $85.83 | $82.34 | $82.37 | $82.37 | 572,875 |
| 2023-06-16 | $87.35 | $87.57 | $84.94 | $85.74 | $85.74 | 805,620 |
| 2023-06-15 | $86.48 | $88.53 | $86.20 | $86.34 | $86.34 | 463,732 |
| 2023-06-14 | $86.29 | $89.19 | $84.92 | $88.12 | $88.12 | 663,790 |
| 2023-06-13 | $87.60 | $88.10 | $85.91 | $86.88 | $86.88 | 636,132 |
| 2023-06-12 | $84.08 | $85.86 | $83.69 | $85.80 | $85.80 | 720,480 |
| 2023-06-09 | $83.33 | $84.40 | $82.10 | $83.10 | $83.10 | 780,496 |
| 2023-06-08 | $81.00 | $82.73 | $80.09 | $82.65 | $82.65 | 494,018 |
| 2023-06-07 | $79.82 | $82.32 | $79.64 | $80.45 | $80.45 | 609,157 |
| 2023-06-06 | $76.40 | $79.64 | $76.40 | $79.29 | $79.29 | 500,122 |
| 2023-06-05 | $75.56 | $77.81 | $75.20 | $76.67 | $76.67 | 585,854 |
| 2023-06-02 | $76.15 | $77.00 | $74.69 | $76.54 | $76.54 | 896,063 |
| 2023-06-01 | $72.31 | $76.79 | $72.13 | $75.23 | $75.23 | 1,482,095 |
| 2023-05-31 | $68.72 | $72.55 | $67.52 | $72.32 | $72.32 | 4,857,245 |
| 2023-05-30 | $80.98 | $83.16 | $79.00 | $81.96 | $81.96 | 2,538,584 |
| 2023-05-26 | $72.23 | $78.33 | $72.23 | $77.74 | $77.74 | 1,150,190 |
| 2023-05-25 | $72.59 | $72.85 | $69.64 | $71.78 | $71.78 | 575,293 |
| 2023-05-24 | $70.20 | $71.22 | $69.17 | $69.79 | $69.79 | 364,683 |
| 2023-05-23 | $73.33 | $74.05 | $72.04 | $72.06 | $72.06 | 401,089 |
| 2023-05-22 | $71.70 | $74.46 | $71.42 | $74.19 | $74.19 | 385,274 |
| 2023-05-19 | $72.25 | $72.48 | $71.21 | $72.38 | $72.38 | 399,730 |
| 2023-05-18 | $70.67 | $72.33 | $70.38 | $72.04 | $72.04 | 349,148 |
| 2023-05-17 | $68.46 | $70.51 | $67.91 | $69.92 | $69.92 | 304,327 |
| 2023-05-16 | $67.45 | $68.50 | $67.34 | $67.59 | $67.59 | 187,810 |
| 2023-05-15 | $66.29 | $68.34 | $65.70 | $68.04 | $68.04 | 324,735 |
| 2023-05-12 | $66.48 | $67.06 | $65.41 | $66.03 | $66.03 | 157,028 |
| 2023-05-11 | $66.50 | $66.50 | $65.00 | $66.15 | $66.15 | 147,623 |
| 2023-05-10 | $66.98 | $67.51 | $66.22 | $66.71 | $66.71 | 178,171 |
| 2023-05-09 | $65.90 | $66.36 | $65.17 | $65.72 | $65.72 | 243,287 |
| 2023-05-08 | $65.87 | $67.14 | $65.06 | $67.02 | $67.02 | 219,371 |
| 2023-05-05 | $65.06 | $67.04 | $64.24 | $66.09 | $66.09 | 549,266 |
| 2023-05-04 | $62.83 | $64.56 | $62.15 | $64.00 | $64.00 | 680,738 |
| 2023-05-03 | $62.88 | $65.03 | $62.39 | $63.88 | $63.88 | 387,075 |
| 2023-05-02 | $62.59 | $63.58 | $61.24 | $63.22 | $63.22 | 452,684 |
| 2023-05-01 | $61.85 | $63.33 | $61.57 | $63.03 | $63.03 | 491,584 |
| 2023-04-28 | $61.33 | $62.23 | $60.72 | $61.98 | $61.98 | 359,696 |
| 2023-04-27 | $64.30 | $64.30 | $58.15 | $60.96 | $60.96 | 1,315,952 |
| 2023-04-26 | $64.59 | $65.78 | $64.30 | $64.64 | $64.64 | 308,984 |
| 2023-04-25 | $66.83 | $67.24 | $64.23 | $64.38 | $64.38 | 467,455 |
| 2023-04-24 | $67.00 | $68.01 | $66.64 | $67.86 | $67.86 | 250,984 |
| 2023-04-21 | $67.05 | $67.72 | $66.53 | $67.32 | $67.32 | 285,371 |
| 2023-04-20 | $67.16 | $68.20 | $66.85 | $67.32 | $67.32 | 228,592 |
| 2023-04-19 | $67.28 | $68.43 | $66.75 | $68.21 | $68.21 | 210,757 |
| 2023-04-18 | $69.09 | $69.49 | $67.52 | $68.30 | $68.30 | 223,537 |
| 2023-04-17 | $67.21 | $68.59 | $66.48 | $68.47 | $68.47 | 229,284 |
| 2023-04-14 | $68.51 | $69.30 | $67.14 | $68.00 | $68.00 | 223,926 |
| 2023-04-13 | $69.06 | $69.75 | $68.38 | $68.69 | $68.69 | 553,684 |
| 2023-04-12 | $72.04 | $72.45 | $68.73 | $68.84 | $68.84 | 261,458 |
| 2023-04-11 | $72.56 | $72.80 | $71.10 | $71.22 | $71.22 | 269,488 |
| 2023-04-10 | $70.08 | $72.34 | $69.65 | $71.93 | $71.93 | 331,171 |
| 2023-04-06 | $70.80 | $71.79 | $69.46 | $71.03 | $71.03 | 618,166 |
| 2023-04-05 | $71.71 | $72.00 | $68.25 | $69.86 | $69.86 | 810,497 |
| 2023-04-04 | $76.19 | $76.19 | $72.19 | $72.59 | $72.59 | 476,551 |
| 2023-04-03 | $76.63 | $76.97 | $74.60 | $75.92 | $75.92 | 393,833 |
| 2023-03-31 | $76.84 | $77.57 | $75.47 | $77.42 | $77.42 | 430,258 |
| 2023-03-30 | $76.96 | $77.75 | $75.81 | $76.61 | $76.61 | 369,668 |
| 2023-03-29 | $75.64 | $76.59 | $74.62 | $75.86 | $75.86 | 412,189 |
| 2023-03-28 | $76.58 | $76.58 | $73.00 | $74.36 | $74.36 | 372,385 |
| 2023-03-27 | $77.43 | $77.95 | $75.92 | $76.76 | $76.76 | 292,101 |
| 2023-03-24 | $78.70 | $78.70 | $76.03 | $76.72 | $76.72 | 404,854 |
| 2023-03-23 | $78.81 | $80.33 | $77.39 | $79.41 | $79.41 | 369,358 |
| 2023-03-22 | $79.20 | $80.13 | $76.47 | $76.67 | $76.67 | 334,311 |
| 2023-03-21 | $78.91 | $80.42 | $78.32 | $79.21 | $79.21 | 370,558 |
| 2023-03-20 | $76.93 | $78.21 | $75.88 | $77.73 | $77.73 | 326,765 |
| 2023-03-17 | $77.40 | $77.85 | $75.67 | $76.81 | $76.81 | 786,729 |
| 2023-03-16 | $75.77 | $78.86 | $75.00 | $77.40 | $77.40 | 407,452 |
| 2023-03-15 | $76.30 | $77.13 | $74.38 | $76.60 | $76.60 | 429,655 |
| 2023-03-14 | $78.48 | $80.11 | $76.76 | $78.16 | $78.16 | 424,177 |
| 2023-03-13 | $75.39 | $77.38 | $74.23 | $76.09 | $76.09 | 437,484 |
| 2023-03-10 | $80.58 | $80.58 | $76.23 | $76.60 | $76.60 | 362,529 |
| 2023-03-09 | $82.25 | $84.56 | $79.94 | $80.45 | $80.45 | 420,098 |
| 2023-03-08 | $81.10 | $84.01 | $80.55 | $83.04 | $83.04 | 602,347 |
| 2023-03-07 | $80.57 | $82.30 | $79.64 | $80.37 | $80.37 | 497,283 |
| 2023-03-06 | $83.37 | $83.38 | $79.78 | $80.32 | $80.32 | 1,004,415 |
| 2023-03-03 | $82.44 | $83.76 | $80.64 | $82.57 | $82.57 | 1,068,673 |
| 2023-03-02 | $82.01 | $84.33 | $80.30 | $82.84 | $82.84 | 892,797 |
| 2023-03-01 | $87.20 | $91.19 | $82.26 | $83.47 | $83.47 | 1,889,339 |
| 2023-02-28 | $92.14 | $95.74 | $91.50 | $94.31 | $94.31 | 791,729 |
| 2023-02-27 | $92.33 | $93.11 | $91.21 | $92.45 | $92.45 | 437,219 |
| 2023-02-24 | $91.42 | $91.94 | $89.88 | $91.04 | $91.04 | 378,740 |
| 2023-02-23 | $94.00 | $94.11 | $90.43 | $93.34 | $93.34 | 359,194 |
| 2023-02-22 | $90.51 | $91.89 | $89.33 | $90.75 | $90.75 | 257,599 |
| 2023-02-21 | $91.73 | $92.84 | $90.05 | $90.42 | $90.42 | 366,584 |
| 2023-02-17 | $93.78 | $94.15 | $92.22 | $93.12 | $93.12 | 310,708 |
| 2023-02-16 | $94.76 | $97.19 | $93.97 | $94.00 | $94.00 | 374,328 |
| 2023-02-15 | $93.92 | $97.39 | $92.32 | $97.37 | $97.37 | 338,386 |
| 2023-02-14 | $93.37 | $97.64 | $92.78 | $95.06 | $95.06 | 446,630 |
| 2023-02-13 | $93.45 | $95.37 | $92.76 | $94.53 | $94.53 | 349,822 |
| 2023-02-10 | $93.99 | $94.45 | $91.03 | $92.17 | $92.17 | 499,775 |
| 2023-02-09 | $97.65 | $99.86 | $94.80 | $95.65 | $95.65 | 473,431 |
| 2023-02-08 | $95.97 | $99.21 | $94.39 | $95.38 | $95.38 | 557,052 |
| 2023-02-07 | $92.00 | $97.08 | $90.77 | $96.73 | $96.73 | 657,299 |
| 2023-02-06 | $92.02 | $93.77 | $90.97 | $91.86 | $91.86 | 197,283 |
| 2023-02-03 | $92.97 | $96.60 | $92.10 | $93.85 | $93.85 | 300,866 |
| 2023-02-02 | $96.38 | $97.83 | $94.17 | $95.46 | $95.46 | 482,331 |
| 2023-02-01 | $90.00 | $95.64 | $89.92 | $94.66 | $94.66 | 451,015 |
| 2023-01-31 | $86.76 | $89.90 | $86.76 | $89.84 | $89.84 | 297,812 |
| 2023-01-30 | $87.66 | $88.30 | $85.82 | $86.83 | $86.83 | 327,211 |
| 2023-01-27 | $89.15 | $91.01 | $88.36 | $89.70 | $89.70 | 333,401 |
| 2023-01-26 | $90.91 | $92.18 | $88.48 | $90.29 | $90.29 | 388,185 |
| 2023-01-25 | $86.43 | $89.13 | $84.40 | $89.00 | $89.00 | 414,457 |
| 2023-01-24 | $88.33 | $89.81 | $87.01 | $88.37 | $88.37 | 254,853 |
| 2023-01-23 | $87.06 | $90.43 | $87.00 | $89.21 | $89.21 | 456,174 |
| 2023-01-20 | $85.48 | $86.36 | $81.85 | $86.03 | $86.03 | 489,569 |
| 2023-01-19 | $85.90 | $86.29 | $83.71 | $83.81 | $83.81 | 664,946 |
| 2023-01-18 | $88.40 | $89.89 | $86.35 | $87.65 | $87.65 | 475,416 |
| 2023-01-17 | $87.31 | $89.24 | $86.34 | $87.95 | $87.95 | 358,567 |
| 2023-01-13 | $83.62 | $87.45 | $82.95 | $87.39 | $87.39 | 405,624 |
| 2023-01-12 | $86.59 | $87.31 | $84.30 | $85.37 | $85.37 | 663,455 |
| 2023-01-11 | $87.12 | $87.24 | $84.99 | $86.49 | $86.49 | 426,749 |
| 2023-01-10 | $83.58 | $87.40 | $83.36 | $87.25 | $87.25 | 443,224 |
| 2023-01-09 | $85.00 | $87.67 | $83.53 | $85.01 | $85.01 | 685,901 |
| 2023-01-06 | $78.76 | $83.58 | $78.35 | $83.12 | $83.12 | 654,016 |
| 2023-01-05 | $78.51 | $80.80 | $77.57 | $77.85 | $77.85 | 426,229 |
| 2023-01-04 | $80.22 | $82.81 | $78.39 | $79.26 | $79.26 | 476,650 |
| 2023-01-03 | $84.17 | $84.17 | $78.89 | $79.49 | $79.49 | 516,223 |
| 2022-12-30 | $79.02 | $82.32 | $78.00 | $82.23 | $82.23 | 549,849 |
| 2022-12-29 | $78.47 | $81.44 | $77.63 | $81.01 | $81.01 | 632,725 |
| 2022-12-28 | $78.17 | $79.57 | $76.19 | $76.81 | $76.81 | 515,326 |
| 2022-12-27 | $80.60 | $81.47 | $78.85 | $79.05 | $79.05 | 221,808 |
| 2022-12-23 | $81.56 | $81.66 | $79.50 | $81.21 | $81.21 | 394,346 |
| 2022-12-22 | $80.40 | $82.88 | $79.53 | $82.60 | $82.60 | 450,233 |
| 2022-12-21 | $82.50 | $84.30 | $81.73 | $82.53 | $82.53 | 667,598 |
| 2022-12-20 | $78.98 | $82.43 | $78.00 | $81.95 | $81.95 | 588,432 |
| 2022-12-19 | $82.73 | $83.40 | $78.87 | $79.65 | $79.65 | 518,583 |
| 2022-12-16 | $84.03 | $84.98 | $81.82 | $82.60 | $82.60 | 1,061,364 |
| 2022-12-15 | $87.22 | $87.50 | $84.92 | $85.68 | $85.68 | 542,464 |
| 2022-12-14 | $86.56 | $91.25 | $85.29 | $89.35 | $89.35 | 944,625 |
| 2022-12-13 | $85.72 | $88.87 | $84.73 | $86.61 | $86.61 | 1,375,082 |
| 2022-12-12 | $78.21 | $80.06 | $76.59 | $79.96 | $79.96 | 637,438 |
| 2022-12-09 | $78.80 | $79.52 | $77.44 | $78.07 | $78.07 | 537,803 |
| 2022-12-08 | $77.00 | $80.26 | $76.01 | $79.36 | $79.36 | 581,658 |
| 2022-12-07 | $73.13 | $76.50 | $72.95 | $76.28 | $76.28 | 515,566 |
| 2022-12-06 | $75.09 | $75.09 | $72.74 | $74.05 | $74.05 | 466,645 |
| 2022-12-05 | $75.68 | $78.48 | $73.57 | $75.09 | $75.09 | 1,203,731 |
| 2022-12-02 | $69.50 | $77.23 | $67.53 | $76.38 | $76.38 | 1,510,448 |
| 2022-12-01 | $75.59 | $75.76 | $71.91 | $73.93 | $73.93 | 1,146,134 |
| 2022-11-30 | $69.28 | $74.29 | $68.36 | $74.20 | $74.20 | 750,169 |
| 2022-11-29 | $71.16 | $71.31 | $68.72 | $69.12 | $69.12 | 439,768 |
| 2022-11-28 | $71.08 | $71.46 | $70.05 | $70.73 | $70.73 | 413,288 |
| 2022-11-25 | $71.39 | $73.06 | $71.24 | $72.36 | $72.36 | 158,458 |
| 2022-11-23 | $72.41 | $74.28 | $71.50 | $72.17 | $72.17 | 412,923 |
| 2022-11-22 | $72.32 | $72.66 | $70.08 | $72.31 | $72.31 | 539,043 |
| 2022-11-21 | $74.88 | $75.01 | $71.23 | $71.78 | $71.78 | 1,067,648 |
| 2022-11-18 | $70.24 | $76.60 | $70.10 | $76.35 | $76.35 | 1,792,538 |
| 2022-11-17 | $63.03 | $67.31 | $63.03 | $66.84 | $66.84 | 548,143 |
| 2022-11-16 | $66.28 | $66.28 | $64.35 | $65.04 | $65.04 | 481,665 |
| 2022-11-15 | $66.61 | $68.81 | $65.87 | $68.02 | $68.02 | 576,848 |
| 2022-11-14 | $63.19 | $64.01 | $62.17 | $63.54 | $63.54 | 405,633 |
| 2022-11-11 | $61.12 | $64.77 | $60.69 | $63.94 | $63.94 | 474,441 |
| 2022-11-10 | $57.62 | $61.08 | $57.24 | $61.00 | $61.00 | 608,332 |
| 2022-11-09 | $54.54 | $54.81 | $53.24 | $53.50 | $53.50 | 496,104 |
| 2022-11-08 | $56.30 | $57.22 | $54.55 | $55.93 | $55.93 | 487,646 |
| 2022-11-07 | $54.98 | $55.41 | $53.90 | $54.92 | $54.92 | 398,781 |
| 2022-11-04 | $54.41 | $54.60 | $52.27 | $54.42 | $54.42 | 500,626 |
| 2022-11-03 | $52.85 | $54.07 | $51.29 | $52.22 | $52.22 | 456,144 |
| 2022-11-02 | $56.00 | $56.73 | $54.18 | $54.18 | $54.18 | 431,281 |
| 2022-11-01 | $56.37 | $57.11 | $54.81 | $55.49 | $55.49 | 410,604 |
| 2022-10-31 | $56.21 | $56.21 | $54.27 | $54.73 | $54.73 | 389,700 |
| 2022-10-28 | $55.40 | $57.77 | $54.79 | $56.88 | $56.88 | 509,972 |
| 2022-10-27 | $56.82 | $57.47 | $54.37 | $54.52 | $54.52 | 394,970 |
| 2022-10-26 | $54.64 | $57.92 | $53.98 | $56.23 | $56.23 | 533,403 |
| 2022-10-25 | $53.51 | $55.43 | $53.51 | $55.36 | $55.36 | 351,027 |
| 2022-10-24 | $54.14 | $54.28 | $51.58 | $53.12 | $53.12 | 347,020 |
| 2022-10-21 | $52.33 | $54.50 | $51.34 | $54.06 | $54.06 | 543,655 |
| 2022-10-20 | $51.37 | $53.83 | $51.21 | $52.25 | $52.25 | 405,956 |
| 2022-10-19 | $50.66 | $51.38 | $49.74 | $50.92 | $50.92 | 441,906 |
| 2022-10-18 | $53.28 | $54.21 | $50.66 | $51.45 | $51.45 | 574,490 |
| 2022-10-17 | $51.07 | $52.00 | $50.85 | $51.29 | $51.29 | 519,018 |
| 2022-10-14 | $54.07 | $54.07 | $49.28 | $49.41 | $49.41 | 431,705 |
| 2022-10-13 | $50.43 | $54.71 | $49.02 | $53.50 | $53.50 | 463,729 |
| 2022-10-12 | $55.04 | $55.04 | $51.64 | $52.66 | $52.66 | 398,160 |
| 2022-10-11 | $55.00 | $55.56 | $52.93 | $53.68 | $53.68 | 405,613 |
| 2022-10-10 | $58.79 | $59.32 | $54.74 | $56.29 | $56.29 | 544,311 |
| 2022-10-07 | $60.47 | $61.39 | $57.59 | $58.80 | $58.80 | 585,248 |
| 2022-10-06 | $61.96 | $63.85 | $61.92 | $62.66 | $62.66 | 723,363 |
| 2022-10-05 | $60.92 | $63.29 | $59.60 | $62.67 | $62.67 | 303,951 |
| 2022-10-04 | $60.58 | $62.67 | $60.57 | $62.25 | $62.25 | 543,468 |
| 2022-10-03 | $57.61 | $59.25 | $56.96 | $58.61 | $58.61 | 416,463 |
| 2022-09-30 | $56.59 | $58.66 | $56.05 | $56.18 | $56.18 | 373,343 |
| 2022-09-29 | $58.02 | $58.46 | $56.66 | $57.57 | $57.57 | 413,535 |
| 2022-09-28 | $57.45 | $60.46 | $57.15 | $59.91 | $59.91 | 334,779 |
| 2022-09-27 | $59.03 | $59.54 | $57.32 | $58.10 | $58.10 | 323,664 |
| 2022-09-26 | $58.47 | $59.83 | $57.27 | $57.31 | $57.31 | 486,022 |
| 2022-09-23 | $59.27 | $60.38 | $56.65 | $58.47 | $58.47 | 706,584 |
| 2022-09-22 | $63.26 | $63.64 | $59.78 | $60.64 | $60.64 | 773,044 |
| 2022-09-21 | $63.45 | $67.00 | $62.82 | $63.97 | $63.97 | 472,314 |
| 2022-09-20 | $64.02 | $64.79 | $62.66 | $62.92 | $62.92 | 268,864 |
| 2022-09-19 | $64.24 | $65.15 | $63.52 | $65.07 | $65.07 | 349,590 |
| 2022-09-16 | $63.35 | $65.20 | $62.42 | $64.93 | $64.93 | 952,325 |
| 2022-09-15 | $64.10 | $66.22 | $63.54 | $65.25 | $65.25 | 440,058 |
| 2022-09-14 | $66.10 | $66.34 | $64.06 | $65.15 | $65.15 | 695,308 |
| 2022-09-13 | $65.83 | $67.43 | $65.10 | $65.80 | $65.80 | 597,845 |
| 2022-09-12 | $71.30 | $71.99 | $68.67 | $69.48 | $69.48 | 1,050,319 |
| 2022-09-09 | $69.79 | $71.88 | $69.42 | $71.13 | $71.13 | 700,858 |
| 2022-09-08 | $63.00 | $68.48 | $62.10 | $68.43 | $68.43 | 818,656 |
| 2022-09-07 | $62.15 | $64.46 | $60.89 | $64.01 | $64.01 | 841,956 |
| 2022-09-06 | $63.30 | $63.30 | $61.08 | $61.81 | $61.81 | 772,410 |
| 2022-09-02 | $65.40 | $66.02 | $62.26 | $62.86 | $62.86 | 898,520 |
| 2022-09-01 | $65.86 | $65.89 | $60.50 | $64.16 | $64.16 | 2,360,769 |
| 2022-08-31 | $76.63 | $77.57 | $67.32 | $67.88 | $67.88 | 4,563,062 |
| 2022-08-30 | $86.05 | $86.96 | $82.70 | $84.50 | $84.50 | 1,018,312 |
| 2022-08-29 | $83.18 | $85.38 | $81.97 | $84.57 | $84.57 | 842,379 |
| 2022-08-26 | $87.33 | $88.39 | $83.92 | $84.32 | $84.32 | 690,931 |
| 2022-08-25 | $83.75 | $87.76 | $83.75 | $87.74 | $87.74 | 334,202 |
| 2022-08-24 | $81.67 | $84.38 | $81.17 | $83.75 | $83.75 | 346,766 |
| 2022-08-23 | $81.60 | $83.73 | $81.03 | $81.67 | $81.67 | 327,858 |
| 2022-08-22 | $83.69 | $84.26 | $80.78 | $81.29 | $81.29 | 363,641 |
| 2022-08-19 | $89.13 | $89.45 | $86.01 | $86.25 | $86.25 | 449,561 |
| 2022-08-18 | $88.44 | $92.19 | $87.77 | $91.05 | $91.05 | 448,400 |
| 2022-08-17 | $89.07 | $89.08 | $85.86 | $87.67 | $87.67 | 433,692 |
| 2022-08-16 | $92.12 | $92.29 | $89.61 | $90.86 | $90.86 | 216,377 |
| 2022-08-15 | $91.27 | $93.63 | $91.16 | $92.35 | $92.35 | 364,821 |
| 2022-08-12 | $88.89 | $92.16 | $88.36 | $91.75 | $91.75 | 392,885 |
| 2022-08-11 | $91.07 | $91.90 | $88.02 | $88.61 | $88.61 | 291,118 |
| 2022-08-10 | $87.48 | $89.21 | $85.34 | $89.16 | $89.16 | 435,831 |
| 2022-08-09 | $85.34 | $86.17 | $81.26 | $83.66 | $83.66 | 355,932 |
| 2022-08-08 | $88.22 | $90.06 | $86.44 | $88.39 | $88.39 | 302,746 |
| 2022-08-05 | $87.51 | $91.09 | $86.97 | $89.04 | $89.04 | 244,228 |
| 2022-08-04 | $90.58 | $91.26 | $88.22 | $89.51 | $89.51 | 338,794 |
| 2022-08-03 | $87.52 | $90.98 | $87.24 | $90.55 | $90.55 | 415,628 |
| 2022-08-02 | $84.41 | $88.58 | $84.27 | $87.17 | $87.17 | 402,711 |
| 2022-08-01 | $85.93 | $89.40 | $84.25 | $86.09 | $86.09 | 544,115 |
| 2022-07-29 | $84.06 | $86.96 | $83.82 | $86.55 | $86.55 | 666,329 |
| 2022-07-28 | $81.78 | $85.53 | $79.88 | $84.95 | $84.95 | 941,355 |
| 2022-07-27 | $77.46 | $81.39 | $77.23 | $81.15 | $81.15 | 536,415 |
| 2022-07-26 | $74.96 | $75.79 | $74.14 | $75.62 | $75.62 | 372,247 |
| 2022-07-25 | $76.41 | $76.53 | $74.48 | $75.59 | $75.59 | 363,394 |
| 2022-07-22 | $78.25 | $79.25 | $74.88 | $76.54 | $76.54 | 466,729 |
| 2022-07-21 | $76.30 | $79.17 | $74.80 | $79.00 | $79.00 | 674,042 |
| 2022-07-20 | $71.57 | $76.34 | $71.57 | $76.22 | $76.22 | 614,913 |
| 2022-07-19 | $69.25 | $72.72 | $68.29 | $71.69 | $71.69 | 595,097 |
| 2022-07-18 | $70.03 | $70.52 | $66.90 | $67.56 | $67.56 | 466,821 |
| 2022-07-15 | $66.59 | $68.25 | $64.24 | $68.24 | $68.24 | 590,117 |
| 2022-07-14 | $64.03 | $65.08 | $61.50 | $65.01 | $65.01 | 399,183 |
| 2022-07-13 | $63.01 | $65.83 | $62.43 | $64.27 | $64.27 | 322,790 |
| 2022-07-12 | $64.10 | $65.24 | $62.59 | $64.38 | $64.38 | 660,144 |
| 2022-07-11 | $67.48 | $68.03 | $64.82 | $65.11 | $65.11 | 348,279 |
| 2022-07-08 | $68.13 | $70.84 | $67.51 | $69.18 | $69.18 | 230,705 |
| 2022-07-07 | $66.43 | $70.64 | $65.89 | $69.42 | $69.42 | 580,085 |
| 2022-07-06 | $64.10 | $65.14 | $62.33 | $64.46 | $64.46 | 421,624 |
| 2022-07-05 | $61.84 | $63.93 | $60.56 | $63.93 | $63.93 | 447,761 |
| 2022-07-01 | $65.14 | $66.03 | $62.87 | $63.29 | $63.29 | 425,050 |
| 2022-06-30 | $66.91 | $67.69 | $64.94 | $65.46 | $65.46 | 421,993 |
| 2022-06-29 | $67.50 | $68.25 | $65.42 | $68.18 | $68.18 | 466,115 |
| 2022-06-28 | $71.37 | $73.11 | $68.45 | $68.78 | $68.78 | 441,455 |
| 2022-06-27 | $73.74 | $73.75 | $70.49 | $70.97 | $70.97 | 539,144 |
| 2022-06-24 | $70.08 | $72.91 | $69.35 | $72.86 | $72.86 | 593,991 |
| 2022-06-23 | $67.65 | $69.80 | $67.37 | $68.47 | $68.47 | 389,797 |
| 2022-06-22 | $66.96 | $69.95 | $66.92 | $68.52 | $68.52 | 471,009 |
| 2022-06-21 | $69.10 | $70.86 | $68.13 | $68.22 | $68.22 | 539,859 |
| 2022-06-17 | $67.03 | $69.28 | $66.43 | $67.39 | $67.39 | 901,525 |
| 2022-06-16 | $69.24 | $69.30 | $64.69 | $65.67 | $65.67 | 645,156 |
| 2022-06-15 | $69.78 | $73.81 | $69.70 | $72.04 | $72.04 | 421,393 |
| 2022-06-14 | $70.60 | $71.65 | $67.84 | $69.38 | $69.38 | 580,423 |
| 2022-06-13 | $73.35 | $75.94 | $69.67 | $69.95 | $69.95 | 585,764 |
| 2022-06-10 | $77.74 | $79.88 | $75.83 | $76.85 | $76.85 | 530,805 |
| 2022-06-09 | $81.32 | $83.40 | $79.56 | $79.72 | $79.72 | 326,209 |
| 2022-06-08 | $84.15 | $85.00 | $80.86 | $82.65 | $82.65 | 549,376 |
| 2022-06-07 | $83.75 | $85.16 | $82.92 | $84.69 | $84.69 | 383,127 |
| 2022-06-06 | $84.93 | $86.86 | $83.23 | $85.58 | $85.58 | 737,877 |
| 2022-06-03 | $86.00 | $86.51 | $81.75 | $82.99 | $82.99 | 587,910 |
| 2022-06-02 | $82.61 | $90.94 | $82.61 | $88.65 | $88.65 | 1,044,397 |
| 2022-06-01 | $79.79 | $87.00 | $79.50 | $83.41 | $83.41 | 1,588,973 |
| 2022-05-31 | $89.87 | $90.38 | $84.59 | $85.22 | $85.22 | 1,382,265 |
| 2022-05-27 | $81.35 | $88.34 | $81.19 | $88.10 | $88.10 | 895,608 |
| 2022-05-26 | $74.40 | $81.18 | $74.23 | $80.15 | $80.15 | 487,709 |
| 2022-05-25 | $73.20 | $76.28 | $72.18 | $75.11 | $75.11 | 612,485 |
| 2022-05-24 | $75.93 | $75.93 | $71.72 | $73.19 | $73.19 | 511,108 |
| 2022-05-23 | $75.99 | $77.44 | $74.82 | $77.26 | $77.26 | 401,829 |
| 2022-05-20 | $78.43 | $78.43 | $71.88 | $76.45 | $76.45 | 463,561 |
| 2022-05-19 | $75.68 | $78.89 | $75.05 | $76.26 | $76.26 | 484,117 |
| 2022-05-18 | $79.50 | $82.49 | $75.34 | $75.89 | $75.89 | 477,786 |
| 2022-05-17 | $78.62 | $82.51 | $77.61 | $81.27 | $81.27 | 594,572 |
| 2022-05-16 | $76.80 | $78.78 | $74.51 | $76.36 | $76.36 | 609,391 |
| 2022-05-13 | $73.97 | $78.03 | $73.08 | $76.87 | $76.87 | 669,759 |
| 2022-05-12 | $66.42 | $72.69 | $65.60 | $71.35 | $71.35 | 992,768 |
| 2022-05-11 | $69.93 | $71.17 | $66.70 | $67.49 | $67.49 | 694,525 |
| 2022-05-10 | $71.67 | $72.87 | $67.29 | $69.67 | $69.67 | 716,021 |
| 2022-05-09 | $74.99 | $76.25 | $67.79 | $68.61 | $68.61 | 791,704 |
| 2022-05-06 | $79.25 | $79.25 | $74.35 | $76.99 | $76.99 | 556,930 |
| 2022-05-05 | $85.09 | $85.99 | $77.46 | $79.20 | $79.20 | 1,067,052 |
| 2022-05-04 | $85.50 | $87.67 | $80.57 | $87.33 | $87.33 | 473,559 |
| 2022-05-03 | $85.02 | $86.21 | $83.03 | $85.19 | $85.19 | 335,327 |
| 2022-05-02 | $82.08 | $85.01 | $80.77 | $84.88 | $84.88 | 424,624 |
| 2022-04-29 | $84.01 | $87.10 | $81.86 | $82.08 | $82.08 | 330,058 |
| 2022-04-28 | $84.34 | $85.73 | $80.72 | $85.23 | $85.23 | 404,290 |
| 2022-04-27 | $80.13 | $83.03 | $79.11 | $81.37 | $81.37 | 689,008 |
| 2022-04-26 | $84.54 | $84.54 | $80.54 | $81.08 | $81.08 | 597,077 |
| 2022-04-25 | $82.36 | $85.83 | $82.13 | $85.77 | $85.77 | 307,224 |
| 2022-04-22 | $85.62 | $87.93 | $82.85 | $83.60 | $83.60 | 347,415 |
| 2022-04-21 | $92.07 | $94.88 | $85.42 | $86.13 | $86.13 | 484,980 |
| 2022-04-20 | $94.48 | $94.88 | $88.20 | $89.71 | $89.71 | 555,314 |
| 2022-04-19 | $90.95 | $93.50 | $89.42 | $92.17 | $92.17 | 317,665 |
| 2022-04-18 | $88.64 | $91.98 | $88.27 | $89.90 | $89.90 | 381,428 |
| 2022-04-14 | $92.02 | $92.03 | $88.37 | $90.26 | $90.26 | 494,041 |
| 2022-04-13 | $89.40 | $94.26 | $88.40 | $92.68 | $92.68 | 582,806 |
| 2022-04-12 | $91.79 | $93.33 | $88.11 | $88.65 | $88.65 | 447,554 |
| 2022-04-11 | $89.74 | $90.27 | $87.52 | $88.62 | $88.62 | 415,198 |
| 2022-04-08 | $92.80 | $93.50 | $90.59 | $90.69 | $90.69 | 426,074 |
| 2022-04-07 | $93.63 | $96.31 | $91.49 | $93.81 | $93.81 | 546,037 |
| 2022-04-06 | $96.22 | $97.28 | $92.80 | $93.93 | $93.93 | 752,674 |
| 2022-04-05 | $104.71 | $104.71 | $98.19 | $98.78 | $98.78 | 546,895 |
| 2022-04-04 | $103.70 | $105.63 | $102.73 | $105.50 | $105.50 | 398,302 |
| 2022-04-01 | $105.38 | $107.74 | $101.50 | $102.45 | $102.45 | 643,715 |
| 2022-03-31 | $104.94 | $107.40 | $103.43 | $104.92 | $104.92 | 612,569 |
| 2022-03-30 | $107.00 | $109.07 | $105.20 | $105.65 | $105.65 | 836,550 |
| 2022-03-29 | $99.98 | $109.17 | $99.79 | $108.26 | $108.26 | 1,083,231 |
| 2022-03-28 | $95.45 | $97.99 | $93.62 | $97.94 | $97.94 | 494,487 |
| 2022-03-25 | $98.32 | $98.62 | $94.09 | $95.38 | $95.38 | 651,617 |
| 2022-03-24 | $97.38 | $99.13 | $95.52 | $98.49 | $98.49 | 366,784 |
| 2022-03-23 | $95.98 | $99.35 | $95.47 | $96.01 | $96.01 | 497,085 |
| 2022-03-22 | $96.91 | $99.50 | $96.53 | $98.51 | $98.51 | 566,902 |
| 2022-03-21 | $98.84 | $99.17 | $93.70 | $96.18 | $96.18 | 556,005 |
| 2022-03-18 | $94.58 | $99.95 | $94.45 | $99.38 | $99.38 | 1,115,279 |
| 2022-03-17 | $92.95 | $96.71 | $91.34 | $95.50 | $95.50 | 772,397 |
| 2022-03-16 | $88.59 | $94.98 | $88.54 | $94.97 | $94.97 | 1,510,813 |
| 2022-03-15 | $82.16 | $88.37 | $82.00 | $87.81 | $87.81 | 772,880 |
| 2022-03-14 | $84.42 | $87.00 | $81.28 | $82.06 | $82.06 | 690,102 |
| 2022-03-11 | $89.60 | $90.41 | $85.02 | $85.45 | $85.45 | 659,428 |
| 2022-03-10 | $89.86 | $89.86 | $85.69 | $88.32 | $88.32 | 790,793 |
| 2022-03-09 | $92.15 | $93.42 | $89.10 | $91.05 | $91.05 | 862,578 |
| 2022-03-08 | $85.20 | $92.69 | $84.07 | $88.62 | $88.62 | 950,845 |
| 2022-03-07 | $88.62 | $92.30 | $84.60 | $84.71 | $84.71 | 976,797 |
| 2022-03-04 | $91.93 | $94.90 | $86.42 | $87.53 | $87.53 | 1,067,971 |
| 2022-03-03 | $99.82 | $101.13 | $92.60 | $93.33 | $93.33 | 1,156,612 |
| 2022-03-02 | $96.50 | $102.68 | $96.32 | $99.79 | $99.79 | 2,295,399 |
| 2022-03-01 | $111.15 | $111.99 | $94.35 | $95.98 | $95.98 | 7,434,634 |
| 2022-02-28 | $139.62 | $143.50 | $135.86 | $139.71 | $139.71 | 1,726,723 |
| 2022-02-25 | $137.18 | $139.55 | $132.27 | $139.37 | $139.37 | 505,726 |
| 2022-02-24 | $122.53 | $138.20 | $118.58 | $137.40 | $137.40 | 762,470 |
| 2022-02-23 | $135.20 | $137.72 | $127.04 | $128.38 | $128.38 | 463,200 |
| 2022-02-22 | $132.18 | $138.49 | $131.31 | $133.35 | $133.35 | 298,194 |
| 2022-02-18 | $141.42 | $141.86 | $134.20 | $134.75 | $134.75 | 360,284 |
| 2022-02-17 | $144.00 | $145.43 | $140.05 | $140.84 | $140.84 | 408,152 |
| 2022-02-16 | $145.71 | $148.56 | $143.37 | $147.91 | $147.91 | 242,950 |
| 2022-02-15 | $144.00 | $148.48 | $143.57 | $148.42 | $148.42 | 420,970 |
| 2022-02-14 | $140.61 | $144.92 | $136.81 | $138.93 | $138.93 | 387,410 |
| 2022-02-11 | $148.86 | $151.49 | $138.67 | $140.27 | $140.27 | 539,891 |
| 2022-02-10 | $152.06 | $156.10 | $147.29 | $148.55 | $148.55 | 602,331 |
| 2022-02-09 | $146.59 | $151.73 | $143.66 | $151.72 | $151.72 | 389,058 |
| 2022-02-08 | $137.66 | $144.99 | $137.41 | $144.68 | $144.68 | 308,596 |
| 2022-02-07 | $138.14 | $142.35 | $137.10 | $138.86 | $138.86 | 615,814 |
| 2022-02-04 | $133.66 | $140.16 | $131.36 | $138.35 | $138.35 | 512,242 |
| 2022-02-03 | $135.58 | $140.38 | $133.50 | $133.89 | $133.89 | 530,972 |
| 2022-02-02 | $145.04 | $148.47 | $137.79 | $140.63 | $140.63 | 388,397 |
| 2022-02-01 | $142.94 | $143.95 | $137.02 | $141.07 | $141.07 | 614,040 |
| 2022-01-31 | $131.68 | $140.75 | $129.75 | $140.15 | $140.15 | 738,758 |
| 2022-01-28 | $127.82 | $129.94 | $122.02 | $129.50 | $129.50 | 658,682 |
| 2022-01-27 | $139.33 | $139.33 | $127.22 | $127.80 | $127.80 | 652,705 |
| 2022-01-26 | $138.60 | $142.14 | $130.49 | $133.31 | $133.31 | 597,229 |
| 2022-01-25 | $133.19 | $138.60 | $131.66 | $133.39 | $133.39 | 671,790 |
| 2022-01-24 | $128.94 | $140.95 | $126.17 | $140.14 | $140.14 | 1,008,187 |
| 2022-01-21 | $136.34 | $143.95 | $134.44 | $134.95 | $134.95 | 762,148 |
| 2022-01-20 | $142.74 | $148.47 | $138.06 | $138.42 | $138.42 | 714,920 |
| 2022-01-19 | $145.23 | $148.46 | $139.53 | $140.02 | $140.02 | 457,084 |
| 2022-01-18 | $151.51 | $153.74 | $144.04 | $144.90 | $144.90 | 553,119 |
| 2022-01-14 | $153.61 | $158.07 | $152.23 | $155.82 | $155.82 | 544,765 |
| 2022-01-13 | $163.83 | $165.49 | $154.85 | $155.69 | $155.69 | 619,085 |
| 2022-01-12 | $164.26 | $170.95 | $158.20 | $160.76 | $160.76 | 1,016,777 |
| 2022-01-11 | $154.00 | $158.63 | $150.06 | $157.05 | $157.05 | 533,072 |
| 2022-01-10 | $153.50 | $154.51 | $146.25 | $154.47 | $154.47 | 1,193,107 |
| 2022-01-07 | $167.52 | $169.29 | $156.48 | $157.60 | $157.60 | 1,284,074 |
| 2022-01-06 | $166.45 | $171.31 | $162.16 | $168.54 | $168.54 | 1,211,169 |
| 2022-01-05 | $197.77 | $198.08 | $165.37 | $165.40 | $165.40 | 2,298,834 |
| 2022-01-04 | $216.66 | $220.14 | $196.11 | $205.04 | $205.04 | 1,375,217 |
| 2022-01-03 | $205.00 | $217.62 | $205.00 | $216.16 | $216.16 | 1,058,307 |
| 2021-12-31 | $201.30 | $206.00 | $201.30 | $202.89 | $202.89 | 356,743 |
| 2021-12-30 | $203.54 | $207.20 | $200.93 | $201.19 | $201.19 | 222,163 |
| 2021-12-29 | $201.54 | $205.35 | $200.01 | $204.76 | $204.76 | 234,943 |
| 2021-12-28 | $211.39 | $211.53 | $200.87 | $203.71 | $203.71 | 358,639 |
| 2021-12-27 | $201.10 | $211.10 | $201.10 | $209.40 | $209.40 | 412,059 |
| 2021-12-23 | $196.06 | $202.79 | $195.50 | $200.58 | $200.58 | 353,325 |
| 2021-12-22 | $196.36 | $199.50 | $191.91 | $197.35 | $197.35 | 604,057 |
| 2021-12-21 | $190.05 | $196.15 | $187.38 | $195.80 | $195.80 | 605,058 |
| 2021-12-20 | $174.05 | $187.65 | $171.89 | $184.55 | $184.55 | 779,610 |
| 2021-12-17 | $176.32 | $188.14 | $173.51 | $180.39 | $180.39 | 1,276,002 |
| 2021-12-16 | $210.02 | $211.92 | $176.26 | $179.63 | $179.63 | 1,896,074 |
| 2021-12-15 | $195.84 | $210.06 | $192.01 | $209.57 | $209.57 | 796,781 |
| 2021-12-14 | $193.63 | $198.73 | $190.00 | $195.22 | $195.22 | 498,849 |
| 2021-12-13 | $208.72 | $208.72 | $195.35 | $197.35 | $197.35 | 560,494 |
| 2021-12-10 | $216.00 | $216.00 | $203.71 | $207.81 | $207.81 | 517,058 |
| 2021-12-09 | $215.10 | $221.89 | $204.96 | $207.87 | $207.87 | 600,522 |
| 2021-12-08 | $216.01 | $218.93 | $209.05 | $216.84 | $216.84 | 624,121 |
| 2021-12-07 | $205.00 | $224.86 | $204.23 | $216.66 | $216.66 | 1,483,309 |
| 2021-12-06 | $190.72 | $198.25 | $182.66 | $194.77 | $194.77 | 915,731 |
| 2021-12-03 | $203.85 | $205.72 | $186.00 | $193.52 | $193.52 | 1,088,357 |
| 2021-12-02 | $200.25 | $207.59 | $191.46 | $200.35 | $200.35 | 1,578,260 |
| 2021-12-01 | $206.10 | $227.59 | $203.23 | $204.89 | $204.89 | 5,095,798 |
| 2021-11-30 | $181.45 | $185.76 | $174.40 | $179.52 | $179.52 | 1,528,604 |
| 2021-11-29 | $180.00 | $184.15 | $174.38 | $181.85 | $181.85 | 938,974 |
| 2021-11-26 | $175.00 | $179.39 | $170.78 | $172.21 | $172.21 | 332,268 |
| 2021-11-24 | $176.90 | $181.92 | $173.97 | $181.21 | $181.21 | 292,596 |
| 2021-11-23 | $179.09 | $184.95 | $173.70 | $180.06 | $180.06 | 530,416 |
| 2021-11-22 | $190.28 | $196.00 | $175.46 | $181.33 | $181.33 | 931,547 |
| 2021-11-19 | $189.50 | $191.60 | $187.17 | $188.69 | $188.69 | 391,501 |
| 2021-11-18 | $189.75 | $193.79 | $186.08 | $189.82 | $189.82 | 514,555 |
| 2021-11-17 | $196.83 | $196.83 | $189.01 | $189.19 | $189.19 | 645,535 |
| 2021-11-16 | $187.69 | $197.00 | $185.00 | $196.42 | $196.42 | 419,035 |
| 2021-11-15 | $198.49 | $198.49 | $187.50 | $190.26 | $190.26 | 622,033 |
| 2021-11-12 | $195.34 | $196.94 | $191.85 | $195.45 | $195.45 | 396,178 |
| 2021-11-11 | $187.99 | $194.47 | $187.41 | $193.23 | $193.23 | 471,054 |
| 2021-11-10 | $195.61 | $197.88 | $182.39 | $184.26 | $184.26 | 1,461,656 |
| 2021-11-09 | $203.76 | $207.00 | $197.04 | $201.75 | $201.75 | 483,191 |
| 2021-11-08 | $198.00 | $205.61 | $196.13 | $203.30 | $203.30 | 658,506 |
| 2021-11-05 | $197.64 | $201.39 | $193.23 | $193.98 | $193.98 | 503,074 |
| 2021-11-04 | $195.02 | $200.03 | $194.02 | $196.19 | $196.19 | 517,798 |
| 2021-11-03 | $190.60 | $195.91 | $189.38 | $193.87 | $193.87 | 503,132 |
| 2021-11-02 | $189.37 | $193.94 | $187.71 | $189.72 | $189.72 | 472,976 |
| 2021-11-01 | $186.94 | $192.78 | $186.01 | $190.80 | $190.80 | 570,514 |
| 2021-10-29 | $187.91 | $189.68 | $185.03 | $185.83 | $185.83 | 551,130 |
| 2021-10-28 | $183.31 | $189.70 | $183.31 | $189.44 | $189.44 | 443,036 |
| 2021-10-27 | $183.52 | $187.25 | $180.28 | $181.69 | $181.69 | 649,894 |
| 2021-10-26 | $182.00 | $186.24 | $176.63 | $181.00 | $181.00 | 757,092 |
| 2021-10-25 | $175.11 | $181.62 | $174.11 | $179.85 | $179.85 | 642,799 |
| 2021-10-22 | $176.55 | $178.26 | $171.47 | $173.35 | $173.35 | 450,825 |
| 2021-10-21 | $173.48 | $177.98 | $170.37 | $176.86 | $176.86 | 775,218 |
| 2021-10-20 | $169.24 | $174.23 | $166.00 | $174.02 | $174.02 | 572,786 |
| 2021-10-19 | $169.38 | $171.87 | $165.34 | $169.46 | $169.46 | 554,606 |
| 2021-10-18 | $165.39 | $167.87 | $162.29 | $167.87 | $167.87 | 721,640 |
| 2021-10-15 | $169.95 | $174.50 | $166.73 | $167.08 | $167.08 | 1,201,169 |
| 2021-10-14 | $155.40 | $168.93 | $155.20 | $167.54 | $167.54 | 1,496,948 |
| 2021-10-13 | $152.36 | $157.42 | $151.55 | $152.62 | $152.62 | 402,184 |
| 2021-10-12 | $150.80 | $153.13 | $147.82 | $152.74 | $152.74 | 412,203 |
| 2021-10-11 | $154.32 | $157.08 | $150.41 | $150.57 | $150.57 | 308,910 |
| 2021-10-08 | $160.14 | $161.00 | $152.86 | $154.14 | $154.14 | 519,639 |
| 2021-10-07 | $152.53 | $159.01 | $152.53 | $158.65 | $158.65 | 845,045 |
| 2021-10-06 | $148.00 | $151.91 | $146.50 | $150.19 | $150.19 | 306,918 |
| 2021-10-05 | $150.16 | $156.46 | $149.00 | $150.53 | $150.53 | 477,687 |
| 2021-10-04 | $152.24 | $154.00 | $146.75 | $148.83 | $148.83 | 473,735 |
| 2021-10-01 | $155.92 | $156.72 | $151.64 | $153.72 | $153.72 | 469,495 |
| 2021-09-30 | $156.76 | $156.98 | $153.77 | $155.74 | $155.74 | 522,879 |
| 2021-09-29 | $155.93 | $158.12 | $152.85 | $154.72 | $154.72 | 464,370 |
| 2021-09-28 | $155.00 | $156.99 | $151.83 | $155.16 | $155.16 | 657,908 |
| 2021-09-27 | $160.75 | $162.25 | $157.87 | $159.35 | $159.35 | 533,121 |
| 2021-09-24 | $166.79 | $167.75 | $160.83 | $162.89 | $162.89 | 709,632 |
| 2021-09-23 | $164.53 | $169.28 | $162.00 | $168.71 | $168.71 | 1,581,598 |
| 2021-09-22 | $153.25 | $165.03 | $152.80 | $164.37 | $164.37 | 1,924,235 |
| 2021-09-21 | $146.56 | $150.76 | $145.79 | $148.92 | $148.92 | 692,513 |
| 2021-09-20 | $147.02 | $148.67 | $141.40 | $144.98 | $144.98 | 712,188 |
| 2021-09-17 | $152.65 | $152.65 | $148.23 | $150.17 | $150.17 | 1,059,725 |
| 2021-09-16 | $150.18 | $153.18 | $149.92 | $152.41 | $152.41 | 588,075 |
| 2021-09-15 | $146.70 | $152.66 | $145.11 | $152.65 | $152.65 | 706,228 |
| 2021-09-14 | $148.57 | $148.57 | $145.10 | $146.56 | $146.56 | 459,873 |
| 2021-09-13 | $149.10 | $149.66 | $142.47 | $147.65 | $147.65 | 769,312 |
| 2021-09-10 | $147.09 | $149.95 | $144.70 | $148.32 | $148.32 | 1,182,359 |
| 2021-09-09 | $137.95 | $147.58 | $137.01 | $146.34 | $146.34 | 1,604,666 |
| 2021-09-08 | $136.50 | $137.94 | $132.89 | $137.66 | $137.66 | 684,419 |
| 2021-09-07 | $138.27 | $139.49 | $133.52 | $136.42 | $136.42 | 771,091 |
| 2021-09-03 | $132.44 | $139.86 | $130.18 | $137.20 | $137.20 | 1,332,543 |
| 2021-09-02 | $132.77 | $138.96 | $130.77 | $132.67 | $132.67 | 2,627,974 |
| 2021-09-01 | $116.75 | $132.73 | $115.40 | $131.96 | $131.96 | 5,203,789 |
| 2021-08-31 | $105.29 | $105.37 | $101.40 | $103.57 | $103.57 | 716,949 |
| 2021-08-30 | $103.09 | $106.43 | $103.00 | $105.49 | $105.49 | 439,705 |
| 2021-08-27 | $98.27 | $102.87 | $98.27 | $102.43 | $102.43 | 216,942 |
| 2021-08-26 | $99.10 | $100.33 | $98.12 | $98.24 | $98.24 | 166,540 |
| 2021-08-25 | $99.57 | $100.30 | $98.89 | $99.20 | $99.20 | 120,224 |
| 2021-08-24 | $98.59 | $99.76 | $98.01 | $99.52 | $99.52 | 168,994 |
| 2021-08-23 | $96.00 | $98.49 | $95.98 | $98.08 | $98.08 | 180,604 |
| 2021-08-20 | $92.69 | $95.23 | $92.57 | $95.10 | $95.10 | 172,299 |
| 2021-08-19 | $91.82 | $93.37 | $90.91 | $92.96 | $92.96 | 129,708 |
| 2021-08-18 | $90.43 | $94.82 | $90.36 | $93.00 | $93.00 | 275,895 |
| 2021-08-17 | $95.58 | $96.25 | $89.30 | $89.57 | $89.57 | 457,021 |
| 2021-08-16 | $98.49 | $99.18 | $96.70 | $97.16 | $97.16 | 172,120 |
| 2021-08-13 | $99.91 | $99.91 | $97.68 | $98.65 | $98.65 | 123,649 |
| 2021-08-12 | $101.33 | $101.33 | $99.55 | $99.94 | $99.94 | 190,508 |
| 2021-08-11 | $101.65 | $101.84 | $98.38 | $101.78 | $101.78 | 164,534 |
| 2021-08-10 | $103.00 | $103.16 | $100.37 | $101.12 | $101.12 | 178,228 |
| 2021-08-09 | $102.89 | $103.64 | $101.48 | $102.84 | $102.84 | 335,099 |
| 2021-08-06 | $101.40 | $102.87 | $100.78 | $102.76 | $102.76 | 179,895 |
| 2021-08-05 | $98.79 | $103.46 | $98.48 | $101.81 | $101.81 | 332,330 |
| 2021-08-04 | $96.72 | $98.94 | $96.48 | $97.90 | $97.90 | 202,250 |
| 2021-08-03 | $97.76 | $100.68 | $95.77 | $97.06 | $97.06 | 145,814 |
| 2021-08-02 | $99.36 | $101.00 | $97.68 | $97.77 | $97.77 | 232,234 |
| 2021-07-30 | $96.20 | $99.95 | $96.20 | $98.49 | $98.49 | 250,852 |
| 2021-07-29 | $96.09 | $97.17 | $95.12 | $97.12 | $97.12 | 159,474 |
| 2021-07-28 | $92.17 | $96.38 | $91.90 | $96.22 | $96.22 | 330,106 |
| 2021-07-27 | $94.06 | $94.06 | $88.65 | $91.40 | $91.40 | 278,197 |
| 2021-07-26 | $94.60 | $96.81 | $94.23 | $95.04 | $95.04 | 230,533 |
| 2021-07-23 | $93.72 | $94.47 | $91.62 | $94.29 | $94.29 | 261,491 |
| 2021-07-22 | $95.63 | $95.63 | $92.54 | $93.07 | $93.07 | 170,929 |
| 2021-07-21 | $93.23 | $95.97 | $93.09 | $95.86 | $95.86 | 178,558 |
| 2021-07-20 | $90.91 | $93.89 | $89.17 | $92.90 | $92.90 | 273,189 |
| 2021-07-19 | $89.40 | $91.12 | $88.01 | $90.12 | $90.12 | 293,064 |
| 2021-07-16 | $96.03 | $96.40 | $91.51 | $91.64 | $91.64 | 295,180 |
| 2021-07-15 | $95.54 | $95.71 | $92.85 | $94.83 | $94.83 | 333,049 |
| 2021-07-14 | $101.46 | $101.73 | $96.11 | $96.22 | $96.22 | 234,428 |
| 2021-07-13 | $101.83 | $101.83 | $99.78 | $100.09 | $100.09 | 122,217 |
| 2021-07-12 | $101.65 | $102.95 | $100.03 | $102.65 | $102.65 | 221,570 |
| 2021-07-09 | $99.26 | $101.84 | $98.59 | $101.48 | $101.48 | 190,864 |
| 2021-07-08 | $98.01 | $99.30 | $96.26 | $98.84 | $98.84 | 274,834 |
| 2021-07-07 | $104.30 | $104.95 | $99.47 | $100.46 | $100.46 | 343,862 |
| 2021-07-06 | $106.73 | $106.88 | $101.75 | $103.87 | $103.87 | 227,687 |
| 2021-07-02 | $107.11 | $107.72 | $105.30 | $106.00 | $106.00 | 280,649 |
| 2021-07-01 | $106.60 | $106.60 | $104.05 | $105.99 | $105.99 | 327,735 |
| 2021-06-30 | $107.22 | $107.22 | $104.64 | $106.63 | $106.63 | 319,557 |
| 2021-06-29 | $106.31 | $108.10 | $105.44 | $107.37 | $107.37 | 338,797 |
| 2021-06-28 | $104.73 | $107.00 | $103.54 | $106.07 | $106.07 | 394,046 |
| 2021-06-25 | $106.84 | $107.74 | $102.94 | $103.85 | $103.85 | 1,376,142 |
| 2021-06-24 | $105.40 | $107.08 | $105.03 | $106.43 | $106.43 | 318,654 |
| 2021-06-23 | $101.23 | $105.40 | $101.23 | $104.50 | $104.50 | 469,453 |
| 2021-06-22 | $99.50 | $100.84 | $98.14 | $100.65 | $100.65 | 233,693 |
| 2021-06-21 | $98.43 | $99.50 | $97.00 | $99.07 | $99.07 | 283,881 |
| 2021-06-18 | $99.24 | $100.24 | $97.03 | $97.93 | $97.93 | 839,193 |
| 2021-06-17 | $100.66 | $103.89 | $98.61 | $100.70 | $100.70 | 842,332 |
| 2021-06-16 | $103.63 | $103.90 | $99.00 | $101.30 | $101.30 | 504,575 |
| 2021-06-15 | $105.50 | $106.25 | $104.06 | $104.43 | $104.43 | 385,764 |
| 2021-06-14 | $101.45 | $105.91 | $100.89 | $105.38 | $105.38 | 652,770 |
| 2021-06-11 | $97.84 | $101.76 | $97.40 | $101.12 | $101.12 | 288,331 |
| 2021-06-10 | $96.58 | $97.89 | $96.10 | $97.16 | $97.16 | 259,400 |
| 2021-06-09 | $98.11 | $98.69 | $96.25 | $96.27 | $96.27 | 225,827 |
| 2021-06-08 | $98.75 | $99.18 | $96.24 | $97.95 | $97.95 | 248,694 |
| 2021-06-07 | $97.55 | $98.56 | $96.45 | $98.14 | $98.14 | 296,889 |
| 2021-06-04 | $100.59 | $102.18 | $98.36 | $98.36 | $98.36 | 408,841 |
| 2021-06-03 | $98.42 | $100.25 | $97.07 | $99.42 | $99.42 | 663,544 |
| 2021-06-02 | $103.55 | $105.50 | $97.55 | $99.65 | $99.65 | 1,461,201 |
| 2021-06-01 | $100.78 | $101.77 | $98.58 | $101.13 | $101.13 | 807,769 |
| 2021-05-28 | $102.22 | $102.58 | $99.62 | $100.38 | $100.38 | 416,475 |
| 2021-05-27 | $99.95 | $102.50 | $99.50 | $101.95 | $101.95 | 379,477 |
| 2021-05-26 | $98.41 | $100.92 | $98.41 | $100.66 | $100.66 | 249,851 |
| 2021-05-25 | $98.43 | $100.24 | $97.52 | $98.32 | $98.32 | 370,312 |
| 2021-05-24 | $94.14 | $97.71 | $93.76 | $97.35 | $97.35 | 530,430 |
| 2021-05-21 | $93.62 | $94.80 | $90.69 | $93.37 | $93.37 | 1,361,407 |
| 2021-05-20 | $93.49 | $93.87 | $91.10 | $92.60 | $92.60 | 320,057 |
| 2021-05-19 | $87.77 | $93.00 | $86.67 | $92.29 | $92.29 | 515,017 |
| 2021-05-18 | $88.76 | $91.90 | $88.45 | $90.13 | $90.13 | 311,095 |
| 2021-05-17 | $89.03 | $90.08 | $86.54 | $88.07 | $88.07 | 369,890 |
| 2021-05-14 | $88.61 | $90.50 | $87.48 | $90.00 | $90.00 | 198,819 |
| 2021-05-13 | $85.80 | $89.12 | $85.80 | $87.63 | $87.63 | 527,874 |
| 2021-05-12 | $86.36 | $88.52 | $83.66 | $84.23 | $84.23 | 592,724 |
| 2021-05-11 | $83.00 | $88.80 | $82.59 | $88.26 | $88.26 | 1,152,744 |
| 2021-05-10 | $91.54 | $91.54 | $86.72 | $87.11 | $87.11 | 286,576 |
| 2021-05-07 | $92.05 | $93.60 | $91.30 | $92.66 | $92.66 | 212,038 |
| 2021-05-06 | $92.89 | $92.89 | $89.11 | $90.61 | $90.61 | 340,882 |
| 2021-05-05 | $92.53 | $95.25 | $91.98 | $93.29 | $93.29 | 277,012 |
| 2021-05-04 | $93.50 | $93.74 | $89.51 | $90.61 | $90.61 | 561,432 |
| 2021-05-03 | $98.72 | $98.72 | $93.96 | $94.31 | $94.31 | 368,490 |
| 2021-04-30 | $100.67 | $102.81 | $97.06 | $97.49 | $97.49 | 386,619 |
| 2021-04-29 | $104.83 | $104.83 | $100.50 | $102.88 | $102.88 | 319,192 |
| 2021-04-28 | $101.10 | $104.16 | $100.61 | $103.60 | $103.60 | 231,525 |
| 2021-04-27 | $104.99 | $105.15 | $102.36 | $102.70 | $102.70 | 258,675 |
| 2021-04-26 | $103.86 | $105.27 | $103.52 | $104.38 | $104.38 | 275,329 |
| 2021-04-23 | $101.06 | $105.00 | $99.88 | $103.54 | $103.54 | 439,383 |
| 2021-04-22 | $102.01 | $102.36 | $99.69 | $99.69 | $99.69 | 202,786 |
| 2021-04-21 | $96.13 | $101.67 | $96.09 | $101.43 | $101.43 | 248,101 |
| 2021-04-20 | $97.62 | $98.10 | $95.15 | $96.81 | $96.81 | 296,256 |
| 2021-04-19 | $101.12 | $102.89 | $97.01 | $98.65 | $98.65 | 253,377 |
| 2021-04-16 | $104.59 | $104.59 | $102.23 | $102.31 | $102.31 | 188,173 |
| 2021-04-15 | $102.94 | $104.30 | $101.01 | $104.14 | $104.14 | 242,853 |
| 2021-04-14 | $102.62 | $105.84 | $101.48 | $101.64 | $101.64 | 241,167 |
| 2021-04-13 | $102.54 | $104.08 | $99.69 | $102.21 | $102.21 | 642,499 |
| 2021-04-12 | $101.80 | $102.29 | $99.50 | $101.40 | $101.40 | 291,054 |
| 2021-04-09 | $101.36 | $103.46 | $99.13 | $103.23 | $103.23 | 308,279 |
| 2021-04-08 | $107.09 | $107.13 | $103.13 | $103.91 | $103.91 | 287,527 |
| 2021-04-07 | $105.01 | $106.85 | $103.82 | $104.57 | $104.57 | 254,950 |
| 2021-04-06 | $105.13 | $106.57 | $104.27 | $105.37 | $105.37 | 264,005 |
| 2021-04-05 | $106.56 | $106.57 | $103.20 | $105.26 | $105.26 | 296,875 |
| 2021-04-01 | $101.26 | $105.80 | $101.12 | $105.23 | $105.23 | 431,818 |
| 2021-03-31 | $99.17 | $101.13 | $98.37 | $100.39 | $100.39 | 440,847 |
| 2021-03-30 | $94.61 | $98.53 | $94.33 | $97.76 | $97.76 | 426,015 |
| 2021-03-29 | $97.03 | $99.07 | $94.10 | $95.11 | $95.11 | 595,339 |
| 2021-03-26 | $98.05 | $99.60 | $95.36 | $98.27 | $98.27 | 363,178 |
| 2021-03-25 | $95.36 | $98.35 | $93.54 | $96.90 | $96.90 | 797,883 |
| 2021-03-24 | $101.32 | $102.68 | $98.15 | $98.25 | $98.25 | 493,510 |
| 2021-03-23 | $104.63 | $105.09 | $98.82 | $99.34 | $99.34 | 716,485 |
| 2021-03-22 | $108.75 | $109.95 | $105.70 | $105.92 | $105.92 | 354,231 |
| 2021-03-19 | $104.99 | $107.21 | $102.34 | $106.25 | $106.25 | 649,459 |
| 2021-03-18 | $108.97 | $109.61 | $104.89 | $105.18 | $105.18 | 572,253 |
| 2021-03-17 | $108.23 | $112.36 | $107.02 | $110.66 | $110.66 | 558,889 |
| 2021-03-16 | $114.08 | $114.49 | $108.40 | $109.91 | $109.91 | 1,020,065 |
| 2021-03-15 | $114.45 | $116.26 | $112.11 | $114.82 | $114.82 | 540,824 |
| 2021-03-12 | $115.00 | $116.05 | $111.11 | $113.78 | $113.78 | 545,911 |
| 2021-03-11 | $115.05 | $118.74 | $114.19 | $118.31 | $118.31 | 426,552 |
| 2021-03-10 | $111.99 | $115.25 | $110.37 | $111.60 | $111.60 | 500,016 |
| 2021-03-09 | $109.70 | $112.00 | $107.31 | $109.42 | $109.42 | 694,445 |
| 2021-03-08 | $112.48 | $113.72 | $105.94 | $106.11 | $106.11 | 1,054,132 |
| 2021-03-05 | $115.01 | $116.87 | $106.77 | $113.26 | $113.26 | 919,962 |
| 2021-03-04 | $112.08 | $116.46 | $107.75 | $111.51 | $111.51 | 1,681,322 |
| 2021-03-03 | $120.25 | $137.21 | $112.24 | $113.33 | $113.33 | 3,750,844 |
| 2021-03-02 | $119.00 | $119.80 | $113.28 | $113.71 | $113.71 | 784,841 |
| 2021-03-01 | $117.44 | $120.45 | $115.09 | $118.80 | $118.80 | 622,240 |
| 2021-02-26 | $115.25 | $117.65 | $110.61 | $112.49 | $112.49 | 912,470 |
| 2021-02-25 | $120.00 | $122.49 | $112.13 | $113.29 | $113.29 | 499,970 |
| 2021-02-24 | $118.00 | $121.76 | $114.51 | $121.23 | $121.23 | 620,755 |
| 2021-02-23 | $116.49 | $118.20 | $110.22 | $117.25 | $117.25 | 832,230 |
| 2021-02-22 | $125.50 | $128.80 | $120.44 | $121.41 | $121.41 | 468,804 |
| 2021-02-19 | $125.20 | $128.93 | $125.20 | $127.16 | $127.16 | 463,784 |
| 2021-02-18 | $120.97 | $123.79 | $118.24 | $123.46 | $123.46 | 488,688 |
| 2021-02-17 | $125.50 | $128.73 | $121.81 | $123.52 | $123.52 | 567,280 |
| 2021-02-16 | $125.68 | $128.76 | $122.18 | $128.12 | $128.12 | 801,464 |
| 2021-02-12 | $122.00 | $124.69 | $121.87 | $124.20 | $124.20 | 598,430 |
| 2021-02-11 | $119.79 | $124.39 | $118.59 | $123.41 | $123.41 | 688,609 |
| 2021-02-10 | $117.02 | $118.48 | $113.76 | $118.11 | $118.11 | 750,525 |
| 2021-02-09 | $117.74 | $119.69 | $115.31 | $116.36 | $116.36 | 593,892 |
| 2021-02-08 | $113.29 | $117.99 | $112.98 | $117.87 | $117.87 | 677,819 |
| 2021-02-05 | $112.78 | $113.76 | $109.81 | $112.68 | $112.68 | 475,306 |
| 2021-02-04 | $107.48 | $112.30 | $106.50 | $112.03 | $112.03 | 550,972 |
| 2021-02-03 | $109.27 | $112.96 | $105.01 | $106.85 | $106.85 | 850,346 |
| 2021-02-02 | $106.49 | $109.51 | $104.94 | $108.59 | $108.59 | 602,908 |
| 2021-02-01 | $97.86 | $105.54 | $97.73 | $105.16 | $105.16 | 948,397 |
| 2021-01-29 | $100.77 | $100.99 | $93.80 | $94.36 | $94.36 | 1,161,449 |
| 2021-01-28 | $95.13 | $101.08 | $92.99 | $100.05 | $100.05 | 1,025,425 |
| 2021-01-27 | $98.00 | $99.82 | $91.28 | $93.26 | $93.26 | 1,448,398 |
| 2021-01-26 | $105.51 | $105.91 | $100.31 | $101.14 | $101.14 | 601,923 |
| 2021-01-25 | $113.50 | $114.50 | $103.66 | $105.31 | $105.31 | 972,044 |
| 2021-01-22 | $107.85 | $113.81 | $107.50 | $112.90 | $112.90 | 630,184 |
| 2021-01-21 | $106.10 | $111.75 | $105.26 | $109.71 | $109.71 | 896,664 |
| 2021-01-20 | $107.00 | $108.30 | $101.79 | $105.13 | $105.13 | 546,939 |
| 2021-01-19 | $106.66 | $107.44 | $103.87 | $105.73 | $105.73 | 430,215 |
| 2021-01-15 | $107.72 | $108.91 | $103.86 | $104.35 | $104.35 | 1,348,558 |
| 2021-01-14 | $100.50 | $108.28 | $100.27 | $108.19 | $108.19 | 883,677 |
| 2021-01-13 | $100.97 | $102.42 | $98.30 | $99.38 | $99.38 | 1,067,936 |
| 2021-01-12 | $106.99 | $108.10 | $97.36 | $97.80 | $97.80 | 1,219,553 |
| 2021-01-11 | $98.96 | $106.15 | $98.72 | $105.87 | $105.87 | 631,126 |
| 2021-01-08 | $107.22 | $107.91 | $98.52 | $99.84 | $99.84 | 899,324 |
| 2021-01-07 | $103.31 | $106.88 | $102.72 | $106.41 | $106.41 | 799,741 |
| 2021-01-06 | $95.06 | $103.78 | $95.06 | $102.65 | $102.65 | 1,475,804 |
| 2021-01-05 | $91.80 | $95.32 | $91.80 | $95.25 | $95.25 | 441,624 |
| 2021-01-04 | $92.46 | $95.01 | $90.44 | $91.34 | $91.34 | 514,168 |
| 2020-12-31 | $92.41 | $92.91 | $90.84 | $91.82 | $91.82 | 316,306 |
| 2020-12-30 | $89.56 | $92.71 | $89.56 | $92.48 | $92.48 | 337,837 |
| 2020-12-29 | $95.61 | $95.64 | $88.33 | $89.33 | $89.33 | 690,416 |
| 2020-12-28 | $93.50 | $96.80 | $92.77 | $95.41 | $95.41 | 803,880 |
| 2020-12-24 | $93.84 | $93.84 | $92.03 | $92.57 | $92.57 | 127,571 |
| 2020-12-23 | $92.70 | $94.79 | $92.35 | $93.36 | $93.36 | 484,860 |
| 2020-12-22 | $90.00 | $92.65 | $89.22 | $91.96 | $91.96 | 335,332 |
| 2020-12-21 | $85.78 | $89.29 | $85.70 | $89.16 | $89.16 | 358,513 |
| 2020-12-18 | $89.73 | $91.97 | $87.60 | $88.09 | $88.09 | 963,869 |
| 2020-12-17 | $91.47 | $91.50 | $88.54 | $89.40 | $89.40 | 406,762 |
| 2020-12-16 | $92.04 | $92.86 | $89.16 | $89.88 | $89.88 | 496,197 |
| 2020-12-15 | $91.93 | $93.33 | $90.47 | $92.87 | $92.87 | 435,512 |
| 2020-12-14 | $89.74 | $91.45 | $88.51 | $90.79 | $90.79 | 450,755 |
| 2020-12-11 | $90.74 | $90.74 | $86.55 | $88.46 | $88.46 | 616,026 |
| 2020-12-10 | $85.00 | $90.95 | $85.00 | $90.85 | $90.85 | 611,440 |
| 2020-12-09 | $89.18 | $90.69 | $85.25 | $85.97 | $85.97 | 825,761 |
| 2020-12-08 | $90.00 | $90.79 | $89.01 | $89.49 | $89.49 | 918,132 |
| 2020-12-07 | $94.41 | $95.50 | $89.64 | $90.49 | $90.49 | 1,326,044 |
| 2020-12-04 | $88.14 | $95.24 | $87.77 | $95.01 | $95.01 | 1,635,294 |
| 2020-12-03 | $84.63 | $90.16 | $82.84 | $88.49 | $88.49 | 1,938,627 |
| 2020-12-02 | $77.85 | $87.04 | $77.06 | $85.68 | $85.68 | 3,241,545 |
| 2020-12-01 | $78.91 | $79.39 | $77.10 | $78.71 | $78.71 | 574,133 |
| 2020-11-30 | $77.85 | $79.43 | $76.69 | $78.13 | $78.13 | 743,381 |
| 2020-11-27 | $76.02 | $79.83 | $76.02 | $77.87 | $77.87 | 553,307 |
| 2020-11-25 | $77.32 | $77.49 | $74.23 | $75.95 | $75.95 | 1,152,487 |
| 2020-11-24 | $70.98 | $77.31 | $69.10 | $76.51 | $76.51 | 4,419,011 |
| 2020-11-23 | $66.10 | $67.88 | $64.99 | $66.37 | $66.37 | 1,238,104 |
| 2020-11-20 | $65.50 | $67.00 | $64.55 | $66.46 | $66.46 | 640,002 |
| 2020-11-19 | $62.02 | $66.16 | $61.80 | $65.35 | $65.35 | 694,113 |
| 2020-11-18 | $63.07 | $64.55 | $62.34 | $62.43 | $62.43 | 616,074 |
| 2020-11-17 | $60.68 | $62.75 | $59.13 | $62.56 | $62.56 | 393,671 |
| 2020-11-16 | $59.25 | $60.73 | $59.17 | $60.73 | $60.73 | 367,940 |
| 2020-11-13 | $58.37 | $59.14 | $57.88 | $58.71 | $58.71 | 207,190 |
| 2020-11-12 | $60.21 | $60.39 | $57.68 | $58.04 | $58.04 | 248,357 |
| 2020-11-11 | $59.09 | $60.05 | $58.28 | $59.74 | $59.74 | 259,269 |
| 2020-11-10 | $60.20 | $60.97 | $57.79 | $58.12 | $58.12 | 337,121 |
| 2020-11-09 | $61.15 | $62.37 | $60.13 | $60.22 | $60.22 | 502,969 |
| 2020-11-06 | $60.92 | $61.15 | $59.76 | $60.15 | $60.15 | 232,746 |
| 2020-11-05 | $59.16 | $61.08 | $58.66 | $60.92 | $60.92 | 567,487 |
| 2020-11-04 | $56.50 | $58.93 | $55.95 | $58.69 | $58.69 | 378,772 |
| 2020-11-03 | $54.73 | $56.09 | $54.17 | $55.77 | $55.77 | 186,532 |
| 2020-11-02 | $55.46 | $55.80 | $53.66 | $54.09 | $54.09 | 204,838 |
| 2020-10-30 | $55.07 | $55.52 | $54.13 | $54.67 | $54.67 | 321,622 |
| 2020-10-29 | $53.73 | $55.97 | $53.59 | $55.48 | $55.48 | 234,836 |
| 2020-10-28 | $55.37 | $55.48 | $53.52 | $53.60 | $53.60 | 242,389 |
| 2020-10-27 | $56.35 | $57.20 | $56.01 | $56.49 | $56.49 | 195,853 |
| 2020-10-26 | $57.00 | $57.32 | $55.36 | $56.01 | $56.01 | 250,549 |
| 2020-10-23 | $56.72 | $57.23 | $56.10 | $57.15 | $57.15 | 188,226 |
| 2020-10-22 | $55.22 | $56.74 | $54.98 | $56.66 | $56.66 | 237,202 |
| 2020-10-21 | $56.35 | $56.98 | $54.69 | $54.81 | $54.81 | 238,385 |
| 2020-10-20 | $57.78 | $58.86 | $56.49 | $56.68 | $56.68 | 330,829 |
| 2020-10-19 | $57.49 | $58.61 | $56.77 | $57.30 | $57.30 | 379,307 |
| 2020-10-16 | $56.52 | $57.37 | $56.23 | $57.06 | $57.06 | 394,774 |
| 2020-10-15 | $55.30 | $56.67 | $54.01 | $56.41 | $56.41 | 267,767 |
| 2020-10-14 | $57.30 | $57.49 | $55.61 | $56.56 | $56.56 | 269,277 |
| 2020-10-13 | $57.00 | $57.38 | $56.31 | $57.15 | $57.15 | 292,515 |
| 2020-10-12 | $58.86 | $58.86 | $57.02 | $57.47 | $57.47 | 379,568 |
| 2020-10-09 | $56.57 | $58.79 | $56.57 | $58.15 | $58.15 | 640,808 |
| 2020-10-08 | $55.59 | $57.32 | $54.69 | $56.53 | $56.53 | 701,325 |
| 2020-10-07 | $54.00 | $54.49 | $53.34 | $53.72 | $53.72 | 254,184 |
| 2020-10-06 | $53.50 | $54.80 | $53.07 | $53.29 | $53.29 | 305,932 |
| 2020-10-05 | $52.52 | $53.55 | $52.52 | $53.40 | $53.40 | 273,724 |
| 2020-10-02 | $51.86 | $53.15 | $51.72 | $51.92 | $51.92 | 456,012 |
| 2020-10-01 | $52.69 | $54.15 | $52.50 | $53.63 | $53.63 | 418,568 |
| 2020-09-30 | $52.02 | $52.83 | $51.15 | $52.18 | $52.18 | 463,133 |
| 2020-09-29 | $52.00 | $53.25 | $51.29 | $52.02 | $52.02 | 493,734 |
| 2020-09-28 | $50.63 | $52.25 | $50.22 | $51.97 | $51.97 | 394,422 |
| 2020-09-25 | $48.87 | $49.71 | $48.46 | $49.61 | $49.61 | 247,220 |
| 2020-09-24 | $48.56 | $49.91 | $48.35 | $48.82 | $48.82 | 353,912 |
| 2020-09-23 | $50.57 | $50.64 | $48.96 | $48.99 | $48.99 | 333,854 |
| 2020-09-22 | $51.33 | $51.82 | $49.85 | $50.57 | $50.57 | 449,257 |
| 2020-09-21 | $52.26 | $52.34 | $50.12 | $50.76 | $50.76 | 610,899 |
| 2020-09-18 | $54.17 | $54.39 | $52.09 | $53.03 | $53.03 | 960,348 |
| 2020-09-17 | $52.01 | $53.00 | $51.55 | $52.19 | $52.19 | 309,422 |
| 2020-09-16 | $51.74 | $53.87 | $51.26 | $53.12 | $53.12 | 583,766 |
| 2020-09-15 | $52.85 | $53.13 | $51.85 | $52.50 | $52.50 | 540,413 |
| 2020-09-14 | $51.39 | $52.50 | $50.22 | $52.16 | $52.16 | 481,808 |
| 2020-09-11 | $48.54 | $51.76 | $48.54 | $50.37 | $50.37 | 901,675 |
| 2020-09-10 | $48.14 | $49.84 | $47.95 | $48.51 | $48.51 | 553,491 |
| 2020-09-09 | $48.33 | $48.39 | $47.26 | $47.56 | $47.56 | 551,195 |
| 2020-09-08 | $49.64 | $51.01 | $46.99 | $47.13 | $47.13 | 1,216,098 |
| 2020-09-04 | $49.70 | $52.55 | $49.55 | $52.18 | $52.18 | 921,374 |
| 2020-09-03 | $55.63 | $55.63 | $49.25 | $50.09 | $50.09 | 2,416,611 |
| 2020-09-02 | $58.68 | $59.00 | $54.02 | $55.90 | $55.90 | 1,806,292 |
| 2020-09-01 | $52.95 | $57.75 | $52.71 | $57.72 | $57.72 | 2,046,981 |
| 2020-08-31 | $52.05 | $53.17 | $51.29 | $52.70 | $52.70 | 886,239 |
| 2020-08-28 | $49.52 | $52.78 | $49.41 | $52.01 | $52.01 | 723,452 |
| 2020-08-27 | $50.78 | $50.92 | $49.00 | $49.18 | $49.18 | 617,636 |
| 2020-08-26 | $51.55 | $53.55 | $50.83 | $51.24 | $51.24 | 910,301 |
| 2020-08-25 | $48.46 | $52.05 | $48.41 | $51.72 | $51.72 | 1,201,479 |
| 2020-08-24 | $46.23 | $48.78 | $46.01 | $48.23 | $48.23 | 794,724 |
| 2020-08-21 | $45.89 | $45.98 | $45.14 | $45.97 | $45.97 | 249,170 |
| 2020-08-20 | $46.58 | $47.24 | $45.10 | $45.93 | $45.93 | 484,076 |
| 2020-08-19 | $45.92 | $47.30 | $45.88 | $47.06 | $47.06 | 417,467 |
| 2020-08-18 | $46.57 | $46.64 | $45.55 | $45.84 | $45.84 | 226,852 |
| 2020-08-17 | $46.09 | $47.20 | $45.87 | $46.30 | $46.30 | 282,410 |
| 2020-08-14 | $46.15 | $46.26 | $45.54 | $45.83 | $45.83 | 149,585 |
| 2020-08-13 | $46.67 | $46.79 | $46.19 | $46.31 | $46.31 | 248,177 |
| 2020-08-12 | $45.75 | $46.67 | $45.32 | $46.43 | $46.43 | 223,842 |
| 2020-08-11 | $46.63 | $47.32 | $45.16 | $45.44 | $45.44 | 377,051 |
| 2020-08-10 | $46.34 | $47.14 | $46.09 | $46.63 | $46.63 | 285,806 |
| 2020-08-07 | $46.25 | $46.94 | $45.65 | $46.34 | $46.34 | 256,924 |
| 2020-08-06 | $46.01 | $46.56 | $45.64 | $46.47 | $46.47 | 241,861 |
| 2020-08-05 | $46.75 | $46.85 | $45.41 | $46.01 | $46.01 | 220,023 |
| 2020-08-04 | $46.06 | $46.66 | $45.68 | $46.66 | $46.66 | 324,986 |
| 2020-08-03 | $45.42 | $46.03 | $45.30 | $45.91 | $45.91 | 209,652 |
| 2020-07-31 | $45.09 | $45.45 | $44.45 | $45.28 | $45.28 | 295,434 |
| 2020-07-30 | $44.08 | $45.56 | $43.95 | $45.35 | $45.35 | 346,232 |
| 2020-07-29 | $44.20 | $44.61 | $43.76 | $44.54 | $44.54 | 193,043 |
| 2020-07-28 | $44.81 | $44.84 | $43.84 | $43.91 | $43.91 | 354,898 |
| 2020-07-27 | $44.93 | $45.20 | $44.20 | $45.18 | $45.18 | 575,720 |
| 2020-07-24 | $44.88 | $45.29 | $44.21 | $44.58 | $44.58 | 416,594 |
| 2020-07-23 | $46.39 | $46.75 | $45.12 | $45.26 | $45.26 | 363,137 |
| 2020-07-22 | $47.29 | $47.80 | $46.19 | $46.33 | $46.33 | 246,001 |
| 2020-07-21 | $48.13 | $48.47 | $47.08 | $47.27 | $47.27 | 259,627 |
| 2020-07-20 | $47.36 | $48.02 | $47.33 | $47.96 | $47.96 | 342,323 |
| 2020-07-17 | $47.22 | $47.73 | $46.67 | $47.37 | $47.37 | 343,700 |
| 2020-07-16 | $46.50 | $47.12 | $46.16 | $46.89 | $46.89 | 288,200 |
| 2020-07-15 | $47.94 | $48.14 | $46.30 | $46.69 | $46.69 | 573,900 |
| 2020-07-14 | $46.13 | $47.66 | $45.40 | $47.66 | $47.66 | 241,400 |
| 2020-07-13 | $48.84 | $49.06 | $46.43 | $46.48 | $46.48 | 346,600 |
| 2020-07-10 | $48.09 | $48.62 | $47.59 | $48.21 | $48.21 | 299,000 |
| 2020-07-09 | $47.70 | $48.64 | $46.92 | $48.14 | $48.14 | 321,500 |
| 2020-07-08 | $47.92 | $48.30 | $46.73 | $47.56 | $47.56 | 350,600 |
| 2020-07-07 | $49.21 | $49.78 | $47.52 | $47.55 | $47.55 | 726,700 |
| 2020-07-06 | $45.88 | $46.90 | $45.88 | $46.79 | $46.79 | 350,400 |
| 2020-07-02 | $45.61 | $45.98 | $45.04 | $45.21 | $45.21 | 380,000 |
| 2020-07-01 | $45.65 | $46.03 | $44.96 | $45.23 | $45.23 | 333,300 |
| 2020-06-30 | $44.29 | $46.15 | $44.29 | $45.80 | $45.80 | 412,300 |
| 2020-06-29 | $44.81 | $44.99 | $43.69 | $44.44 | $44.44 | 696,600 |
| 2020-06-26 | $46.38 | $46.73 | $44.70 | $44.86 | $44.86 | 737,795 |
| 2020-06-25 | $47.52 | $47.81 | $45.92 | $46.86 | $46.86 | 987,843 |
| 2020-06-24 | $49.38 | $49.82 | $47.68 | $47.82 | $47.82 | 533,857 |
| 2020-06-23 | $50.22 | $50.65 | $48.84 | $49.51 | $49.51 | 829,752 |
| 2020-06-22 | $49.19 | $49.46 | $48.22 | $48.83 | $48.83 | 620,269 |
| 2020-06-19 | $50.18 | $50.85 | $48.89 | $48.90 | $48.90 | 877,217 |
| 2020-06-18 | $51.15 | $51.20 | $49.71 | $49.84 | $49.84 | 618,186 |
| 2020-06-17 | $52.25 | $52.40 | $51.04 | $51.40 | $51.40 | 328,787 |
| 2020-06-16 | $53.23 | $53.51 | $51.19 | $51.71 | $51.71 | 427,669 |
| 2020-06-15 | $49.50 | $51.83 | $49.13 | $51.83 | $51.83 | 569,453 |
| 2020-06-12 | $52.93 | $53.00 | $49.31 | $50.55 | $50.55 | 539,932 |
| 2020-06-11 | $53.03 | $54.05 | $51.25 | $51.28 | $51.28 | 406,335 |
| 2020-06-10 | $55.25 | $55.30 | $53.65 | $54.67 | $54.67 | 301,645 |
| 2020-06-09 | $52.84 | $55.28 | $52.57 | $54.87 | $54.87 | 450,878 |
| 2020-06-08 | $54.36 | $54.36 | $52.61 | $53.60 | $53.60 | 594,941 |
| 2020-06-05 | $55.71 | $56.32 | $53.60 | $53.68 | $53.68 | 748,125 |
| 2020-06-04 | $53.20 | $55.71 | $53.00 | $54.75 | $54.75 | 913,348 |
| 2020-06-03 | $58.19 | $58.67 | $52.91 | $53.00 | $53.00 | 2,615,567 |
| 2020-06-02 | $58.00 | $62.15 | $57.15 | $61.55 | $61.55 | 1,825,053 |
| 2020-06-01 | $57.24 | $58.41 | $55.67 | $57.78 | $57.78 | 522,348 |
| 2020-05-29 | $55.04 | $56.77 | $54.22 | $56.74 | $56.74 | 395,665 |
| 2020-05-28 | $56.96 | $57.24 | $54.73 | $55.45 | $55.45 | 383,480 |
| 2020-05-27 | $57.46 | $57.68 | $55.37 | $57.05 | $57.05 | 572,795 |
| 2020-05-26 | $58.30 | $58.99 | $56.08 | $56.30 | $56.30 | 512,894 |
| 2020-05-22 | $57.00 | $57.54 | $56.36 | $57.29 | $57.29 | 195,663 |
| 2020-05-21 | $57.74 | $58.11 | $56.04 | $56.55 | $56.55 | 218,519 |
| 2020-05-20 | $56.74 | $57.93 | $56.72 | $57.75 | $57.75 | 305,824 |
| 2020-05-19 | $54.81 | $57.73 | $54.64 | $55.89 | $55.89 | 324,430 |
| 2020-05-18 | $53.37 | $55.25 | $53.02 | $54.94 | $54.94 | 449,924 |
| 2020-05-15 | $50.71 | $52.63 | $50.02 | $52.20 | $52.20 | 432,380 |
| 2020-05-14 | $51.51 | $51.97 | $49.38 | $51.83 | $51.83 | 316,549 |
| 2020-05-13 | $52.43 | $53.56 | $50.89 | $51.87 | $51.87 | 368,791 |
| 2020-05-12 | $56.04 | $56.24 | $51.90 | $51.92 | $51.92 | 346,869 |
| 2020-05-11 | $54.37 | $55.91 | $53.86 | $54.94 | $54.94 | 375,046 |
| 2020-05-08 | $53.25 | $54.86 | $53.25 | $54.75 | $54.75 | 240,928 |
| 2020-05-07 | $52.11 | $52.66 | $51.00 | $52.45 | $52.45 | 195,780 |
| 2020-05-06 | $51.24 | $52.21 | $50.67 | $51.39 | $51.39 | 186,646 |
| 2020-05-05 | $50.45 | $51.66 | $49.95 | $50.40 | $50.40 | 169,170 |
| 2020-05-04 | $48.64 | $49.53 | $48.02 | $49.53 | $49.53 | 331,718 |
| 2020-05-01 | $50.78 | $52.40 | $47.91 | $49.00 | $49.00 | 468,530 |
| 2020-04-30 | $55.00 | $55.00 | $52.45 | $52.58 | $52.58 | 522,271 |
| 2020-04-29 | $54.00 | $56.40 | $53.65 | $55.72 | $55.72 | 478,881 |
| 2020-04-28 | $53.44 | $53.90 | $52.01 | $52.57 | $52.57 | 173,124 |
| 2020-04-27 | $53.82 | $54.72 | $52.24 | $52.43 | $52.43 | 539,898 |
| 2020-04-24 | $50.58 | $52.15 | $50.26 | $52.05 | $52.05 | 223,341 |
| 2020-04-23 | $50.21 | $51.15 | $49.77 | $50.70 | $50.70 | 262,269 |
| 2020-04-22 | $50.45 | $51.47 | $49.64 | $50.36 | $50.36 | 253,903 |
| 2020-04-21 | $48.97 | $49.88 | $48.23 | $48.94 | $48.94 | 403,380 |
| 2020-04-20 | $49.00 | $51.32 | $48.22 | $50.03 | $50.03 | 486,460 |
| 2020-04-17 | $49.33 | $49.95 | $48.23 | $49.25 | $49.25 | 310,311 |
| 2020-04-16 | $48.03 | $48.80 | $46.56 | $48.22 | $48.22 | 327,643 |
| 2020-04-15 | $48.15 | $48.55 | $47.14 | $47.96 | $47.96 | 347,103 |
| 2020-04-14 | $49.68 | $50.79 | $49.21 | $49.69 | $49.69 | 498,965 |
| 2020-04-13 | $48.01 | $49.07 | $47.39 | $48.65 | $48.65 | 296,470 |
| 2020-04-09 | $48.75 | $49.44 | $47.41 | $47.72 | $47.72 | 568,288 |
| 2020-04-08 | $47.72 | $48.43 | $47.19 | $47.54 | $47.54 | 422,117 |
| 2020-04-07 | $50.63 | $50.81 | $46.63 | $47.12 | $47.12 | 534,662 |
| 2020-04-06 | $47.37 | $49.23 | $46.89 | $49.13 | $49.13 | 395,774 |
| 2020-04-03 | $46.62 | $47.54 | $44.77 | $45.43 | $45.43 | 316,429 |
| 2020-04-02 | $46.56 | $47.40 | $45.27 | $46.61 | $46.61 | 405,336 |
| 2020-04-01 | $47.16 | $48.81 | $46.18 | $46.98 | $46.98 | 463,705 |
| 2020-03-31 | $47.77 | $50.69 | $47.04 | $48.56 | $48.56 | 741,409 |
| 2020-03-30 | $48.16 | $49.69 | $46.61 | $47.29 | $47.29 | 416,109 |
| 2020-03-27 | $47.30 | $50.00 | $47.26 | $47.88 | $47.88 | 475,509 |
| 2020-03-26 | $49.05 | $51.52 | $47.71 | $50.10 | $50.10 | 726,529 |
| 2020-03-25 | $46.31 | $49.13 | $44.00 | $46.88 | $46.88 | 664,087 |
| 2020-03-24 | $43.80 | $47.02 | $43.67 | $45.71 | $45.71 | 590,172 |
| 2020-03-23 | $40.79 | $42.67 | $38.53 | $42.51 | $42.51 | 667,556 |
| 2020-03-20 | $41.98 | $44.02 | $40.00 | $40.31 | $40.31 | 725,789 |
| 2020-03-19 | $38.38 | $42.52 | $37.50 | $41.21 | $41.21 | 818,171 |
| 2020-03-18 | $38.00 | $41.64 | $37.26 | $39.23 | $39.23 | 1,099,631 |
| 2020-03-17 | $37.32 | $41.41 | $36.02 | $41.08 | $41.08 | 878,509 |
| 2020-03-16 | $40.46 | $41.95 | $37.34 | $37.46 | $37.46 | 840,789 |
| 2020-03-13 | $41.77 | $45.43 | $39.86 | $45.19 | $45.19 | 850,297 |
| 2020-03-12 | $40.54 | $41.56 | $37.97 | $39.43 | $39.43 | 868,008 |
| 2020-03-11 | $45.74 | $46.92 | $43.28 | $43.97 | $43.97 | 726,539 |
| 2020-03-10 | $45.76 | $47.35 | $44.83 | $47.04 | $47.04 | 918,095 |
| 2020-03-09 | $45.58 | $47.66 | $43.72 | $43.80 | $43.80 | 1,208,594 |
| 2020-03-06 | $48.85 | $52.37 | $48.40 | $50.64 | $50.64 | 881,836 |
| 2020-03-05 | $53.81 | $54.92 | $50.26 | $50.77 | $50.77 | 1,333,815 |
| 2020-03-04 | $62.15 | $62.41 | $54.50 | $55.18 | $55.18 | 2,518,403 |
| 2020-03-03 | $60.37 | $61.79 | $58.00 | $58.11 | $58.11 | 820,450 |
| 2020-03-02 | $59.96 | $59.96 | $58.24 | $59.87 | $59.87 | 600,957 |
| 2020-02-28 | $55.46 | $60.04 | $55.22 | $59.45 | $59.45 | 693,435 |
| 2020-02-27 | $59.81 | $60.99 | $58.09 | $58.38 | $58.38 | 552,502 |
| 2020-02-26 | $63.17 | $64.70 | $61.86 | $62.13 | $62.13 | 338,632 |
| 2020-02-25 | $65.13 | $65.33 | $62.31 | $62.82 | $62.82 | 503,735 |
| 2020-02-24 | $64.24 | $65.68 | $63.00 | $64.59 | $64.59 | 413,060 |
| 2020-02-21 | $68.76 | $69.08 | $66.62 | $67.45 | $67.45 | 356,004 |
| 2020-02-20 | $69.42 | $69.67 | $67.63 | $69.26 | $69.26 | 495,871 |
| 2020-02-19 | $70.19 | $70.34 | $68.45 | $69.58 | $69.58 | 491,129 |
| 2020-02-18 | $70.00 | $70.83 | $68.09 | $69.54 | $69.54 | 513,186 |
| 2020-02-14 | $71.41 | $71.90 | $69.54 | $71.52 | $71.52 | 403,786 |
| 2020-02-13 | $72.00 | $73.40 | $70.57 | $70.85 | $70.85 | 601,432 |
| 2020-02-12 | $67.45 | $73.59 | $67.45 | $72.57 | $72.57 | 1,532,332 |
| 2020-02-11 | $63.37 | $68.53 | $62.77 | $67.45 | $67.45 | 1,078,959 |
| 2020-02-10 | $61.63 | $62.98 | $61.47 | $62.80 | $62.80 | 242,449 |
| 2020-02-07 | $63.43 | $63.43 | $62.27 | $62.31 | $62.31 | 310,995 |
| 2020-02-06 | $63.19 | $63.50 | $62.15 | $63.30 | $63.30 | 390,189 |
| 2020-02-05 | $62.40 | $63.12 | $61.59 | $62.82 | $62.82 | 441,412 |
| 2020-02-04 | $60.62 | $61.51 | $59.75 | $61.40 | $61.40 | 398,918 |
| 2020-02-03 | $59.40 | $59.91 | $58.73 | $59.37 | $59.37 | 368,661 |
| 2020-01-31 | $60.60 | $60.75 | $58.67 | $59.14 | $59.14 | 598,028 |
| 2020-01-30 | $61.92 | $62.60 | $59.62 | $61.04 | $61.04 | 812,774 |
| 2020-01-29 | $59.29 | $59.35 | $58.07 | $58.09 | $58.09 | 288,666 |
| 2020-01-28 | $58.87 | $59.73 | $58.61 | $58.94 | $58.94 | 557,742 |
| 2020-01-27 | $58.82 | $59.60 | $58.30 | $58.53 | $58.53 | 527,452 |
| 2020-01-24 | $61.35 | $61.74 | $60.21 | $60.49 | $60.49 | 667,395 |
| 2020-01-23 | $60.92 | $61.19 | $60.10 | $60.75 | $60.75 | 274,574 |
| 2020-01-22 | $60.93 | $61.51 | $60.60 | $60.95 | $60.95 | 388,002 |
| 2020-01-21 | $62.27 | $62.44 | $60.37 | $60.39 | $60.39 | 550,395 |
| 2020-01-17 | $63.73 | $63.82 | $62.23 | $62.69 | $62.69 | 476,661 |
| 2020-01-16 | $62.59 | $63.88 | $62.26 | $63.45 | $63.45 | 721,637 |
| 2020-01-15 | $63.92 | $64.32 | $61.66 | $62.05 | $62.05 | 1,259,131 |
| 2020-01-14 | $63.40 | $64.22 | $62.84 | $64.02 | $64.02 | 545,059 |
| 2020-01-13 | $62.86 | $63.89 | $62.59 | $63.76 | $63.76 | 505,777 |
| 2020-01-10 | $63.07 | $63.60 | $62.22 | $62.42 | $62.42 | 474,866 |
| 2020-01-09 | $65.00 | $65.23 | $62.36 | $62.76 | $62.76 | 915,693 |
| 2020-01-08 | $63.68 | $64.97 | $63.13 | $64.59 | $64.59 | 837,422 |
| 2020-01-07 | $63.12 | $64.50 | $63.03 | $63.68 | $63.68 | 552,451 |
| 2020-01-06 | $61.22 | $63.35 | $61.10 | $62.81 | $62.81 | 718,368 |
| 2020-01-03 | $61.68 | $63.02 | $61.50 | $62.82 | $62.82 | 459,967 |
| 2020-01-02 | $61.36 | $62.76 | $60.54 | $62.76 | $62.76 | 608,808 |
| 2019-12-31 | $60.09 | $60.86 | $59.80 | $60.56 | $60.56 | 489,738 |
| 2019-12-30 | $60.00 | $60.89 | $59.65 | $60.55 | $60.55 | 593,024 |
| 2019-12-27 | $61.02 | $61.24 | $59.68 | $59.91 | $59.91 | 614,483 |
| 2019-12-26 | $59.13 | $60.89 | $58.76 | $60.85 | $60.85 | 621,035 |
| 2019-12-24 | $58.41 | $59.29 | $58.40 | $59.13 | $59.13 | 476,090 |
| 2019-12-23 | $57.98 | $58.87 | $57.53 | $58.43 | $58.43 | 511,548 |
| 2019-12-20 | $57.73 | $58.18 | $57.21 | $57.97 | $57.97 | 1,117,906 |
| 2019-12-19 | $56.90 | $58.18 | $56.90 | $57.44 | $57.44 | 551,146 |
| 2019-12-18 | $56.70 | $57.08 | $56.10 | $56.86 | $56.86 | 541,075 |
| 2019-12-17 | $56.66 | $56.73 | $55.38 | $56.47 | $56.47 | 555,717 |
| 2019-12-16 | $55.75 | $57.12 | $55.25 | $56.57 | $56.57 | 688,408 |
| 2019-12-13 | $55.18 | $55.60 | $54.42 | $54.97 | $54.97 | 277,289 |
| 2019-12-12 | $54.62 | $55.86 | $54.30 | $55.09 | $55.09 | 472,224 |
| 2019-12-11 | $52.79 | $55.49 | $52.68 | $54.62 | $54.62 | 1,073,508 |
| 2019-12-10 | $51.25 | $52.91 | $51.20 | $52.52 | $52.52 | 736,870 |
| 2019-12-09 | $53.38 | $53.72 | $51.16 | $51.29 | $51.29 | 1,025,985 |
| 2019-12-06 | $53.39 | $54.02 | $53.04 | $53.72 | $53.72 | 499,475 |
| 2019-12-05 | $52.75 | $53.09 | $52.04 | $52.62 | $52.62 | 811,271 |
| 2019-12-04 | $52.05 | $52.96 | $51.87 | $52.58 | $52.58 | 429,963 |
| 2019-12-03 | $51.51 | $52.35 | $51.28 | $51.50 | $51.50 | 547,798 |
| 2019-12-02 | $54.88 | $54.88 | $52.50 | $52.63 | $52.63 | 640,713 |
| 2019-11-29 | $54.60 | $55.66 | $54.20 | $54.74 | $54.74 | 399,488 |
| 2019-11-27 | $53.72 | $55.28 | $53.51 | $55.21 | $55.21 | 730,582 |
| 2019-11-26 | $60.37 | $61.75 | $53.44 | $53.79 | $53.79 | 2,577,961 |
| 2019-11-25 | $55.30 | $58.10 | $55.30 | $58.03 | $58.03 | 1,426,926 |
| 2019-11-22 | $54.67 | $55.11 | $54.44 | $54.72 | $54.72 | 436,322 |
| 2019-11-21 | $55.49 | $55.80 | $54.42 | $54.45 | $54.45 | 422,199 |
| 2019-11-20 | $56.11 | $56.95 | $55.26 | $55.62 | $55.62 | 507,905 |
| 2019-11-19 | $57.68 | $57.87 | $56.02 | $56.71 | $56.71 | 415,203 |
| 2019-11-18 | $58.26 | $58.35 | $56.99 | $57.53 | $57.53 | 547,044 |
| 2019-11-15 | $58.58 | $59.22 | $57.97 | $58.39 | $58.39 | 633,426 |
| 2019-11-14 | $57.78 | $58.08 | $57.33 | $57.73 | $57.73 | 282,346 |
| 2019-11-13 | $58.16 | $58.60 | $57.38 | $57.63 | $57.63 | 675,351 |
| 2019-11-12 | $57.56 | $58.65 | $57.56 | $58.45 | $58.45 | 738,920 |
| 2019-11-11 | $55.59 | $57.92 | $55.48 | $57.53 | $57.53 | 569,324 |
| 2019-11-08 | $55.52 | $56.16 | $54.82 | $56.10 | $56.10 | 360,852 |
| 2019-11-07 | $55.87 | $56.65 | $55.43 | $55.62 | $55.62 | 360,535 |
| 2019-11-06 | $55.98 | $56.45 | $55.03 | $55.19 | $55.19 | 793,896 |
| 2019-11-05 | $53.64 | $56.57 | $53.58 | $56.27 | $56.27 | 1,085,829 |
| 2019-11-04 | $53.57 | $54.12 | $53.00 | $53.36 | $53.36 | 461,940 |
| 2019-11-01 | $52.82 | $53.29 | $52.30 | $53.10 | $53.10 | 300,455 |
| 2019-10-31 | $53.18 | $53.18 | $51.90 | $52.63 | $52.63 | 253,285 |
| 2019-10-30 | $53.08 | $53.68 | $52.56 | $53.22 | $53.22 | 452,801 |
| 2019-10-29 | $53.66 | $53.83 | $52.80 | $52.87 | $52.87 | 302,968 |
| 2019-10-28 | $53.25 | $53.94 | $53.22 | $53.60 | $53.60 | 493,155 |
| 2019-10-25 | $53.06 | $53.59 | $52.60 | $52.97 | $52.97 | 344,329 |
| 2019-10-24 | $53.59 | $54.18 | $53.01 | $53.17 | $53.17 | 382,214 |
| 2019-10-23 | $53.27 | $53.88 | $52.57 | $53.12 | $53.12 | 407,143 |
| 2019-10-22 | $54.11 | $54.15 | $53.32 | $53.75 | $53.75 | 353,321 |
| 2019-10-21 | $54.44 | $54.85 | $53.79 | $54.11 | $54.11 | 294,660 |
| 2019-10-18 | $53.80 | $54.30 | $53.03 | $53.66 | $53.66 | 461,891 |
| 2019-10-17 | $54.06 | $54.77 | $53.61 | $54.36 | $54.36 | 364,477 |
| 2019-10-16 | $54.32 | $54.99 | $53.30 | $53.60 | $53.60 | 676,255 |
| 2019-10-15 | $55.62 | $56.66 | $54.25 | $54.70 | $54.70 | 1,280,733 |
| 2019-10-14 | $53.13 | $53.57 | $52.55 | $53.06 | $53.06 | 355,591 |
| 2019-10-11 | $53.20 | $54.72 | $53.20 | $53.60 | $53.60 | 649,357 |
| 2019-10-10 | $51.91 | $52.72 | $51.52 | $52.38 | $52.38 | 706,422 |
| 2019-10-09 | $52.34 | $53.38 | $51.26 | $51.88 | $51.88 | 1,101,108 |
| 2019-10-08 | $49.57 | $52.99 | $49.50 | $51.79 | $51.79 | 5,004,973 |
| 2019-10-07 | $57.82 | $58.53 | $57.21 | $57.22 | $57.22 | 501,842 |
| 2019-10-04 | $58.09 | $58.28 | $57.04 | $58.09 | $58.09 | 397,037 |
| 2019-10-03 | $57.00 | $58.35 | $56.21 | $57.60 | $57.60 | 696,230 |
| 2019-10-02 | $57.98 | $58.91 | $56.52 | $56.88 | $56.88 | 1,180,250 |
| 2019-10-01 | $63.53 | $63.81 | $59.39 | $59.53 | $59.53 | 983,919 |
| 2019-09-30 | $62.51 | $63.39 | $62.25 | $62.84 | $62.84 | 599,252 |
| 2019-09-27 | $61.89 | $62.72 | $61.52 | $62.11 | $62.11 | 641,073 |
| 2019-09-26 | $63.56 | $63.81 | $62.16 | $62.48 | $62.48 | 520,394 |
| 2019-09-25 | $63.39 | $63.91 | $62.35 | $63.57 | $63.57 | 553,210 |
| 2019-09-24 | $65.00 | $65.77 | $63.43 | $63.66 | $63.66 | 655,092 |
| 2019-09-23 | $64.00 | $64.79 | $63.12 | $64.66 | $64.66 | 486,463 |
| 2019-09-20 | $64.79 | $65.04 | $63.69 | $63.76 | $63.76 | 2,350,484 |
| 2019-09-19 | $64.05 | $65.87 | $63.90 | $64.66 | $64.66 | 560,365 |
| 2019-09-18 | $64.10 | $65.79 | $63.75 | $64.51 | $64.51 | 976,161 |
| 2019-09-17 | $64.37 | $64.84 | $63.68 | $64.48 | $64.48 | 833,065 |
| 2019-09-16 | $64.34 | $65.85 | $63.72 | $64.69 | $64.69 | 822,797 |
| 2019-09-13 | $65.11 | $65.82 | $64.50 | $64.91 | $64.91 | 732,620 |
| 2019-09-12 | $66.03 | $66.45 | $64.55 | $65.29 | $65.29 | 1,045,076 |
| 2019-09-11 | $63.63 | $67.15 | $63.26 | $66.30 | $66.30 | 1,175,937 |
| 2019-09-10 | $64.71 | $65.39 | $63.39 | $63.76 | $63.76 | 936,301 |
| 2019-09-09 | $62.78 | $65.10 | $62.70 | $64.95 | $64.95 | 1,179,446 |
| 2019-09-06 | $60.01 | $63.59 | $59.79 | $62.52 | $62.52 | 926,727 |
| 2019-09-05 | $59.76 | $60.81 | $59.31 | $60.23 | $60.23 | 818,369 |
| 2019-09-04 | $58.10 | $59.66 | $57.21 | $59.10 | $59.10 | 1,134,202 |
| 2019-09-03 | $55.50 | $59.08 | $55.10 | $58.29 | $58.29 | 2,240,761 |
| 2019-08-30 | $55.94 | $56.90 | $54.04 | $55.87 | $55.87 | 7,315,067 |
| 2019-08-29 | $46.00 | $47.46 | $46.00 | $47.37 | $47.37 | 822,658 |
| 2019-08-28 | $43.50 | $45.22 | $43.01 | $45.12 | $45.12 | 482,903 |
| 2019-08-27 | $45.73 | $45.83 | $43.62 | $43.73 | $43.73 | 391,049 |
| 2019-08-26 | $45.51 | $45.62 | $45.04 | $45.45 | $45.45 | 270,968 |
| 2019-08-23 | $46.51 | $46.86 | $44.36 | $44.65 | $44.65 | 354,211 |
| 2019-08-22 | $47.20 | $47.34 | $46.09 | $46.70 | $46.70 | 204,747 |
| 2019-08-21 | $46.92 | $47.52 | $46.47 | $47.21 | $47.21 | 216,205 |
| 2019-08-20 | $46.20 | $46.71 | $45.80 | $46.40 | $46.40 | 139,977 |
| 2019-08-19 | $46.24 | $46.90 | $46.11 | $46.47 | $46.47 | 212,360 |
| 2019-08-16 | $44.96 | $45.99 | $44.75 | $45.63 | $45.63 | 229,415 |
| 2019-08-15 | $44.58 | $45.18 | $44.29 | $44.60 | $44.60 | 197,264 |
| 2019-08-14 | $44.75 | $44.83 | $44.08 | $44.57 | $44.57 | 300,437 |
| 2019-08-13 | $44.40 | $46.39 | $44.07 | $45.75 | $45.75 | 281,535 |
| 2019-08-12 | $44.88 | $45.79 | $44.30 | $44.58 | $44.58 | 281,012 |
| 2019-08-09 | $46.46 | $46.53 | $44.68 | $45.32 | $45.32 | 246,412 |
| 2019-08-08 | $46.20 | $47.05 | $45.88 | $46.79 | $46.79 | 281,295 |
| 2019-08-07 | $44.68 | $46.00 | $44.68 | $45.80 | $45.80 | 254,276 |
| 2019-08-06 | $45.09 | $46.42 | $44.58 | $45.56 | $45.56 | 392,850 |
| 2019-08-05 | $45.29 | $45.53 | $44.10 | $44.59 | $44.59 | 354,685 |
| 2019-08-02 | $47.22 | $47.50 | $46.42 | $46.63 | $46.63 | 374,934 |
| 2019-08-01 | $50.04 | $50.65 | $47.07 | $47.56 | $47.56 | 477,219 |
| 2019-07-31 | $50.35 | $50.88 | $49.53 | $49.95 | $49.95 | 612,633 |
| 2019-07-30 | $49.19 | $50.43 | $48.84 | $50.43 | $50.43 | 281,828 |
| 2019-07-29 | $49.59 | $49.94 | $49.10 | $49.75 | $49.75 | 211,332 |
| 2019-07-26 | $50.00 | $50.73 | $49.45 | $49.59 | $49.59 | 244,060 |
| 2019-07-25 | $50.36 | $50.36 | $49.54 | $49.75 | $49.75 | 334,394 |
| 2019-07-24 | $48.95 | $50.25 | $48.92 | $50.07 | $50.07 | 412,897 |
| 2019-07-23 | $48.52 | $49.22 | $48.18 | $48.72 | $48.72 | 320,358 |
| 2019-07-22 | $48.31 | $49.30 | $48.16 | $48.42 | $48.42 | 359,902 |
| 2019-07-19 | $47.38 | $49.32 | $47.18 | $48.22 | $48.22 | 729,426 |
| 2019-07-18 | $46.90 | $47.64 | $46.85 | $47.53 | $47.53 | 296,577 |
| 2019-07-17 | $46.59 | $46.99 | $46.28 | $46.90 | $46.90 | 243,722 |
| 2019-07-16 | $46.17 | $46.83 | $45.81 | $46.56 | $46.56 | 337,622 |
| 2019-07-15 | $46.43 | $46.88 | $46.01 | $46.28 | $46.28 | 315,040 |
| 2019-07-12 | $44.88 | $46.50 | $44.87 | $46.27 | $46.27 | 419,644 |
| 2019-07-11 | $45.27 | $45.60 | $44.71 | $44.80 | $44.80 | 243,658 |
| 2019-07-10 | $45.24 | $46.17 | $44.82 | $45.19 | $45.19 | 340,429 |
| 2019-07-09 | $44.60 | $45.97 | $44.00 | $45.23 | $45.23 | 426,032 |
| 2019-07-08 | $44.25 | $44.93 | $43.62 | $44.88 | $44.88 | 385,504 |
| 2019-07-05 | $44.04 | $44.51 | $43.40 | $44.50 | $44.50 | 306,444 |
| 2019-07-03 | $44.29 | $44.57 | $43.66 | $44.45 | $44.45 | 238,998 |
| 2019-07-02 | $45.20 | $45.20 | $44.26 | $44.46 | $44.46 | 332,621 |
| 2019-07-01 | $45.53 | $46.23 | $44.34 | $44.97 | $44.97 | 457,759 |
| 2019-06-28 | $44.53 | $44.64 | $43.81 | $44.13 | $44.13 | 500,946 |
| 2019-06-27 | $44.33 | $45.00 | $44.04 | $44.31 | $44.31 | 323,061 |
| 2019-06-26 | $44.47 | $45.59 | $44.19 | $44.27 | $44.27 | 422,622 |
| 2019-06-25 | $43.54 | $44.83 | $43.54 | $44.00 | $44.00 | 391,346 |
| 2019-06-24 | $44.26 | $44.51 | $43.39 | $43.87 | $43.87 | 338,002 |
| 2019-06-21 | $43.78 | $44.64 | $43.30 | $44.45 | $44.45 | 759,729 |
| 2019-06-20 | $44.20 | $44.73 | $43.78 | $43.97 | $43.97 | 336,586 |
| 2019-06-19 | $43.77 | $43.80 | $43.10 | $43.72 | $43.72 | 270,157 |
| 2019-06-18 | $41.93 | $44.11 | $41.50 | $43.38 | $43.38 | 743,452 |
| 2019-06-17 | $41.57 | $42.26 | $41.38 | $41.70 | $41.70 | 325,545 |
| 2019-06-14 | $41.72 | $41.72 | $41.00 | $41.38 | $41.38 | 295,183 |
| 2019-06-13 | $42.28 | $42.85 | $41.89 | $42.09 | $42.09 | 494,588 |
| 2019-06-12 | $40.66 | $42.54 | $40.66 | $42.15 | $42.15 | 356,244 |
| 2019-06-11 | $41.93 | $42.44 | $41.44 | $42.30 | $42.30 | 619,775 |
| 2019-06-10 | $39.25 | $41.84 | $39.25 | $41.47 | $41.47 | 821,917 |
| 2019-06-07 | $39.20 | $39.80 | $38.23 | $38.96 | $38.96 | 1,191,782 |
| 2019-06-06 | $39.75 | $40.03 | $37.87 | $38.97 | $38.97 | 1,036,262 |
| 2019-06-05 | $42.55 | $43.75 | $38.95 | $39.78 | $39.78 | 3,584,789 |
| 2019-06-04 | $39.04 | $39.86 | $38.06 | $39.75 | $39.75 | 917,483 |
| 2019-06-03 | $37.73 | $39.11 | $37.12 | $38.11 | $38.11 | 843,100 |
| 2019-05-31 | $37.85 | $38.51 | $37.45 | $37.91 | $37.91 | 361,866 |
| 2019-05-30 | $37.44 | $38.54 | $37.43 | $38.44 | $38.44 | 549,219 |
| 2019-05-29 | $37.26 | $37.60 | $36.68 | $37.43 | $37.43 | 731,202 |
| 2019-05-28 | $38.37 | $38.55 | $37.47 | $37.54 | $37.54 | 433,494 |
| 2019-05-24 | $37.51 | $39.06 | $37.38 | $38.24 | $38.24 | 799,137 |
| 2019-05-23 | $38.71 | $38.80 | $36.80 | $37.21 | $37.21 | 1,046,850 |
| 2019-05-22 | $38.66 | $40.72 | $38.16 | $39.20 | $39.20 | 3,830,256 |
| 2019-05-21 | $45.00 | $45.10 | $44.08 | $44.25 | $44.25 | 742,419 |
| 2019-05-20 | $44.73 | $45.04 | $44.14 | $44.57 | $44.57 | 562,842 |
| 2019-05-17 | $46.54 | $47.10 | $45.23 | $45.42 | $45.42 | 643,308 |
| 2019-05-16 | $48.54 | $48.54 | $47.14 | $47.16 | $47.16 | 571,547 |
| 2019-05-15 | $47.02 | $49.07 | $46.89 | $48.57 | $48.57 | 553,179 |
| 2019-05-14 | $45.50 | $47.93 | $45.40 | $47.65 | $47.65 | 575,753 |
| 2019-05-13 | $47.04 | $47.35 | $44.76 | $45.14 | $45.14 | 445,643 |
| 2019-05-10 | $47.36 | $48.50 | $46.55 | $48.31 | $48.31 | 315,982 |
| 2019-05-09 | $48.02 | $48.38 | $46.81 | $47.70 | $47.70 | 403,783 |
| 2019-05-08 | $48.35 | $49.92 | $47.95 | $48.56 | $48.56 | 283,361 |
| 2019-05-07 | $49.24 | $49.94 | $47.92 | $48.66 | $48.66 | 446,685 |
| 2019-05-06 | $49.75 | $50.61 | $49.51 | $49.85 | $49.85 | 365,084 |
| 2019-05-03 | $51.00 | $51.36 | $50.60 | $51.13 | $51.13 | 311,426 |
| 2019-05-02 | $49.91 | $51.23 | $49.91 | $50.73 | $50.73 | 441,206 |
| 2019-05-01 | $50.45 | $51.20 | $49.91 | $49.91 | $49.91 | 552,276 |
| 2019-04-30 | $49.08 | $50.31 | $48.93 | $50.12 | $50.12 | 372,895 |
| 2019-04-29 | $49.53 | $49.84 | $49.06 | $49.17 | $49.17 | 192,483 |
| 2019-04-26 | $50.00 | $50.00 | $48.97 | $49.52 | $49.52 | 361,254 |
| 2019-04-25 | $51.41 | $51.41 | $49.42 | $50.44 | $50.44 | 332,736 |
| 2019-04-24 | $50.44 | $52.12 | $50.00 | $51.27 | $51.27 | 731,397 |
| 2019-04-23 | $50.00 | $51.37 | $49.66 | $50.48 | $50.48 | 841,902 |
| 2019-04-22 | $48.38 | $49.85 | $47.91 | $49.81 | $49.81 | 496,371 |
| 2019-04-18 | $49.03 | $49.34 | $47.62 | $48.64 | $48.64 | 745,994 |
| 2019-04-17 | $49.83 | $50.00 | $48.07 | $49.23 | $49.23 | 784,085 |
| 2019-04-16 | $47.00 | $49.39 | $46.84 | $49.32 | $49.32 | 771,523 |
| 2019-04-15 | $47.60 | $48.25 | $46.68 | $46.74 | $46.74 | 492,815 |
| 2019-04-12 | $46.93 | $47.73 | $46.57 | $47.69 | $47.69 | 402,388 |
| 2019-04-11 | $45.94 | $46.92 | $45.73 | $46.54 | $46.54 | 427,842 |
| 2019-04-10 | $45.25 | $45.98 | $45.16 | $45.88 | $45.88 | 262,099 |
| 2019-04-09 | $45.37 | $45.50 | $44.79 | $45.27 | $45.27 | 246,999 |
| 2019-04-08 | $44.83 | $45.52 | $44.75 | $45.48 | $45.48 | 225,747 |
| 2019-04-05 | $44.61 | $45.23 | $44.11 | $44.88 | $44.88 | 272,928 |
| 2019-04-04 | $44.79 | $45.50 | $44.33 | $44.50 | $44.50 | 435,529 |
| 2019-04-03 | $43.74 | $44.95 | $43.29 | $44.84 | $44.84 | 478,108 |
| 2019-04-02 | $43.62 | $43.88 | $42.75 | $43.28 | $43.28 | 228,018 |
| 2019-04-01 | $43.64 | $43.76 | $43.03 | $43.66 | $43.66 | 267,091 |
| 2019-03-29 | $43.10 | $43.45 | $42.71 | $43.20 | $43.20 | 301,281 |
| 2019-03-28 | $42.82 | $43.18 | $42.06 | $42.71 | $42.71 | 174,007 |
| 2019-03-27 | $42.82 | $42.95 | $42.14 | $42.70 | $42.70 | 256,524 |
| 2019-03-26 | $42.63 | $43.00 | $42.35 | $42.81 | $42.81 | 186,256 |
| 2019-03-25 | $42.40 | $43.11 | $41.82 | $42.34 | $42.34 | 305,143 |
| 2019-03-22 | $44.07 | $44.19 | $42.45 | $42.55 | $42.55 | 505,378 |
| 2019-03-21 | $43.00 | $45.00 | $42.84 | $44.39 | $44.39 | 941,467 |
| 2019-03-20 | $43.68 | $43.75 | $43.01 | $43.05 | $43.05 | 313,584 |
| 2019-03-19 | $44.00 | $44.11 | $43.10 | $43.66 | $43.66 | 640,744 |
| 2019-03-18 | $43.69 | $43.69 | $42.41 | $42.99 | $42.99 | 351,798 |
| 2019-03-15 | $43.69 | $44.29 | $42.94 | $43.75 | $43.75 | 540,924 |
| 2019-03-14 | $43.68 | $44.10 | $43.37 | $43.47 | $43.47 | 265,550 |
| 2019-03-13 | $44.00 | $44.28 | $43.40 | $43.77 | $43.77 | 477,032 |
| 2019-03-12 | $43.73 | $44.21 | $43.39 | $43.88 | $43.88 | 474,280 |
| 2019-03-11 | $40.77 | $43.71 | $40.34 | $43.66 | $43.66 | 1,079,048 |
| 2019-03-08 | $41.47 | $41.49 | $40.04 | $40.62 | $40.62 | 894,012 |
| 2019-03-07 | $41.60 | $43.43 | $41.22 | $42.13 | $42.13 | 1,099,907 |
| 2019-03-06 | $44.30 | $45.00 | $41.70 | $42.06 | $42.06 | 4,114,699 |
| 2019-03-05 | $40.23 | $40.74 | $39.33 | $40.54 | $40.54 | 1,061,579 |
| 2019-03-04 | $40.10 | $40.90 | $39.59 | $40.12 | $40.12 | 408,820 |
| 2019-03-01 | $40.48 | $40.84 | $39.65 | $40.02 | $40.02 | 430,349 |
| 2019-02-28 | $40.26 | $40.65 | $39.81 | $40.37 | $40.37 | 219,046 |
| 2019-02-27 | $40.64 | $40.99 | $40.11 | $40.44 | $40.44 | 226,268 |
| 2019-02-26 | $41.29 | $41.36 | $40.55 | $40.93 | $40.93 | 434,656 |
| 2019-02-25 | $40.93 | $42.20 | $40.80 | $41.38 | $41.38 | 598,795 |
| 2019-02-22 | $40.05 | $40.76 | $40.00 | $40.74 | $40.74 | 446,959 |
| 2019-02-21 | $39.74 | $39.96 | $39.42 | $39.70 | $39.70 | 205,479 |
| 2019-02-20 | $39.45 | $40.21 | $39.21 | $39.83 | $39.83 | 246,678 |
| 2019-02-19 | $39.39 | $39.81 | $39.05 | $39.28 | $39.28 | 192,813 |
| 2019-02-15 | $39.59 | $39.75 | $39.13 | $39.53 | $39.53 | 273,841 |
| 2019-02-14 | $39.09 | $39.75 | $39.09 | $39.41 | $39.41 | 227,326 |
| 2019-02-13 | $39.35 | $39.74 | $39.08 | $39.24 | $39.24 | 260,938 |
| 2019-02-12 | $38.69 | $39.52 | $38.66 | $39.32 | $39.32 | 329,670 |
| 2019-02-11 | $37.60 | $38.41 | $37.28 | $38.39 | $38.39 | 258,783 |
| 2019-02-08 | $37.35 | $38.02 | $37.17 | $37.47 | $37.47 | 359,832 |
| 2019-02-07 | $39.24 | $39.38 | $37.83 | $37.85 | $37.85 | 479,570 |
| 2019-02-06 | $38.77 | $39.83 | $38.35 | $39.53 | $39.53 | 521,451 |
| 2019-02-05 | $38.12 | $38.87 | $37.63 | $38.58 | $38.58 | 376,179 |
| 2019-02-04 | $38.18 | $38.43 | $37.78 | $38.20 | $38.20 | 313,607 |
| 2019-02-01 | $37.97 | $38.60 | $37.69 | $38.17 | $38.17 | 282,384 |
| 2019-01-31 | $37.99 | $38.46 | $37.43 | $38.00 | $38.00 | 361,173 |
| 2019-01-30 | $37.43 | $38.49 | $37.03 | $38.08 | $38.08 | 270,749 |
| 2019-01-29 | $38.03 | $38.23 | $36.99 | $37.13 | $37.13 | 356,993 |
| 2019-01-28 | $37.81 | $38.54 | $37.75 | $38.02 | $38.02 | 617,797 |
| 2019-01-25 | $37.54 | $38.73 | $37.03 | $38.42 | $38.42 | 688,217 |
| 2019-01-24 | $36.55 | $37.61 | $36.55 | $37.22 | $37.22 | 505,187 |
| 2019-01-23 | $35.90 | $36.80 | $35.61 | $36.00 | $36.00 | 365,019 |
| 2019-01-22 | $36.03 | $36.47 | $35.50 | $35.71 | $35.71 | 368,461 |
| 2019-01-18 | $35.76 | $36.90 | $35.33 | $36.33 | $36.33 | 759,212 |
| 2019-01-17 | $35.03 | $35.84 | $34.84 | $35.70 | $35.70 | 501,821 |
| 2019-01-16 | $36.05 | $36.20 | $35.18 | $35.20 | $35.20 | 350,702 |
| 2019-01-15 | $36.15 | $36.54 | $35.18 | $35.88 | $35.88 | 546,455 |
| 2019-01-14 | $37.29 | $37.29 | $35.52 | $36.22 | $36.22 | 666,694 |
| 2019-01-11 | $37.44 | $38.71 | $37.25 | $37.85 | $37.85 | 526,426 |
| 2019-01-10 | $36.72 | $37.72 | $36.21 | $37.67 | $37.67 | 350,289 |
| 2019-01-09 | $36.69 | $37.41 | $36.63 | $36.99 | $36.99 | 658,696 |
| 2019-01-08 | $37.18 | $37.75 | $36.39 | $36.58 | $36.58 | 771,057 |
| 2019-01-07 | $36.28 | $36.81 | $35.61 | $36.77 | $36.77 | 815,519 |
| 2019-01-04 | $34.97 | $36.44 | $34.80 | $36.11 | $36.11 | 511,000 |
| 2019-01-03 | $35.21 | $35.35 | $33.88 | $34.37 | $34.37 | 504,062 |
| 2019-01-02 | $34.25 | $36.98 | $34.25 | $36.03 | $36.03 | 723,768 |
| 2018-12-31 | $35.19 | $35.74 | $34.61 | $34.98 | $34.98 | 412,552 |
| 2018-12-28 | $35.13 | $35.88 | $34.54 | $35.18 | $35.18 | 336,693 |
| 2018-12-27 | $34.18 | $35.20 | $33.72 | $35.20 | $35.20 | 425,929 |
| 2018-12-26 | $33.49 | $34.78 | $32.51 | $34.74 | $34.74 | 684,734 |
| 2018-12-24 | $32.70 | $34.51 | $32.31 | $33.31 | $33.31 | 608,612 |
| 2018-12-21 | $35.54 | $35.90 | $34.27 | $34.33 | $34.33 | 1,053,588 |
| 2018-12-20 | $36.55 | $37.00 | $34.10 | $35.47 | $35.47 | 887,607 |
| 2018-12-19 | $37.67 | $38.50 | $36.29 | $36.51 | $36.51 | 649,820 |
| 2018-12-18 | $37.38 | $38.65 | $36.60 | $37.65 | $37.65 | 725,655 |
| 2018-12-17 | $37.49 | $38.94 | $37.02 | $37.08 | $37.08 | 626,618 |
| 2018-12-14 | $37.62 | $38.50 | $37.52 | $37.61 | $37.61 | 409,809 |
| 2018-12-13 | $39.25 | $39.31 | $37.56 | $38.08 | $38.08 | 634,661 |
| 2018-12-12 | $39.71 | $40.00 | $38.90 | $39.02 | $39.02 | 638,871 |
| 2018-12-11 | $39.00 | $40.48 | $38.66 | $39.05 | $39.05 | 581,305 |
| 2018-12-10 | $37.47 | $39.07 | $37.41 | $38.68 | $38.68 | 630,722 |
| 2018-12-07 | $39.22 | $40.02 | $37.45 | $38.09 | $38.09 | 727,650 |
| 2018-12-06 | $39.27 | $40.28 | $38.58 | $39.40 | $39.40 | 1,115,447 |
| 2018-12-04 | $41.61 | $42.23 | $40.01 | $40.20 | $40.20 | 873,537 |
| 2018-12-03 | $40.85 | $42.79 | $40.31 | $42.35 | $42.35 | 1,804,441 |
| 2018-11-30 | $38.50 | $40.65 | $37.20 | $39.99 | $39.99 | 5,799,093 |
| 2018-11-29 | $34.33 | $35.15 | $33.67 | $33.75 | $33.75 | 1,299,167 |
| 2018-11-28 | $33.50 | $34.95 | $33.28 | $34.65 | $34.65 | 936,246 |
| 2018-11-27 | $33.51 | $34.36 | $33.07 | $33.34 | $33.34 | 576,705 |
| 2018-11-26 | $33.82 | $34.48 | $33.51 | $33.93 | $33.93 | 931,309 |
| 2018-11-23 | $32.23 | $33.92 | $32.23 | $33.56 | $33.56 | 299,603 |
| 2018-11-21 | $32.70 | $33.58 | $32.64 | $32.65 | $32.65 | 322,003 |
| 2018-11-20 | $30.30 | $32.50 | $30.00 | $32.23 | $32.23 | 734,811 |
| 2018-11-19 | $32.99 | $33.15 | $31.67 | $31.85 | $31.85 | 641,216 |
| 2018-11-16 | $34.10 | $34.30 | $32.62 | $33.27 | $33.27 | 469,807 |
| 2018-11-15 | $33.51 | $34.86 | $33.15 | $34.70 | $34.70 | 357,537 |
| 2018-11-14 | $35.16 | $35.35 | $33.47 | $33.66 | $33.66 | 375,750 |
| 2018-11-13 | $34.00 | $35.19 | $33.51 | $34.71 | $34.71 | 312,839 |
| 2018-11-12 | $34.74 | $35.21 | $33.19 | $33.87 | $33.87 | 298,332 |
| 2018-11-09 | $36.28 | $36.70 | $34.97 | $35.00 | $35.00 | 304,422 |
| 2018-11-08 | $35.71 | $37.20 | $35.37 | $36.63 | $36.63 | 239,349 |
| 2018-11-07 | $36.26 | $36.55 | $35.54 | $36.24 | $36.24 | 385,312 |
| 2018-11-06 | $35.58 | $36.40 | $35.35 | $36.03 | $36.03 | 213,126 |
| 2018-11-05 | $36.25 | $36.25 | $34.79 | $35.65 | $35.65 | 296,499 |
| 2018-11-02 | $36.33 | $36.80 | $35.25 | $36.34 | $36.34 | 367,400 |
| 2018-11-01 | $34.95 | $36.73 | $34.81 | $36.32 | $36.32 | 485,741 |
| 2018-10-31 | $34.75 | $35.86 | $34.57 | $34.78 | $34.78 | 550,827 |
| 2018-10-30 | $33.28 | $34.36 | $33.06 | $34.30 | $34.30 | 383,496 |
| 2018-10-29 | $34.03 | $34.57 | $32.41 | $33.30 | $33.30 | 481,489 |
| 2018-10-26 | $33.11 | $34.05 | $32.58 | $33.30 | $33.30 | 483,516 |
| 2018-10-25 | $33.14 | $34.63 | $33.14 | $34.09 | $34.09 | 465,033 |
| 2018-10-24 | $34.75 | $34.96 | $33.08 | $33.11 | $33.11 | 724,488 |
| 2018-10-23 | $32.70 | $35.48 | $32.58 | $34.78 | $34.78 | 1,079,193 |
| 2018-10-22 | $32.87 | $33.66 | $32.73 | $33.49 | $33.49 | 500,730 |
| 2018-10-19 | $33.87 | $34.49 | $32.67 | $32.81 | $32.81 | 544,379 |
| 2018-10-18 | $35.30 | $35.49 | $33.62 | $33.86 | $33.86 | 468,147 |
| 2018-10-17 | $35.62 | $36.30 | $35.07 | $35.57 | $35.57 | 301,339 |
| 2018-10-16 | $34.52 | $35.73 | $34.27 | $35.64 | $35.64 | 765,192 |
| 2018-10-15 | $33.50 | $34.60 | $32.89 | $34.20 | $34.20 | 503,657 |
| 2018-10-12 | $33.26 | $34.54 | $32.94 | $33.66 | $33.66 | 628,816 |
| 2018-10-11 | $31.63 | $33.42 | $31.41 | $32.86 | $32.86 | 1,114,665 |
| 2018-10-10 | $33.72 | $33.97 | $31.66 | $31.84 | $31.84 | 1,377,309 |
| 2018-10-09 | $34.60 | $35.02 | $33.81 | $33.90 | $33.90 | 514,893 |
| 2018-10-08 | $34.98 | $35.37 | $34.20 | $34.69 | $34.69 | 481,467 |
| 2018-10-05 | $36.39 | $36.79 | $34.55 | $35.08 | $35.08 | 1,175,109 |
| 2018-10-04 | $37.17 | $37.34 | $36.12 | $36.38 | $36.38 | 616,453 |
| 2018-10-03 | $38.02 | $38.12 | $37.09 | $37.32 | $37.32 | 640,164 |
| 2018-10-02 | $38.55 | $38.65 | $37.75 | $38.03 | $38.03 | 621,556 |
| 2018-10-01 | $38.93 | $39.80 | $38.42 | $38.68 | $38.68 | 1,006,981 |
| 2018-09-28 | $38.45 | $38.91 | $37.81 | $38.68 | $38.68 | 586,906 |
| 2018-09-27 | $38.07 | $39.18 | $37.79 | $38.51 | $38.51 | 721,720 |
| 2018-09-26 | $37.91 | $38.73 | $37.75 | $38.03 | $38.03 | 408,800 |
| 2018-09-25 | $38.49 | $38.61 | $37.82 | $37.87 | $37.87 | 519,553 |
| 2018-09-24 | $38.39 | $38.84 | $37.78 | $38.55 | $38.55 | 393,035 |
| 2018-09-21 | $37.77 | $38.82 | $37.05 | $38.48 | $38.48 | 957,295 |
| 2018-09-20 | $36.61 | $37.85 | $36.61 | $37.73 | $37.73 | 873,756 |
| 2018-09-19 | $35.54 | $36.50 | $35.01 | $36.48 | $36.48 | 1,105,579 |
| 2018-09-18 | $36.04 | $36.17 | $35.52 | $35.55 | $35.55 | 1,115,989 |
| 2018-09-17 | $37.76 | $38.02 | $36.03 | $36.13 | $36.13 | 1,436,104 |
| 2018-09-14 | $39.20 | $39.42 | $37.88 | $38.00 | $38.00 | 826,321 |
| 2018-09-13 | $40.30 | $40.64 | $38.77 | $39.00 | $39.00 | 1,003,891 |
| 2018-09-12 | $40.00 | $40.57 | $39.65 | $40.10 | $40.10 | 1,002,241 |
| 2018-09-11 | $38.51 | $40.42 | $38.06 | $40.22 | $40.22 | 1,279,556 |
| 2018-09-10 | $38.76 | $39.57 | $38.47 | $38.69 | $38.69 | 636,829 |
| 2018-09-07 | $40.20 | $40.87 | $38.75 | $38.87 | $38.87 | 1,152,491 |
| 2018-09-06 | $38.90 | $41.00 | $38.77 | $40.64 | $40.64 | 1,442,186 |
| 2018-09-05 | $38.19 | $39.24 | $37.35 | $38.91 | $38.91 | 1,426,197 |
| 2018-09-04 | $37.97 | $38.18 | $37.04 | $38.11 | $38.11 | 2,242,668 |
| 2018-08-31 | $34.80 | $40.28 | $34.33 | $38.31 | $38.31 | 10,197,711 |
| 2018-08-30 | $40.01 | $40.54 | $39.15 | $39.75 | $39.75 | 1,660,839 |
| 2018-08-29 | $39.52 | $40.58 | $39.50 | $40.07 | $40.07 | 822,429 |
| 2018-08-28 | $39.71 | $39.86 | $38.56 | $39.44 | $39.44 | 1,031,089 |
| 2018-08-27 | $39.30 | $40.06 | $39.16 | $39.65 | $39.65 | 671,872 |
| 2018-08-24 | $38.98 | $39.73 | $38.94 | $39.25 | $39.25 | 566,389 |
| 2018-08-23 | $38.76 | $39.19 | $38.50 | $38.76 | $38.76 | 650,775 |
| 2018-08-22 | $38.29 | $38.93 | $38.12 | $38.84 | $38.84 | 397,689 |
| 2018-08-21 | $38.31 | $38.97 | $37.90 | $38.35 | $38.35 | 593,839 |
| 2018-08-20 | $38.10 | $38.85 | $37.69 | $38.26 | $38.26 | 435,604 |
| 2018-08-17 | $37.70 | $38.14 | $37.10 | $38.03 | $38.03 | 621,500 |
| 2018-08-16 | $37.81 | $38.35 | $37.69 | $37.98 | $37.98 | 344,252 |
| 2018-08-15 | $37.76 | $37.98 | $37.10 | $37.74 | $37.74 | 415,040 |
| 2018-08-14 | $37.84 | $38.13 | $37.42 | $37.94 | $37.94 | 726,197 |
| 2018-08-13 | $38.60 | $39.02 | $37.68 | $37.85 | $37.85 | 767,789 |
| 2018-08-10 | $39.12 | $39.50 | $38.57 | $38.72 | $38.72 | 368,345 |
| 2018-08-09 | $39.30 | $39.74 | $39.11 | $39.57 | $39.57 | 349,505 |
| 2018-08-08 | $39.70 | $40.10 | $39.03 | $39.45 | $39.45 | 656,860 |
| 2018-08-07 | $39.15 | $40.06 | $38.91 | $39.75 | $39.75 | 535,524 |
| 2018-08-06 | $38.66 | $39.28 | $38.18 | $39.17 | $39.17 | 701,975 |
| 2018-08-03 | $39.60 | $40.49 | $38.40 | $38.62 | $38.62 | 712,184 |
| 2018-08-02 | $38.59 | $39.86 | $38.48 | $39.51 | $39.51 | 596,041 |
| 2018-08-01 | $39.04 | $39.30 | $38.23 | $39.03 | $39.03 | 669,233 |
| 2018-07-31 | $38.58 | $39.54 | $38.50 | $39.18 | $39.18 | 614,768 |
| 2018-07-30 | $38.81 | $39.05 | $37.84 | $38.31 | $38.31 | 538,673 |
| 2018-07-27 | $39.60 | $39.93 | $38.27 | $38.75 | $38.75 | 576,834 |
| 2018-07-26 | $39.04 | $40.16 | $38.60 | $39.58 | $39.58 | 608,203 |
| 2018-07-25 | $38.53 | $39.39 | $38.03 | $39.35 | $39.35 | 805,416 |
| 2018-07-24 | $39.30 | $39.87 | $38.32 | $38.54 | $38.54 | 1,253,739 |
| 2018-07-23 | $38.75 | $39.28 | $37.54 | $39.25 | $39.25 | 634,639 |
| 2018-07-20 | $39.63 | $39.64 | $38.72 | $38.79 | $38.79 | 633,399 |
| 2018-07-19 | $39.04 | $40.06 | $38.81 | $39.76 | $39.76 | 759,788 |
| 2018-07-18 | $38.49 | $39.30 | $38.25 | $39.11 | $39.11 | 685,367 |
| 2018-07-17 | $37.37 | $38.77 | $37.37 | $38.51 | $38.51 | 838,025 |
| 2018-07-16 | $37.91 | $38.65 | $37.48 | $37.62 | $37.62 | 1,038,728 |
| 2018-07-13 | $38.83 | $38.88 | $37.25 | $37.91 | $37.91 | 2,085,399 |
| 2018-07-12 | $39.00 | $39.43 | $38.46 | $39.03 | $39.03 | 682,410 |
| 2018-07-11 | $40.10 | $40.10 | $38.68 | $38.71 | $38.71 | 781,519 |
| 2018-07-10 | $40.55 | $40.99 | $39.88 | $40.43 | $40.43 | 593,445 |
| 2018-07-09 | $40.05 | $40.55 | $39.55 | $40.54 | $40.54 | 464,514 |
| 2018-07-06 | $39.20 | $39.98 | $39.20 | $39.76 | $39.76 | 553,758 |
| 2018-07-05 | $38.00 | $39.07 | $37.56 | $39.04 | $39.04 | 604,119 |
| 2018-07-03 | $38.24 | $38.69 | $37.67 | $37.98 | $37.98 | 525,639 |
| 2018-07-02 | $38.40 | $38.48 | $37.17 | $38.09 | $38.09 | 986,429 |
| 2018-06-29 | $39.12 | $39.50 | $38.45 | $38.61 | $38.61 | 977,809 |
| 2018-06-28 | $39.99 | $39.99 | $38.17 | $38.79 | $38.79 | 1,392,828 |
| 2018-06-27 | $41.87 | $42.13 | $40.03 | $40.09 | $40.09 | 844,385 |
| 2018-06-26 | $41.71 | $42.24 | $41.38 | $41.97 | $41.97 | 487,684 |
| 2018-06-25 | $43.02 | $43.02 | $41.32 | $41.89 | $41.89 | 908,127 |
| 2018-06-22 | $43.92 | $44.23 | $43.18 | $43.24 | $43.24 | 579,812 |
| 2018-06-21 | $44.46 | $44.90 | $43.37 | $43.68 | $43.68 | 717,935 |
| 2018-06-20 | $43.28 | $44.69 | $43.25 | $44.32 | $44.32 | 825,352 |
| 2018-06-19 | $43.41 | $44.00 | $42.56 | $43.12 | $43.12 | 567,227 |
| 2018-06-18 | $43.05 | $43.70 | $42.70 | $43.58 | $43.58 | 833,384 |
| 2018-06-15 | $42.60 | $43.80 | $42.57 | $43.63 | $43.63 | 1,417,180 |
| 2018-06-14 | $43.31 | $44.08 | $42.41 | $42.66 | $42.66 | 1,071,379 |
| 2018-06-13 | $43.06 | $43.98 | $43.04 | $43.22 | $43.22 | 894,013 |
| 2018-06-12 | $43.50 | $43.78 | $42.56 | $43.16 | $43.16 | 1,190,359 |
| 2018-06-11 | $42.47 | $43.58 | $42.40 | $43.39 | $43.39 | 1,654,953 |
| 2018-06-08 | $42.84 | $43.42 | $42.20 | $42.66 | $42.66 | 1,741,887 |
| 2018-06-07 | $43.26 | $43.65 | $42.00 | $43.35 | $43.35 | 3,619,940 |
| 2018-06-06 | $44.45 | $44.50 | $42.40 | $43.00 | $43.00 | 10,874,659 |
| 2018-06-05 | $49.43 | $50.08 | $48.69 | $49.39 | $49.39 | 2,967,777 |
| 2018-06-04 | $49.30 | $49.63 | $48.66 | $49.56 | $49.56 | 812,248 |
| 2018-06-01 | $49.37 | $50.00 | $48.58 | $49.15 | $49.15 | 902,243 |
| 2018-05-31 | $49.90 | $50.67 | $48.80 | $48.86 | $48.86 | 698,410 |
| 2018-05-30 | $49.96 | $51.10 | $49.17 | $49.81 | $49.81 | 891,490 |
| 2018-05-29 | $50.25 | $51.34 | $49.33 | $49.80 | $49.80 | 1,045,072 |
| 2018-05-25 | $50.45 | $51.28 | $50.10 | $50.30 | $50.30 | 368,169 |
| 2018-05-24 | $50.69 | $51.48 | $50.11 | $50.40 | $50.40 | 497,903 |
| 2018-05-23 | $50.24 | $50.91 | $49.08 | $50.78 | $50.78 | 626,648 |
| 2018-05-22 | $50.16 | $50.94 | $49.55 | $50.85 | $50.85 | 935,598 |
| 2018-05-21 | $50.53 | $50.99 | $48.69 | $49.77 | $49.77 | 1,221,111 |
| 2018-05-18 | $51.10 | $52.26 | $50.20 | $50.46 | $50.46 | 1,675,318 |
| 2018-05-17 | $54.62 | $55.50 | $49.01 | $49.68 | $49.68 | 4,143,767 |
| 2018-05-16 | $50.61 | $55.10 | $50.50 | $54.41 | $54.41 | 3,885,926 |
| 2018-05-15 | $51.32 | $51.55 | $50.07 | $50.73 | $50.73 | 434,389 |
| 2018-05-14 | $51.90 | $53.23 | $51.65 | $51.76 | $51.76 | 433,533 |
| 2018-05-11 | $52.47 | $52.47 | $51.20 | $51.75 | $51.75 | 493,882 |
| 2018-05-10 | $52.76 | $53.30 | $51.81 | $52.47 | $52.47 | 664,343 |
| 2018-05-09 | $50.61 | $52.68 | $50.01 | $52.09 | $52.09 | 948,000 |
| 2018-05-08 | $50.00 | $51.62 | $49.50 | $50.56 | $50.56 | 618,749 |
| 2018-05-07 | $49.21 | $50.52 | $48.28 | $49.83 | $49.83 | 718,865 |
| 2018-05-04 | $48.16 | $49.23 | $47.43 | $48.95 | $48.95 | 470,357 |
| 2018-05-03 | $47.96 | $48.83 | $47.60 | $48.47 | $48.47 | 318,583 |
| 2018-05-02 | $47.84 | $49.24 | $47.05 | $48.45 | $48.45 | 776,456 |
| 2018-05-01 | $46.80 | $47.52 | $46.00 | $47.36 | $47.36 | 630,856 |
| 2018-04-30 | $46.47 | $46.86 | $46.02 | $46.59 | $46.59 | 564,604 |
| 2018-04-27 | $48.02 | $48.13 | $46.29 | $46.75 | $46.75 | 502,743 |
| 2018-04-26 | $46.81 | $47.85 | $46.00 | $47.75 | $47.75 | 884,538 |
| 2018-04-25 | $46.51 | $47.43 | $45.36 | $46.05 | $46.05 | 1,034,659 |
| 2018-04-24 | $48.02 | $48.75 | $45.86 | $46.51 | $46.51 | 956,635 |
| 2018-04-23 | $51.37 | $51.48 | $46.83 | $47.49 | $47.49 | 1,055,645 |
| 2018-04-20 | $48.33 | $50.88 | $47.89 | $50.59 | $50.59 | 1,491,677 |
| 2018-04-19 | $49.43 | $49.50 | $48.06 | $48.52 | $48.52 | 944,412 |
| 2018-04-18 | $51.34 | $51.50 | $49.02 | $49.57 | $49.57 | 1,231,455 |
| 2018-04-17 | $52.81 | $52.98 | $50.93 | $51.33 | $51.33 | 697,378 |
| 2018-04-16 | $52.13 | $53.20 | $51.47 | $51.66 | $51.66 | 815,926 |
| 2018-04-13 | $51.70 | $52.50 | $50.89 | $52.10 | $52.10 | 654,752 |
| 2018-04-12 | $50.97 | $53.49 | $49.56 | $51.69 | $51.69 | 2,473,356 |
| 2018-04-11 | $45.65 | $52.15 | $45.57 | $50.84 | $50.84 | 2,867,407 |
| 2018-04-10 | $45.30 | $46.67 | $44.88 | $46.15 | $46.15 | 765,228 |
| 2018-04-09 | $44.68 | $45.57 | $44.21 | $44.41 | $44.41 | 940,513 |
| 2018-04-06 | $46.12 | $46.40 | $44.13 | $44.45 | $44.45 | 837,427 |
| 2018-04-05 | $47.27 | $47.50 | $46.25 | $46.48 | $46.48 | 530,611 |
| 2018-04-04 | $46.26 | $47.25 | $45.90 | $46.93 | $46.93 | 992,395 |
| 2018-04-03 | $47.09 | $47.75 | $46.39 | $47.00 | $47.00 | 650,530 |
| 2018-04-02 | $48.55 | $48.68 | $46.46 | $46.94 | $46.94 | 971,343 |
| 2018-03-29 | $50.40 | $50.81 | $47.11 | $48.99 | $48.99 | 1,511,690 |
| 2018-03-28 | $49.15 | $52.71 | $48.58 | $49.98 | $49.98 | 2,123,620 |
| 2018-03-27 | $51.24 | $51.24 | $48.97 | $49.36 | $49.36 | 1,197,098 |
| 2018-03-26 | $51.09 | $51.76 | $49.90 | $51.13 | $51.13 | 592,169 |
| 2018-03-23 | $51.48 | $51.90 | $49.20 | $50.00 | $50.00 | 1,074,283 |
| 2018-03-22 | $53.69 | $53.90 | $51.11 | $51.32 | $51.32 | 761,631 |
| 2018-03-21 | $53.67 | $54.81 | $53.39 | $54.25 | $54.25 | 482,423 |
| 2018-03-20 | $52.88 | $53.99 | $52.54 | $53.97 | $53.97 | 662,902 |
| 2018-03-19 | $53.73 | $54.10 | $52.36 | $52.86 | $52.86 | 657,656 |
| 2018-03-16 | $53.45 | $54.33 | $52.35 | $54.24 | $54.24 | 1,249,239 |
| 2018-03-15 | $54.31 | $54.81 | $53.26 | $53.37 | $53.37 | 573,975 |
| 2018-03-14 | $53.20 | $54.55 | $53.12 | $54.14 | $54.14 | 476,771 |
| 2018-03-13 | $55.11 | $55.35 | $52.86 | $53.11 | $53.11 | 716,761 |
| 2018-03-12 | $54.87 | $55.25 | $54.10 | $55.00 | $55.00 | 535,173 |
| 2018-03-09 | $53.50 | $55.00 | $53.50 | $54.31 | $54.31 | 909,829 |
| 2018-03-08 | $52.50 | $53.73 | $52.22 | $53.36 | $53.36 | 631,002 |
| 2018-03-07 | $51.02 | $53.07 | $50.42 | $52.38 | $52.38 | 722,102 |
| 2018-03-06 | $49.97 | $52.01 | $49.94 | $51.60 | $51.60 | 827,449 |
| 2018-03-05 | $51.50 | $51.65 | $48.82 | $49.91 | $49.91 | 1,500,135 |
| 2018-03-02 | $47.01 | $52.62 | $47.00 | $51.82 | $51.82 | 4,080,803 |
| 2018-03-01 | $47.83 | $48.30 | $45.02 | $45.67 | $45.67 | 2,065,705 |
| 2018-02-28 | $49.00 | $49.40 | $47.92 | $48.08 | $48.08 | 614,716 |
| 2018-02-27 | $49.24 | $49.56 | $48.27 | $48.54 | $48.54 | 378,925 |
| 2018-02-26 | $49.04 | $49.92 | $48.63 | $49.55 | $49.55 | 479,139 |
| 2018-02-23 | $48.84 | $49.05 | $48.17 | $48.89 | $48.89 | 352,686 |
| 2018-02-22 | $48.75 | $49.40 | $48.00 | $48.39 | $48.39 | 315,915 |
| 2018-02-21 | $49.46 | $49.92 | $48.50 | $48.52 | $48.52 | 501,382 |
| 2018-02-20 | $47.85 | $49.74 | $47.77 | $49.23 | $49.23 | 589,718 |
| 2018-02-16 | $49.00 | $49.41 | $48.26 | $48.27 | $48.27 | 345,875 |
| 2018-02-15 | $49.19 | $49.69 | $48.26 | $49.04 | $49.04 | 303,592 |
| 2018-02-14 | $46.74 | $48.92 | $46.65 | $48.73 | $48.73 | 577,159 |
| 2018-02-13 | $47.04 | $47.73 | $47.03 | $47.38 | $47.38 | 435,164 |
| 2018-02-12 | $48.34 | $48.42 | $47.09 | $47.50 | $47.50 | 599,448 |
| 2018-02-09 | $46.57 | $48.66 | $46.09 | $48.18 | $48.18 | 964,124 |
| 2018-02-08 | $47.61 | $48.15 | $46.20 | $46.20 | $46.20 | 577,731 |
| 2018-02-07 | $47.68 | $48.64 | $47.38 | $47.60 | $47.60 | 702,770 |
| 2018-02-06 | $46.47 | $48.27 | $46.16 | $47.80 | $47.80 | 761,379 |
| 2018-02-05 | $47.88 | $49.08 | $47.06 | $47.39 | $47.39 | 786,702 |
| 2018-02-02 | $49.20 | $49.55 | $47.97 | $48.15 | $48.15 | 726,695 |
| 2018-02-01 | $49.92 | $51.08 | $49.51 | $49.74 | $49.74 | 540,342 |
| 2018-01-31 | $50.84 | $51.49 | $49.58 | $50.40 | $50.40 | 866,017 |
| 2018-01-30 | $47.75 | $52.67 | $46.98 | $50.80 | $50.80 | 2,411,413 |
| 2018-01-29 | $48.51 | $48.92 | $46.75 | $48.19 | $48.19 | 2,858,644 |
| 2018-01-26 | $50.14 | $50.79 | $49.85 | $50.25 | $50.25 | 678,251 |
| 2018-01-25 | $50.34 | $50.90 | $49.61 | $50.10 | $50.10 | 702,379 |
| 2018-01-24 | $52.28 | $52.71 | $49.37 | $49.96 | $49.96 | 1,843,498 |
| 2018-01-23 | $52.01 | $53.14 | $52.01 | $52.52 | $52.52 | 716,168 |
| 2018-01-22 | $52.03 | $52.32 | $51.38 | $51.74 | $51.74 | 1,323,593 |
| 2018-01-19 | $53.00 | $53.00 | $51.24 | $51.38 | $51.38 | 1,570,400 |
| 2018-01-18 | $54.10 | $54.47 | $52.50 | $52.60 | $52.60 | 936,108 |
| 2018-01-17 | $54.10 | $55.19 | $53.55 | $53.80 | $53.80 | 881,925 |
| 2018-01-16 | $55.39 | $55.80 | $53.28 | $53.69 | $53.69 | 1,252,075 |
| 2018-01-12 | $54.74 | $55.13 | $54.22 | $54.92 | $54.92 | 915,241 |
| 2018-01-11 | $55.10 | $55.43 | $53.37 | $54.67 | $54.67 | 1,562,541 |
| 2018-01-10 | $59.50 | $59.51 | $54.67 | $54.92 | $54.92 | 2,945,373 |
| 2018-01-09 | $62.36 | $62.53 | $60.13 | $60.21 | $60.21 | 1,167,257 |
| 2018-01-08 | $62.50 | $64.11 | $62.35 | $62.66 | $62.66 | 1,017,572 |
| 2018-01-05 | $63.58 | $63.80 | $62.92 | $63.62 | $63.62 | 666,571 |
| 2018-01-04 | $65.00 | $65.25 | $62.01 | $63.30 | $63.30 | 1,234,488 |
| 2018-01-03 | $64.21 | $66.23 | $63.01 | $64.47 | $64.47 | 2,051,381 |
| 2018-01-02 | $59.00 | $62.34 | $58.51 | $62.33 | $62.33 | 1,102,937 |
| 2017-12-29 | $59.49 | $59.89 | $58.65 | $58.75 | $58.75 | 808,083 |
| 2017-12-28 | $59.03 | $59.61 | $58.84 | $59.50 | $59.50 | 675,364 |
| 2017-12-27 | $59.38 | $59.89 | $58.41 | $59.03 | $59.03 | 591,302 |
| 2017-12-26 | $58.95 | $59.99 | $57.85 | $59.89 | $59.89 | 727,086 |
| 2017-12-22 | $58.99 | $59.54 | $58.60 | $58.99 | $58.99 | 500,841 |
| 2017-12-21 | $58.50 | $59.25 | $57.87 | $59.06 | $59.06 | 813,170 |
| 2017-12-20 | $58.30 | $58.60 | $57.75 | $58.51 | $58.51 | 648,321 |
| 2017-12-19 | $58.17 | $58.70 | $57.69 | $58.10 | $58.10 | 703,866 |
| 2017-12-18 | $56.94 | $58.28 | $56.79 | $58.17 | $58.17 | 1,100,655 |
| 2017-12-15 | $57.74 | $57.84 | $56.41 | $56.51 | $56.51 | 1,109,859 |
| 2017-12-14 | $58.69 | $58.78 | $57.36 | $57.56 | $57.56 | 332,306 |
| 2017-12-13 | $58.12 | $59.48 | $58.12 | $58.42 | $58.42 | 488,091 |
| 2017-12-12 | $58.56 | $58.90 | $57.75 | $57.85 | $57.85 | 498,009 |
| 2017-12-11 | $59.27 | $59.92 | $58.12 | $58.81 | $58.81 | 615,264 |
| 2017-12-08 | $58.73 | $59.49 | $58.50 | $59.00 | $59.00 | 906,712 |
| 2017-12-07 | $57.08 | $58.32 | $56.10 | $58.14 | $58.14 | 965,429 |
| 2017-12-06 | $57.35 | $58.00 | $56.65 | $57.09 | $57.09 | 826,314 |
| 2017-12-05 | $58.97 | $59.63 | $57.42 | $57.57 | $57.57 | 1,431,904 |
| 2017-12-04 | $62.26 | $62.67 | $59.02 | $59.33 | $59.33 | 2,320,667 |
| 2017-12-01 | $58.90 | $65.09 | $58.89 | $62.03 | $62.03 | 8,785,193 |
| 2017-11-30 | $54.62 | $55.74 | $53.89 | $54.27 | $54.27 | 1,656,785 |
| 2017-11-29 | $55.64 | $55.96 | $53.80 | $54.46 | $54.46 | 1,087,000 |
| 2017-11-28 | $57.50 | $57.50 | $55.49 | $55.62 | $55.62 | 755,708 |
| 2017-11-27 | $58.00 | $58.55 | $57.13 | $57.51 | $57.51 | 724,784 |
| 2017-11-24 | $57.94 | $58.51 | $57.75 | $58.44 | $58.44 | 379,927 |
| 2017-11-22 | $57.00 | $58.30 | $56.64 | $57.71 | $57.71 | 791,375 |
| 2017-11-21 | $56.43 | $57.22 | $56.21 | $56.98 | $56.98 | 598,883 |
| 2017-11-20 | $53.51 | $56.44 | $53.51 | $56.27 | $56.27 | 657,325 |
| 2017-11-17 | $54.16 | $54.47 | $53.59 | $53.71 | $53.71 | 679,308 |
| 2017-11-16 | $53.78 | $54.79 | $53.76 | $54.30 | $54.30 | 578,812 |
| 2017-11-15 | $54.02 | $54.33 | $52.45 | $53.60 | $53.60 | 791,398 |
| 2017-11-14 | $55.06 | $56.13 | $54.54 | $54.68 | $54.68 | 667,102 |
| 2017-11-13 | $55.96 | $56.28 | $55.28 | $55.31 | $55.31 | 476,885 |
| 2017-11-10 | $56.40 | $57.14 | $55.86 | $56.45 | $56.45 | 403,920 |
| 2017-11-09 | $56.70 | $56.71 | $55.34 | $56.42 | $56.42 | 722,592 |
| 2017-11-08 | $56.05 | $57.68 | $56.05 | $57.35 | $57.35 | 617,268 |
| 2017-11-07 | $57.56 | $57.56 | $55.57 | $56.02 | $56.02 | 791,381 |
| 2017-11-06 | $55.99 | $58.09 | $55.77 | $58.01 | $58.01 | 1,093,081 |
| 2017-11-03 | $55.17 | $56.10 | $54.60 | $55.85 | $55.85 | 572,027 |
| 2017-11-02 | $56.20 | $56.20 | $54.27 | $55.08 | $55.08 | 807,056 |
| 2017-11-01 | $56.60 | $57.40 | $55.45 | $56.38 | $56.38 | 802,550 |
| 2017-10-31 | $55.00 | $56.61 | $54.85 | $56.44 | $56.44 | 843,883 |
| 2017-10-30 | $55.06 | $55.08 | $53.75 | $54.74 | $54.74 | 567,318 |
| 2017-10-27 | $55.12 | $55.30 | $54.10 | $54.94 | $54.94 | 664,806 |
| 2017-10-26 | $53.62 | $55.41 | $53.33 | $54.40 | $54.40 | 1,396,909 |
| 2017-10-25 | $53.72 | $54.64 | $53.10 | $53.71 | $53.71 | 463,574 |
| 2017-10-24 | $54.45 | $54.90 | $53.71 | $54.08 | $54.08 | 693,830 |
| 2017-10-23 | $53.15 | $54.67 | $52.51 | $54.25 | $54.25 | 1,288,493 |
| 2017-10-20 | $53.34 | $53.47 | $52.42 | $52.85 | $52.85 | 569,584 |
| 2017-10-19 | $52.59 | $53.20 | $52.09 | $52.74 | $52.74 | 613,613 |
| 2017-10-18 | $53.98 | $54.00 | $52.93 | $53.03 | $53.03 | 769,771 |
| 2017-10-17 | $53.74 | $53.93 | $52.82 | $53.83 | $53.83 | 919,579 |
| 2017-10-16 | $54.04 | $55.13 | $53.42 | $54.08 | $54.08 | 1,215,430 |
| 2017-10-13 | $52.25 | $54.83 | $52.25 | $54.70 | $54.70 | 1,800,854 |
| 2017-10-12 | $51.19 | $51.71 | $50.92 | $51.46 | $51.46 | 443,383 |
| 2017-10-11 | $50.94 | $52.01 | $50.65 | $51.51 | $51.51 | 913,238 |
| 2017-10-10 | $50.50 | $51.21 | $50.35 | $50.93 | $50.93 | 896,212 |
| 2017-10-09 | $49.92 | $50.69 | $49.56 | $50.35 | $50.35 | 884,137 |
| 2017-10-06 | $48.61 | $49.84 | $48.50 | $49.73 | $49.73 | 554,511 |
| 2017-10-05 | $49.67 | $49.86 | $48.60 | $48.66 | $48.66 | 545,882 |
| 2017-10-04 | $49.26 | $49.87 | $48.76 | $49.50 | $49.50 | 582,120 |
| 2017-10-03 | $48.80 | $49.92 | $48.65 | $49.30 | $49.30 | 726,443 |
| 2017-10-02 | $49.03 | $49.38 | $48.13 | $48.70 | $48.70 | 1,000,258 |
| 2017-09-29 | $48.87 | $49.90 | $48.26 | $49.01 | $49.01 | 1,041,484 |
| 2017-09-28 | $48.42 | $48.96 | $47.70 | $48.47 | $48.47 | 845,466 |
| 2017-09-27 | $47.54 | $49.37 | $47.50 | $48.57 | $48.57 | 2,307,887 |
| 2017-09-26 | $46.63 | $46.66 | $45.48 | $45.60 | $45.60 | 779,872 |
| 2017-09-25 | $46.71 | $47.20 | $45.84 | $46.27 | $46.27 | 627,114 |
| 2017-09-22 | $45.64 | $46.97 | $45.51 | $46.96 | $46.96 | 1,073,535 |
| 2017-09-21 | $46.00 | $46.82 | $45.73 | $45.83 | $45.83 | 1,000,740 |
| 2017-09-20 | $46.36 | $46.45 | $45.84 | $46.15 | $46.15 | 741,920 |
| 2017-09-19 | $46.84 | $47.04 | $46.05 | $46.44 | $46.44 | 665,510 |
| 2017-09-18 | $46.40 | $46.92 | $45.94 | $46.56 | $46.56 | 1,032,427 |
| 2017-09-15 | $45.45 | $46.60 | $45.35 | $46.43 | $46.43 | 1,001,530 |
| 2017-09-14 | $46.02 | $46.45 | $45.30 | $45.46 | $45.46 | 827,685 |
| 2017-09-13 | $46.32 | $47.30 | $45.84 | $46.18 | $46.18 | 1,380,876 |
| 2017-09-12 | $44.77 | $47.00 | $44.66 | $46.33 | $46.33 | 1,970,924 |
| 2017-09-11 | $43.65 | $44.61 | $43.52 | $44.59 | $44.59 | 1,737,973 |
| 2017-09-08 | $43.12 | $43.46 | $41.90 | $43.44 | $43.44 | 2,225,224 |
| 2017-09-07 | $42.44 | $43.60 | $41.88 | $42.94 | $42.94 | 2,877,137 |
| 2017-09-06 | $40.61 | $41.76 | $40.06 | $41.58 | $41.58 | 2,564,199 |
| 2017-09-05 | $41.57 | $42.88 | $40.57 | $40.60 | $40.60 | 3,953,825 |
| 2017-09-01 | $45.93 | $46.68 | $42.01 | $42.24 | $42.24 | 16,101,252 |
| 2017-08-31 | $54.21 | $54.74 | $53.70 | $54.40 | $54.40 | 1,387,459 |
| 2017-08-30 | $54.35 | $54.85 | $54.05 | $54.08 | $54.08 | 484,132 |
| 2017-08-29 | $53.96 | $54.59 | $53.25 | $54.23 | $54.23 | 762,398 |
| 2017-08-28 | $53.17 | $54.93 | $53.03 | $54.80 | $54.80 | 691,432 |
| 2017-08-25 | $52.61 | $53.59 | $52.32 | $52.98 | $52.98 | 473,340 |
| 2017-08-24 | $53.33 | $53.94 | $52.34 | $52.44 | $52.44 | 599,162 |
| 2017-08-23 | $51.24 | $53.49 | $50.73 | $53.30 | $53.30 | 679,182 |
| 2017-08-22 | $49.75 | $52.30 | $49.70 | $51.67 | $51.67 | 912,661 |
| 2017-08-21 | $50.61 | $50.65 | $49.22 | $49.39 | $49.39 | 398,580 |
| 2017-08-18 | $50.33 | $51.10 | $50.26 | $50.64 | $50.64 | 340,109 |
| 2017-08-17 | $50.63 | $51.35 | $50.43 | $50.60 | $50.60 | 341,401 |
| 2017-08-16 | $51.61 | $52.15 | $50.47 | $50.81 | $50.81 | 460,455 |
| 2017-08-15 | $52.12 | $52.60 | $51.32 | $51.43 | $51.43 | 386,198 |
| 2017-08-14 | $51.14 | $52.25 | $50.57 | $51.96 | $51.96 | 399,860 |
| 2017-08-11 | $50.68 | $51.00 | $50.04 | $50.70 | $50.70 | 389,219 |
| 2017-08-10 | $51.34 | $51.86 | $49.80 | $50.53 | $50.53 | 726,514 |
| 2017-08-09 | $52.00 | $52.75 | $51.34 | $51.66 | $51.66 | 497,753 |
| 2017-08-08 | $51.03 | $52.81 | $50.90 | $52.26 | $52.26 | 743,840 |
| 2017-08-07 | $50.89 | $51.60 | $50.63 | $51.28 | $51.28 | 659,601 |
| 2017-08-04 | $51.01 | $52.00 | $50.76 | $50.90 | $50.90 | 508,731 |
| 2017-08-03 | $50.92 | $51.59 | $50.09 | $50.46 | $50.46 | 415,660 |
| 2017-08-02 | $51.87 | $51.95 | $50.27 | $50.65 | $50.65 | 524,881 |
| 2017-08-01 | $50.22 | $51.51 | $49.60 | $51.40 | $51.40 | 660,119 |
| 2017-07-31 | $50.22 | $50.28 | $49.48 | $50.05 | $50.05 | 353,831 |
| 2017-07-28 | $49.26 | $50.16 | $49.21 | $50.05 | $50.05 | 397,438 |
| 2017-07-27 | $50.66 | $51.06 | $49.22 | $49.53 | $49.53 | 832,484 |
| 2017-07-26 | $50.84 | $51.23 | $50.08 | $50.61 | $50.61 | 454,599 |
| 2017-07-25 | $50.11 | $50.96 | $49.99 | $50.66 | $50.66 | 464,945 |
| 2017-07-24 | $50.65 | $50.65 | $49.84 | $50.09 | $50.09 | 475,737 |
| 2017-07-21 | $51.27 | $51.27 | $50.25 | $50.72 | $50.72 | 337,555 |
| 2017-07-20 | $51.46 | $51.75 | $51.01 | $51.35 | $51.35 | 370,213 |
| 2017-07-19 | $51.23 | $51.81 | $51.05 | $51.37 | $51.37 | 358,963 |
| 2017-07-18 | $50.80 | $52.16 | $50.33 | $51.15 | $51.15 | 812,479 |
| 2017-07-17 | $51.70 | $51.97 | $50.89 | $51.02 | $51.02 | 629,236 |
| 2017-07-14 | $51.80 | $52.60 | $51.52 | $51.60 | $51.60 | 670,281 |
| 2017-07-13 | $50.80 | $51.87 | $50.57 | $51.76 | $51.76 | 1,092,181 |
| 2017-07-12 | $51.08 | $51.56 | $50.31 | $50.79 | $50.79 | 560,257 |
| 2017-07-11 | $50.02 | $50.66 | $49.44 | $50.64 | $50.64 | 661,464 |
| 2017-07-10 | $48.74 | $50.24 | $48.63 | $50.04 | $50.04 | 995,131 |
| 2017-07-07 | $48.84 | $49.38 | $48.45 | $48.61 | $48.61 | 407,261 |
| 2017-07-06 | $48.27 | $48.93 | $48.04 | $48.65 | $48.65 | 756,827 |
| 2017-07-05 | $48.05 | $50.74 | $47.85 | $48.82 | $48.82 | 3,641,538 |
| 2017-07-03 | $48.91 | $48.95 | $47.34 | $47.96 | $47.96 | 598,288 |
| 2017-06-30 | $49.42 | $49.83 | $48.53 | $48.55 | $48.55 | 616,930 |
| 2017-06-29 | $49.99 | $50.54 | $48.46 | $49.20 | $49.20 | 846,612 |
| 2017-06-28 | $49.07 | $50.28 | $48.91 | $50.03 | $50.03 | 652,991 |
| 2017-06-27 | $49.60 | $50.27 | $48.53 | $48.55 | $48.55 | 789,686 |
| 2017-06-26 | $49.54 | $49.82 | $48.53 | $49.71 | $49.71 | 741,858 |
| 2017-06-23 | $49.43 | $49.85 | $49.12 | $49.22 | $49.22 | 482,457 |
| 2017-06-22 | $48.86 | $49.60 | $48.86 | $49.29 | $49.29 | 638,920 |
| 2017-06-21 | $49.00 | $49.69 | $48.66 | $48.80 | $48.80 | 582,465 |
| 2017-06-20 | $49.44 | $49.48 | $48.59 | $48.98 | $48.98 | 629,776 |
| 2017-06-19 | $49.25 | $50.24 | $49.01 | $49.47 | $49.47 | 736,771 |
| 2017-06-16 | $48.85 | $49.64 | $48.13 | $48.82 | $48.82 | 1,217,675 |
| 2017-06-15 | $48.20 | $49.38 | $48.15 | $48.92 | $48.92 | 1,039,460 |
| 2017-06-14 | $51.00 | $51.49 | $49.41 | $49.47 | $49.47 | 1,441,647 |
| 2017-06-13 | $51.16 | $51.65 | $50.33 | $50.97 | $50.97 | 1,594,002 |
| 2017-06-12 | $50.89 | $51.73 | $50.04 | $50.78 | $50.78 | 1,633,464 |
| 2017-06-09 | $54.20 | $54.54 | $50.91 | $51.73 | $51.73 | 1,757,644 |
| 2017-06-08 | $53.64 | $54.50 | $51.50 | $54.36 | $54.36 | 3,717,763 |
| 2017-06-07 | $56.60 | $56.62 | $52.95 | $53.60 | $53.60 | 8,386,114 |
| 2017-06-06 | $59.58 | $60.60 | $58.09 | $59.72 | $59.72 | 1,853,719 |
| 2017-06-05 | $59.59 | $59.69 | $58.28 | $58.95 | $58.95 | 1,110,628 |
| 2017-06-02 | $58.83 | $59.90 | $58.12 | $59.22 | $59.22 | 786,240 |
| 2017-06-01 | $58.72 | $60.09 | $55.59 | $58.49 | $58.49 | 2,990,412 |
| 2017-05-31 | $60.32 | $61.23 | $57.75 | $58.54 | $58.54 | 1,616,356 |
| 2017-05-30 | $61.59 | $61.91 | $59.70 | $60.26 | $60.26 | 2,974,558 |
| 2017-05-26 | $64.85 | $65.12 | $63.45 | $65.05 | $65.05 | 568,544 |
| 2017-05-25 | $64.52 | $65.39 | $63.86 | $64.93 | $64.93 | 719,038 |
| 2017-05-24 | $63.35 | $64.85 | $62.65 | $64.35 | $64.35 | 620,345 |
| 2017-05-23 | $64.37 | $64.40 | $62.23 | $63.14 | $63.14 | 606,917 |
| 2017-05-22 | $63.40 | $64.59 | $63.26 | $64.05 | $64.05 | 577,746 |
| 2017-05-19 | $61.19 | $63.08 | $61.09 | $63.03 | $63.03 | 673,107 |
| 2017-05-18 | $60.00 | $61.42 | $59.54 | $61.09 | $61.09 | 542,317 |
| 2017-05-17 | $62.18 | $62.80 | $59.96 | $60.01 | $60.01 | 928,912 |
| 2017-05-16 | $61.51 | $63.75 | $61.00 | $63.59 | $63.59 | 931,060 |
| 2017-05-15 | $60.00 | $61.97 | $59.55 | $61.62 | $61.62 | 765,289 |
| 2017-05-12 | $59.55 | $59.95 | $59.04 | $59.92 | $59.92 | 304,479 |
| 2017-05-11 | $59.44 | $60.11 | $58.16 | $59.73 | $59.73 | 461,566 |
| 2017-05-10 | $57.72 | $60.05 | $57.40 | $59.56 | $59.56 | 645,512 |
| 2017-05-09 | $57.51 | $58.15 | $57.03 | $57.98 | $57.98 | 352,686 |
| 2017-05-08 | $58.25 | $58.28 | $57.14 | $57.43 | $57.43 | 403,022 |
| 2017-05-05 | $57.26 | $58.25 | $56.60 | $58.24 | $58.24 | 434,637 |
| 2017-05-04 | $56.97 | $57.49 | $56.36 | $57.06 | $57.06 | 258,624 |
| 2017-05-03 | $57.18 | $57.18 | $55.82 | $56.86 | $56.86 | 435,885 |
| 2017-05-02 | $57.50 | $57.89 | $56.84 | $57.45 | $57.45 | 571,251 |
| 2017-05-01 | $56.20 | $57.51 | $55.78 | $57.45 | $57.45 | 435,926 |
| 2017-04-28 | $57.00 | $57.52 | $56.17 | $56.22 | $56.22 | 591,474 |
| 2017-04-27 | $56.00 | $57.38 | $55.58 | $56.95 | $56.95 | 796,014 |
| 2017-04-26 | $55.89 | $56.04 | $54.62 | $55.44 | $55.44 | 740,207 |
| 2017-04-25 | $54.87 | $56.21 | $54.72 | $55.84 | $55.84 | 711,290 |
| 2017-04-24 | $53.90 | $54.91 | $53.67 | $54.85 | $54.85 | 734,520 |
| 2017-04-21 | $52.78 | $53.54 | $52.19 | $53.35 | $53.35 | 542,190 |
| 2017-04-20 | $52.35 | $53.28 | $51.93 | $52.80 | $52.80 | 598,035 |
| 2017-04-19 | $50.84 | $52.29 | $50.84 | $52.02 | $52.02 | 818,015 |
| 2017-04-18 | $50.07 | $50.44 | $49.49 | $50.37 | $50.37 | 735,284 |
| 2017-04-17 | $50.77 | $51.12 | $49.98 | $50.45 | $50.45 | 590,541 |
| 2017-04-13 | $51.37 | $51.89 | $50.46 | $50.71 | $50.71 | 803,411 |
| 2017-04-12 | $52.88 | $52.97 | $51.38 | $51.64 | $51.64 | 784,393 |
| 2017-04-11 | $53.57 | $53.87 | $52.85 | $53.05 | $53.05 | 660,986 |
| 2017-04-10 | $54.57 | $54.75 | $53.40 | $53.86 | $53.86 | 887,767 |
| 2017-04-07 | $54.99 | $55.68 | $54.42 | $54.53 | $54.53 | 445,387 |
| 2017-04-06 | $54.50 | $55.52 | $54.20 | $54.90 | $54.90 | 600,647 |
| 2017-04-05 | $54.24 | $56.74 | $54.24 | $54.73 | $54.73 | 1,055,517 |
| 2017-04-04 | $54.69 | $55.39 | $54.17 | $54.21 | $54.21 | 468,098 |
| 2017-04-03 | $54.75 | $55.32 | $54.50 | $55.14 | $55.14 | 581,843 |
| 2017-03-31 | $55.28 | $55.64 | $54.11 | $54.71 | $54.71 | 1,074,305 |
| 2017-03-30 | $55.23 | $56.02 | $55.07 | $55.54 | $55.54 | 657,997 |
| 2017-03-29 | $56.01 | $56.27 | $55.07 | $55.40 | $55.40 | 423,761 |
| 2017-03-28 | $56.23 | $56.76 | $55.11 | $55.80 | $55.80 | 476,052 |
| 2017-03-27 | $54.24 | $56.12 | $53.90 | $56.06 | $56.06 | 628,456 |
| 2017-03-24 | $54.79 | $55.64 | $54.26 | $54.69 | $54.69 | 531,865 |
| 2017-03-23 | $54.34 | $55.05 | $54.10 | $54.39 | $54.39 | 538,004 |
| 2017-03-22 | $55.03 | $56.02 | $53.99 | $54.58 | $54.58 | 763,223 |
| 2017-03-21 | $57.73 | $58.37 | $54.95 | $55.13 | $55.13 | 1,079,608 |
| 2017-03-20 | $56.68 | $58.16 | $56.40 | $57.64 | $57.64 | 1,044,644 |
| 2017-03-17 | $55.96 | $56.92 | $55.75 | $56.34 | $56.34 | 825,443 |
| 2017-03-16 | $55.85 | $56.91 | $55.66 | $55.98 | $55.98 | 907,628 |
| 2017-03-15 | $56.45 | $57.48 | $55.54 | $55.71 | $55.71 | 1,046,340 |
| 2017-03-14 | $56.47 | $56.82 | $55.78 | $55.95 | $55.95 | 798,460 |
| 2017-03-13 | $53.75 | $56.87 | $53.75 | $56.67 | $56.67 | 2,435,197 |
| 2017-03-10 | $53.23 | $53.76 | $52.59 | $52.80 | $52.80 | 921,015 |
| 2017-03-09 | $54.00 | $54.78 | $52.84 | $53.03 | $53.03 | 874,982 |
| 2017-03-08 | $53.88 | $54.65 | $53.70 | $53.98 | $53.98 | 657,902 |
| 2017-03-07 | $54.68 | $55.70 | $53.76 | $53.92 | $53.92 | 791,796 |
| 2017-03-06 | $55.08 | $55.75 | $54.31 | $55.62 | $55.62 | 821,239 |
| 2017-03-03 | $56.47 | $56.93 | $55.26 | $55.60 | $55.60 | 811,877 |
| 2017-03-02 | $56.02 | $58.46 | $55.92 | $56.72 | $56.72 | 1,745,755 |
| 2017-03-01 | $60.54 | $60.68 | $55.31 | $56.34 | $56.34 | 4,228,511 |
| 2017-02-28 | $59.75 | $60.52 | $58.41 | $58.95 | $58.95 | 1,887,731 |
| 2017-02-27 | $59.65 | $60.19 | $58.40 | $59.78 | $59.78 | 1,143,073 |
| 2017-02-24 | $56.44 | $60.04 | $56.28 | $58.73 | $58.73 | 1,573,584 |
| 2017-02-23 | $57.65 | $57.75 | $55.52 | $57.03 | $57.03 | 638,720 |
| 2017-02-22 | $57.85 | $58.49 | $57.05 | $57.64 | $57.64 | 738,905 |
| 2017-02-21 | $55.67 | $58.07 | $55.67 | $57.71 | $57.71 | 904,620 |
| 2017-02-17 | $55.25 | $55.77 | $54.93 | $55.47 | $55.47 | 747,148 |
| 2017-02-16 | $55.79 | $56.15 | $54.91 | $55.24 | $55.24 | 509,592 |
| 2017-02-15 | $55.06 | $55.93 | $55.06 | $55.78 | $55.78 | 354,936 |
| 2017-02-14 | $54.20 | $55.41 | $54.00 | $55.05 | $55.05 | 413,110 |
| 2017-02-13 | $54.57 | $55.19 | $53.90 | $54.30 | $54.30 | 438,796 |
| 2017-02-10 | $55.34 | $55.60 | $54.30 | $54.52 | $54.52 | 533,553 |
| 2017-02-09 | $55.25 | $55.33 | $53.95 | $54.81 | $54.81 | 873,622 |
| 2017-02-08 | $53.42 | $54.17 | $53.02 | $53.76 | $53.76 | 557,072 |
| 2017-02-07 | $52.49 | $54.58 | $52.21 | $53.63 | $53.63 | 1,579,529 |
| 2017-02-06 | $51.16 | $52.48 | $50.60 | $52.05 | $52.05 | 802,541 |
| 2017-02-03 | $49.50 | $51.98 | $49.50 | $51.58 | $51.58 | 1,664,300 |
| 2017-02-02 | $50.04 | $50.74 | $49.40 | $50.55 | $50.55 | 627,961 |
| 2017-02-01 | $50.00 | $50.50 | $49.18 | $50.04 | $50.04 | 584,280 |
| 2017-01-31 | $49.72 | $49.83 | $48.69 | $49.61 | $49.61 | 382,410 |
| 2017-01-30 | $49.86 | $50.00 | $48.87 | $49.78 | $49.78 | 464,181 |
| 2017-01-27 | $51.04 | $51.18 | $49.90 | $50.07 | $50.07 | 549,613 |
| 2017-01-26 | $52.35 | $52.70 | $50.97 | $51.00 | $51.00 | 685,673 |
| 2017-01-25 | $51.69 | $52.36 | $51.11 | $52.05 | $52.05 | 915,365 |
| 2017-01-24 | $49.82 | $51.38 | $49.05 | $50.99 | $50.99 | 1,457,113 |
| 2017-01-23 | $48.54 | $49.22 | $46.80 | $48.59 | $48.59 | 1,468,807 |
| 2017-01-20 | $48.72 | $49.31 | $48.67 | $48.86 | $48.86 | 653,970 |
| 2017-01-19 | $49.61 | $49.99 | $48.62 | $48.65 | $48.65 | 566,223 |
| 2017-01-18 | $49.60 | $50.32 | $48.46 | $49.42 | $49.42 | 810,237 |
| 2017-01-17 | $51.90 | $51.95 | $49.28 | $49.57 | $49.57 | 1,369,955 |
| 2017-01-13 | $50.75 | $51.68 | $50.55 | $51.64 | $51.64 | 461,086 |
| 2017-01-12 | $50.90 | $50.90 | $49.58 | $50.81 | $50.81 | 1,046,850 |
| 2017-01-11 | $53.86 | $54.00 | $50.13 | $51.00 | $51.00 | 2,144,118 |
| 2017-01-10 | $53.58 | $54.46 | $53.12 | $53.71 | $53.71 | 1,023,652 |
| 2017-01-09 | $54.45 | $55.26 | $53.40 | $53.77 | $53.77 | 844,283 |
| 2017-01-06 | $56.26 | $56.33 | $54.52 | $54.62 | $54.62 | 1,370,821 |
| 2017-01-05 | $54.36 | $58.18 | $54.20 | $56.34 | $56.34 | 2,143,418 |
| 2017-01-04 | $52.95 | $54.13 | $52.69 | $53.62 | $53.62 | 623,914 |
| 2017-01-03 | $54.49 | $55.14 | $52.26 | $52.54 | $52.54 | 819,428 |
| 2016-12-30 | $53.80 | $54.29 | $53.60 | $54.13 | $54.13 | 815,633 |
| 2016-12-29 | $53.88 | $54.48 | $53.52 | $54.27 | $54.27 | 534,611 |
| 2016-12-28 | $54.29 | $54.80 | $52.88 | $54.11 | $54.11 | 785,890 |
| 2016-12-27 | $55.50 | $56.03 | $54.52 | $54.62 | $54.62 | 569,226 |
| 2016-12-23 | $54.33 | $55.54 | $54.21 | $55.46 | $55.46 | 827,708 |
| 2016-12-22 | $54.45 | $54.97 | $54.17 | $54.34 | $54.34 | 508,372 |
| 2016-12-21 | $54.86 | $55.37 | $54.35 | $54.60 | $54.60 | 356,232 |
| 2016-12-20 | $54.44 | $55.50 | $54.30 | $54.83 | $54.83 | 424,027 |
| 2016-12-19 | $53.76 | $55.20 | $53.73 | $54.53 | $54.53 | 559,732 |
| 2016-12-16 | $54.57 | $54.92 | $53.62 | $54.01 | $54.01 | 804,365 |
| 2016-12-15 | $54.08 | $55.64 | $53.70 | $54.69 | $54.69 | 664,454 |
| 2016-12-14 | $53.73 | $54.77 | $53.66 | $54.09 | $54.09 | 590,230 |
| 2016-12-13 | $53.19 | $54.09 | $52.56 | $53.73 | $53.73 | 838,454 |
| 2016-12-12 | $54.14 | $54.58 | $51.75 | $53.05 | $53.05 | 1,511,866 |
| 2016-12-09 | $55.79 | $56.22 | $54.27 | $54.46 | $54.46 | 1,091,508 |
| 2016-12-08 | $56.95 | $57.12 | $55.51 | $55.58 | $55.58 | 939,216 |
| 2016-12-07 | $57.00 | $57.64 | $55.79 | $56.67 | $56.67 | 706,469 |
| 2016-12-06 | $57.57 | $57.85 | $56.85 | $57.21 | $57.21 | 801,191 |
| 2016-12-05 | $54.63 | $57.48 | $54.53 | $57.06 | $57.06 | 1,544,285 |
| 2016-12-02 | $56.99 | $58.88 | $54.25 | $54.47 | $54.47 | 6,391,009 |
| 2016-12-01 | $61.46 | $61.86 | $59.15 | $61.39 | $61.39 | 1,730,833 |
| 2016-11-30 | $62.43 | $64.27 | $60.93 | $61.52 | $61.52 | 1,000,376 |
| 2016-11-29 | $62.88 | $64.05 | $61.26 | $62.59 | $62.59 | 628,210 |
| 2016-11-28 | $62.90 | $64.85 | $62.35 | $63.62 | $63.62 | 901,312 |
| 2016-11-25 | $65.01 | $65.30 | $62.72 | $63.31 | $63.31 | 601,574 |
| 2016-11-23 | $62.12 | $65.78 | $61.35 | $65.36 | $65.36 | 1,192,402 |
| 2016-11-22 | $62.12 | $63.32 | $61.60 | $62.28 | $62.28 | 638,427 |
| 2016-11-21 | $62.50 | $62.61 | $60.66 | $62.16 | $62.16 | 618,534 |
| 2016-11-18 | $62.50 | $62.50 | $61.08 | $61.88 | $61.88 | 549,576 |
| 2016-11-17 | $61.98 | $62.97 | $61.51 | $62.22 | $62.22 | 456,614 |
| 2016-11-16 | $62.15 | $62.74 | $60.72 | $61.75 | $61.75 | 608,752 |
| 2016-11-15 | $60.32 | $62.98 | $59.85 | $62.20 | $62.20 | 1,072,712 |
| 2016-11-14 | $60.67 | $61.08 | $58.25 | $60.04 | $60.04 | 844,623 |
| 2016-11-11 | $57.93 | $59.73 | $57.38 | $59.66 | $59.66 | 893,091 |
| 2016-11-10 | $57.85 | $58.65 | $55.62 | $57.51 | $57.51 | 1,536,508 |
| 2016-11-09 | $54.64 | $57.46 | $53.70 | $57.27 | $57.27 | 1,210,122 |
| 2016-11-08 | $58.41 | $58.62 | $56.37 | $56.94 | $56.94 | 786,992 |
| 2016-11-07 | $59.06 | $59.40 | $57.93 | $58.63 | $58.63 | 754,518 |
| 2016-11-04 | $55.01 | $59.34 | $54.30 | $57.91 | $57.91 | 1,531,435 |
| 2016-11-03 | $56.41 | $57.94 | $56.10 | $56.27 | $56.27 | 1,127,064 |
| 2016-11-02 | $60.72 | $60.99 | $56.77 | $56.80 | $56.80 | 1,912,545 |
| 2016-11-01 | $61.22 | $61.65 | $60.65 | $61.35 | $61.35 | 530,397 |
| 2016-10-31 | $61.45 | $61.80 | $60.53 | $61.37 | $61.37 | 611,952 |
| 2016-10-28 | $61.14 | $62.60 | $60.81 | $61.28 | $61.28 | 637,040 |
| 2016-10-27 | $63.20 | $63.50 | $61.26 | $61.39 | $61.39 | 479,099 |
| 2016-10-26 | $62.78 | $63.60 | $62.42 | $62.50 | $62.50 | 526,876 |
| 2016-10-25 | $63.20 | $65.14 | $62.56 | $62.74 | $62.74 | 624,850 |
| 2016-10-24 | $62.47 | $63.45 | $62.01 | $63.04 | $63.04 | 530,130 |
| 2016-10-21 | $62.23 | $63.19 | $61.75 | $62.44 | $62.44 | 595,885 |
| 2016-10-20 | $63.36 | $63.95 | $62.57 | $62.86 | $62.86 | 657,754 |
| 2016-10-19 | $64.84 | $64.87 | $63.52 | $63.59 | $63.59 | 562,292 |
| 2016-10-18 | $63.41 | $65.40 | $62.96 | $64.36 | $64.36 | 1,048,815 |
| 2016-10-17 | $62.96 | $63.83 | $62.70 | $62.74 | $62.74 | 954,149 |
| 2016-10-14 | $63.64 | $63.86 | $61.72 | $62.69 | $62.69 | 1,433,265 |
| 2016-10-13 | $61.73 | $64.41 | $60.36 | $63.20 | $63.20 | 1,592,506 |
| 2016-10-12 | $64.26 | $65.26 | $62.69 | $63.01 | $63.01 | 1,094,815 |
| 2016-10-11 | $69.09 | $69.09 | $63.88 | $63.91 | $63.91 | 1,989,291 |
| 2016-10-10 | $69.83 | $70.88 | $68.81 | $69.09 | $69.09 | 635,595 |
| 2016-10-07 | $71.60 | $71.60 | $69.20 | $69.84 | $69.84 | 699,690 |
| 2016-10-06 | $72.55 | $73.09 | $70.69 | $71.48 | $71.48 | 667,645 |
| 2016-10-05 | $73.17 | $73.85 | $72.54 | $72.54 | $72.54 | 550,491 |
| 2016-10-04 | $74.10 | $74.54 | $72.41 | $73.05 | $73.05 | 880,612 |
| 2016-10-03 | $73.66 | $74.95 | $73.10 | $73.91 | $73.91 | 1,325,469 |
| 2016-09-30 | $70.82 | $74.56 | $70.77 | $73.61 | $73.61 | 1,959,619 |
| 2016-09-29 | $69.00 | $71.64 | $68.57 | $70.87 | $70.87 | 1,398,374 |
| 2016-09-28 | $69.96 | $69.96 | $67.84 | $68.77 | $68.77 | 737,528 |
| 2016-09-27 | $66.05 | $68.68 | $66.00 | $68.64 | $68.64 | 924,421 |
| 2016-09-26 | $66.40 | $67.62 | $65.21 | $66.32 | $66.32 | 826,506 |
| 2016-09-23 | $67.85 | $67.96 | $66.73 | $67.05 | $67.05 | 942,912 |
| 2016-09-22 | $67.94 | $68.68 | $67.28 | $68.15 | $68.15 | 562,772 |
| 2016-09-21 | $66.14 | $67.65 | $66.04 | $67.46 | $67.46 | 733,361 |
| 2016-09-20 | $68.52 | $69.10 | $65.60 | $66.21 | $66.21 | 1,356,979 |
| 2016-09-19 | $68.37 | $69.95 | $68.22 | $68.40 | $68.40 | 1,101,279 |
| 2016-09-16 | $68.79 | $69.19 | $67.18 | $68.20 | $68.20 | 1,080,979 |
| 2016-09-15 | $66.91 | $69.28 | $66.33 | $68.85 | $68.85 | 1,117,541 |
| 2016-09-14 | $65.37 | $67.63 | $65.22 | $67.11 | $67.11 | 908,817 |
| 2016-09-13 | $66.21 | $67.13 | $65.50 | $65.83 | $65.83 | 796,436 |
| 2016-09-12 | $62.36 | $66.78 | $61.20 | $66.31 | $66.31 | 1,260,627 |
| 2016-09-09 | $67.05 | $67.45 | $63.49 | $63.51 | $63.51 | 2,034,222 |
| 2016-09-08 | $67.00 | $68.15 | $66.23 | $67.65 | $67.65 | 849,846 |
| 2016-09-07 | $69.13 | $69.18 | $66.33 | $67.11 | $67.11 | 1,236,883 |
| 2016-09-06 | $67.67 | $69.37 | $66.19 | $68.88 | $68.88 | 1,625,103 |
| 2016-09-02 | $70.27 | $70.30 | $65.04 | $66.99 | $66.99 | 4,698,977 |
| 2016-09-01 | $71.77 | $72.33 | $70.47 | $71.78 | $71.78 | 2,293,516 |
| 2016-08-31 | $72.97 | $72.99 | $68.95 | $72.04 | $72.04 | 2,392,098 |
| 2016-08-30 | $71.40 | $72.59 | $71.05 | $72.18 | $72.18 | 1,411,983 |
| 2016-08-29 | $69.60 | $71.18 | $69.60 | $70.54 | $70.54 | 1,544,482 |
| 2016-08-26 | $69.81 | $70.00 | $68.35 | $68.98 | $68.98 | 923,688 |
| 2016-08-25 | $68.71 | $69.21 | $67.84 | $68.56 | $68.56 | 632,148 |
| 2016-08-24 | $68.11 | $70.12 | $68.02 | $68.51 | $68.51 | 1,630,609 |
| 2016-08-23 | $66.90 | $68.66 | $66.70 | $67.86 | $67.86 | 1,224,027 |
| 2016-08-22 | $65.36 | $66.20 | $65.05 | $65.84 | $65.84 | 564,461 |
| 2016-08-19 | $63.64 | $66.03 | $63.51 | $65.01 | $65.01 | 1,158,991 |
| 2016-08-18 | $65.70 | $65.98 | $63.01 | $63.64 | $63.64 | 1,380,944 |
| 2016-08-17 | $66.14 | $66.89 | $65.86 | $66.10 | $66.10 | 655,287 |
| 2016-08-16 | $66.00 | $66.90 | $64.71 | $65.85 | $65.85 | 982,970 |
| 2016-08-15 | $64.32 | $66.70 | $63.00 | $66.09 | $66.09 | 1,442,905 |
| 2016-08-12 | $61.98 | $64.12 | $61.90 | $64.09 | $64.09 | 1,156,246 |
| 2016-08-11 | $60.28 | $61.89 | $60.25 | $61.80 | $61.80 | 654,030 |
| 2016-08-10 | $61.08 | $61.50 | $59.88 | $60.10 | $60.10 | 609,957 |
| 2016-08-09 | $59.13 | $62.10 | $59.01 | $61.08 | $61.08 | 1,380,889 |
| 2016-08-08 | $58.60 | $59.86 | $58.42 | $59.25 | $59.25 | 521,148 |
| 2016-08-05 | $57.86 | $58.81 | $57.67 | $58.59 | $58.59 | 635,961 |
| 2016-08-04 | $56.80 | $57.90 | $56.02 | $57.75 | $57.75 | 494,773 |
| 2016-08-03 | $56.12 | $57.39 | $55.75 | $56.76 | $56.76 | 594,287 |
| 2016-08-02 | $58.70 | $58.84 | $56.55 | $56.56 | $56.56 | 776,297 |
| 2016-08-01 | $57.95 | $58.95 | $57.29 | $58.85 | $58.85 | 748,954 |
| 2016-07-29 | $57.69 | $58.20 | $56.91 | $57.98 | $57.98 | 616,150 |
| 2016-07-28 | $58.64 | $58.75 | $57.56 | $57.73 | $57.73 | 773,469 |
| 2016-07-27 | $58.90 | $59.87 | $57.59 | $58.00 | $58.00 | 947,837 |
| 2016-07-26 | $57.57 | $58.86 | $57.08 | $58.66 | $58.66 | 973,379 |
| 2016-07-25 | $56.05 | $57.67 | $56.03 | $57.39 | $57.39 | 631,917 |
| 2016-07-22 | $56.37 | $56.46 | $55.30 | $56.05 | $56.05 | 460,980 |
| 2016-07-21 | $57.41 | $57.76 | $56.04 | $56.31 | $56.31 | 709,085 |
| 2016-07-20 | $57.85 | $57.98 | $57.09 | $57.38 | $57.38 | 559,578 |
| 2016-07-19 | $57.01 | $57.84 | $56.40 | $57.50 | $57.50 | 987,075 |
| 2016-07-18 | $55.00 | $58.17 | $54.85 | $57.44 | $57.44 | 1,469,937 |
| 2016-07-15 | $54.44 | $55.19 | $53.90 | $55.02 | $55.02 | 383,193 |
| 2016-07-14 | $55.15 | $55.49 | $53.75 | $54.39 | $54.39 | 556,336 |
| 2016-07-13 | $55.10 | $55.97 | $54.54 | $54.67 | $54.67 | 578,619 |
| 2016-07-12 | $55.20 | $55.85 | $54.50 | $54.87 | $54.87 | 767,027 |
| 2016-07-11 | $54.12 | $55.73 | $54.10 | $54.59 | $54.59 | 927,116 |
| 2016-07-08 | $52.63 | $54.10 | $52.37 | $53.79 | $53.79 | 981,700 |
| 2016-07-07 | $51.14 | $52.77 | $51.14 | $52.23 | $52.23 | 778,082 |
| 2016-07-06 | $49.01 | $51.34 | $48.78 | $51.03 | $51.03 | 692,419 |
| 2016-07-05 | $50.14 | $50.51 | $48.77 | $49.43 | $49.43 | 753,950 |
| 2016-07-01 | $50.67 | $51.17 | $50.21 | $50.68 | $50.68 | 573,395 |
| 2016-06-30 | $50.18 | $50.94 | $50.08 | $50.81 | $50.81 | 755,328 |
| 2016-06-29 | $50.75 | $51.15 | $49.70 | $50.13 | $50.13 | 702,116 |
| 2016-06-28 | $50.02 | $50.85 | $49.81 | $50.25 | $50.25 | 705,286 |
| 2016-06-27 | $49.08 | $50.25 | $48.80 | $49.33 | $49.33 | 1,297,658 |
| 2016-06-24 | $49.64 | $51.81 | $49.17 | $49.54 | $49.54 | 1,755,705 |
| 2016-06-23 | $51.04 | $52.50 | $49.73 | $52.31 | $52.31 | 1,469,792 |
| 2016-06-22 | $52.00 | $52.58 | $51.32 | $51.40 | $51.40 | 529,397 |
| 2016-06-21 | $53.00 | $53.40 | $51.62 | $51.90 | $51.90 | 768,297 |
| 2016-06-20 | $53.26 | $54.10 | $52.82 | $52.93 | $52.93 | 792,716 |
| 2016-06-17 | $52.90 | $53.33 | $52.31 | $52.64 | $52.64 | 897,650 |
| 2016-06-16 | $51.80 | $52.85 | $51.04 | $52.77 | $52.77 | 1,149,976 |
| 2016-06-15 | $51.96 | $52.99 | $51.64 | $52.42 | $52.42 | 806,571 |
| 2016-06-14 | $50.74 | $51.98 | $50.26 | $51.73 | $51.73 | 896,941 |
| 2016-06-13 | $51.02 | $51.86 | $50.64 | $50.83 | $50.83 | 1,054,295 |
| 2016-06-10 | $51.28 | $51.94 | $50.47 | $51.41 | $51.41 | 1,341,245 |
| 2016-06-09 | $51.90 | $53.70 | $51.00 | $52.29 | $52.29 | 2,392,683 |
| 2016-06-08 | $48.46 | $52.11 | $48.20 | $51.94 | $51.94 | 2,480,013 |
| 2016-06-07 | $46.45 | $48.90 | $46.32 | $48.47 | $48.47 | 1,632,332 |
| 2016-06-06 | $46.65 | $46.94 | $45.16 | $46.55 | $46.55 | 1,672,676 |
| 2016-06-03 | $46.38 | $47.55 | $44.80 | $46.47 | $46.47 | 6,976,516 |
| 2016-06-02 | $41.67 | $42.95 | $41.33 | $42.48 | $42.48 | 2,056,174 |
| 2016-06-01 | $41.00 | $41.85 | $40.53 | $41.54 | $41.54 | 1,108,920 |
| 2016-05-31 | $41.26 | $41.50 | $40.46 | $41.34 | $41.34 | 943,797 |
| 2016-05-27 | $40.81 | $41.28 | $40.61 | $41.13 | $41.13 | 483,700 |
| 2016-05-26 | $40.65 | $41.25 | $40.44 | $40.92 | $40.92 | 481,926 |
| 2016-05-25 | $40.95 | $41.00 | $40.21 | $40.77 | $40.77 | 528,196 |
| 2016-05-24 | $40.04 | $40.96 | $39.30 | $40.76 | $40.76 | 737,015 |
| 2016-05-23 | $38.69 | $40.38 | $38.60 | $39.60 | $39.60 | 888,770 |
| 2016-05-20 | $37.69 | $38.87 | $37.64 | $38.65 | $38.65 | 820,292 |
| 2016-05-19 | $37.76 | $38.72 | $37.26 | $37.67 | $37.67 | 586,845 |
| 2016-05-18 | $36.74 | $38.00 | $36.64 | $37.78 | $37.78 | 545,992 |
| 2016-05-17 | $37.01 | $37.68 | $36.66 | $37.03 | $37.03 | 566,584 |
| 2016-05-16 | $36.41 | $37.51 | $36.39 | $37.16 | $37.16 | 617,681 |
| 2016-05-13 | $35.26 | $37.08 | $35.26 | $36.38 | $36.38 | 955,757 |
| 2016-05-12 | $37.95 | $38.20 | $35.33 | $35.38 | $35.38 | 2,444,993 |
| 2016-05-11 | $38.21 | $38.58 | $37.98 | $38.22 | $38.22 | 481,640 |
| 2016-05-10 | $38.46 | $38.51 | $37.82 | $38.42 | $38.42 | 639,910 |
| 2016-05-09 | $38.00 | $39.00 | $38.00 | $38.26 | $38.26 | 496,181 |
| 2016-05-06 | $38.09 | $38.81 | $37.50 | $38.27 | $38.27 | 825,524 |
| 2016-05-05 | $37.71 | $38.69 | $37.69 | $38.01 | $38.01 | 805,415 |
| 2016-05-04 | $37.78 | $38.91 | $37.19 | $37.52 | $37.52 | 1,165,442 |
| 2016-05-03 | $39.76 | $40.14 | $37.86 | $38.21 | $38.21 | 1,396,741 |
| 2016-05-02 | $41.03 | $41.10 | $39.62 | $40.40 | $40.40 | 847,611 |
| 2016-04-29 | $41.63 | $41.95 | $40.77 | $41.10 | $41.10 | 960,030 |
| 2016-04-28 | $42.23 | $43.21 | $41.75 | $41.92 | $41.92 | 721,718 |
| 2016-04-27 | $42.02 | $42.55 | $41.11 | $42.43 | $42.43 | 901,162 |
| 2016-04-26 | $41.90 | $42.70 | $41.50 | $42.28 | $42.28 | 564,692 |
| 2016-04-25 | $44.39 | $44.39 | $41.82 | $41.96 | $41.96 | 1,360,156 |
| 2016-04-22 | $43.15 | $45.32 | $43.15 | $44.57 | $44.57 | 863,426 |
| 2016-04-21 | $44.07 | $44.32 | $43.48 | $43.55 | $43.55 | 627,048 |
| 2016-04-20 | $43.77 | $44.41 | $43.35 | $43.85 | $43.85 | 527,732 |
| 2016-04-19 | $44.60 | $45.23 | $43.54 | $43.64 | $43.64 | 899,028 |
| 2016-04-18 | $43.91 | $44.85 | $43.50 | $44.37 | $44.37 | 738,928 |
| 2016-04-15 | $44.70 | $44.87 | $43.65 | $44.39 | $44.39 | 692,659 |
| 2016-04-14 | $45.45 | $45.45 | $44.02 | $45.02 | $45.02 | 786,170 |
| 2016-04-13 | $42.25 | $45.52 | $42.18 | $44.89 | $44.89 | 2,223,497 |
| 2016-04-12 | $43.80 | $43.97 | $41.50 | $41.97 | $41.97 | 1,154,929 |
| 2016-04-11 | $43.99 | $45.02 | $43.50 | $43.64 | $43.64 | 817,548 |
| 2016-04-08 | $44.77 | $45.10 | $43.90 | $44.02 | $44.02 | 684,169 |
| 2016-04-07 | $44.76 | $46.44 | $44.27 | $44.61 | $44.61 | 1,239,060 |
| 2016-04-06 | $44.28 | $44.87 | $43.88 | $44.58 | $44.58 | 796,598 |
| 2016-04-05 | $43.66 | $45.13 | $43.33 | $44.31 | $44.31 | 802,404 |
| 2016-04-04 | $43.66 | $45.15 | $43.21 | $44.24 | $44.24 | 1,057,226 |
| 2016-04-01 | $44.30 | $45.40 | $43.43 | $44.42 | $44.42 | 972,382 |
| 2016-03-31 | $44.01 | $45.50 | $43.85 | $44.70 | $44.70 | 1,155,681 |
| 2016-03-30 | $45.00 | $46.22 | $43.76 | $44.28 | $44.28 | 1,739,990 |
| 2016-03-29 | $43.50 | $44.86 | $42.58 | $44.50 | $44.50 | 3,697,288 |
| 2016-03-28 | $41.00 | $41.66 | $40.35 | $40.71 | $40.71 | 796,918 |
| 2016-03-24 | $39.44 | $41.31 | $39.25 | $40.79 | $40.79 | 766,641 |
| 2016-03-23 | $41.32 | $41.90 | $39.90 | $39.94 | $39.94 | 1,468,354 |
| 2016-03-22 | $39.00 | $41.41 | $38.82 | $40.75 | $40.75 | 1,407,126 |
| 2016-03-21 | $39.18 | $40.20 | $38.75 | $39.15 | $39.15 | 840,969 |
| 2016-03-18 | $39.41 | $40.40 | $38.52 | $39.92 | $39.92 | 1,522,969 |
| 2016-03-17 | $37.95 | $39.08 | $37.29 | $38.99 | $38.99 | 1,223,891 |
| 2016-03-16 | $37.08 | $37.79 | $36.66 | $37.61 | $37.61 | 1,406,087 |
| 2016-03-15 | $39.46 | $39.89 | $37.44 | $37.67 | $37.67 | 1,439,301 |
| 2016-03-14 | $39.14 | $40.92 | $38.80 | $40.26 | $40.26 | 1,421,855 |
| 2016-03-11 | $38.65 | $39.50 | $37.70 | $39.20 | $39.20 | 1,349,108 |
| 2016-03-10 | $39.75 | $40.08 | $37.94 | $38.43 | $38.43 | 1,383,059 |
| 2016-03-09 | $38.55 | $40.25 | $38.11 | $39.39 | $39.39 | 1,565,956 |
| 2016-03-08 | $40.90 | $41.40 | $37.76 | $37.89 | $37.89 | 2,563,034 |
| 2016-03-07 | $41.56 | $42.59 | $40.80 | $41.36 | $41.36 | 2,570,073 |
| 2016-03-04 | $42.84 | $44.00 | $41.55 | $42.11 | $42.11 | 5,612,201 |
| 2016-03-03 | $45.61 | $47.26 | $44.82 | $46.24 | $46.24 | 3,277,725 |
| 2016-03-02 | $45.91 | $46.22 | $44.59 | $45.26 | $45.26 | 2,033,446 |
| 2016-03-01 | $47.44 | $47.44 | $45.22 | $45.94 | $45.94 | 1,889,584 |
| 2016-02-29 | $44.50 | $47.16 | $43.84 | $46.40 | $46.40 | 2,019,657 |
| 2016-02-26 | $44.13 | $44.74 | $43.13 | $44.08 | $44.08 | 1,117,070 |
| 2016-02-25 | $45.41 | $45.50 | $43.13 | $43.58 | $43.58 | 1,379,439 |
| 2016-02-24 | $43.00 | $45.63 | $42.69 | $45.06 | $45.06 | 1,297,605 |
| 2016-02-23 | $44.00 | $44.14 | $42.84 | $43.42 | $43.42 | 1,212,986 |
| 2016-02-22 | $42.85 | $44.57 | $42.70 | $44.31 | $44.31 | 1,295,992 |
| 2016-02-19 | $41.94 | $43.23 | $40.55 | $42.59 | $42.59 | 1,244,343 |
| 2016-02-18 | $42.25 | $43.25 | $40.11 | $42.44 | $42.44 | 2,091,958 |
| 2016-02-17 | $42.27 | $44.75 | $42.03 | $42.84 | $42.84 | 1,764,545 |
| 2016-02-16 | $39.69 | $42.00 | $39.69 | $41.73 | $41.73 | 1,507,629 |
| 2016-02-12 | $37.07 | $39.33 | $36.59 | $39.07 | $39.07 | 1,204,223 |
| 2016-02-11 | $35.46 | $36.93 | $34.70 | $36.30 | $36.30 | 911,374 |
| 2016-02-10 | $35.05 | $37.89 | $34.08 | $36.45 | $36.45 | 1,422,128 |
| 2016-02-09 | $33.99 | $36.66 | $33.43 | $34.64 | $34.64 | 929,112 |
| 2016-02-08 | $36.12 | $36.40 | $33.39 | $35.04 | $35.04 | 1,645,895 |
| 2016-02-05 | $39.02 | $39.32 | $37.32 | $37.43 | $37.43 | 1,080,805 |
| 2016-02-04 | $37.70 | $41.27 | $37.45 | $39.35 | $39.35 | 2,270,965 |
| 2016-02-03 | $37.24 | $37.58 | $35.63 | $37.43 | $37.43 | 1,225,666 |
| 2016-02-02 | $37.88 | $38.27 | $36.36 | $36.86 | $36.86 | 1,015,156 |
| 2016-02-01 | $39.00 | $39.16 | $37.16 | $38.20 | $38.20 | 1,139,987 |
| 2016-01-29 | $37.50 | $39.83 | $37.42 | $39.68 | $39.68 | 1,658,331 |
| 2016-01-28 | $36.95 | $38.50 | $36.51 | $37.41 | $37.41 | 1,216,033 |
| 2016-01-27 | $37.17 | $37.67 | $36.15 | $36.43 | $36.43 | 875,648 |
| 2016-01-26 | $37.16 | $37.88 | $36.90 | $37.22 | $37.22 | 755,212 |
| 2016-01-25 | $37.84 | $39.11 | $36.98 | $37.08 | $37.08 | 992,903 |
| 2016-01-22 | $38.38 | $39.50 | $37.77 | $38.21 | $38.21 | 1,858,072 |
| 2016-01-21 | $39.73 | $39.75 | $36.85 | $37.33 | $37.33 | 2,050,756 |
| 2016-01-20 | $35.27 | $40.55 | $34.60 | $39.33 | $39.33 | 3,450,970 |
| 2016-01-19 | $39.88 | $40.43 | $36.26 | $37.07 | $37.07 | 2,894,927 |
| 2016-01-15 | $39.09 | $42.52 | $38.75 | $39.55 | $39.55 | 2,100,248 |
| 2016-01-14 | $40.38 | $42.36 | $37.55 | $41.93 | $41.93 | 5,146,206 |
| 2016-01-13 | $45.15 | $45.51 | $44.01 | $44.59 | $44.59 | 2,424,065 |
| 2016-01-12 | $43.95 | $45.26 | $42.80 | $44.50 | $44.50 | 2,414,093 |
| 2016-01-11 | $45.36 | $46.17 | $40.22 | $42.57 | $42.57 | 4,239,838 |
| 2016-01-08 | $51.51 | $52.57 | $44.61 | $45.00 | $45.00 | 4,216,474 |
| 2016-01-07 | $53.11 | $54.43 | $49.83 | $50.34 | $50.34 | 2,367,621 |
| 2016-01-06 | $53.65 | $56.20 | $53.60 | $55.41 | $55.41 | 1,631,136 |
| 2016-01-05 | $56.56 | $57.62 | $53.80 | $54.57 | $54.57 | 2,183,715 |
| 2016-01-04 | $54.45 | $55.74 | $52.05 | $54.14 | $54.14 | 1,631,921 |
| 2015-12-31 | $56.47 | $57.18 | $55.66 | $55.74 | $55.74 | 1,200,117 |
| 2015-12-30 | $57.40 | $58.36 | $56.50 | $56.63 | $56.63 | 939,582 |
| 2015-12-29 | $58.65 | $58.97 | $56.79 | $57.76 | $57.76 | 1,246,257 |
| 2015-12-28 | $58.60 | $59.60 | $58.11 | $58.39 | $58.39 | 835,108 |
| 2015-12-24 | $59.54 | $60.09 | $58.15 | $58.58 | $58.58 | 738,528 |
| 2015-12-23 | $59.26 | $60.48 | $58.28 | $59.63 | $59.63 | 1,846,707 |
| 2015-12-22 | $58.52 | $59.75 | $56.63 | $57.69 | $57.69 | 1,435,365 |
| 2015-12-21 | $57.61 | $59.97 | $57.58 | $58.52 | $58.52 | 1,698,804 |
| 2015-12-18 | $56.48 | $58.38 | $55.88 | $57.57 | $57.57 | 1,744,335 |
| 2015-12-17 | $57.27 | $59.73 | $56.21 | $56.59 | $56.59 | 1,729,109 |
| 2015-12-16 | $58.17 | $58.25 | $56.00 | $56.85 | $56.85 | 1,134,995 |
| 2015-12-15 | $56.65 | $57.85 | $55.65 | $57.54 | $57.54 | 1,175,297 |
| 2015-12-14 | $57.00 | $57.70 | $55.00 | $56.33 | $56.33 | 1,490,781 |
| 2015-12-11 | $58.21 | $59.94 | $57.40 | $57.63 | $57.63 | 1,519,112 |
| 2015-12-10 | $56.61 | $60.08 | $56.25 | $59.00 | $59.00 | 2,235,394 |
| 2015-12-09 | $56.40 | $57.79 | $55.52 | $55.99 | $55.99 | 1,530,797 |
| 2015-12-08 | $53.88 | $57.03 | $53.50 | $56.47 | $56.47 | 1,963,941 |
| 2015-12-07 | $55.71 | $57.86 | $54.44 | $54.55 | $54.55 | 2,966,142 |
| 2015-12-04 | $54.69 | $61.16 | $53.75 | $56.93 | $56.93 | 9,225,725 |
| 2015-12-03 | $61.49 | $61.75 | $56.31 | $57.88 | $57.88 | 5,585,699 |
| 2015-12-02 | $60.65 | $62.00 | $59.01 | $60.46 | $60.46 | 2,943,827 |
| 2015-12-01 | $63.50 | $64.95 | $58.84 | $59.71 | $59.71 | 5,399,254 |
| 2015-11-30 | $59.00 | $64.27 | $58.90 | $62.81 | $62.81 | 4,358,646 |
| 2015-11-27 | $58.80 | $58.87 | $57.13 | $58.47 | $58.47 | 839,943 |
| 2015-11-25 | $56.51 | $58.90 | $56.51 | $58.27 | $58.27 | 1,855,412 |
| 2015-11-24 | $54.70 | $56.83 | $54.02 | $56.32 | $56.32 | 1,860,916 |
| 2015-11-23 | $59.10 | $59.68 | $54.40 | $54.85 | $54.85 | 2,287,512 |
| 2015-11-20 | $55.65 | $60.60 | $55.60 | $58.47 | $58.47 | 3,859,766 |
| 2015-11-19 | $53.70 | $55.57 | $52.66 | $54.98 | $54.98 | 1,266,394 |
| 2015-11-18 | $51.35 | $53.58 | $50.68 | $53.42 | $53.42 | 1,429,933 |
| 2015-11-17 | $51.40 | $53.81 | $51.03 | $52.76 | $52.76 | 1,283,453 |
| 2015-11-16 | $50.18 | $52.25 | $49.62 | $50.85 | $50.85 | 1,298,364 |
| 2015-11-13 | $51.84 | $52.20 | $49.45 | $50.35 | $50.35 | 1,951,344 |
| 2015-11-12 | $55.00 | $55.17 | $52.29 | $52.39 | $52.39 | 1,239,677 |
| 2015-11-11 | $56.79 | $57.24 | $55.19 | $55.35 | $55.35 | 931,078 |
| 2015-11-10 | $57.91 | $57.91 | $55.98 | $56.63 | $56.63 | 1,373,005 |
| 2015-11-09 | $54.45 | $57.90 | $54.45 | $56.91 | $56.91 | 2,372,448 |
| 2015-11-06 | $54.92 | $55.15 | $53.28 | $54.31 | $54.31 | 1,633,696 |
| 2015-11-05 | $57.38 | $58.20 | $53.37 | $54.78 | $54.78 | 2,479,665 |
| 2015-11-04 | $58.48 | $60.35 | $55.75 | $57.02 | $57.02 | 3,965,685 |
| 2015-11-03 | $52.55 | $60.89 | $52.30 | $56.96 | $56.96 | 5,713,080 |
| 2015-11-02 | $49.87 | $52.00 | $48.76 | $51.84 | $51.84 | 1,761,225 |
| 2015-10-30 | $50.54 | $51.30 | $49.00 | $49.44 | $49.44 | 2,406,109 |
| 2015-10-29 | $52.87 | $54.30 | $50.28 | $50.38 | $50.38 | 4,307,386 |
| 2015-10-28 | $54.58 | $57.09 | $53.90 | $56.50 | $56.50 | 2,476,039 |
| 2015-10-27 | $51.70 | $54.90 | $51.05 | $54.21 | $54.21 | 1,790,137 |
| 2015-10-26 | $53.50 | $53.55 | $50.89 | $52.17 | $52.17 | 1,707,347 |
| 2015-10-23 | $53.12 | $55.20 | $52.27 | $53.24 | $53.24 | 1,843,405 |
| 2015-10-22 | $54.06 | $54.62 | $51.50 | $52.00 | $52.00 | 2,065,883 |
| 2015-10-21 | $57.18 | $57.75 | $52.49 | $53.62 | $53.62 | 1,893,749 |
| 2015-10-20 | $57.70 | $58.77 | $56.41 | $56.82 | $56.82 | 1,259,200 |
| 2015-10-19 | $56.81 | $58.65 | $55.63 | $57.27 | $57.27 | 1,591,728 |
| 2015-10-16 | $57.13 | $58.38 | $56.21 | $56.39 | $56.39 | 1,148,670 |
| 2015-10-15 | $55.66 | $57.94 | $55.51 | $57.24 | $57.24 | 1,609,079 |
| 2015-10-14 | $55.99 | $57.05 | $54.80 | $55.59 | $55.59 | 1,403,287 |
| 2015-10-13 | $56.80 | $58.63 | $56.13 | $56.37 | $56.37 | 1,064,107 |
| 2015-10-12 | $57.37 | $57.97 | $56.60 | $57.48 | $57.48 | 1,146,830 |
| 2015-10-09 | $56.90 | $59.96 | $56.51 | $57.17 | $57.17 | 2,520,840 |
| 2015-10-08 | $61.11 | $61.22 | $55.01 | $56.16 | $56.16 | 4,071,553 |
| 2015-10-07 | $61.95 | $62.67 | $59.69 | $61.81 | $61.81 | 1,901,172 |
| 2015-10-06 | $60.30 | $62.72 | $60.16 | $61.69 | $61.69 | 1,932,643 |
| 2015-10-05 | $59.25 | $61.83 | $58.76 | $60.26 | $60.26 | 2,160,096 |
| 2015-10-02 | $56.92 | $58.95 | $56.08 | $58.92 | $58.92 | 1,598,294 |
| 2015-10-01 | $57.70 | $58.10 | $56.06 | $57.93 | $57.93 | 1,319,679 |
| 2015-09-30 | $56.95 | $58.35 | $56.41 | $57.79 | $57.79 | 2,145,192 |
| 2015-09-29 | $54.80 | $58.06 | $53.76 | $55.63 | $55.63 | 2,773,972 |
| 2015-09-28 | $57.66 | $58.42 | $54.67 | $55.04 | $55.04 | 3,576,594 |
| 2015-09-25 | $64.80 | $65.40 | $58.23 | $58.36 | $58.36 | 3,898,511 |
| 2015-09-24 | $61.62 | $64.07 | $60.15 | $63.90 | $63.90 | 3,750,433 |
| 2015-09-23 | $66.92 | $67.99 | $62.25 | $62.59 | $62.59 | 2,993,881 |
| 2015-09-22 | $65.00 | $68.43 | $64.06 | $66.80 | $66.80 | 3,757,215 |
| 2015-09-21 | $70.10 | $70.50 | $65.81 | $66.94 | $66.94 | 3,950,227 |
| 2015-09-18 | $72.76 | $72.76 | $69.81 | $71.46 | $71.46 | 3,081,165 |
| 2015-09-17 | $70.23 | $75.53 | $70.17 | $73.68 | $73.68 | 4,704,294 |
| 2015-09-16 | $71.67 | $72.94 | $68.85 | $70.82 | $70.82 | 4,633,202 |
| 2015-09-15 | $67.88 | $71.98 | $66.84 | $71.36 | $71.36 | 4,354,477 |
| 2015-09-14 | $64.80 | $69.70 | $64.76 | $66.83 | $66.83 | 4,417,773 |
| 2015-09-11 | $68.88 | $70.00 | $63.55 | $64.41 | $64.41 | 5,422,778 |
| 2015-09-10 | $69.01 | $71.63 | $68.05 | $70.19 | $70.19 | 2,528,641 |
| 2015-09-09 | $73.74 | $74.21 | $67.86 | $68.47 | $68.47 | 3,033,851 |
| 2015-09-08 | $74.54 | $75.47 | $71.11 | $72.87 | $72.87 | 3,128,775 |
Ambarella Inc (AMBA) News Headlines
.jpg)
Stocks making the biggest premarket moves: Beyond Meat, Bumble, Advance Auto Parts, Baidu and more
These are some of the stocks posting the largest moves in the premarket.
cnbc.com Feb. 28, 2024Recent Ambarella Inc (AMBA) News
Similar Companies to Ambarella Inc (AMBA) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |