Amedisys Inc (AMED) Exchange: NASDAQ
Data as of May 2, 2025
$94.50 ($0.23) 0.24%
Amedisys Inc - Daily Information
Click for more stock information on Amedisys Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $94.00 |
| Previous Close | $94.50 |
| High | $94.88 |
| Low | $94.00 |
| Adjusted Open | $94.00 |
| Previous Adjusted Close | $94.50 |
| Adjusted High | $94.88 |
| Adjusted Low | $94.00 |
About Amedisys Inc (AMED)
Amedisys Inc (AMED) is a leading home health, hospice and personal care services provider, headquartered in Baton Rouge, Louisiana. With about 500 locations in 34 states in the U.S., it is one of the nation's premier post-acute care companies. The stock was added to the NASDAQ in 1981. In the past 38 years, the companyâs market cap has grown from $20 million to around $2.2 billion and its revenue has grown from $35 million to $1.5 billion. In 2006, Amedisys was recognized as one of the Best Places to Work in Healthcare byModern Healthcare® magazine. Today, the company offers a broad range of services, such as home health and hospice, personal care, care management, population health and data analytics, to millions of patients each year.
Invest in Amedisys Inc (AMED)
Historical Stock Data for Amedisys Inc (AMED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $94.00 | $94.88 | $94.00 | $94.50 | $94.50 | 361,426 |
| 2025-04-24 | $94.00 | $94.86 | $93.87 | $94.27 | $94.27 | 511,602 |
| 2025-04-23 | $92.52 | $95.40 | $92.44 | $93.63 | $93.63 | 1,057,060 |
| 2025-04-22 | $92.08 | $92.86 | $91.52 | $92.43 | $92.43 | 193,081 |
| 2025-04-21 | $91.83 | $92.14 | $91.54 | $91.83 | $91.83 | 152,425 |
| 2025-04-17 | $91.62 | $92.18 | $91.54 | $91.76 | $91.76 | 133,860 |
| 2025-04-16 | $91.35 | $92.41 | $91.19 | $91.91 | $91.91 | 227,970 |
| 2025-04-15 | $91.32 | $91.88 | $91.18 | $91.58 | $91.58 | 111,386 |
| 2025-04-14 | $92.34 | $92.34 | $90.93 | $91.44 | $91.44 | 274,066 |
| 2025-04-11 | $91.61 | $92.46 | $91.13 | $91.51 | $91.51 | 302,927 |
| 2025-04-10 | $92.00 | $92.13 | $91.13 | $91.50 | $91.50 | 264,310 |
| 2025-04-09 | $91.00 | $92.31 | $90.56 | $92.03 | $92.03 | 459,691 |
| 2025-04-08 | $92.25 | $92.47 | $91.00 | $91.31 | $91.31 | 293,618 |
| 2025-04-07 | $91.47 | $92.97 | $90.50 | $91.70 | $91.70 | 412,741 |
| 2025-04-04 | $92.59 | $92.99 | $91.69 | $91.89 | $91.89 | 489,159 |
| 2025-04-03 | $92.51 | $93.25 | $92.48 | $92.99 | $92.99 | 390,333 |
| 2025-04-02 | $92.51 | $93.25 | $92.27 | $92.98 | $92.98 | 131,146 |
| 2025-04-01 | $92.36 | $93.03 | $91.48 | $92.84 | $92.84 | 322,083 |
| 2025-03-31 | $92.60 | $93.25 | $92.44 | $92.63 | $92.63 | 217,422 |
| 2025-03-28 | $92.98 | $92.99 | $92.65 | $92.70 | $92.70 | 221,184 |
| 2025-03-27 | $92.65 | $92.98 | $92.47 | $92.90 | $92.90 | 234,206 |
| 2025-03-26 | $92.54 | $92.54 | $92.16 | $92.43 | $92.43 | 164,347 |
| 2025-03-25 | $92.63 | $92.71 | $92.15 | $92.36 | $92.36 | 298,315 |
| 2025-03-24 | $92.63 | $92.97 | $92.05 | $92.74 | $92.74 | 264,849 |
| 2025-03-21 | $92.72 | $92.86 | $91.32 | $92.38 | $92.38 | 1,536,807 |
| 2025-03-20 | $92.60 | $93.09 | $92.31 | $92.77 | $92.77 | 218,949 |
| 2025-03-19 | $92.64 | $93.00 | $92.54 | $92.89 | $92.89 | 255,313 |
| 2025-03-18 | $92.70 | $92.92 | $92.49 | $92.50 | $92.50 | 212,473 |
| 2025-03-17 | $92.39 | $92.90 | $92.39 | $92.64 | $92.64 | 237,440 |
| 2025-03-14 | $91.89 | $92.83 | $91.89 | $92.57 | $92.57 | 280,668 |
| 2025-03-13 | $92.30 | $92.70 | $92.10 | $92.59 | $92.59 | 216,494 |
| 2025-03-12 | $91.95 | $92.56 | $91.77 | $92.12 | $92.12 | 446,688 |
| 2025-03-11 | $92.10 | $92.38 | $92.00 | $92.09 | $92.09 | 212,577 |
| 2025-03-10 | $92.27 | $92.82 | $92.00 | $92.03 | $92.03 | 450,033 |
| 2025-03-07 | $92.20 | $92.91 | $91.89 | $92.37 | $92.37 | 168,386 |
| 2025-03-06 | $91.87 | $92.43 | $91.33 | $92.17 | $92.17 | 177,175 |
| 2025-03-05 | $91.77 | $92.48 | $91.76 | $92.03 | $92.03 | 215,394 |
| 2025-03-04 | $91.49 | $92.51 | $91.26 | $92.10 | $92.10 | 241,281 |
| 2025-03-03 | $91.62 | $92.63 | $91.00 | $92.00 | $92.00 | 293,970 |
| 2025-02-28 | $91.54 | $92.24 | $91.54 | $92.00 | $92.00 | 450,359 |
| 2025-02-27 | $92.28 | $92.28 | $91.27 | $91.68 | $91.68 | 283,152 |
| 2025-02-26 | $91.48 | $91.97 | $91.12 | $91.57 | $91.57 | 504,087 |
| 2025-02-25 | $91.51 | $93.26 | $91.33 | $91.54 | $91.54 | 695,743 |
| 2025-02-24 | $90.58 | $91.69 | $90.40 | $91.54 | $91.54 | 406,467 |
| 2025-02-21 | $90.00 | $90.90 | $89.76 | $90.44 | $90.44 | 566,947 |
| 2025-02-20 | $91.50 | $92.01 | $90.50 | $91.09 | $91.09 | 959,481 |
| 2025-02-19 | $92.25 | $92.94 | $92.06 | $92.61 | $92.61 | 504,886 |
| 2025-02-18 | $92.55 | $92.87 | $92.24 | $92.55 | $92.55 | 187,636 |
| 2025-02-14 | $92.78 | $92.80 | $92.41 | $92.60 | $92.60 | 130,693 |
| 2025-02-13 | $92.43 | $92.85 | $92.22 | $92.78 | $92.78 | 119,387 |
| 2025-02-12 | $92.76 | $92.86 | $92.34 | $92.66 | $92.66 | 248,581 |
| 2025-02-11 | $92.56 | $92.74 | $92.39 | $92.52 | $92.52 | 86,938 |
| 2025-02-10 | $92.06 | $92.39 | $92.00 | $92.03 | $92.03 | 113,721 |
| 2025-02-07 | $92.27 | $92.27 | $91.76 | $91.98 | $91.98 | 125,786 |
| 2025-02-06 | $92.56 | $92.71 | $92.00 | $92.12 | $92.12 | 319,386 |
| 2025-02-05 | $92.57 | $92.79 | $92.50 | $92.56 | $92.56 | 109,890 |
| 2025-02-04 | $92.29 | $92.91 | $92.29 | $92.59 | $92.59 | 161,438 |
| 2025-02-03 | $92.10 | $92.50 | $91.92 | $92.15 | $92.15 | 236,450 |
| 2025-01-31 | $92.28 | $92.82 | $92.10 | $92.50 | $92.50 | 266,013 |
| 2025-01-30 | $92.47 | $92.82 | $91.74 | $92.41 | $92.41 | 148,127 |
| 2025-01-29 | $92.13 | $92.87 | $92.00 | $92.28 | $92.28 | 244,357 |
| 2025-01-28 | $92.46 | $92.91 | $92.19 | $92.48 | $92.48 | 115,150 |
| 2025-01-27 | $92.81 | $93.00 | $92.55 | $92.61 | $92.61 | 166,385 |
| 2025-01-24 | $92.25 | $92.86 | $91.93 | $92.80 | $92.80 | 270,073 |
| 2025-01-23 | $92.29 | $92.77 | $92.00 | $92.64 | $92.64 | 225,893 |
| 2025-01-22 | $91.90 | $92.45 | $91.81 | $92.08 | $92.08 | 136,375 |
| 2025-01-21 | $92.00 | $92.64 | $92.00 | $92.18 | $92.18 | 697,631 |
| 2025-01-17 | $91.90 | $92.31 | $91.90 | $91.91 | $91.91 | 183,961 |
| 2025-01-16 | $92.00 | $92.14 | $91.56 | $91.98 | $91.98 | 327,978 |
| 2025-01-15 | $92.00 | $92.37 | $91.62 | $91.86 | $91.86 | 361,192 |
| 2025-01-14 | $92.00 | $92.10 | $91.53 | $91.98 | $91.98 | 369,929 |
| 2025-01-13 | $91.68 | $92.27 | $91.68 | $91.97 | $91.97 | 447,238 |
| 2025-01-10 | $92.16 | $92.42 | $91.90 | $91.90 | $91.90 | 542,691 |
| 2025-01-08 | $90.87 | $92.29 | $90.87 | $92.16 | $92.16 | 542,177 |
| 2025-01-07 | $91.63 | $92.30 | $91.63 | $91.93 | $91.93 | 280,069 |
| 2025-01-06 | $91.04 | $92.00 | $91.00 | $91.79 | $91.79 | 444,531 |
| 2025-01-03 | $90.90 | $91.32 | $90.87 | $91.28 | $91.28 | 343,617 |
| 2025-01-02 | $90.50 | $91.22 | $90.25 | $90.90 | $90.90 | 219,931 |
| 2024-12-31 | $90.78 | $91.03 | $90.50 | $90.79 | $90.79 | 298,354 |
| 2024-12-30 | $89.60 | $90.91 | $89.60 | $90.49 | $90.49 | 625,067 |
| 2024-12-27 | $89.50 | $90.10 | $89.34 | $89.96 | $89.96 | 2,013,447 |
| 2024-12-26 | $85.08 | $85.97 | $84.62 | $85.95 | $85.95 | 270,941 |
| 2024-12-24 | $85.10 | $85.20 | $84.43 | $85.15 | $85.15 | 191,123 |
| 2024-12-23 | $84.12 | $85.41 | $84.08 | $85.07 | $85.07 | 277,706 |
| 2024-12-20 | $84.02 | $84.87 | $82.15 | $84.47 | $84.47 | 2,375,039 |
| 2024-12-19 | $84.91 | $85.47 | $83.73 | $83.78 | $83.78 | 910,801 |
| 2024-12-18 | $85.25 | $85.55 | $84.97 | $84.97 | $84.97 | 578,043 |
| 2024-12-17 | $85.66 | $86.20 | $85.35 | $85.37 | $85.37 | 484,096 |
| 2024-12-16 | $85.67 | $85.97 | $85.50 | $85.82 | $85.82 | 505,471 |
| 2024-12-13 | $85.63 | $85.93 | $85.38 | $85.68 | $85.68 | 388,021 |
| 2024-12-12 | $85.50 | $85.93 | $84.92 | $85.60 | $85.60 | 332,029 |
| 2024-12-11 | $85.53 | $85.59 | $85.00 | $85.53 | $85.53 | 564,803 |
| 2024-12-10 | $85.52 | $86.26 | $84.92 | $85.53 | $85.53 | 508,274 |
| 2024-12-09 | $85.38 | $86.17 | $85.32 | $85.58 | $85.58 | 392,238 |
| 2024-12-06 | $84.87 | $86.12 | $84.51 | $86.03 | $86.03 | 402,638 |
| 2024-12-05 | $84.99 | $86.00 | $84.25 | $84.78 | $84.78 | 890,076 |
| 2024-12-04 | $86.26 | $86.44 | $84.06 | $84.98 | $84.98 | 1,380,053 |
| 2024-12-03 | $90.00 | $90.00 | $85.84 | $86.27 | $86.27 | 2,132,821 |
| 2024-12-02 | $91.30 | $91.98 | $90.76 | $91.24 | $91.24 | 376,793 |
| 2024-11-29 | $90.76 | $91.86 | $90.76 | $91.41 | $91.41 | 107,958 |
| 2024-11-27 | $91.33 | $91.48 | $90.91 | $91.23 | $91.23 | 113,954 |
| 2024-11-26 | $91.05 | $91.28 | $90.37 | $91.02 | $91.02 | 158,764 |
| 2024-11-25 | $90.75 | $91.76 | $90.58 | $90.97 | $90.97 | 299,346 |
| 2024-11-22 | $90.20 | $90.71 | $90.00 | $90.64 | $90.64 | 390,872 |
| 2024-11-21 | $90.00 | $90.21 | $89.78 | $90.16 | $90.16 | 410,690 |
| 2024-11-20 | $89.76 | $90.07 | $89.50 | $90.00 | $90.00 | 358,940 |
| 2024-11-19 | $89.22 | $90.11 | $88.81 | $90.00 | $90.00 | 697,737 |
| 2024-11-18 | $90.22 | $90.22 | $88.98 | $89.45 | $89.45 | 496,373 |
| 2024-11-15 | $90.18 | $90.47 | $89.80 | $90.05 | $90.05 | 501,387 |
| 2024-11-14 | $90.77 | $91.07 | $90.17 | $90.29 | $90.29 | 363,631 |
| 2024-11-13 | $90.99 | $91.90 | $89.83 | $90.49 | $90.49 | 973,342 |
| 2024-11-12 | $91.15 | $92.20 | $90.57 | $91.00 | $91.00 | 2,343,454 |
| 2024-11-11 | $96.66 | $96.95 | $90.56 | $92.68 | $92.68 | 1,697,888 |
| 2024-11-08 | $96.80 | $96.95 | $95.71 | $96.71 | $96.71 | 547,375 |
| 2024-11-07 | $97.61 | $97.61 | $96.68 | $96.80 | $96.80 | 523,757 |
| 2024-11-06 | $96.72 | $97.89 | $96.58 | $97.71 | $97.71 | 805,710 |
| 2024-11-05 | $95.19 | $95.97 | $95.17 | $95.96 | $95.96 | 302,700 |
| 2024-11-04 | $95.49 | $95.58 | $95.11 | $95.39 | $95.39 | 306,306 |
| 2024-11-01 | $94.35 | $95.65 | $94.35 | $95.49 | $95.49 | 326,548 |
| 2024-10-31 | $95.18 | $95.60 | $94.54 | $94.60 | $94.60 | 458,303 |
| 2024-10-30 | $95.21 | $95.83 | $95.14 | $95.25 | $95.25 | 453,037 |
| 2024-10-29 | $95.50 | $95.96 | $95.20 | $95.33 | $95.33 | 273,041 |
| 2024-10-28 | $95.72 | $96.54 | $94.74 | $95.49 | $95.49 | 1,512,246 |
| 2024-10-25 | $97.54 | $97.54 | $96.95 | $97.22 | $97.22 | 305,097 |
| 2024-10-24 | $97.40 | $97.47 | $97.17 | $97.35 | $97.35 | 161,414 |
| 2024-10-23 | $97.05 | $97.40 | $96.95 | $97.31 | $97.31 | 198,008 |
| 2024-10-22 | $97.21 | $97.50 | $96.96 | $97.05 | $97.05 | 194,231 |
| 2024-10-21 | $97.42 | $97.53 | $97.15 | $97.40 | $97.40 | 229,474 |
| 2024-10-18 | $97.00 | $97.87 | $97.00 | $97.49 | $97.49 | 319,512 |
| 2024-10-17 | $96.38 | $96.75 | $96.10 | $96.74 | $96.74 | 312,744 |
| 2024-10-16 | $96.71 | $96.80 | $96.38 | $96.44 | $96.44 | 221,785 |
| 2024-10-15 | $96.80 | $97.12 | $96.57 | $96.75 | $96.75 | 511,170 |
| 2024-10-14 | $96.46 | $97.00 | $96.18 | $96.81 | $96.81 | 165,859 |
| 2024-10-11 | $96.65 | $96.74 | $96.17 | $96.33 | $96.33 | 122,036 |
| 2024-10-10 | $96.74 | $96.74 | $96.38 | $96.57 | $96.57 | 265,011 |
| 2024-10-09 | $96.43 | $96.76 | $96.28 | $96.71 | $96.71 | 180,681 |
| 2024-10-08 | $96.00 | $96.35 | $95.85 | $96.29 | $96.29 | 282,182 |
| 2024-10-07 | $96.00 | $96.34 | $95.69 | $95.82 | $95.82 | 443,440 |
| 2024-10-04 | $96.04 | $96.31 | $96.00 | $96.12 | $96.12 | 370,120 |
| 2024-10-03 | $96.05 | $96.45 | $95.98 | $96.04 | $96.04 | 465,238 |
| 2024-10-02 | $96.07 | $96.24 | $95.68 | $95.96 | $95.96 | 595,549 |
| 2024-10-01 | $96.51 | $96.51 | $95.75 | $95.85 | $95.85 | 507,537 |
| 2024-09-30 | $96.65 | $96.84 | $96.42 | $96.51 | $96.51 | 529,731 |
| 2024-09-27 | $97.01 | $97.01 | $96.60 | $96.63 | $96.63 | 268,187 |
| 2024-09-26 | $97.14 | $97.41 | $96.90 | $97.16 | $97.16 | 493,721 |
| 2024-09-25 | $97.01 | $97.27 | $96.97 | $97.19 | $97.19 | 381,318 |
| 2024-09-24 | $96.85 | $97.03 | $96.73 | $97.01 | $97.01 | 407,412 |
| 2024-09-23 | $97.12 | $97.22 | $96.68 | $96.87 | $96.87 | 361,189 |
| 2024-09-20 | $97.30 | $97.39 | $96.91 | $97.30 | $97.30 | 668,943 |
| 2024-09-19 | $97.34 | $97.37 | $97.00 | $97.21 | $97.21 | 381,169 |
| 2024-09-18 | $97.24 | $97.43 | $96.78 | $97.15 | $97.15 | 395,054 |
| 2024-09-17 | $96.77 | $97.38 | $96.77 | $97.37 | $97.37 | 269,313 |
| 2024-09-16 | $97.00 | $97.13 | $96.61 | $96.91 | $96.91 | 321,648 |
| 2024-09-13 | $96.92 | $96.98 | $96.75 | $96.91 | $96.91 | 171,615 |
| 2024-09-12 | $96.70 | $96.90 | $96.53 | $96.80 | $96.80 | 185,349 |
| 2024-09-11 | $97.10 | $97.34 | $96.58 | $96.72 | $96.72 | 286,453 |
| 2024-09-10 | $97.46 | $97.59 | $97.24 | $97.25 | $97.25 | 272,014 |
| 2024-09-09 | $97.17 | $97.56 | $97.17 | $97.54 | $97.54 | 312,158 |
| 2024-09-06 | $97.05 | $97.73 | $96.97 | $97.17 | $97.17 | 495,025 |
| 2024-09-05 | $97.26 | $97.66 | $97.06 | $97.15 | $97.15 | 776,639 |
| 2024-09-04 | $97.41 | $97.80 | $97.25 | $97.68 | $97.68 | 252,996 |
| 2024-09-03 | $97.85 | $98.00 | $97.43 | $97.52 | $97.52 | 258,702 |
| 2024-08-30 | $97.78 | $98.11 | $97.52 | $98.01 | $98.01 | 393,300 |
| 2024-08-29 | $97.90 | $97.97 | $97.79 | $97.92 | $97.92 | 319,362 |
| 2024-08-28 | $97.90 | $97.91 | $97.80 | $97.90 | $97.90 | 165,901 |
| 2024-08-27 | $97.44 | $98.00 | $97.44 | $97.90 | $97.90 | 234,976 |
| 2024-08-26 | $97.77 | $97.77 | $97.25 | $97.44 | $97.44 | 328,361 |
| 2024-08-23 | $97.25 | $97.72 | $97.25 | $97.56 | $97.56 | 313,325 |
| 2024-08-22 | $98.05 | $98.05 | $97.38 | $97.47 | $97.47 | 341,318 |
| 2024-08-21 | $98.00 | $98.00 | $97.81 | $97.89 | $97.89 | 261,277 |
| 2024-08-20 | $98.01 | $98.23 | $97.86 | $97.90 | $97.90 | 599,932 |
| 2024-08-19 | $98.35 | $98.40 | $97.96 | $98.01 | $98.01 | 168,163 |
| 2024-08-16 | $98.37 | $98.55 | $98.25 | $98.35 | $98.35 | 223,507 |
| 2024-08-15 | $97.76 | $98.46 | $97.76 | $98.45 | $98.45 | 493,302 |
| 2024-08-14 | $98.06 | $98.08 | $97.70 | $97.82 | $97.82 | 433,158 |
| 2024-08-13 | $98.16 | $98.28 | $97.92 | $98.06 | $98.06 | 158,068 |
| 2024-08-12 | $97.65 | $98.07 | $97.65 | $98.00 | $98.00 | 208,979 |
| 2024-08-09 | $97.90 | $98.07 | $97.71 | $97.75 | $97.75 | 209,245 |
| 2024-08-08 | $97.79 | $98.12 | $97.79 | $97.98 | $97.98 | 229,131 |
| 2024-08-07 | $98.15 | $98.62 | $97.69 | $97.79 | $97.79 | 515,638 |
| 2024-08-06 | $97.55 | $98.23 | $97.55 | $97.98 | $97.98 | 398,121 |
| 2024-08-05 | $98.00 | $98.00 | $97.62 | $97.70 | $97.70 | 627,490 |
| 2024-08-02 | $97.91 | $98.24 | $97.91 | $98.07 | $98.07 | 360,386 |
| 2024-08-01 | $98.05 | $98.30 | $98.00 | $98.08 | $98.08 | 388,154 |
| 2024-07-31 | $98.05 | $98.37 | $97.93 | $98.05 | $98.05 | 321,355 |
| 2024-07-30 | $98.10 | $98.25 | $97.75 | $98.05 | $98.05 | 264,313 |
| 2024-07-29 | $97.40 | $98.24 | $97.40 | $98.11 | $98.11 | 552,847 |
| 2024-07-26 | $98.00 | $98.95 | $97.63 | $98.25 | $98.25 | 1,410,227 |
| 2024-07-25 | $98.30 | $98.30 | $97.30 | $97.75 | $97.75 | 409,836 |
| 2024-07-24 | $97.52 | $97.93 | $97.25 | $97.58 | $97.58 | 284,894 |
| 2024-07-23 | $97.52 | $97.85 | $97.31 | $97.75 | $97.75 | 249,884 |
| 2024-07-22 | $97.17 | $97.80 | $97.08 | $97.45 | $97.45 | 286,258 |
| 2024-07-19 | $97.77 | $98.25 | $97.18 | $97.60 | $97.60 | 306,624 |
| 2024-07-18 | $97.75 | $98.13 | $97.52 | $97.73 | $97.73 | 331,825 |
| 2024-07-17 | $97.89 | $97.95 | $97.55 | $97.75 | $97.75 | 300,928 |
| 2024-07-16 | $98.10 | $98.35 | $97.58 | $97.74 | $97.74 | 452,080 |
| 2024-07-15 | $98.10 | $98.25 | $97.82 | $97.98 | $97.98 | 420,910 |
| 2024-07-12 | $98.32 | $98.45 | $98.03 | $98.09 | $98.09 | 441,965 |
| 2024-07-11 | $98.18 | $98.46 | $98.09 | $98.32 | $98.32 | 535,960 |
| 2024-07-10 | $97.38 | $98.00 | $97.22 | $97.90 | $97.90 | 656,557 |
| 2024-07-09 | $97.16 | $97.66 | $96.95 | $97.23 | $97.23 | 722,401 |
| 2024-07-08 | $97.30 | $97.35 | $96.92 | $97.21 | $97.21 | 745,681 |
| 2024-07-05 | $97.02 | $97.34 | $96.88 | $97.25 | $97.25 | 280,313 |
| 2024-07-03 | $96.69 | $97.51 | $96.30 | $97.30 | $97.30 | 666,601 |
| 2024-07-02 | $96.45 | $96.75 | $95.86 | $96.74 | $96.74 | 791,496 |
| 2024-07-01 | $95.30 | $96.72 | $94.63 | $96.68 | $96.68 | 1,511,271 |
| 2024-06-28 | $92.78 | $93.12 | $91.39 | $91.80 | $91.80 | 484,964 |
| 2024-06-27 | $91.52 | $92.98 | $90.51 | $92.97 | $92.97 | 372,533 |
| 2024-06-26 | $91.78 | $92.05 | $91.45 | $92.00 | $92.00 | 149,344 |
| 2024-06-25 | $91.89 | $92.38 | $91.13 | $92.13 | $92.13 | 242,322 |
| 2024-06-24 | $92.00 | $92.13 | $91.17 | $91.65 | $91.65 | 231,017 |
| 2024-06-21 | $91.93 | $92.11 | $91.23 | $91.77 | $91.77 | 342,866 |
| 2024-06-20 | $91.70 | $91.89 | $91.31 | $91.60 | $91.60 | 226,399 |
| 2024-06-18 | $91.82 | $91.99 | $91.29 | $91.63 | $91.63 | 112,247 |
| 2024-06-17 | $91.45 | $92.17 | $91.40 | $91.78 | $91.78 | 113,199 |
| 2024-06-14 | $91.49 | $91.87 | $91.00 | $91.82 | $91.82 | 254,296 |
| 2024-06-13 | $91.81 | $91.86 | $91.21 | $91.68 | $91.68 | 316,055 |
| 2024-06-12 | $91.83 | $92.03 | $91.42 | $91.81 | $91.81 | 112,736 |
| 2024-06-11 | $91.42 | $91.89 | $91.00 | $91.80 | $91.80 | 283,953 |
| 2024-06-10 | $91.45 | $91.74 | $91.04 | $91.42 | $91.42 | 127,857 |
| 2024-06-07 | $91.22 | $91.93 | $91.22 | $91.75 | $91.75 | 272,444 |
| 2024-06-06 | $91.32 | $92.26 | $90.38 | $91.45 | $91.45 | 357,237 |
| 2024-06-05 | $92.33 | $92.33 | $91.44 | $91.77 | $91.77 | 331,656 |
| 2024-06-04 | $92.18 | $92.83 | $92.00 | $92.25 | $92.25 | 154,946 |
| 2024-06-03 | $91.45 | $92.40 | $90.91 | $91.97 | $91.97 | 429,996 |
| 2024-05-31 | $92.90 | $92.90 | $89.55 | $91.15 | $91.15 | 1,319,485 |
| 2024-05-30 | $95.80 | $96.04 | $95.35 | $96.01 | $96.01 | 210,800 |
| 2024-05-29 | $95.92 | $95.92 | $95.03 | $95.60 | $95.60 | 510,038 |
| 2024-05-28 | $96.00 | $96.39 | $95.36 | $95.60 | $95.60 | 426,539 |
| 2024-05-24 | $96.35 | $97.36 | $95.54 | $96.23 | $96.23 | 663,481 |
| 2024-05-23 | $96.40 | $96.62 | $96.03 | $96.20 | $96.20 | 192,402 |
| 2024-05-22 | $96.20 | $96.80 | $96.03 | $96.77 | $96.77 | 249,928 |
| 2024-05-21 | $95.85 | $96.60 | $95.85 | $96.21 | $96.21 | 249,946 |
| 2024-05-20 | $94.43 | $96.14 | $94.12 | $96.13 | $96.13 | 436,930 |
| 2024-05-17 | $95.01 | $95.35 | $94.29 | $94.43 | $94.43 | 196,779 |
| 2024-05-16 | $95.21 | $95.74 | $94.80 | $94.95 | $94.95 | 191,959 |
| 2024-05-15 | $95.80 | $96.18 | $95.17 | $95.49 | $95.49 | 142,052 |
| 2024-05-14 | $95.00 | $95.72 | $95.00 | $95.71 | $95.71 | 270,216 |
| 2024-05-13 | $95.70 | $96.06 | $95.13 | $95.40 | $95.40 | 142,791 |
| 2024-05-10 | $94.44 | $95.51 | $94.25 | $95.50 | $95.50 | 297,318 |
| 2024-05-09 | $94.00 | $94.55 | $93.92 | $94.55 | $94.55 | 462,688 |
| 2024-05-08 | $92.50 | $95.45 | $92.50 | $94.08 | $94.08 | 522,184 |
| 2024-05-07 | $92.34 | $92.68 | $92.01 | $92.36 | $92.36 | 341,050 |
| 2024-05-06 | $92.41 | $92.67 | $92.02 | $92.34 | $92.34 | 146,253 |
| 2024-05-03 | $92.43 | $92.68 | $91.86 | $92.08 | $92.08 | 246,626 |
| 2024-05-02 | $91.80 | $92.51 | $91.65 | $92.43 | $92.43 | 196,932 |
| 2024-05-01 | $91.65 | $92.50 | $91.50 | $91.89 | $91.89 | 221,972 |
| 2024-04-30 | $91.70 | $92.30 | $91.28 | $92.05 | $92.05 | 222,058 |
| 2024-04-29 | $92.12 | $92.52 | $91.75 | $91.84 | $91.84 | 235,097 |
| 2024-04-26 | $91.00 | $91.88 | $91.00 | $91.79 | $91.79 | 144,548 |
| 2024-04-25 | $90.90 | $91.61 | $90.26 | $91.16 | $91.16 | 236,321 |
| 2024-04-24 | $90.98 | $91.15 | $90.80 | $91.05 | $91.05 | 81,355 |
| 2024-04-23 | $91.49 | $91.80 | $91.13 | $91.16 | $91.16 | 102,925 |
| 2024-04-22 | $90.72 | $91.66 | $90.54 | $91.24 | $91.24 | 159,364 |
| 2024-04-19 | $90.70 | $90.98 | $90.34 | $90.40 | $90.40 | 384,904 |
| 2024-04-18 | $91.18 | $91.48 | $90.75 | $90.78 | $90.78 | 223,250 |
| 2024-04-17 | $91.31 | $91.79 | $90.77 | $90.96 | $90.96 | 307,074 |
| 2024-04-16 | $91.64 | $92.09 | $90.79 | $91.25 | $91.25 | 403,661 |
| 2024-04-15 | $91.85 | $92.00 | $90.83 | $91.35 | $91.35 | 214,364 |
| 2024-04-12 | $92.25 | $92.51 | $91.65 | $91.90 | $91.90 | 157,142 |
| 2024-04-11 | $92.20 | $92.48 | $91.97 | $92.27 | $92.27 | 108,630 |
| 2024-04-10 | $92.70 | $93.00 | $91.85 | $92.27 | $92.27 | 189,012 |
| 2024-04-09 | $92.72 | $93.17 | $92.40 | $92.71 | $92.71 | 96,337 |
| 2024-04-08 | $92.53 | $92.79 | $92.21 | $92.38 | $92.38 | 273,453 |
| 2024-04-05 | $92.80 | $93.04 | $92.40 | $92.70 | $92.70 | 209,819 |
| 2024-04-04 | $92.52 | $92.84 | $92.30 | $92.80 | $92.80 | 142,675 |
| 2024-04-03 | $92.50 | $92.87 | $92.19 | $92.62 | $92.62 | 203,440 |
| 2024-04-02 | $92.30 | $92.56 | $91.95 | $92.46 | $92.46 | 234,514 |
| 2024-04-01 | $92.38 | $92.47 | $91.97 | $92.42 | $92.42 | 212,864 |
| 2024-03-28 | $92.92 | $92.92 | $92.11 | $92.16 | $92.16 | 323,817 |
| 2024-03-27 | $92.37 | $92.76 | $92.10 | $92.46 | $92.46 | 200,562 |
| 2024-03-26 | $92.00 | $92.36 | $91.75 | $92.29 | $92.29 | 367,190 |
| 2024-03-25 | $92.50 | $92.97 | $92.11 | $92.16 | $92.16 | 360,040 |
| 2024-03-22 | $92.46 | $92.70 | $92.11 | $92.15 | $92.15 | 300,167 |
| 2024-03-21 | $92.50 | $92.54 | $91.92 | $92.15 | $92.15 | 347,907 |
| 2024-03-20 | $92.00 | $92.46 | $90.10 | $92.17 | $92.17 | 673,413 |
| 2024-03-19 | $93.64 | $93.92 | $92.54 | $92.80 | $92.80 | 270,578 |
| 2024-03-18 | $93.14 | $93.72 | $92.87 | $93.44 | $93.44 | 284,533 |
| 2024-03-15 | $92.47 | $93.39 | $92.47 | $93.21 | $93.21 | 442,178 |
| 2024-03-14 | $93.09 | $93.54 | $92.60 | $92.78 | $92.78 | 243,817 |
| 2024-03-13 | $93.07 | $93.69 | $92.90 | $93.25 | $93.25 | 298,280 |
| 2024-03-12 | $93.13 | $93.65 | $93.05 | $93.14 | $93.14 | 145,924 |
| 2024-03-11 | $93.15 | $93.40 | $92.77 | $93.31 | $93.31 | 177,610 |
| 2024-03-08 | $92.99 | $93.60 | $92.61 | $93.12 | $93.12 | 147,581 |
| 2024-03-07 | $93.00 | $93.42 | $92.89 | $93.10 | $93.10 | 211,203 |
| 2024-03-06 | $92.90 | $93.12 | $92.75 | $93.02 | $93.02 | 285,812 |
| 2024-03-05 | $93.32 | $93.64 | $92.41 | $92.84 | $92.84 | 405,189 |
| 2024-03-04 | $93.37 | $93.37 | $92.64 | $92.97 | $92.97 | 533,003 |
| 2024-03-01 | $93.18 | $93.80 | $92.76 | $93.34 | $93.34 | 392,213 |
| 2024-02-29 | $93.49 | $93.49 | $92.79 | $93.02 | $93.02 | 493,271 |
| 2024-02-28 | $92.89 | $93.72 | $92.48 | $93.54 | $93.54 | 783,893 |
| 2024-02-27 | $94.04 | $94.55 | $90.66 | $93.14 | $93.14 | 801,387 |
| 2024-02-26 | $94.39 | $94.53 | $94.03 | $94.19 | $94.19 | 142,797 |
| 2024-02-23 | $94.90 | $94.90 | $93.94 | $94.42 | $94.42 | 173,340 |
| 2024-02-22 | $93.56 | $94.92 | $93.05 | $94.50 | $94.50 | 445,262 |
| 2024-02-21 | $93.32 | $93.75 | $93.25 | $93.61 | $93.61 | 383,612 |
| 2024-02-20 | $93.44 | $93.74 | $93.02 | $93.69 | $93.69 | 145,270 |
| 2024-02-16 | $93.51 | $94.00 | $93.15 | $93.34 | $93.34 | 321,939 |
| 2024-02-15 | $93.30 | $93.93 | $93.14 | $93.77 | $93.77 | 114,027 |
| 2024-02-14 | $93.96 | $94.10 | $93.16 | $93.20 | $93.20 | 231,561 |
| 2024-02-13 | $93.80 | $94.01 | $93.15 | $93.61 | $93.61 | 283,666 |
| 2024-02-12 | $93.39 | $94.05 | $93.12 | $94.03 | $94.03 | 180,088 |
| 2024-02-09 | $94.23 | $94.23 | $93.64 | $93.68 | $93.68 | 201,724 |
| 2024-02-08 | $94.00 | $94.10 | $93.73 | $93.91 | $93.91 | 189,621 |
| 2024-02-07 | $93.80 | $94.05 | $93.02 | $93.95 | $93.95 | 214,158 |
| 2024-02-06 | $93.65 | $94.16 | $92.73 | $93.40 | $93.40 | 378,635 |
| 2024-02-05 | $94.36 | $94.64 | $93.50 | $93.65 | $93.65 | 211,104 |
| 2024-02-02 | $94.30 | $94.80 | $93.87 | $94.67 | $94.67 | 158,675 |
| 2024-02-01 | $93.98 | $94.67 | $93.90 | $94.39 | $94.39 | 325,319 |
| 2024-01-31 | $95.00 | $95.00 | $94.11 | $94.27 | $94.27 | 275,471 |
| 2024-01-30 | $95.49 | $95.49 | $94.71 | $95.02 | $95.02 | 136,874 |
| 2024-01-29 | $94.57 | $95.25 | $94.52 | $95.24 | $95.24 | 241,819 |
| 2024-01-26 | $94.17 | $95.16 | $94.07 | $94.89 | $94.89 | 365,477 |
| 2024-01-25 | $94.90 | $94.90 | $93.98 | $94.30 | $94.30 | 317,221 |
| 2024-01-24 | $94.60 | $95.02 | $94.20 | $94.95 | $94.95 | 176,581 |
| 2024-01-23 | $95.38 | $95.38 | $94.41 | $94.75 | $94.75 | 104,718 |
| 2024-01-22 | $94.77 | $95.35 | $94.62 | $94.79 | $94.79 | 339,894 |
| 2024-01-19 | $95.02 | $95.23 | $94.25 | $94.77 | $94.77 | 222,437 |
| 2024-01-18 | $94.66 | $94.95 | $94.40 | $94.95 | $94.95 | 186,784 |
| 2024-01-17 | $94.68 | $94.97 | $94.39 | $94.69 | $94.69 | 218,311 |
| 2024-01-16 | $93.97 | $95.49 | $93.90 | $95.10 | $95.10 | 341,139 |
| 2024-01-12 | $93.89 | $94.35 | $93.35 | $94.28 | $94.28 | 223,333 |
| 2024-01-11 | $93.79 | $93.79 | $93.25 | $93.62 | $93.62 | 546,878 |
| 2024-01-10 | $93.53 | $94.08 | $93.38 | $93.62 | $93.62 | 291,734 |
| 2024-01-09 | $93.74 | $93.89 | $93.42 | $93.61 | $93.61 | 331,641 |
| 2024-01-08 | $94.01 | $94.25 | $93.71 | $93.93 | $93.93 | 215,336 |
| 2024-01-05 | $94.33 | $94.46 | $93.51 | $94.20 | $94.20 | 394,741 |
| 2024-01-04 | $94.36 | $94.49 | $94.05 | $94.28 | $94.28 | 190,854 |
| 2024-01-03 | $94.82 | $94.97 | $94.36 | $94.51 | $94.51 | 212,120 |
| 2024-01-02 | $95.05 | $95.59 | $94.37 | $94.97 | $94.97 | 330,380 |
| 2023-12-29 | $95.10 | $95.17 | $94.24 | $95.06 | $95.06 | 177,891 |
| 2023-12-28 | $95.11 | $95.61 | $94.99 | $95.04 | $95.04 | 103,087 |
| 2023-12-27 | $95.24 | $95.41 | $94.96 | $95.27 | $95.27 | 224,066 |
| 2023-12-26 | $95.35 | $95.94 | $94.99 | $95.14 | $95.14 | 187,963 |
| 2023-12-22 | $95.62 | $96.16 | $95.02 | $95.49 | $95.49 | 74,043 |
| 2023-12-21 | $95.20 | $95.98 | $95.04 | $95.54 | $95.54 | 172,135 |
| 2023-12-20 | $95.70 | $95.75 | $95.00 | $95.03 | $95.03 | 351,339 |
| 2023-12-19 | $94.84 | $96.44 | $94.80 | $95.90 | $95.90 | 446,046 |
| 2023-12-18 | $94.56 | $95.21 | $94.36 | $94.84 | $94.84 | 361,271 |
| 2023-12-15 | $94.99 | $95.08 | $94.55 | $94.55 | $94.55 | 761,844 |
| 2023-12-14 | $95.09 | $95.25 | $94.75 | $94.99 | $94.99 | 1,136,656 |
| 2023-12-13 | $94.62 | $95.10 | $94.41 | $95.03 | $95.03 | 592,960 |
| 2023-12-12 | $94.00 | $95.09 | $93.99 | $94.53 | $94.53 | 986,364 |
| 2023-12-11 | $93.54 | $94.00 | $93.54 | $93.85 | $93.85 | 192,111 |
| 2023-12-08 | $93.80 | $94.17 | $93.41 | $93.70 | $93.70 | 236,963 |
| 2023-12-07 | $93.57 | $94.30 | $93.39 | $93.73 | $93.73 | 685,696 |
| 2023-12-06 | $93.50 | $93.92 | $93.45 | $93.85 | $93.85 | 240,291 |
| 2023-12-05 | $93.23 | $93.65 | $93.23 | $93.57 | $93.57 | 315,479 |
| 2023-12-04 | $93.01 | $94.00 | $93.01 | $93.55 | $93.55 | 302,124 |
| 2023-12-01 | $93.62 | $93.86 | $92.99 | $93.04 | $93.04 | 263,370 |
| 2023-11-30 | $93.90 | $94.00 | $93.25 | $93.58 | $93.58 | 328,379 |
| 2023-11-29 | $93.94 | $94.22 | $93.76 | $93.93 | $93.93 | 305,669 |
| 2023-11-28 | $94.00 | $94.30 | $93.82 | $94.01 | $94.01 | 154,461 |
| 2023-11-27 | $93.72 | $94.13 | $93.72 | $94.09 | $94.09 | 179,301 |
| 2023-11-24 | $93.97 | $94.03 | $93.74 | $93.75 | $93.75 | 144,531 |
| 2023-11-22 | $93.75 | $93.98 | $93.70 | $93.89 | $93.89 | 204,085 |
| 2023-11-21 | $93.65 | $94.03 | $93.50 | $93.70 | $93.70 | 232,225 |
| 2023-11-20 | $93.48 | $93.91 | $93.13 | $93.88 | $93.88 | 309,523 |
| 2023-11-17 | $93.50 | $93.55 | $92.75 | $93.48 | $93.48 | 279,955 |
| 2023-11-16 | $93.54 | $93.68 | $93.23 | $93.35 | $93.35 | 185,118 |
| 2023-11-15 | $93.75 | $93.98 | $93.46 | $93.60 | $93.60 | 224,117 |
| 2023-11-14 | $93.99 | $94.04 | $93.51 | $93.85 | $93.85 | 447,685 |
| 2023-11-13 | $93.48 | $93.71 | $93.16 | $93.59 | $93.59 | 183,149 |
| 2023-11-10 | $93.05 | $93.25 | $92.78 | $93.25 | $93.25 | 108,352 |
| 2023-11-09 | $93.05 | $93.19 | $92.70 | $92.85 | $92.85 | 397,176 |
| 2023-11-08 | $93.00 | $93.44 | $92.53 | $92.94 | $92.94 | 324,946 |
| 2023-11-07 | $92.20 | $92.72 | $92.10 | $92.33 | $92.33 | 205,623 |
| 2023-11-06 | $92.75 | $92.94 | $91.91 | $92.24 | $92.24 | 243,810 |
| 2023-11-03 | $92.18 | $92.31 | $91.79 | $91.83 | $91.83 | 191,541 |
| 2023-11-02 | $91.69 | $92.00 | $91.52 | $91.90 | $91.90 | 310,459 |
| 2023-11-01 | $91.46 | $92.07 | $91.32 | $91.44 | $91.44 | 244,938 |
| 2023-10-31 | $91.41 | $91.96 | $91.35 | $91.49 | $91.49 | 375,755 |
| 2023-10-30 | $91.37 | $92.16 | $91.22 | $91.50 | $91.50 | 218,721 |
| 2023-10-27 | $91.05 | $91.49 | $91.05 | $91.41 | $91.41 | 318,660 |
| 2023-10-26 | $91.27 | $91.87 | $91.08 | $91.15 | $91.15 | 480,670 |
| 2023-10-25 | $91.55 | $93.04 | $91.06 | $91.50 | $91.50 | 414,655 |
| 2023-10-24 | $92.19 | $92.52 | $92.18 | $92.18 | $92.18 | 231,576 |
| 2023-10-23 | $92.70 | $92.77 | $92.11 | $92.21 | $92.21 | 265,434 |
| 2023-10-20 | $92.52 | $93.03 | $92.50 | $92.74 | $92.74 | 305,668 |
| 2023-10-19 | $92.63 | $93.05 | $92.47 | $92.55 | $92.55 | 347,359 |
| 2023-10-18 | $92.95 | $93.18 | $92.70 | $92.74 | $92.74 | 346,630 |
| 2023-10-17 | $93.15 | $93.31 | $92.98 | $93.14 | $93.14 | 281,060 |
| 2023-10-16 | $92.80 | $93.24 | $92.80 | $92.88 | $92.88 | 334,738 |
| 2023-10-13 | $92.82 | $93.20 | $92.82 | $92.91 | $92.91 | 356,155 |
| 2023-10-12 | $92.71 | $93.06 | $92.70 | $92.74 | $92.74 | 185,109 |
| 2023-10-11 | $92.87 | $93.09 | $92.71 | $92.74 | $92.74 | 177,005 |
| 2023-10-10 | $92.90 | $93.11 | $92.65 | $92.65 | $92.65 | 278,304 |
| 2023-10-09 | $92.56 | $93.29 | $92.56 | $92.95 | $92.95 | 498,360 |
| 2023-10-06 | $92.20 | $92.71 | $92.20 | $92.56 | $92.56 | 297,938 |
| 2023-10-05 | $93.01 | $93.19 | $92.29 | $92.50 | $92.50 | 361,824 |
| 2023-10-04 | $93.50 | $93.86 | $92.77 | $92.95 | $92.95 | 2,113,529 |
| 2023-10-03 | $93.85 | $94.11 | $93.50 | $93.89 | $93.89 | 214,142 |
| 2023-10-02 | $93.32 | $93.97 | $93.20 | $93.90 | $93.90 | 259,674 |
| 2023-09-29 | $93.54 | $93.73 | $93.24 | $93.40 | $93.40 | 189,802 |
| 2023-09-28 | $93.20 | $93.84 | $93.20 | $93.26 | $93.26 | 207,357 |
| 2023-09-27 | $93.70 | $94.19 | $93.05 | $93.25 | $93.25 | 696,915 |
| 2023-09-26 | $94.00 | $94.20 | $93.86 | $93.86 | $93.86 | 228,208 |
| 2023-09-25 | $93.89 | $94.24 | $93.50 | $94.02 | $94.02 | 196,265 |
| 2023-09-22 | $93.50 | $94.07 | $93.33 | $93.92 | $93.92 | 323,288 |
| 2023-09-21 | $93.91 | $94.26 | $93.55 | $93.55 | $93.55 | 242,824 |
| 2023-09-20 | $94.00 | $94.14 | $93.85 | $94.08 | $94.08 | 404,119 |
| 2023-09-19 | $93.75 | $94.00 | $93.75 | $93.97 | $93.97 | 205,830 |
| 2023-09-18 | $93.96 | $94.00 | $93.54 | $93.98 | $93.98 | 278,801 |
| 2023-09-15 | $93.77 | $93.92 | $93.43 | $93.73 | $93.73 | 615,882 |
| 2023-09-14 | $93.48 | $93.78 | $93.22 | $93.66 | $93.66 | 560,152 |
| 2023-09-13 | $93.33 | $93.65 | $93.00 | $93.51 | $93.51 | 479,829 |
| 2023-09-12 | $93.30 | $93.37 | $92.49 | $93.10 | $93.10 | 282,357 |
| 2023-09-11 | $93.19 | $93.35 | $92.94 | $92.99 | $92.99 | 376,336 |
| 2023-09-08 | $93.20 | $93.58 | $92.96 | $93.32 | $93.32 | 367,426 |
| 2023-09-07 | $93.36 | $93.61 | $92.93 | $92.97 | $92.97 | 572,615 |
| 2023-09-06 | $93.77 | $93.90 | $93.00 | $93.37 | $93.37 | 953,577 |
| 2023-09-05 | $93.72 | $93.96 | $93.63 | $93.87 | $93.87 | 675,018 |
| 2023-09-01 | $93.81 | $94.10 | $93.72 | $93.85 | $93.85 | 500,136 |
| 2023-08-31 | $93.68 | $94.07 | $93.58 | $93.75 | $93.75 | 496,329 |
| 2023-08-30 | $94.39 | $94.39 | $93.55 | $93.56 | $93.56 | 808,804 |
| 2023-08-29 | $93.81 | $94.11 | $93.81 | $93.97 | $93.97 | 565,133 |
| 2023-08-28 | $93.26 | $94.00 | $93.26 | $93.79 | $93.79 | 490,082 |
| 2023-08-25 | $93.25 | $93.44 | $93.05 | $93.25 | $93.25 | 323,428 |
| 2023-08-24 | $92.99 | $93.58 | $92.99 | $93.07 | $93.07 | 406,270 |
| 2023-08-23 | $92.36 | $93.12 | $92.29 | $93.08 | $93.08 | 268,913 |
| 2023-08-22 | $92.25 | $92.66 | $92.25 | $92.36 | $92.36 | 167,874 |
| 2023-08-21 | $92.11 | $92.43 | $91.92 | $92.40 | $92.40 | 142,787 |
| 2023-08-18 | $92.33 | $92.45 | $92.07 | $92.27 | $92.27 | 269,321 |
| 2023-08-17 | $92.75 | $92.82 | $92.24 | $92.50 | $92.50 | 467,080 |
| 2023-08-16 | $92.86 | $92.98 | $92.64 | $92.73 | $92.73 | 291,142 |
| 2023-08-15 | $92.75 | $93.07 | $92.75 | $92.83 | $92.83 | 300,210 |
| 2023-08-14 | $92.19 | $92.91 | $92.19 | $92.75 | $92.75 | 190,271 |
| 2023-08-11 | $92.00 | $92.46 | $91.85 | $92.35 | $92.35 | 794,440 |
| 2023-08-10 | $92.55 | $92.75 | $92.25 | $92.37 | $92.37 | 234,374 |
| 2023-08-09 | $91.82 | $92.48 | $91.74 | $92.25 | $92.25 | 252,585 |
| 2023-08-08 | $91.95 | $92.05 | $91.78 | $91.90 | $91.90 | 385,211 |
| 2023-08-07 | $91.82 | $92.00 | $91.65 | $91.95 | $91.95 | 206,248 |
| 2023-08-04 | $91.90 | $92.05 | $91.70 | $91.86 | $91.86 | 240,050 |
| 2023-08-03 | $92.13 | $92.41 | $91.68 | $91.89 | $91.89 | 383,321 |
| 2023-08-02 | $91.50 | $92.18 | $91.39 | $92.07 | $92.07 | 448,549 |
| 2023-08-01 | $90.60 | $91.64 | $90.60 | $91.49 | $91.49 | 591,871 |
| 2023-07-31 | $90.50 | $90.92 | $90.50 | $90.84 | $90.84 | 347,766 |
| 2023-07-28 | $90.60 | $90.84 | $90.25 | $90.50 | $90.50 | 855,841 |
| 2023-07-27 | $90.92 | $90.92 | $90.25 | $90.50 | $90.50 | 309,073 |
| 2023-07-26 | $91.02 | $91.25 | $89.65 | $89.84 | $89.84 | 650,364 |
| 2023-07-25 | $91.02 | $91.49 | $90.97 | $91.02 | $91.02 | 186,912 |
| 2023-07-24 | $91.33 | $91.47 | $90.86 | $91.39 | $91.39 | 319,472 |
| 2023-07-21 | $91.67 | $91.67 | $91.12 | $91.22 | $91.22 | 241,485 |
| 2023-07-20 | $91.65 | $91.71 | $91.25 | $91.38 | $91.38 | 267,519 |
| 2023-07-19 | $91.49 | $91.60 | $91.23 | $91.36 | $91.36 | 358,020 |
| 2023-07-18 | $91.20 | $91.43 | $91.08 | $91.35 | $91.35 | 342,001 |
| 2023-07-17 | $90.71 | $91.26 | $90.71 | $91.03 | $91.03 | 252,600 |
| 2023-07-14 | $90.55 | $91.04 | $90.55 | $90.98 | $90.98 | 268,697 |
| 2023-07-13 | $90.88 | $91.13 | $90.47 | $90.50 | $90.50 | 321,472 |
| 2023-07-12 | $91.11 | $91.35 | $90.24 | $90.50 | $90.50 | 1,286,670 |
| 2023-07-11 | $91.00 | $91.27 | $90.62 | $91.00 | $91.00 | 621,723 |
| 2023-07-10 | $91.06 | $91.25 | $90.83 | $90.93 | $90.93 | 663,652 |
| 2023-07-07 | $91.58 | $91.68 | $91.12 | $91.19 | $91.19 | 342,680 |
| 2023-07-06 | $90.88 | $91.53 | $90.88 | $91.31 | $91.31 | 475,017 |
| 2023-07-05 | $91.40 | $91.68 | $91.10 | $91.28 | $91.28 | 309,010 |
| 2023-07-03 | $91.45 | $91.87 | $91.20 | $91.35 | $91.35 | 286,182 |
| 2023-06-30 | $91.91 | $92.00 | $91.30 | $91.44 | $91.44 | 488,986 |
| 2023-06-29 | $91.75 | $91.96 | $91.32 | $91.58 | $91.58 | 436,031 |
| 2023-06-28 | $91.65 | $91.80 | $91.25 | $91.69 | $91.69 | 708,927 |
| 2023-06-27 | $91.18 | $91.77 | $91.15 | $91.59 | $91.59 | 1,148,509 |
| 2023-06-26 | $91.21 | $91.49 | $90.08 | $91.00 | $91.00 | 1,504,695 |
| 2023-06-23 | $90.98 | $91.61 | $90.52 | $91.21 | $91.21 | 289,941 |
| 2023-06-22 | $90.85 | $91.60 | $90.36 | $91.35 | $91.35 | 257,746 |
| 2023-06-21 | $90.66 | $91.21 | $90.48 | $90.79 | $90.79 | 384,345 |
| 2023-06-20 | $91.35 | $91.53 | $90.62 | $91.06 | $91.06 | 336,518 |
| 2023-06-16 | $91.20 | $91.63 | $90.65 | $91.35 | $91.35 | 589,429 |
| 2023-06-15 | $91.27 | $91.54 | $90.94 | $91.20 | $91.20 | 467,517 |
| 2023-06-14 | $92.26 | $92.26 | $91.13 | $91.35 | $91.35 | 615,825 |
| 2023-06-13 | $91.37 | $92.54 | $91.07 | $92.26 | $92.26 | 473,992 |
| 2023-06-12 | $91.75 | $92.02 | $91.14 | $91.37 | $91.37 | 304,147 |
| 2023-06-09 | $92.31 | $92.58 | $91.76 | $91.80 | $91.80 | 422,782 |
| 2023-06-08 | $92.81 | $92.81 | $91.60 | $92.59 | $92.59 | 951,209 |
| 2023-06-07 | $92.47 | $93.46 | $91.28 | $92.60 | $92.60 | 1,290,414 |
| 2023-06-06 | $91.32 | $92.53 | $91.03 | $92.37 | $92.37 | 930,406 |
| 2023-06-05 | $90.01 | $91.75 | $89.74 | $91.74 | $91.74 | 4,485,852 |
| 2023-06-02 | $77.36 | $79.61 | $77.36 | $79.47 | $79.47 | 282,281 |
| 2023-06-01 | $75.93 | $77.23 | $75.49 | $76.68 | $76.68 | 318,324 |
| 2023-05-31 | $75.25 | $76.09 | $74.61 | $75.93 | $75.93 | 621,988 |
| 2023-05-30 | $77.02 | $77.83 | $75.16 | $75.35 | $75.35 | 384,177 |
| 2023-05-26 | $77.00 | $77.60 | $76.18 | $77.31 | $77.31 | 163,532 |
| 2023-05-25 | $76.97 | $76.97 | $75.23 | $76.75 | $76.75 | 597,603 |
| 2023-05-24 | $78.20 | $79.77 | $77.16 | $77.26 | $77.26 | 470,441 |
| 2023-05-23 | $79.27 | $80.77 | $78.56 | $78.70 | $78.70 | 258,948 |
| 2023-05-22 | $79.51 | $80.02 | $78.36 | $79.13 | $79.13 | 439,048 |
| 2023-05-19 | $77.00 | $79.64 | $76.60 | $79.39 | $79.39 | 735,279 |
| 2023-05-18 | $78.17 | $78.92 | $75.80 | $76.44 | $76.44 | 590,089 |
| 2023-05-17 | $75.98 | $78.56 | $75.55 | $78.31 | $78.31 | 1,137,875 |
| 2023-05-16 | $74.03 | $76.16 | $73.60 | $75.98 | $75.98 | 763,713 |
| 2023-05-15 | $75.91 | $76.33 | $74.30 | $74.49 | $74.49 | 449,944 |
| 2023-05-12 | $77.11 | $77.16 | $75.36 | $75.97 | $75.97 | 640,176 |
| 2023-05-11 | $73.60 | $76.76 | $73.10 | $76.64 | $76.64 | 840,302 |
| 2023-05-10 | $77.87 | $78.18 | $73.35 | $73.99 | $73.99 | 1,114,829 |
| 2023-05-09 | $79.33 | $79.86 | $76.77 | $76.97 | $76.97 | 613,677 |
| 2023-05-08 | $78.93 | $81.10 | $77.37 | $80.34 | $80.34 | 691,996 |
| 2023-05-05 | $81.51 | $85.81 | $78.61 | $79.07 | $79.07 | 2,770,681 |
| 2023-05-04 | $77.00 | $81.43 | $73.49 | $80.47 | $80.47 | 4,681,407 |
| 2023-05-03 | $77.13 | $79.65 | $76.01 | $78.63 | $78.63 | 626,502 |
| 2023-05-02 | $80.00 | $80.00 | $76.32 | $77.26 | $77.26 | 319,224 |
| 2023-05-01 | $80.16 | $81.47 | $79.83 | $80.12 | $80.12 | 314,493 |
| 2023-04-28 | $78.40 | $80.66 | $77.58 | $80.30 | $80.30 | 581,843 |
| 2023-04-27 | $77.35 | $80.24 | $76.81 | $78.91 | $78.91 | 495,637 |
| 2023-04-26 | $77.67 | $78.39 | $76.51 | $76.65 | $76.65 | 280,232 |
| 2023-04-25 | $78.44 | $79.40 | $77.66 | $77.79 | $77.79 | 221,273 |
| 2023-04-24 | $78.58 | $78.95 | $77.48 | $78.76 | $78.76 | 358,517 |
| 2023-04-21 | $75.67 | $78.89 | $75.67 | $78.75 | $78.75 | 772,099 |
| 2023-04-20 | $75.84 | $77.16 | $75.11 | $75.71 | $75.71 | 420,138 |
| 2023-04-19 | $77.13 | $77.54 | $76.16 | $76.61 | $76.61 | 696,697 |
| 2023-04-18 | $78.99 | $79.39 | $76.29 | $77.57 | $77.57 | 295,377 |
| 2023-04-17 | $80.74 | $80.89 | $77.82 | $79.00 | $79.00 | 534,597 |
| 2023-04-14 | $80.16 | $81.23 | $79.90 | $81.06 | $81.06 | 250,334 |
| 2023-04-13 | $80.25 | $80.37 | $78.36 | $79.86 | $79.86 | 397,524 |
| 2023-04-12 | $81.32 | $81.63 | $79.66 | $79.82 | $79.82 | 357,123 |
| 2023-04-11 | $79.43 | $81.57 | $79.35 | $80.66 | $80.66 | 357,065 |
| 2023-04-10 | $76.42 | $79.08 | $76.28 | $78.88 | $78.88 | 372,138 |
| 2023-04-06 | $77.59 | $78.18 | $76.72 | $76.89 | $76.89 | 262,084 |
| 2023-04-05 | $75.94 | $77.83 | $75.92 | $77.00 | $77.00 | 343,568 |
| 2023-04-04 | $75.49 | $76.67 | $74.62 | $75.96 | $75.96 | 403,467 |
| 2023-04-03 | $73.81 | $75.73 | $73.01 | $75.17 | $75.17 | 510,905 |
| 2023-03-31 | $72.57 | $74.00 | $72.36 | $73.55 | $73.55 | 372,152 |
| 2023-03-30 | $74.13 | $74.13 | $71.19 | $71.89 | $71.89 | 353,889 |
| 2023-03-29 | $73.69 | $74.53 | $72.90 | $73.43 | $73.43 | 224,235 |
| 2023-03-28 | $74.01 | $74.73 | $72.84 | $73.05 | $73.05 | 157,867 |
| 2023-03-27 | $71.93 | $74.43 | $71.06 | $74.18 | $74.18 | 301,415 |
| 2023-03-24 | $70.00 | $71.66 | $69.45 | $71.00 | $71.00 | 252,070 |
| 2023-03-23 | $72.94 | $73.47 | $69.37 | $69.79 | $69.79 | 361,743 |
| 2023-03-22 | $74.44 | $75.76 | $72.58 | $72.59 | $72.59 | 364,811 |
| 2023-03-21 | $74.94 | $75.54 | $73.50 | $74.16 | $74.16 | 368,922 |
| 2023-03-20 | $73.31 | $74.30 | $72.91 | $73.80 | $73.80 | 574,004 |
| 2023-03-17 | $75.52 | $76.50 | $72.62 | $72.64 | $72.64 | 464,409 |
| 2023-03-16 | $76.76 | $77.60 | $74.25 | $75.64 | $75.64 | 450,201 |
| 2023-03-15 | $78.17 | $79.77 | $77.16 | $77.45 | $77.45 | 644,273 |
| 2023-03-14 | $81.00 | $82.33 | $76.93 | $78.97 | $78.97 | 696,380 |
| 2023-03-13 | $82.00 | $83.89 | $81.87 | $82.02 | $82.02 | 301,288 |
| 2023-03-10 | $82.64 | $83.17 | $81.29 | $82.56 | $82.56 | 379,955 |
| 2023-03-09 | $84.66 | $85.21 | $82.29 | $82.54 | $82.54 | 411,093 |
| 2023-03-08 | $86.31 | $86.88 | $84.19 | $84.83 | $84.83 | 193,024 |
| 2023-03-07 | $86.09 | $86.93 | $85.54 | $86.34 | $86.34 | 212,527 |
| 2023-03-06 | $89.20 | $90.04 | $86.26 | $86.34 | $86.34 | 356,251 |
| 2023-03-03 | $87.38 | $89.57 | $86.05 | $88.91 | $88.91 | 360,909 |
| 2023-03-02 | $89.39 | $89.39 | $86.60 | $87.21 | $87.21 | 496,068 |
| 2023-03-01 | $91.14 | $91.73 | $89.31 | $89.57 | $89.57 | 419,716 |
| 2023-02-28 | $90.84 | $93.51 | $90.84 | $91.95 | $91.95 | 567,558 |
| 2023-02-27 | $93.27 | $93.27 | $90.82 | $91.21 | $91.21 | 318,451 |
| 2023-02-24 | $90.58 | $92.73 | $90.49 | $91.82 | $91.82 | 400,416 |
| 2023-02-23 | $94.35 | $94.81 | $90.61 | $91.77 | $91.77 | 313,858 |
| 2023-02-22 | $93.23 | $95.79 | $93.23 | $94.68 | $94.68 | 303,992 |
| 2023-02-21 | $95.94 | $96.01 | $92.44 | $93.25 | $93.25 | 554,491 |
| 2023-02-17 | $99.04 | $99.04 | $96.11 | $97.16 | $97.16 | 768,304 |
| 2023-02-16 | $99.93 | $106.02 | $96.12 | $100.33 | $100.33 | 1,295,115 |
| 2023-02-15 | $95.36 | $98.41 | $94.76 | $96.87 | $96.87 | 533,134 |
| 2023-02-14 | $93.22 | $95.34 | $92.07 | $95.15 | $95.15 | 431,992 |
| 2023-02-13 | $96.27 | $96.53 | $93.42 | $93.95 | $93.95 | 371,025 |
| 2023-02-10 | $97.23 | $98.48 | $95.92 | $96.55 | $96.55 | 789,081 |
| 2023-02-09 | $94.59 | $95.18 | $92.76 | $94.72 | $94.72 | 405,863 |
| 2023-02-08 | $92.08 | $94.20 | $91.73 | $93.58 | $93.58 | 316,562 |
| 2023-02-07 | $90.30 | $92.24 | $89.02 | $91.94 | $91.94 | 371,932 |
| 2023-02-06 | $91.73 | $92.62 | $88.87 | $90.03 | $90.03 | 261,710 |
| 2023-02-03 | $94.59 | $96.45 | $91.86 | $92.14 | $92.14 | 355,776 |
| 2023-02-02 | $97.76 | $98.82 | $95.42 | $96.06 | $96.06 | 502,271 |
| 2023-02-01 | $96.10 | $97.62 | $94.16 | $97.00 | $97.00 | 430,382 |
| 2023-01-31 | $93.32 | $96.71 | $93.19 | $96.66 | $96.66 | 472,753 |
| 2023-01-30 | $92.76 | $94.39 | $91.65 | $93.68 | $93.68 | 297,913 |
| 2023-01-27 | $90.81 | $93.39 | $89.62 | $93.18 | $93.18 | 215,397 |
| 2023-01-26 | $92.46 | $92.85 | $90.00 | $91.16 | $91.16 | 215,640 |
| 2023-01-25 | $90.68 | $92.77 | $89.14 | $92.08 | $92.08 | 221,427 |
| 2023-01-24 | $95.30 | $95.86 | $91.05 | $91.52 | $91.52 | 315,170 |
| 2023-01-23 | $95.33 | $97.13 | $93.13 | $95.86 | $95.86 | 399,365 |
| 2023-01-20 | $94.47 | $95.86 | $93.31 | $95.47 | $95.47 | 494,586 |
| 2023-01-19 | $92.47 | $94.76 | $89.47 | $93.89 | $93.89 | 640,422 |
| 2023-01-18 | $85.69 | $92.55 | $84.81 | $92.50 | $92.50 | 1,189,559 |
| 2023-01-17 | $84.82 | $86.19 | $84.20 | $85.61 | $85.61 | 244,104 |
| 2023-01-13 | $82.72 | $85.47 | $82.60 | $84.90 | $84.90 | 384,937 |
| 2023-01-12 | $82.30 | $85.85 | $81.13 | $83.60 | $83.60 | 446,737 |
| 2023-01-11 | $84.33 | $84.33 | $79.30 | $81.49 | $81.49 | 1,086,268 |
| 2023-01-10 | $82.24 | $84.92 | $81.92 | $83.54 | $83.54 | 502,166 |
| 2023-01-09 | $83.20 | $85.15 | $81.86 | $81.94 | $81.94 | 365,102 |
| 2023-01-06 | $82.74 | $83.96 | $79.84 | $82.60 | $82.60 | 361,338 |
| 2023-01-05 | $84.96 | $85.56 | $81.08 | $81.80 | $81.80 | 668,658 |
| 2023-01-04 | $85.03 | $86.30 | $82.91 | $86.00 | $86.00 | 309,181 |
| 2023-01-03 | $84.35 | $85.49 | $82.23 | $83.87 | $83.87 | 230,388 |
| 2022-12-30 | $83.11 | $84.20 | $82.52 | $83.54 | $83.54 | 406,554 |
| 2022-12-29 | $82.46 | $84.75 | $82.19 | $83.88 | $83.88 | 178,661 |
| 2022-12-28 | $81.53 | $82.89 | $81.52 | $82.02 | $82.02 | 500,943 |
| 2022-12-27 | $81.57 | $81.57 | $79.84 | $81.03 | $81.03 | 461,570 |
| 2022-12-23 | $81.15 | $82.09 | $80.63 | $81.75 | $81.75 | 173,326 |
| 2022-12-22 | $81.07 | $81.90 | $79.53 | $81.56 | $81.56 | 241,566 |
| 2022-12-21 | $81.15 | $83.40 | $80.32 | $81.59 | $81.59 | 367,031 |
| 2022-12-20 | $80.84 | $82.06 | $79.48 | $80.12 | $80.12 | 377,998 |
| 2022-12-19 | $84.11 | $84.63 | $80.47 | $80.80 | $80.80 | 405,127 |
| 2022-12-16 | $83.42 | $85.36 | $82.40 | $84.75 | $84.75 | 550,738 |
| 2022-12-15 | $85.66 | $85.80 | $83.47 | $84.03 | $84.03 | 415,976 |
| 2022-12-14 | $86.46 | $88.50 | $86.16 | $86.92 | $86.92 | 300,065 |
| 2022-12-13 | $89.11 | $89.29 | $85.14 | $87.20 | $87.20 | 423,781 |
| 2022-12-12 | $86.54 | $86.80 | $83.03 | $85.12 | $85.12 | 388,130 |
| 2022-12-09 | $86.80 | $89.85 | $86.55 | $86.94 | $86.94 | 335,231 |
| 2022-12-08 | $86.51 | $87.68 | $85.77 | $87.07 | $87.07 | 303,068 |
| 2022-12-07 | $86.53 | $88.59 | $85.23 | $86.35 | $86.35 | 370,377 |
| 2022-12-06 | $90.26 | $90.26 | $85.72 | $86.53 | $86.53 | 330,797 |
| 2022-12-05 | $90.62 | $91.26 | $88.50 | $90.51 | $90.51 | 710,153 |
| 2022-12-02 | $89.73 | $91.75 | $89.38 | $91.50 | $91.50 | 160,505 |
| 2022-12-01 | $91.90 | $92.39 | $89.67 | $90.98 | $90.98 | 208,286 |
| 2022-11-30 | $88.41 | $91.20 | $86.14 | $91.09 | $91.09 | 295,223 |
| 2022-11-29 | $90.13 | $91.01 | $88.32 | $88.41 | $88.41 | 325,879 |
| 2022-11-28 | $90.92 | $91.85 | $89.35 | $90.21 | $90.21 | 326,112 |
| 2022-11-25 | $91.25 | $91.29 | $89.99 | $91.04 | $91.04 | 211,344 |
| 2022-11-23 | $88.07 | $91.64 | $87.61 | $91.25 | $91.25 | 387,446 |
| 2022-11-22 | $86.86 | $89.04 | $86.53 | $87.47 | $87.47 | 287,640 |
| 2022-11-21 | $85.39 | $86.64 | $84.92 | $86.55 | $86.55 | 203,900 |
| 2022-11-18 | $86.25 | $88.88 | $85.44 | $85.93 | $85.93 | 420,577 |
| 2022-11-17 | $85.60 | $86.23 | $83.99 | $84.72 | $84.72 | 299,575 |
| 2022-11-16 | $90.21 | $90.48 | $87.14 | $87.55 | $87.55 | 779,704 |
| 2022-11-15 | $92.61 | $92.74 | $89.78 | $90.30 | $90.30 | 305,817 |
| 2022-11-14 | $91.41 | $92.41 | $90.76 | $90.88 | $90.88 | 322,246 |
| 2022-11-11 | $89.25 | $93.43 | $87.97 | $91.78 | $91.78 | 468,278 |
| 2022-11-10 | $88.47 | $89.96 | $86.83 | $89.57 | $89.57 | 458,038 |
| 2022-11-09 | $84.32 | $85.67 | $83.85 | $84.60 | $84.60 | 275,354 |
| 2022-11-08 | $84.66 | $86.83 | $83.27 | $85.29 | $85.29 | 657,268 |
| 2022-11-07 | $87.03 | $88.13 | $83.01 | $84.66 | $84.66 | 979,040 |
| 2022-11-04 | $86.87 | $88.08 | $84.37 | $86.47 | $86.47 | 524,789 |
| 2022-11-03 | $88.74 | $89.03 | $86.14 | $86.26 | $86.26 | 468,121 |
| 2022-11-02 | $94.70 | $96.68 | $89.60 | $89.72 | $89.72 | 679,719 |
| 2022-11-01 | $102.75 | $103.29 | $94.44 | $95.12 | $95.12 | 1,400,537 |
| 2022-10-31 | $96.73 | $99.50 | $96.27 | $97.59 | $97.59 | 353,209 |
| 2022-10-28 | $93.03 | $97.70 | $91.10 | $97.63 | $97.63 | 769,197 |
| 2022-10-27 | $88.00 | $95.74 | $86.89 | $92.71 | $92.71 | 1,755,024 |
| 2022-10-26 | $102.65 | $106.56 | $101.91 | $105.34 | $105.34 | 502,921 |
| 2022-10-25 | $98.71 | $102.38 | $98.71 | $101.91 | $101.91 | 365,525 |
| 2022-10-24 | $98.63 | $99.27 | $96.30 | $97.86 | $97.86 | 452,364 |
| 2022-10-21 | $95.56 | $98.08 | $93.11 | $97.98 | $97.98 | 445,479 |
| 2022-10-20 | $97.08 | $97.99 | $95.14 | $96.51 | $96.51 | 388,336 |
| 2022-10-19 | $98.53 | $98.92 | $95.77 | $96.93 | $96.93 | 442,720 |
| 2022-10-18 | $97.97 | $100.29 | $97.23 | $99.16 | $99.16 | 424,797 |
| 2022-10-17 | $92.48 | $96.74 | $92.15 | $96.07 | $96.07 | 378,572 |
| 2022-10-14 | $95.14 | $96.23 | $91.29 | $91.65 | $91.65 | 294,362 |
| 2022-10-13 | $92.65 | $97.59 | $91.43 | $94.57 | $94.57 | 505,162 |
| 2022-10-12 | $93.19 | $94.37 | $91.15 | $94.35 | $94.35 | 381,853 |
| 2022-10-11 | $93.48 | $95.56 | $92.46 | $93.19 | $93.19 | 294,322 |
| 2022-10-10 | $94.75 | $95.04 | $92.43 | $93.65 | $93.65 | 375,896 |
| 2022-10-07 | $97.01 | $97.11 | $93.73 | $94.32 | $94.32 | 483,651 |
| 2022-10-06 | $99.21 | $99.84 | $96.71 | $97.16 | $97.16 | 506,725 |
| 2022-10-05 | $99.17 | $100.14 | $95.94 | $99.75 | $99.75 | 697,868 |
| 2022-10-04 | $99.23 | $103.99 | $98.58 | $100.92 | $100.92 | 565,729 |
| 2022-10-03 | $97.01 | $99.08 | $95.33 | $97.86 | $97.86 | 555,050 |
| 2022-09-30 | $100.43 | $101.89 | $96.45 | $96.79 | $96.79 | 455,121 |
| 2022-09-29 | $101.28 | $101.69 | $98.06 | $100.45 | $100.45 | 423,770 |
| 2022-09-28 | $103.19 | $104.72 | $102.47 | $102.57 | $102.57 | 418,175 |
| 2022-09-27 | $104.72 | $105.00 | $99.97 | $101.74 | $101.74 | 431,262 |
| 2022-09-26 | $104.89 | $107.01 | $103.22 | $103.76 | $103.76 | 230,071 |
| 2022-09-23 | $106.83 | $107.60 | $101.86 | $106.11 | $106.11 | 386,227 |
| 2022-09-22 | $110.09 | $110.09 | $106.63 | $107.80 | $107.80 | 326,492 |
| 2022-09-21 | $115.18 | $115.50 | $110.89 | $111.00 | $111.00 | 436,769 |
| 2022-09-20 | $117.95 | $118.24 | $114.59 | $114.67 | $114.67 | 198,378 |
| 2022-09-19 | $118.69 | $119.86 | $115.22 | $118.78 | $118.78 | 198,558 |
| 2022-09-16 | $120.00 | $120.85 | $117.49 | $120.39 | $120.39 | 366,317 |
| 2022-09-15 | $117.65 | $122.61 | $117.65 | $120.00 | $120.00 | 315,786 |
| 2022-09-14 | $119.95 | $120.07 | $117.03 | $118.35 | $118.35 | 241,843 |
| 2022-09-13 | $125.00 | $125.00 | $119.85 | $120.28 | $120.28 | 457,877 |
| 2022-09-12 | $123.14 | $126.81 | $121.86 | $125.92 | $125.92 | 312,537 |
| 2022-09-09 | $125.25 | $126.11 | $122.28 | $122.83 | $122.83 | 264,963 |
| 2022-09-08 | $117.39 | $123.83 | $116.14 | $123.80 | $123.80 | 250,939 |
| 2022-09-07 | $114.86 | $118.06 | $113.68 | $117.39 | $117.39 | 267,738 |
| 2022-09-06 | $116.21 | $118.21 | $114.65 | $114.86 | $114.86 | 249,515 |
| 2022-09-02 | $116.76 | $117.66 | $113.76 | $116.33 | $116.33 | 302,086 |
| 2022-09-01 | $116.69 | $117.21 | $113.40 | $114.79 | $114.79 | 351,839 |
| 2022-08-31 | $119.23 | $120.16 | $117.01 | $118.45 | $118.45 | 184,017 |
| 2022-08-30 | $121.39 | $121.39 | $118.26 | $118.44 | $118.44 | 243,473 |
| 2022-08-29 | $119.67 | $121.85 | $119.39 | $120.56 | $120.56 | 237,043 |
| 2022-08-26 | $127.52 | $128.28 | $120.22 | $120.97 | $120.97 | 241,406 |
| 2022-08-25 | $124.01 | $127.10 | $121.86 | $127.06 | $127.06 | 299,691 |
| 2022-08-24 | $122.48 | $125.61 | $121.92 | $122.97 | $122.97 | 344,048 |
| 2022-08-23 | $125.81 | $126.43 | $122.28 | $123.02 | $123.02 | 630,055 |
| 2022-08-22 | $119.50 | $126.14 | $118.31 | $126.14 | $126.14 | 619,445 |
| 2022-08-19 | $119.08 | $120.35 | $115.74 | $118.05 | $118.05 | 265,214 |
| 2022-08-18 | $119.21 | $121.50 | $118.23 | $120.25 | $120.25 | 267,965 |
| 2022-08-17 | $119.66 | $121.49 | $118.65 | $119.43 | $119.43 | 215,253 |
| 2022-08-16 | $122.62 | $122.62 | $118.90 | $121.23 | $121.23 | 317,108 |
| 2022-08-15 | $121.72 | $124.21 | $120.94 | $123.16 | $123.16 | 195,084 |
| 2022-08-12 | $122.63 | $123.51 | $120.74 | $122.36 | $122.36 | 225,061 |
| 2022-08-11 | $122.78 | $124.85 | $121.30 | $122.45 | $122.45 | 215,500 |
| 2022-08-10 | $120.74 | $122.41 | $119.48 | $122.33 | $122.33 | 300,603 |
| 2022-08-09 | $122.65 | $123.03 | $119.38 | $119.48 | $119.48 | 231,484 |
| 2022-08-08 | $121.53 | $126.06 | $121.52 | $123.24 | $123.24 | 237,720 |
| 2022-08-05 | $120.51 | $122.17 | $118.47 | $121.17 | $121.17 | 200,052 |
| 2022-08-04 | $125.68 | $125.68 | $120.88 | $121.70 | $121.70 | 267,945 |
| 2022-08-03 | $121.48 | $125.31 | $120.03 | $125.12 | $125.12 | 249,954 |
| 2022-08-02 | $122.97 | $125.08 | $120.00 | $121.07 | $121.07 | 586,816 |
| 2022-08-01 | $120.04 | $129.80 | $119.63 | $127.87 | $127.87 | 594,422 |
| 2022-07-29 | $121.94 | $122.00 | $116.07 | $119.85 | $119.85 | 688,591 |
| 2022-07-28 | $125.00 | $128.75 | $120.08 | $122.00 | $122.00 | 805,981 |
| 2022-07-27 | $128.51 | $128.66 | $124.23 | $128.16 | $128.16 | 745,963 |
| 2022-07-26 | $127.98 | $128.86 | $125.74 | $126.85 | $126.85 | 575,284 |
| 2022-07-25 | $130.46 | $131.01 | $126.54 | $128.18 | $128.18 | 353,927 |
| 2022-07-22 | $130.28 | $131.32 | $127.40 | $131.14 | $131.14 | 421,664 |
| 2022-07-21 | $124.95 | $129.95 | $124.93 | $129.61 | $129.61 | 476,520 |
| 2022-07-20 | $126.40 | $127.89 | $122.88 | $123.88 | $123.88 | 389,631 |
| 2022-07-19 | $122.90 | $125.60 | $121.44 | $125.37 | $125.37 | 374,675 |
| 2022-07-18 | $126.03 | $127.28 | $122.93 | $122.99 | $122.99 | 246,095 |
| 2022-07-15 | $122.62 | $127.34 | $121.50 | $125.74 | $125.74 | 310,134 |
| 2022-07-14 | $118.03 | $122.92 | $117.10 | $121.58 | $121.58 | 261,088 |
| 2022-07-13 | $120.16 | $123.09 | $119.86 | $121.20 | $121.20 | 371,737 |
| 2022-07-12 | $119.47 | $123.35 | $118.01 | $121.94 | $121.94 | 376,550 |
| 2022-07-11 | $119.52 | $120.99 | $118.00 | $120.00 | $120.00 | 662,571 |
| 2022-07-08 | $117.44 | $122.89 | $117.44 | $120.00 | $120.00 | 384,912 |
| 2022-07-07 | $113.89 | $118.46 | $113.64 | $118.29 | $118.29 | 538,123 |
| 2022-07-06 | $115.58 | $116.14 | $112.69 | $113.60 | $113.60 | 504,453 |
| 2022-07-05 | $109.53 | $115.66 | $107.55 | $115.38 | $115.38 | 407,247 |
| 2022-07-01 | $104.74 | $110.83 | $104.17 | $110.82 | $110.82 | 360,888 |
| 2022-06-30 | $109.00 | $109.74 | $104.60 | $105.12 | $105.12 | 563,762 |
| 2022-06-29 | $109.43 | $112.14 | $106.99 | $110.14 | $110.14 | 553,693 |
| 2022-06-28 | $114.40 | $118.47 | $109.59 | $109.71 | $109.71 | 345,248 |
| 2022-06-27 | $117.13 | $117.90 | $111.37 | $114.60 | $114.60 | 418,332 |
| 2022-06-24 | $115.66 | $116.21 | $110.51 | $115.62 | $115.62 | 1,447,268 |
| 2022-06-23 | $109.23 | $115.51 | $108.99 | $115.28 | $115.28 | 420,720 |
| 2022-06-22 | $106.87 | $111.76 | $106.38 | $108.53 | $108.53 | 863,989 |
| 2022-06-21 | $110.26 | $110.44 | $101.61 | $107.42 | $107.42 | 2,051,479 |
| 2022-06-17 | $117.05 | $122.55 | $115.69 | $121.37 | $121.37 | 553,857 |
| 2022-06-16 | $114.00 | $116.42 | $113.66 | $115.64 | $115.64 | 466,107 |
| 2022-06-15 | $111.51 | $117.66 | $111.51 | $116.12 | $116.12 | 397,535 |
| 2022-06-14 | $111.44 | $112.72 | $109.30 | $111.08 | $111.08 | 361,508 |
| 2022-06-13 | $116.69 | $119.95 | $110.71 | $111.52 | $111.52 | 420,562 |
| 2022-06-10 | $112.51 | $120.46 | $112.51 | $120.10 | $120.10 | 422,485 |
| 2022-06-09 | $113.80 | $116.05 | $111.78 | $115.06 | $115.06 | 341,798 |
| 2022-06-08 | $115.22 | $118.52 | $114.50 | $115.61 | $115.61 | 276,416 |
| 2022-06-07 | $112.79 | $116.04 | $111.13 | $115.24 | $115.24 | 361,424 |
| 2022-06-06 | $115.46 | $118.23 | $114.33 | $114.82 | $114.82 | 158,229 |
| 2022-06-03 | $114.52 | $115.84 | $112.96 | $115.26 | $115.26 | 195,630 |
| 2022-06-02 | $115.52 | $117.32 | $114.49 | $116.17 | $116.17 | 274,007 |
| 2022-06-01 | $117.07 | $118.20 | $113.86 | $115.52 | $115.52 | 440,627 |
| 2022-05-31 | $117.29 | $119.09 | $113.05 | $115.91 | $115.91 | 319,208 |
| 2022-05-27 | $118.51 | $120.82 | $116.22 | $117.53 | $117.53 | 276,907 |
| 2022-05-26 | $116.20 | $118.16 | $115.01 | $117.39 | $117.39 | 415,266 |
| 2022-05-25 | $116.83 | $118.17 | $113.39 | $114.95 | $114.95 | 507,448 |
| 2022-05-24 | $119.79 | $119.90 | $115.84 | $117.21 | $117.21 | 244,246 |
| 2022-05-23 | $127.93 | $127.93 | $119.75 | $121.15 | $121.15 | 289,037 |
| 2022-05-20 | $125.03 | $126.59 | $121.01 | $126.40 | $126.40 | 290,535 |
| 2022-05-19 | $120.40 | $124.25 | $118.99 | $123.38 | $123.38 | 258,486 |
| 2022-05-18 | $121.71 | $123.86 | $118.88 | $120.91 | $120.91 | 345,703 |
| 2022-05-17 | $122.42 | $124.94 | $121.19 | $124.26 | $124.26 | 150,302 |
| 2022-05-16 | $120.80 | $122.47 | $118.90 | $120.04 | $120.04 | 243,112 |
| 2022-05-13 | $116.66 | $123.89 | $116.66 | $121.57 | $121.57 | 345,318 |
| 2022-05-12 | $111.26 | $116.47 | $111.00 | $115.45 | $115.45 | 280,786 |
| 2022-05-11 | $112.97 | $117.20 | $110.58 | $112.74 | $112.74 | 341,674 |
| 2022-05-10 | $115.45 | $117.96 | $109.53 | $112.95 | $112.95 | 309,957 |
| 2022-05-09 | $115.23 | $116.15 | $112.54 | $113.41 | $113.41 | 315,186 |
| 2022-05-06 | $118.49 | $119.96 | $115.06 | $116.78 | $116.78 | 252,343 |
| 2022-05-05 | $123.64 | $123.98 | $116.67 | $119.19 | $119.19 | 290,071 |
| 2022-05-04 | $122.97 | $126.14 | $120.03 | $125.32 | $125.32 | 491,381 |
| 2022-05-03 | $126.18 | $127.04 | $121.99 | $122.53 | $122.53 | 623,446 |
| 2022-05-02 | $126.67 | $128.89 | $123.33 | $126.88 | $126.88 | 298,695 |
| 2022-04-29 | $129.27 | $132.37 | $127.26 | $127.65 | $127.65 | 272,658 |
| 2022-04-28 | $147.61 | $147.99 | $122.81 | $131.89 | $131.89 | 603,646 |
| 2022-04-27 | $130.54 | $131.82 | $126.78 | $128.50 | $128.50 | 390,521 |
| 2022-04-26 | $138.71 | $139.59 | $131.22 | $131.33 | $131.33 | 365,941 |
| 2022-04-25 | $134.98 | $140.78 | $134.28 | $140.51 | $140.51 | 302,332 |
| 2022-04-22 | $142.60 | $142.60 | $135.28 | $135.85 | $135.85 | 244,225 |
| 2022-04-21 | $153.83 | $153.88 | $143.09 | $143.61 | $143.61 | 392,218 |
| 2022-04-20 | $150.88 | $153.70 | $147.57 | $151.70 | $151.70 | 269,504 |
| 2022-04-19 | $150.55 | $154.22 | $149.83 | $150.41 | $150.41 | 244,301 |
| 2022-04-18 | $154.22 | $156.04 | $149.94 | $151.05 | $151.05 | 329,449 |
| 2022-04-14 | $154.06 | $157.71 | $153.05 | $153.72 | $153.72 | 244,865 |
| 2022-04-13 | $152.25 | $157.59 | $152.25 | $154.39 | $154.39 | 274,414 |
| 2022-04-12 | $159.99 | $162.23 | $151.48 | $152.66 | $152.66 | 565,191 |
| 2022-04-11 | $166.17 | $166.77 | $160.68 | $161.83 | $161.83 | 275,217 |
| 2022-04-08 | $165.83 | $169.21 | $165.14 | $166.73 | $166.73 | 227,455 |
| 2022-04-07 | $162.80 | $169.14 | $162.80 | $167.21 | $167.21 | 313,135 |
| 2022-04-06 | $165.82 | $167.15 | $160.85 | $163.75 | $163.75 | 461,615 |
| 2022-04-05 | $171.09 | $172.18 | $167.20 | $167.91 | $167.91 | 233,225 |
| 2022-04-04 | $173.18 | $173.66 | $169.56 | $170.56 | $170.56 | 196,598 |
| 2022-04-01 | $171.20 | $176.38 | $171.20 | $173.85 | $173.85 | 204,391 |
| 2022-03-31 | $172.84 | $174.59 | $171.72 | $172.29 | $172.29 | 238,598 |
| 2022-03-30 | $176.07 | $177.14 | $171.96 | $172.91 | $172.91 | 345,464 |
| 2022-03-29 | $175.16 | $179.91 | $174.56 | $178.09 | $178.09 | 910,938 |
| 2022-03-28 | $165.37 | $169.85 | $163.63 | $169.69 | $169.69 | 156,568 |
| 2022-03-25 | $168.00 | $168.00 | $163.95 | $165.67 | $165.67 | 219,032 |
| 2022-03-24 | $165.30 | $167.65 | $162.71 | $167.45 | $167.45 | 136,155 |
| 2022-03-23 | $165.69 | $167.17 | $161.28 | $165.30 | $165.30 | 367,991 |
| 2022-03-22 | $161.70 | $167.15 | $160.73 | $166.60 | $166.60 | 278,364 |
| 2022-03-21 | $165.69 | $167.09 | $158.47 | $161.11 | $161.11 | 253,644 |
| 2022-03-18 | $164.50 | $167.36 | $163.04 | $166.96 | $166.96 | 396,763 |
| 2022-03-17 | $155.66 | $165.59 | $154.59 | $165.10 | $165.10 | 360,122 |
| 2022-03-16 | $153.24 | $158.95 | $152.65 | $156.84 | $156.84 | 234,038 |
| 2022-03-15 | $144.88 | $151.82 | $143.06 | $151.63 | $151.63 | 270,807 |
| 2022-03-14 | $148.64 | $152.74 | $141.83 | $143.32 | $143.32 | 355,725 |
| 2022-03-11 | $151.89 | $151.89 | $149.20 | $149.91 | $149.91 | 255,583 |
| 2022-03-10 | $151.07 | $152.42 | $146.50 | $149.93 | $149.93 | 222,137 |
| 2022-03-09 | $154.90 | $160.59 | $153.66 | $155.44 | $155.44 | 219,347 |
| 2022-03-08 | $155.89 | $158.64 | $151.49 | $151.72 | $151.72 | 379,936 |
| 2022-03-07 | $159.85 | $160.11 | $156.38 | $157.23 | $157.23 | 249,231 |
| 2022-03-04 | $158.49 | $159.02 | $147.64 | $158.45 | $158.45 | 302,076 |
| 2022-03-03 | $161.80 | $162.55 | $157.16 | $158.74 | $158.74 | 311,899 |
| 2022-03-02 | $162.54 | $165.77 | $161.19 | $161.79 | $161.79 | 288,268 |
| 2022-03-01 | $161.68 | $167.69 | $161.26 | $164.79 | $164.79 | 409,356 |
| 2022-02-28 | $156.03 | $160.72 | $155.03 | $160.24 | $160.24 | 424,602 |
| 2022-02-25 | $149.08 | $160.25 | $147.62 | $159.90 | $159.90 | 690,906 |
| 2022-02-24 | $122.12 | $148.49 | $122.12 | $147.93 | $147.93 | 704,741 |
| 2022-02-23 | $141.89 | $141.89 | $134.62 | $134.90 | $134.90 | 369,897 |
| 2022-02-22 | $139.75 | $141.86 | $138.09 | $139.86 | $139.86 | 331,617 |
| 2022-02-18 | $142.91 | $144.65 | $140.06 | $141.07 | $141.07 | 216,196 |
| 2022-02-17 | $149.35 | $149.35 | $142.60 | $143.25 | $143.25 | 258,482 |
| 2022-02-16 | $149.43 | $151.09 | $144.39 | $150.33 | $150.33 | 352,080 |
| 2022-02-15 | $140.68 | $151.67 | $139.67 | $151.29 | $151.29 | 483,809 |
| 2022-02-14 | $139.71 | $140.32 | $136.90 | $138.09 | $138.09 | 186,129 |
| 2022-02-11 | $139.99 | $143.77 | $137.84 | $139.21 | $139.21 | 326,385 |
| 2022-02-10 | $137.00 | $143.66 | $135.58 | $140.13 | $140.13 | 246,843 |
| 2022-02-09 | $136.64 | $141.51 | $136.64 | $140.38 | $140.38 | 242,760 |
| 2022-02-08 | $134.37 | $139.05 | $134.26 | $135.09 | $135.09 | 192,745 |
| 2022-02-07 | $134.98 | $138.73 | $132.88 | $134.77 | $134.77 | 279,697 |
| 2022-02-04 | $133.23 | $135.90 | $131.29 | $135.03 | $135.03 | 262,577 |
| 2022-02-03 | $130.27 | $134.51 | $130.27 | $132.89 | $132.89 | 271,599 |
| 2022-02-02 | $131.60 | $135.53 | $129.75 | $132.90 | $132.90 | 342,186 |
| 2022-02-01 | $136.00 | $136.56 | $129.92 | $131.93 | $131.93 | 283,643 |
| 2022-01-31 | $127.93 | $135.12 | $127.93 | $135.10 | $135.10 | 230,571 |
| 2022-01-28 | $124.98 | $128.94 | $122.52 | $128.92 | $128.92 | 201,567 |
| 2022-01-27 | $129.85 | $129.85 | $123.90 | $124.79 | $124.79 | 197,628 |
| 2022-01-26 | $135.70 | $137.00 | $127.61 | $128.93 | $128.93 | 198,036 |
| 2022-01-25 | $137.01 | $137.98 | $130.80 | $133.49 | $133.49 | 286,393 |
| 2022-01-24 | $128.22 | $140.15 | $127.18 | $140.01 | $140.01 | 396,771 |
| 2022-01-21 | $135.01 | $137.80 | $132.63 | $133.03 | $133.03 | 292,051 |
| 2022-01-20 | $133.91 | $140.73 | $133.91 | $134.51 | $134.51 | 274,975 |
| 2022-01-19 | $136.07 | $140.50 | $132.79 | $133.02 | $133.02 | 353,365 |
| 2022-01-18 | $145.64 | $145.64 | $135.76 | $135.88 | $135.88 | 439,271 |
| 2022-01-14 | $145.92 | $147.89 | $142.15 | $146.79 | $146.79 | 313,688 |
| 2022-01-13 | $147.39 | $151.19 | $146.29 | $146.83 | $146.83 | 525,587 |
| 2022-01-12 | $151.36 | $152.52 | $146.78 | $147.02 | $147.02 | 455,730 |
| 2022-01-11 | $152.59 | $152.76 | $147.89 | $151.34 | $151.34 | 335,431 |
| 2022-01-10 | $145.57 | $152.77 | $134.25 | $152.40 | $152.40 | 920,944 |
| 2022-01-07 | $151.45 | $153.57 | $148.62 | $148.93 | $148.93 | 291,609 |
| 2022-01-06 | $156.52 | $158.00 | $150.97 | $151.48 | $151.48 | 255,262 |
| 2022-01-05 | $164.22 | $165.77 | $156.54 | $156.84 | $156.84 | 219,215 |
| 2022-01-04 | $168.58 | $170.68 | $165.11 | $165.63 | $165.63 | 281,598 |
| 2022-01-03 | $162.60 | $167.73 | $158.74 | $167.58 | $167.58 | 219,122 |
| 2021-12-31 | $163.34 | $165.72 | $161.65 | $161.88 | $161.88 | 158,434 |
| 2021-12-30 | $163.86 | $167.13 | $162.77 | $164.13 | $164.13 | 151,462 |
| 2021-12-29 | $165.39 | $167.25 | $162.38 | $163.41 | $163.41 | 171,745 |
| 2021-12-28 | $163.27 | $166.65 | $162.45 | $165.70 | $165.70 | 208,954 |
| 2021-12-27 | $162.88 | $162.88 | $158.32 | $162.68 | $162.68 | 204,773 |
| 2021-12-23 | $159.72 | $162.09 | $158.89 | $161.51 | $161.51 | 138,174 |
| 2021-12-22 | $158.78 | $159.87 | $155.22 | $158.57 | $158.57 | 203,573 |
| 2021-12-21 | $151.17 | $159.24 | $150.81 | $158.32 | $158.32 | 243,204 |
| 2021-12-20 | $149.87 | $152.99 | $146.57 | $150.71 | $150.71 | 405,002 |
| 2021-12-17 | $152.30 | $157.42 | $149.28 | $153.87 | $153.87 | 853,118 |
| 2021-12-16 | $158.41 | $158.68 | $152.11 | $152.30 | $152.30 | 438,456 |
| 2021-12-15 | $159.54 | $159.54 | $155.34 | $158.34 | $158.34 | 688,299 |
| 2021-12-14 | $157.74 | $162.26 | $157.43 | $159.55 | $159.55 | 295,095 |
| 2021-12-13 | $158.73 | $161.25 | $158.51 | $159.99 | $159.99 | 323,334 |
| 2021-12-10 | $157.93 | $162.50 | $157.08 | $160.77 | $160.77 | 356,989 |
| 2021-12-09 | $155.57 | $159.32 | $154.24 | $156.92 | $156.92 | 310,159 |
| 2021-12-08 | $153.24 | $159.90 | $151.98 | $157.45 | $157.45 | 457,861 |
| 2021-12-07 | $147.51 | $154.86 | $147.51 | $152.18 | $152.18 | 393,114 |
| 2021-12-06 | $136.78 | $144.66 | $133.63 | $144.46 | $144.46 | 673,143 |
| 2021-12-03 | $143.09 | $143.58 | $135.40 | $136.32 | $136.32 | 428,005 |
| 2021-12-02 | $136.30 | $142.48 | $133.62 | $141.62 | $141.62 | 862,041 |
| 2021-12-01 | $140.74 | $145.86 | $136.14 | $136.70 | $136.70 | 487,658 |
| 2021-11-30 | $144.90 | $146.08 | $138.56 | $139.65 | $139.65 | 471,160 |
| 2021-11-29 | $151.54 | $151.78 | $144.05 | $144.75 | $144.75 | 404,523 |
| 2021-11-26 | $156.09 | $156.89 | $149.13 | $150.13 | $150.13 | 273,023 |
| 2021-11-24 | $159.77 | $161.67 | $156.99 | $158.46 | $158.46 | 300,870 |
| 2021-11-23 | $165.31 | $166.51 | $158.77 | $160.27 | $160.27 | 446,399 |
| 2021-11-22 | $169.12 | $169.85 | $162.29 | $166.98 | $166.98 | 412,188 |
| 2021-11-19 | $172.13 | $174.40 | $169.34 | $169.85 | $169.85 | 303,371 |
| 2021-11-18 | $178.59 | $180.66 | $170.63 | $172.13 | $172.13 | 451,000 |
| 2021-11-17 | $180.25 | $181.55 | $177.41 | $177.85 | $177.85 | 343,299 |
| 2021-11-16 | $179.97 | $182.21 | $178.90 | $180.53 | $180.53 | 331,744 |
| 2021-11-15 | $183.87 | $185.23 | $179.20 | $180.03 | $180.03 | 241,302 |
| 2021-11-12 | $181.93 | $183.75 | $180.00 | $182.79 | $182.79 | 212,383 |
| 2021-11-11 | $184.41 | $185.16 | $179.94 | $180.69 | $180.69 | 220,882 |
| 2021-11-10 | $183.88 | $188.25 | $183.02 | $184.41 | $184.41 | 322,380 |
| 2021-11-09 | $183.21 | $188.88 | $180.85 | $184.25 | $184.25 | 640,758 |
| 2021-11-08 | $179.51 | $183.60 | $175.80 | $182.93 | $182.93 | 331,927 |
| 2021-11-05 | $173.02 | $182.32 | $172.08 | $180.24 | $180.24 | 490,125 |
| 2021-11-04 | $177.45 | $179.81 | $173.20 | $174.01 | $174.01 | 308,927 |
| 2021-11-03 | $167.21 | $179.00 | $166.02 | $177.18 | $177.18 | 636,455 |
| 2021-11-02 | $177.00 | $179.68 | $169.05 | $173.43 | $173.43 | 651,925 |
| 2021-11-01 | $169.77 | $177.39 | $169.37 | $177.06 | $177.06 | 519,168 |
| 2021-10-29 | $169.84 | $172.98 | $167.16 | $169.34 | $169.34 | 548,702 |
| 2021-10-28 | $164.58 | $171.28 | $164.50 | $170.96 | $170.96 | 438,404 |
| 2021-10-27 | $168.03 | $168.66 | $162.22 | $164.03 | $164.03 | 868,181 |
| 2021-10-26 | $165.21 | $168.99 | $159.30 | $168.98 | $168.98 | 767,070 |
| 2021-10-25 | $169.68 | $169.74 | $164.29 | $167.01 | $167.01 | 342,953 |
| 2021-10-22 | $169.27 | $170.71 | $167.65 | $169.38 | $169.38 | 668,144 |
| 2021-10-21 | $161.52 | $167.45 | $160.42 | $167.18 | $167.18 | 545,299 |
| 2021-10-20 | $166.13 | $166.13 | $161.19 | $161.43 | $161.43 | 261,310 |
| 2021-10-19 | $162.14 | $164.54 | $158.56 | $164.40 | $164.40 | 585,475 |
| 2021-10-18 | $155.29 | $160.54 | $151.14 | $160.38 | $160.38 | 713,872 |
| 2021-10-15 | $154.23 | $157.49 | $152.84 | $156.79 | $156.79 | 450,273 |
| 2021-10-14 | $150.76 | $156.33 | $150.06 | $154.19 | $154.19 | 340,049 |
| 2021-10-13 | $143.88 | $152.33 | $143.02 | $150.58 | $150.58 | 546,735 |
| 2021-10-12 | $139.31 | $144.17 | $138.46 | $144.09 | $144.09 | 345,108 |
| 2021-10-11 | $146.05 | $146.33 | $137.82 | $137.95 | $137.95 | 256,873 |
| 2021-10-08 | $146.11 | $149.79 | $145.24 | $146.40 | $146.40 | 537,928 |
| 2021-10-07 | $143.07 | $146.85 | $141.85 | $145.69 | $145.69 | 731,119 |
| 2021-10-06 | $142.00 | $143.99 | $139.33 | $141.82 | $141.82 | 330,879 |
| 2021-10-05 | $142.96 | $145.26 | $141.73 | $142.26 | $142.26 | 455,163 |
| 2021-10-04 | $144.51 | $149.06 | $142.10 | $142.96 | $142.96 | 314,900 |
| 2021-10-01 | $149.42 | $150.42 | $143.22 | $144.55 | $144.55 | 395,004 |
| 2021-09-30 | $150.12 | $152.42 | $148.91 | $149.10 | $149.10 | 363,735 |
| 2021-09-29 | $150.46 | $152.69 | $148.57 | $150.02 | $150.02 | 272,927 |
| 2021-09-28 | $155.28 | $155.31 | $149.79 | $149.93 | $149.93 | 268,743 |
| 2021-09-27 | $155.64 | $158.36 | $153.15 | $156.14 | $156.14 | 429,455 |
| 2021-09-24 | $159.25 | $159.53 | $154.52 | $155.35 | $155.35 | 551,094 |
| 2021-09-23 | $164.22 | $166.70 | $161.10 | $161.53 | $161.53 | 419,621 |
| 2021-09-22 | $165.65 | $166.41 | $162.03 | $164.15 | $164.15 | 274,140 |
| 2021-09-21 | $168.27 | $170.14 | $165.41 | $165.89 | $165.89 | 215,348 |
| 2021-09-20 | $169.31 | $169.97 | $166.47 | $167.67 | $167.67 | 232,748 |
| 2021-09-17 | $169.88 | $172.69 | $169.52 | $171.13 | $171.13 | 680,091 |
| 2021-09-16 | $169.68 | $171.04 | $166.01 | $169.02 | $169.02 | 297,174 |
| 2021-09-15 | $168.93 | $173.27 | $166.60 | $169.67 | $169.67 | 271,093 |
| 2021-09-14 | $177.83 | $178.26 | $169.17 | $169.64 | $169.64 | 339,337 |
| 2021-09-13 | $180.30 | $182.00 | $175.86 | $177.14 | $177.14 | 301,374 |
| 2021-09-10 | $183.70 | $184.28 | $178.50 | $180.25 | $180.25 | 374,762 |
| 2021-09-09 | $183.62 | $187.43 | $181.41 | $183.01 | $183.01 | 265,189 |
| 2021-09-08 | $181.49 | $186.52 | $180.59 | $185.08 | $185.08 | 390,671 |
| 2021-09-07 | $182.29 | $184.26 | $179.12 | $180.80 | $180.80 | 418,278 |
| 2021-09-03 | $186.70 | $186.91 | $183.00 | $183.17 | $183.17 | 234,011 |
| 2021-09-02 | $184.03 | $187.53 | $183.44 | $187.21 | $187.21 | 288,803 |
| 2021-09-01 | $183.00 | $186.07 | $179.77 | $183.95 | $183.95 | 465,454 |
| 2021-08-31 | $177.28 | $183.72 | $174.05 | $183.45 | $183.45 | 470,091 |
| 2021-08-30 | $178.32 | $179.41 | $175.85 | $176.21 | $176.21 | 206,677 |
| 2021-08-27 | $176.00 | $180.29 | $176.00 | $177.56 | $177.56 | 186,701 |
| 2021-08-26 | $178.86 | $179.43 | $175.13 | $175.64 | $175.64 | 197,730 |
| 2021-08-25 | $183.00 | $183.38 | $178.80 | $178.97 | $178.97 | 183,998 |
| 2021-08-24 | $179.03 | $183.59 | $178.71 | $182.32 | $182.32 | 312,682 |
| 2021-08-23 | $177.46 | $178.89 | $175.00 | $178.20 | $178.20 | 382,680 |
| 2021-08-20 | $179.02 | $182.19 | $176.65 | $176.75 | $176.75 | 256,806 |
| 2021-08-19 | $177.36 | $183.03 | $176.51 | $178.46 | $178.46 | 406,817 |
| 2021-08-18 | $185.37 | $188.72 | $177.09 | $177.36 | $177.36 | 315,654 |
| 2021-08-17 | $184.31 | $188.07 | $182.15 | $186.12 | $186.12 | 266,584 |
| 2021-08-16 | $181.48 | $186.49 | $181.05 | $183.36 | $183.36 | 346,589 |
| 2021-08-13 | $183.58 | $183.60 | $179.43 | $180.62 | $180.62 | 275,956 |
| 2021-08-12 | $183.91 | $184.87 | $178.30 | $183.30 | $183.30 | 569,159 |
| 2021-08-11 | $192.25 | $193.86 | $183.81 | $185.15 | $185.15 | 561,815 |
| 2021-08-10 | $200.43 | $202.00 | $191.53 | $193.80 | $193.80 | 624,171 |
| 2021-08-09 | $191.61 | $202.94 | $191.05 | $200.15 | $200.15 | 890,494 |
| 2021-08-06 | $202.70 | $203.84 | $190.33 | $191.34 | $191.34 | 892,307 |
| 2021-08-05 | $205.00 | $219.06 | $195.28 | $200.13 | $200.13 | 1,940,262 |
| 2021-08-04 | $257.40 | $261.50 | $252.71 | $256.27 | $256.27 | 159,500 |
| 2021-08-03 | $259.66 | $260.36 | $254.35 | $259.08 | $259.08 | 146,532 |
| 2021-08-02 | $260.86 | $264.10 | $256.77 | $258.89 | $258.89 | 163,357 |
| 2021-07-30 | $254.30 | $260.95 | $254.30 | $260.62 | $260.62 | 193,458 |
| 2021-07-29 | $254.05 | $258.20 | $253.70 | $255.46 | $255.46 | 94,727 |
| 2021-07-28 | $253.55 | $257.22 | $252.97 | $253.61 | $253.61 | 150,294 |
| 2021-07-27 | $253.99 | $256.35 | $251.24 | $254.58 | $254.58 | 146,672 |
| 2021-07-26 | $263.65 | $264.32 | $254.35 | $255.17 | $255.17 | 174,328 |
| 2021-07-23 | $259.24 | $265.01 | $257.04 | $264.00 | $264.00 | 186,819 |
| 2021-07-22 | $257.02 | $258.93 | $255.04 | $258.27 | $258.27 | 134,297 |
| 2021-07-21 | $259.81 | $260.40 | $255.80 | $256.15 | $256.15 | 160,805 |
| 2021-07-20 | $255.15 | $262.09 | $255.06 | $258.98 | $258.98 | 295,949 |
| 2021-07-19 | $257.06 | $257.78 | $254.12 | $254.97 | $254.97 | 139,591 |
| 2021-07-16 | $258.30 | $259.82 | $256.73 | $258.44 | $258.44 | 168,735 |
| 2021-07-15 | $255.36 | $257.72 | $253.29 | $256.50 | $256.50 | 278,081 |
| 2021-07-14 | $265.43 | $265.43 | $255.82 | $256.69 | $256.69 | 152,738 |
| 2021-07-13 | $269.00 | $270.23 | $263.96 | $264.19 | $264.19 | 132,406 |
| 2021-07-12 | $270.47 | $271.32 | $267.19 | $268.51 | $268.51 | 229,110 |
| 2021-07-09 | $270.84 | $271.35 | $268.84 | $269.93 | $269.93 | 205,997 |
| 2021-07-08 | $266.41 | $272.86 | $262.73 | $270.32 | $270.32 | 272,795 |
| 2021-07-07 | $270.22 | $276.21 | $268.21 | $269.37 | $269.37 | 423,540 |
| 2021-07-06 | $263.82 | $270.91 | $263.06 | $269.65 | $269.65 | 320,523 |
| 2021-07-02 | $261.99 | $264.94 | $259.37 | $264.66 | $264.66 | 319,686 |
| 2021-07-01 | $247.19 | $264.33 | $246.79 | $261.33 | $261.33 | 693,178 |
| 2021-06-30 | $247.70 | $247.89 | $243.21 | $244.93 | $244.93 | 191,012 |
| 2021-06-29 | $253.28 | $254.41 | $246.51 | $247.12 | $247.12 | 199,281 |
| 2021-06-28 | $250.51 | $256.07 | $249.42 | $253.28 | $253.28 | 208,961 |
| 2021-06-25 | $245.09 | $255.24 | $244.10 | $249.72 | $249.72 | 388,533 |
| 2021-06-24 | $244.12 | $249.48 | $240.57 | $243.45 | $243.45 | 199,566 |
| 2021-06-23 | $247.64 | $249.10 | $243.02 | $243.96 | $243.96 | 214,869 |
| 2021-06-22 | $244.42 | $247.62 | $244.16 | $246.11 | $246.11 | 214,851 |
| 2021-06-21 | $240.06 | $246.12 | $239.46 | $245.44 | $245.44 | 174,162 |
| 2021-06-18 | $240.00 | $242.24 | $238.47 | $238.97 | $238.97 | 386,544 |
| 2021-06-17 | $241.51 | $243.72 | $238.99 | $241.26 | $241.26 | 249,078 |
| 2021-06-16 | $248.17 | $248.45 | $239.60 | $242.57 | $242.57 | 568,304 |
| 2021-06-15 | $260.93 | $262.61 | $246.30 | $246.91 | $246.91 | 340,939 |
| 2021-06-14 | $252.64 | $259.93 | $250.45 | $259.63 | $259.63 | 242,139 |
| 2021-06-11 | $255.45 | $257.10 | $252.00 | $252.93 | $252.93 | 137,386 |
| 2021-06-10 | $259.37 | $260.34 | $254.87 | $255.60 | $255.60 | 150,238 |
| 2021-06-09 | $262.66 | $263.63 | $259.56 | $259.66 | $259.66 | 141,904 |
| 2021-06-08 | $260.20 | $261.92 | $255.55 | $261.31 | $261.31 | 149,875 |
| 2021-06-07 | $256.07 | $260.06 | $254.22 | $258.00 | $258.00 | 162,378 |
| 2021-06-04 | $249.73 | $257.15 | $249.73 | $255.61 | $255.61 | 221,904 |
| 2021-06-03 | $252.74 | $253.71 | $248.34 | $249.08 | $249.08 | 162,196 |
| 2021-06-02 | $258.89 | $259.89 | $252.74 | $253.74 | $253.74 | 137,589 |
| 2021-06-01 | $258.53 | $259.89 | $252.45 | $258.12 | $258.12 | 135,558 |
| 2021-05-28 | $261.60 | $263.66 | $258.08 | $258.37 | $258.37 | 123,223 |
| 2021-05-27 | $260.46 | $261.86 | $259.74 | $260.79 | $260.79 | 167,228 |
| 2021-05-26 | $260.18 | $264.00 | $260.18 | $261.57 | $261.57 | 165,723 |
| 2021-05-25 | $259.78 | $261.85 | $257.80 | $259.78 | $259.78 | 172,689 |
| 2021-05-24 | $260.47 | $261.36 | $257.36 | $258.90 | $258.90 | 180,072 |
| 2021-05-21 | $262.04 | $262.48 | $255.19 | $258.96 | $258.96 | 268,652 |
| 2021-05-20 | $258.85 | $261.24 | $254.15 | $260.68 | $260.68 | 130,182 |
| 2021-05-19 | $247.54 | $257.55 | $247.54 | $257.54 | $257.54 | 105,982 |
| 2021-05-18 | $249.35 | $253.58 | $246.86 | $250.55 | $250.55 | 211,379 |
| 2021-05-17 | $255.66 | $261.83 | $250.88 | $251.29 | $251.29 | 105,555 |
| 2021-05-14 | $253.50 | $258.20 | $251.02 | $256.97 | $256.97 | 140,465 |
| 2021-05-13 | $260.96 | $261.60 | $249.18 | $250.55 | $250.55 | 175,095 |
| 2021-05-12 | $258.19 | $261.73 | $257.96 | $260.00 | $260.00 | 160,835 |
| 2021-05-11 | $259.56 | $263.07 | $255.02 | $260.03 | $260.03 | 132,321 |
| 2021-05-10 | $259.85 | $266.64 | $257.21 | $261.73 | $261.73 | 252,202 |
| 2021-05-07 | $253.65 | $263.20 | $253.25 | $260.13 | $260.13 | 286,930 |
| 2021-05-06 | $251.53 | $257.56 | $248.22 | $252.78 | $252.78 | 247,609 |
| 2021-05-05 | $258.71 | $258.71 | $249.85 | $251.73 | $251.73 | 291,873 |
| 2021-05-04 | $260.01 | $261.42 | $255.21 | $259.16 | $259.16 | 192,312 |
| 2021-05-03 | $271.13 | $271.28 | $261.58 | $262.23 | $262.23 | 319,806 |
| 2021-04-30 | $283.33 | $284.59 | $269.32 | $269.85 | $269.85 | 259,229 |
| 2021-04-29 | $292.97 | $292.97 | $280.70 | $285.71 | $285.71 | 303,805 |
| 2021-04-28 | $285.84 | $291.78 | $280.02 | $284.98 | $284.98 | 163,284 |
| 2021-04-27 | $289.75 | $291.74 | $283.71 | $285.02 | $285.02 | 202,190 |
| 2021-04-26 | $286.48 | $289.12 | $282.00 | $288.50 | $288.50 | 154,740 |
| 2021-04-23 | $282.32 | $286.46 | $280.75 | $284.57 | $284.57 | 109,748 |
| 2021-04-22 | $283.98 | $286.76 | $281.45 | $282.92 | $282.92 | 79,098 |
| 2021-04-21 | $280.86 | $286.76 | $280.86 | $285.05 | $285.05 | 115,827 |
| 2021-04-20 | $281.73 | $285.88 | $278.89 | $281.04 | $281.04 | 162,357 |
| 2021-04-19 | $282.96 | $283.43 | $277.64 | $281.03 | $281.03 | 150,097 |
| 2021-04-16 | $285.41 | $288.21 | $281.54 | $282.96 | $282.96 | 163,691 |
| 2021-04-15 | $279.86 | $283.99 | $279.00 | $283.99 | $283.99 | 70,152 |
| 2021-04-14 | $278.60 | $283.33 | $276.40 | $276.83 | $276.83 | 91,477 |
| 2021-04-13 | $279.65 | $282.16 | $275.90 | $280.39 | $280.39 | 125,054 |
| 2021-04-12 | $280.78 | $282.79 | $276.19 | $276.84 | $276.84 | 149,300 |
| 2021-04-09 | $275.37 | $284.82 | $271.47 | $283.09 | $283.09 | 175,503 |
| 2021-04-08 | $270.19 | $274.61 | $267.76 | $273.55 | $273.55 | 236,691 |
| 2021-04-07 | $271.05 | $274.03 | $267.31 | $267.73 | $267.73 | 227,686 |
| 2021-04-06 | $273.79 | $277.39 | $269.72 | $270.27 | $270.27 | 212,383 |
| 2021-04-05 | $270.43 | $274.73 | $268.12 | $274.31 | $274.31 | 189,723 |
| 2021-04-01 | $267.64 | $272.08 | $265.77 | $269.46 | $269.46 | 226,819 |
| 2021-03-31 | $260.42 | $267.31 | $259.56 | $264.79 | $264.79 | 475,033 |
| 2021-03-30 | $261.45 | $263.20 | $258.21 | $260.16 | $260.16 | 132,403 |
| 2021-03-29 | $268.22 | $274.36 | $262.79 | $263.36 | $263.36 | 161,381 |
| 2021-03-26 | $267.22 | $271.16 | $263.40 | $271.16 | $271.16 | 214,581 |
| 2021-03-25 | $272.58 | $275.71 | $265.68 | $267.77 | $267.77 | 266,959 |
| 2021-03-24 | $270.19 | $275.22 | $268.72 | $274.11 | $274.11 | 256,058 |
| 2021-03-23 | $270.00 | $272.53 | $266.21 | $269.20 | $269.20 | 168,473 |
| 2021-03-22 | $270.34 | $272.08 | $268.53 | $270.37 | $270.37 | 221,201 |
| 2021-03-19 | $271.16 | $274.60 | $266.16 | $269.00 | $269.00 | 439,114 |
| 2021-03-18 | $271.59 | $274.08 | $268.74 | $269.00 | $269.00 | 278,609 |
| 2021-03-17 | $265.87 | $273.89 | $261.71 | $270.00 | $270.00 | 338,712 |
| 2021-03-16 | $272.00 | $272.71 | $266.49 | $267.25 | $267.25 | 198,026 |
| 2021-03-15 | $268.47 | $273.75 | $263.05 | $270.74 | $270.74 | 263,181 |
| 2021-03-12 | $259.19 | $266.76 | $258.58 | $266.30 | $266.30 | 134,720 |
| 2021-03-11 | $260.44 | $262.40 | $255.29 | $261.84 | $261.84 | 151,977 |
| 2021-03-10 | $258.71 | $259.97 | $253.88 | $255.87 | $255.87 | 244,765 |
| 2021-03-09 | $251.79 | $262.35 | $250.23 | $255.68 | $255.68 | 371,471 |
| 2021-03-08 | $242.00 | $251.10 | $237.81 | $244.43 | $244.43 | 475,914 |
| 2021-03-05 | $236.10 | $242.32 | $226.05 | $241.25 | $241.25 | 319,241 |
| 2021-03-04 | $243.56 | $246.00 | $233.35 | $236.62 | $236.62 | 308,965 |
| 2021-03-03 | $251.06 | $251.06 | $240.52 | $241.62 | $241.62 | 246,464 |
| 2021-03-02 | $258.10 | $258.10 | $252.05 | $252.53 | $252.53 | 209,746 |
| 2021-03-01 | $258.38 | $265.61 | $254.36 | $255.15 | $255.15 | 242,084 |
| 2021-02-26 | $264.15 | $267.70 | $252.01 | $253.64 | $253.64 | 303,356 |
| 2021-02-25 | $274.44 | $280.95 | $261.00 | $262.96 | $262.96 | 286,039 |
| 2021-02-24 | $280.68 | $283.56 | $274.37 | $281.61 | $281.61 | 218,497 |
| 2021-02-23 | $282.09 | $285.34 | $277.16 | $280.27 | $280.27 | 201,905 |
| 2021-02-22 | $290.03 | $292.00 | $283.03 | $284.60 | $284.60 | 135,497 |
| 2021-02-19 | $292.83 | $294.49 | $289.06 | $292.48 | $292.48 | 86,893 |
| 2021-02-18 | $294.21 | $296.30 | $286.00 | $293.45 | $293.45 | 143,773 |
| 2021-02-17 | $295.70 | $297.33 | $292.04 | $295.20 | $295.20 | 159,424 |
| 2021-02-16 | $310.50 | $310.50 | $297.20 | $298.04 | $298.04 | 106,845 |
| 2021-02-12 | $309.86 | $310.88 | $305.06 | $308.82 | $308.82 | 60,912 |
| 2021-02-11 | $305.90 | $311.47 | $300.38 | $310.24 | $310.24 | 106,391 |
| 2021-02-10 | $309.10 | $314.84 | $302.32 | $303.63 | $303.63 | 89,434 |
| 2021-02-09 | $304.63 | $311.59 | $304.03 | $309.39 | $309.39 | 184,594 |
| 2021-02-08 | $306.05 | $307.50 | $301.14 | $305.02 | $305.02 | 95,956 |
| 2021-02-05 | $298.75 | $299.61 | $291.96 | $298.83 | $298.83 | 125,769 |
| 2021-02-04 | $289.11 | $297.96 | $288.00 | $296.23 | $296.23 | 108,427 |
| 2021-02-03 | $288.10 | $293.25 | $281.88 | $291.86 | $291.86 | 120,581 |
| 2021-02-02 | $290.43 | $298.88 | $287.95 | $288.00 | $288.00 | 144,993 |
| 2021-02-01 | $290.99 | $293.15 | $286.59 | $287.18 | $287.18 | 130,024 |
| 2021-01-29 | $286.87 | $289.46 | $281.92 | $287.31 | $287.31 | 113,079 |
| 2021-01-28 | $287.61 | $290.28 | $281.04 | $288.37 | $288.37 | 200,671 |
| 2021-01-27 | $308.00 | $308.00 | $285.48 | $286.66 | $286.66 | 309,119 |
| 2021-01-26 | $313.92 | $315.56 | $308.14 | $311.07 | $311.07 | 115,570 |
| 2021-01-25 | $314.41 | $325.12 | $312.96 | $314.16 | $314.16 | 165,614 |
| 2021-01-22 | $304.98 | $314.41 | $301.91 | $313.54 | $313.54 | 214,047 |
| 2021-01-21 | $305.80 | $305.80 | $294.98 | $302.90 | $302.90 | 157,225 |
| 2021-01-20 | $300.84 | $306.39 | $300.00 | $304.47 | $304.47 | 210,424 |
| 2021-01-19 | $297.10 | $304.31 | $295.06 | $298.10 | $298.10 | 377,949 |
| 2021-01-15 | $288.18 | $294.56 | $286.82 | $293.89 | $293.89 | 123,900 |
| 2021-01-14 | $288.73 | $295.97 | $286.51 | $287.86 | $287.86 | 163,289 |
| 2021-01-13 | $297.24 | $297.24 | $288.00 | $289.68 | $289.68 | 195,398 |
| 2021-01-12 | $304.69 | $306.75 | $294.52 | $295.82 | $295.82 | 147,633 |
| 2021-01-11 | $304.00 | $307.43 | $299.33 | $304.02 | $304.02 | 124,632 |
| 2021-01-08 | $303.22 | $309.38 | $303.22 | $307.07 | $307.07 | 145,360 |
| 2021-01-07 | $298.14 | $304.85 | $293.57 | $303.43 | $303.43 | 150,600 |
| 2021-01-06 | $288.05 | $296.78 | $285.69 | $296.12 | $296.12 | 245,681 |
| 2021-01-05 | $289.74 | $294.34 | $288.55 | $289.85 | $289.85 | 131,581 |
| 2021-01-04 | $295.00 | $298.02 | $284.71 | $289.42 | $289.42 | 153,554 |
| 2020-12-31 | $287.57 | $294.78 | $285.09 | $293.33 | $293.33 | 262,564 |
| 2020-12-30 | $289.81 | $292.34 | $286.26 | $289.08 | $289.08 | 140,878 |
| 2020-12-29 | $293.19 | $294.14 | $285.53 | $288.86 | $288.86 | 118,509 |
| 2020-12-28 | $293.04 | $293.98 | $284.42 | $292.22 | $292.22 | 120,908 |
| 2020-12-24 | $298.54 | $298.54 | $289.01 | $292.35 | $292.35 | 50,457 |
| 2020-12-23 | $291.05 | $296.20 | $289.46 | $289.84 | $289.84 | 127,632 |
| 2020-12-22 | $287.44 | $290.80 | $285.34 | $288.91 | $288.91 | 189,044 |
| 2020-12-21 | $286.05 | $292.06 | $283.40 | $286.69 | $286.69 | 173,129 |
| 2020-12-18 | $284.58 | $291.81 | $281.70 | $289.80 | $289.80 | 466,022 |
| 2020-12-17 | $273.11 | $282.16 | $271.88 | $281.24 | $281.24 | 136,832 |
| 2020-12-16 | $276.91 | $277.30 | $269.52 | $271.26 | $271.26 | 194,322 |
| 2020-12-15 | $271.08 | $274.99 | $269.26 | $274.99 | $274.99 | 137,205 |
| 2020-12-14 | $273.00 | $281.01 | $268.11 | $269.97 | $269.97 | 131,692 |
| 2020-12-11 | $270.78 | $273.10 | $265.03 | $270.29 | $270.29 | 130,995 |
| 2020-12-10 | $262.80 | $270.49 | $261.71 | $269.81 | $269.81 | 168,152 |
| 2020-12-09 | $262.24 | $264.99 | $258.88 | $262.40 | $262.40 | 116,653 |
| 2020-12-08 | $256.38 | $262.20 | $255.73 | $261.52 | $261.52 | 112,440 |
| 2020-12-07 | $252.86 | $257.44 | $252.43 | $255.74 | $255.74 | 164,095 |
| 2020-12-04 | $246.40 | $254.47 | $245.31 | $253.64 | $253.64 | 95,683 |
| 2020-12-03 | $247.10 | $248.45 | $244.09 | $245.61 | $245.61 | 91,063 |
| 2020-12-02 | $248.72 | $249.10 | $244.93 | $247.43 | $247.43 | 130,066 |
| 2020-12-01 | $246.95 | $250.72 | $244.11 | $248.29 | $248.29 | 148,970 |
| 2020-11-30 | $241.62 | $245.97 | $239.56 | $244.79 | $244.79 | 185,829 |
| 2020-11-27 | $236.28 | $240.67 | $234.72 | $240.67 | $240.67 | 53,427 |
| 2020-11-25 | $234.14 | $238.54 | $231.45 | $235.18 | $235.18 | 109,364 |
| 2020-11-24 | $239.45 | $240.27 | $230.47 | $231.30 | $231.30 | 171,285 |
| 2020-11-23 | $239.41 | $242.71 | $238.26 | $239.35 | $239.35 | 102,859 |
| 2020-11-20 | $241.27 | $243.56 | $238.89 | $241.10 | $241.10 | 121,010 |
| 2020-11-19 | $242.31 | $244.40 | $239.02 | $240.37 | $240.37 | 78,177 |
| 2020-11-18 | $249.09 | $250.80 | $240.82 | $241.89 | $241.89 | 112,739 |
| 2020-11-17 | $243.26 | $251.48 | $243.26 | $249.09 | $249.09 | 159,372 |
| 2020-11-16 | $241.93 | $248.74 | $240.90 | $244.58 | $244.58 | 205,164 |
| 2020-11-13 | $241.27 | $244.51 | $238.49 | $243.43 | $243.43 | 148,501 |
| 2020-11-12 | $245.68 | $247.25 | $238.51 | $241.81 | $241.81 | 154,299 |
| 2020-11-11 | $241.90 | $245.79 | $240.41 | $244.40 | $244.40 | 196,983 |
| 2020-11-10 | $242.81 | $243.88 | $236.01 | $239.31 | $239.31 | 245,459 |
| 2020-11-09 | $271.68 | $273.74 | $244.33 | $245.16 | $245.16 | 337,123 |
| 2020-11-06 | $265.76 | $269.90 | $264.00 | $268.56 | $268.56 | 123,405 |
| 2020-11-05 | $270.41 | $273.77 | $263.17 | $264.18 | $264.18 | 161,820 |
| 2020-11-04 | $265.04 | $270.00 | $261.78 | $266.91 | $266.91 | 157,010 |
| 2020-11-03 | $257.47 | $263.75 | $254.02 | $260.23 | $260.23 | 149,736 |
| 2020-11-02 | $260.11 | $264.77 | $252.38 | $254.38 | $254.38 | 248,789 |
| 2020-10-30 | $250.00 | $259.85 | $249.48 | $259.00 | $259.00 | 279,146 |
| 2020-10-29 | $248.73 | $256.61 | $244.12 | $250.87 | $250.87 | 205,304 |
| 2020-10-28 | $253.70 | $256.83 | $247.59 | $248.73 | $248.73 | 157,080 |
| 2020-10-27 | $251.15 | $259.85 | $251.15 | $255.61 | $255.61 | 147,053 |
| 2020-10-26 | $247.07 | $253.56 | $247.07 | $252.72 | $252.72 | 129,369 |
| 2020-10-23 | $253.56 | $253.56 | $245.78 | $251.11 | $251.11 | 92,859 |
| 2020-10-22 | $248.79 | $253.38 | $248.35 | $248.82 | $248.82 | 146,136 |
| 2020-10-21 | $249.02 | $252.45 | $248.34 | $248.46 | $248.46 | 135,010 |
| 2020-10-20 | $246.11 | $251.71 | $246.11 | $247.54 | $247.54 | 150,603 |
| 2020-10-19 | $252.00 | $254.67 | $244.96 | $246.02 | $246.02 | 89,801 |
| 2020-10-16 | $254.74 | $256.09 | $250.59 | $251.67 | $251.67 | 90,835 |
| 2020-10-15 | $245.89 | $255.58 | $245.67 | $253.44 | $253.44 | 133,524 |
| 2020-10-14 | $253.00 | $258.62 | $250.29 | $250.46 | $250.46 | 94,965 |
| 2020-10-13 | $250.51 | $253.52 | $249.11 | $252.19 | $252.19 | 126,679 |
| 2020-10-12 | $248.48 | $251.29 | $246.52 | $249.59 | $249.59 | 86,208 |
| 2020-10-09 | $243.34 | $247.96 | $243.08 | $247.83 | $247.83 | 102,226 |
| 2020-10-08 | $243.24 | $244.03 | $239.49 | $242.72 | $242.72 | 133,356 |
| 2020-10-07 | $243.02 | $245.88 | $242.02 | $242.61 | $242.61 | 191,813 |
| 2020-10-06 | $239.42 | $242.70 | $236.59 | $242.00 | $242.00 | 206,594 |
| 2020-10-05 | $233.85 | $240.36 | $233.82 | $240.00 | $240.00 | 148,789 |
| 2020-10-02 | $232.23 | $237.19 | $229.33 | $233.53 | $233.53 | 183,009 |
| 2020-10-01 | $235.84 | $238.14 | $229.97 | $235.61 | $235.61 | 182,180 |
| 2020-09-30 | $230.79 | $239.68 | $230.79 | $236.43 | $236.43 | 573,844 |
| 2020-09-29 | $232.48 | $235.32 | $230.28 | $232.04 | $232.04 | 167,370 |
| 2020-09-28 | $234.92 | $236.01 | $232.19 | $232.91 | $232.91 | 136,409 |
| 2020-09-25 | $224.97 | $232.90 | $216.20 | $232.38 | $232.38 | 225,151 |
| 2020-09-24 | $223.44 | $229.69 | $221.78 | $224.59 | $224.59 | 211,709 |
| 2020-09-23 | $232.10 | $233.14 | $223.62 | $224.06 | $224.06 | 202,858 |
| 2020-09-22 | $240.43 | $240.46 | $232.20 | $233.67 | $233.67 | 158,855 |
| 2020-09-21 | $231.64 | $240.75 | $229.45 | $240.24 | $240.24 | 197,874 |
| 2020-09-18 | $237.54 | $237.80 | $228.43 | $233.61 | $233.61 | 353,803 |
| 2020-09-17 | $234.79 | $237.97 | $232.58 | $235.14 | $235.14 | 174,690 |
| 2020-09-16 | $240.60 | $243.17 | $237.09 | $237.59 | $237.59 | 140,020 |
| 2020-09-15 | $237.75 | $242.16 | $237.38 | $239.55 | $239.55 | 161,593 |
| 2020-09-14 | $233.84 | $239.58 | $229.75 | $237.03 | $237.03 | 170,223 |
| 2020-09-11 | $231.03 | $232.68 | $228.07 | $231.69 | $231.69 | 262,398 |
| 2020-09-10 | $231.72 | $234.69 | $227.33 | $228.47 | $228.47 | 144,773 |
| 2020-09-09 | $229.88 | $233.14 | $227.98 | $230.66 | $230.66 | 250,794 |
| 2020-09-08 | $228.32 | $232.86 | $226.90 | $227.23 | $227.23 | 205,322 |
| 2020-09-04 | $236.44 | $239.24 | $225.93 | $231.54 | $231.54 | 201,662 |
| 2020-09-03 | $245.71 | $247.92 | $236.43 | $238.29 | $238.29 | 140,421 |
| 2020-09-02 | $243.91 | $248.96 | $241.00 | $248.10 | $248.10 | 217,301 |
| 2020-09-01 | $244.91 | $246.00 | $241.03 | $241.78 | $241.78 | 163,300 |
| 2020-08-31 | $242.92 | $245.29 | $241.90 | $241.90 | $241.90 | 186,242 |
| 2020-08-28 | $244.37 | $244.37 | $240.33 | $242.19 | $242.19 | 103,760 |
| 2020-08-27 | $242.64 | $245.34 | $239.59 | $243.07 | $243.07 | 107,788 |
| 2020-08-26 | $242.29 | $244.02 | $238.24 | $243.35 | $243.35 | 141,084 |
| 2020-08-25 | $238.70 | $241.19 | $234.03 | $240.40 | $240.40 | 163,264 |
| 2020-08-24 | $243.58 | $246.33 | $236.77 | $238.36 | $238.36 | 149,600 |
| 2020-08-21 | $239.27 | $243.14 | $237.14 | $242.96 | $242.96 | 200,405 |
| 2020-08-20 | $237.88 | $245.47 | $236.10 | $238.67 | $238.67 | 311,820 |
| 2020-08-19 | $236.32 | $239.84 | $235.43 | $236.17 | $236.17 | 156,472 |
| 2020-08-18 | $232.73 | $235.70 | $231.19 | $234.88 | $234.88 | 124,685 |
| 2020-08-17 | $231.90 | $236.77 | $231.10 | $233.50 | $233.50 | 152,785 |
| 2020-08-14 | $230.68 | $233.96 | $224.00 | $230.29 | $230.29 | 146,487 |
| 2020-08-13 | $228.57 | $232.02 | $226.53 | $231.17 | $231.17 | 124,195 |
| 2020-08-12 | $227.86 | $230.87 | $227.27 | $228.56 | $228.56 | 190,906 |
| 2020-08-11 | $233.03 | $233.85 | $225.54 | $226.74 | $226.74 | 227,845 |
| 2020-08-10 | $236.88 | $236.93 | $230.53 | $231.92 | $231.92 | 180,008 |
| 2020-08-07 | $236.30 | $239.49 | $235.26 | $237.00 | $237.00 | 162,829 |
| 2020-08-06 | $232.80 | $236.85 | $229.85 | $235.39 | $235.39 | 173,962 |
| 2020-08-05 | $230.91 | $233.50 | $228.87 | $233.21 | $233.21 | 126,265 |
| 2020-08-04 | $230.77 | $232.90 | $227.62 | $230.81 | $230.81 | 171,149 |
| 2020-08-03 | $229.22 | $234.60 | $228.20 | $230.89 | $230.89 | 242,432 |
| 2020-07-31 | $236.34 | $237.28 | $229.11 | $234.16 | $234.16 | 239,696 |
| 2020-07-30 | $225.93 | $236.03 | $223.74 | $234.39 | $234.39 | 250,914 |
| 2020-07-29 | $220.00 | $233.98 | $215.84 | $228.82 | $228.82 | 339,068 |
| 2020-07-28 | $219.57 | $221.54 | $213.25 | $214.79 | $214.79 | 264,341 |
| 2020-07-27 | $215.44 | $221.88 | $214.96 | $220.66 | $220.66 | 214,476 |
| 2020-07-24 | $216.15 | $217.00 | $212.99 | $214.74 | $214.74 | 143,220 |
| 2020-07-23 | $214.82 | $218.97 | $214.50 | $215.47 | $215.47 | 172,606 |
| 2020-07-22 | $214.64 | $218.33 | $213.59 | $215.05 | $215.05 | 190,052 |
| 2020-07-21 | $217.00 | $218.50 | $214.50 | $215.90 | $215.90 | 148,838 |
| 2020-07-20 | $215.11 | $218.94 | $213.59 | $216.10 | $216.10 | 203,446 |
| 2020-07-17 | $211.48 | $215.66 | $211.09 | $214.97 | $214.97 | 160,300 |
| 2020-07-16 | $208.71 | $211.80 | $208.19 | $210.42 | $210.42 | 170,100 |
| 2020-07-15 | $208.26 | $211.47 | $207.00 | $211.01 | $211.01 | 202,600 |
| 2020-07-14 | $201.05 | $204.76 | $199.72 | $204.64 | $204.64 | 231,500 |
| 2020-07-13 | $209.13 | $211.98 | $198.13 | $199.22 | $199.22 | 267,800 |
| 2020-07-10 | $206.85 | $208.38 | $196.96 | $207.77 | $207.77 | 246,400 |
| 2020-07-09 | $202.81 | $205.94 | $197.23 | $204.84 | $204.84 | 221,400 |
| 2020-07-08 | $201.32 | $203.68 | $198.59 | $200.95 | $200.95 | 271,500 |
| 2020-07-07 | $205.67 | $206.72 | $200.57 | $200.86 | $200.86 | 243,600 |
| 2020-07-06 | $206.28 | $210.00 | $202.87 | $207.77 | $207.77 | 527,200 |
| 2020-07-02 | $206.99 | $208.97 | $201.10 | $204.14 | $204.14 | 366,200 |
| 2020-07-01 | $199.42 | $208.69 | $198.13 | $205.63 | $205.63 | 381,300 |
| 2020-06-30 | $197.39 | $201.51 | $195.34 | $198.54 | $198.54 | 555,100 |
| 2020-06-29 | $206.76 | $206.94 | $196.39 | $197.47 | $197.47 | 518,400 |
| 2020-06-26 | $198.44 | $209.24 | $194.10 | $205.63 | $205.63 | 4,193,087 |
| 2020-06-25 | $191.08 | $200.13 | $190.38 | $198.65 | $198.65 | 666,748 |
| 2020-06-24 | $194.95 | $198.17 | $190.64 | $192.00 | $192.00 | 484,292 |
| 2020-06-23 | $198.73 | $199.71 | $195.33 | $198.31 | $198.31 | 434,221 |
| 2020-06-22 | $196.54 | $198.77 | $194.41 | $197.60 | $197.60 | 396,542 |
| 2020-06-19 | $196.00 | $198.72 | $191.75 | $198.58 | $198.58 | 702,411 |
| 2020-06-18 | $182.01 | $190.49 | $180.35 | $189.58 | $189.58 | 591,322 |
| 2020-06-17 | $180.63 | $183.08 | $177.89 | $179.88 | $179.88 | 412,715 |
| 2020-06-16 | $182.69 | $183.03 | $175.26 | $179.16 | $179.16 | 341,196 |
| 2020-06-15 | $167.80 | $176.28 | $167.38 | $175.88 | $175.88 | 563,206 |
| 2020-06-12 | $172.33 | $172.60 | $165.42 | $169.97 | $169.97 | 451,422 |
| 2020-06-11 | $171.18 | $174.35 | $168.46 | $169.77 | $169.77 | 346,515 |
| 2020-06-10 | $177.67 | $177.67 | $171.75 | $174.08 | $174.08 | 311,692 |
| 2020-06-09 | $178.16 | $179.01 | $174.25 | $176.42 | $176.42 | 240,859 |
| 2020-06-08 | $174.19 | $178.23 | $172.43 | $177.82 | $177.82 | 274,416 |
| 2020-06-05 | $176.23 | $181.23 | $172.23 | $175.68 | $175.68 | 393,127 |
| 2020-06-04 | $179.18 | $180.73 | $174.57 | $176.03 | $176.03 | 327,407 |
| 2020-06-03 | $191.02 | $192.99 | $178.27 | $181.15 | $181.15 | 460,249 |
| 2020-06-02 | $190.36 | $190.87 | $183.91 | $190.02 | $190.02 | 333,466 |
| 2020-06-01 | $190.65 | $194.50 | $187.59 | $189.05 | $189.05 | 309,176 |
| 2020-05-29 | $190.31 | $192.67 | $187.49 | $192.05 | $192.05 | 289,342 |
| 2020-05-28 | $184.65 | $191.65 | $182.68 | $190.93 | $190.93 | 315,431 |
| 2020-05-27 | $188.53 | $189.08 | $175.73 | $182.89 | $182.89 | 460,263 |
| 2020-05-26 | $197.67 | $198.48 | $187.33 | $188.32 | $188.32 | 267,522 |
| 2020-05-22 | $192.35 | $193.49 | $190.19 | $192.01 | $192.01 | 140,977 |
| 2020-05-21 | $189.10 | $192.66 | $187.09 | $191.80 | $191.80 | 210,673 |
| 2020-05-20 | $194.03 | $194.64 | $189.02 | $189.57 | $189.57 | 211,474 |
| 2020-05-19 | $191.36 | $195.75 | $189.82 | $189.94 | $189.94 | 233,428 |
| 2020-05-18 | $188.61 | $195.28 | $188.47 | $193.20 | $193.20 | 326,163 |
| 2020-05-15 | $177.47 | $184.95 | $175.82 | $184.38 | $184.38 | 263,190 |
| 2020-05-14 | $179.65 | $179.65 | $174.01 | $177.47 | $177.47 | 246,984 |
| 2020-05-13 | $175.84 | $181.05 | $174.21 | $179.86 | $179.86 | 378,672 |
| 2020-05-12 | $179.34 | $180.35 | $175.33 | $176.55 | $176.55 | 312,817 |
| 2020-05-11 | $179.30 | $182.04 | $175.00 | $178.03 | $178.03 | 350,599 |
| 2020-05-08 | $174.32 | $181.02 | $173.88 | $180.04 | $180.04 | 251,466 |
| 2020-05-07 | $170.00 | $179.55 | $166.00 | $171.78 | $171.78 | 460,350 |
| 2020-05-06 | $178.44 | $184.00 | $176.35 | $180.61 | $180.61 | 224,273 |
| 2020-05-05 | $177.13 | $179.87 | $173.63 | $177.64 | $177.64 | 448,473 |
| 2020-05-04 | $183.88 | $183.88 | $174.01 | $174.49 | $174.49 | 287,372 |
| 2020-05-01 | $181.97 | $184.87 | $178.54 | $183.83 | $183.83 | 275,640 |
| 2020-04-30 | $186.02 | $192.16 | $183.82 | $184.16 | $184.16 | 315,504 |
| 2020-04-29 | $193.70 | $194.26 | $187.37 | $189.95 | $189.95 | 285,904 |
| 2020-04-28 | $194.49 | $196.17 | $188.02 | $188.63 | $188.63 | 182,462 |
| 2020-04-27 | $189.58 | $193.98 | $187.46 | $191.99 | $191.99 | 186,106 |
| 2020-04-24 | $190.93 | $191.03 | $186.00 | $186.50 | $186.50 | 217,746 |
| 2020-04-23 | $191.77 | $194.03 | $187.05 | $191.03 | $191.03 | 229,458 |
| 2020-04-22 | $191.07 | $195.93 | $190.66 | $192.50 | $192.50 | 217,524 |
| 2020-04-21 | $193.46 | $193.74 | $182.49 | $186.03 | $186.03 | 222,823 |
| 2020-04-20 | $195.18 | $199.73 | $192.58 | $195.63 | $195.63 | 264,840 |
| 2020-04-17 | $213.96 | $215.50 | $194.02 | $198.57 | $198.57 | 493,141 |
| 2020-04-16 | $209.56 | $218.44 | $206.48 | $213.81 | $213.81 | 440,958 |
| 2020-04-15 | $197.55 | $208.00 | $193.29 | $205.91 | $205.91 | 401,881 |
| 2020-04-14 | $204.08 | $206.10 | $195.00 | $198.92 | $198.92 | 322,940 |
| 2020-04-13 | $191.71 | $198.97 | $190.15 | $196.36 | $196.36 | 259,464 |
| 2020-04-09 | $187.96 | $193.09 | $183.82 | $191.89 | $191.89 | 250,730 |
| 2020-04-08 | $177.13 | $186.49 | $174.34 | $184.55 | $184.55 | 296,249 |
| 2020-04-07 | $186.68 | $189.99 | $172.27 | $174.45 | $174.45 | 284,738 |
| 2020-04-06 | $181.60 | $186.56 | $177.93 | $184.33 | $184.33 | 201,398 |
| 2020-04-03 | $176.66 | $180.64 | $172.45 | $176.66 | $176.66 | 179,729 |
| 2020-04-02 | $171.85 | $183.41 | $170.72 | $178.93 | $178.93 | 222,925 |
| 2020-04-01 | $177.77 | $185.67 | $172.00 | $172.92 | $172.92 | 274,704 |
| 2020-03-31 | $178.79 | $187.68 | $169.33 | $183.54 | $183.54 | 279,455 |
| 2020-03-30 | $170.16 | $182.58 | $162.15 | $179.95 | $179.95 | 245,780 |
| 2020-03-27 | $160.35 | $167.82 | $156.17 | $166.01 | $166.01 | 251,624 |
| 2020-03-26 | $162.64 | $169.28 | $153.16 | $166.60 | $166.60 | 422,612 |
| 2020-03-25 | $180.02 | $185.86 | $154.17 | $161.71 | $161.71 | 582,407 |
| 2020-03-24 | $179.19 | $181.67 | $169.00 | $180.24 | $180.24 | 361,741 |
| 2020-03-23 | $174.28 | $176.19 | $157.62 | $168.20 | $168.20 | 348,307 |
| 2020-03-20 | $184.49 | $190.40 | $167.00 | $169.67 | $169.67 | 612,070 |
| 2020-03-19 | $161.14 | $188.76 | $159.50 | $184.15 | $184.15 | 665,172 |
| 2020-03-18 | $143.32 | $164.26 | $143.32 | $162.49 | $162.49 | 480,119 |
| 2020-03-17 | $140.16 | $153.35 | $132.95 | $152.63 | $152.63 | 368,434 |
| 2020-03-16 | $146.06 | $154.43 | $135.19 | $137.21 | $137.21 | 310,783 |
| 2020-03-13 | $160.12 | $165.98 | $148.89 | $165.97 | $165.97 | 284,497 |
| 2020-03-12 | $158.54 | $160.67 | $151.13 | $154.26 | $154.26 | 421,421 |
| 2020-03-11 | $171.81 | $175.57 | $168.54 | $170.47 | $170.47 | 370,806 |
| 2020-03-10 | $171.69 | $176.54 | $166.47 | $175.07 | $175.07 | 280,186 |
| 2020-03-09 | $165.97 | $169.27 | $161.57 | $166.70 | $166.70 | 361,013 |
| 2020-03-06 | $163.16 | $175.50 | $162.43 | $174.30 | $174.30 | 355,095 |
| 2020-03-05 | $170.98 | $173.36 | $165.61 | $168.18 | $168.18 | 284,582 |
| 2020-03-04 | $171.24 | $176.75 | $171.01 | $175.95 | $175.95 | 237,621 |
| 2020-03-03 | $176.12 | $180.59 | $166.75 | $168.33 | $168.33 | 301,952 |
| 2020-03-02 | $174.53 | $176.89 | $171.20 | $176.42 | $176.42 | 331,232 |
| 2020-02-28 | $181.71 | $181.85 | $169.55 | $174.01 | $174.01 | 540,169 |
| 2020-02-27 | $186.38 | $196.33 | $184.58 | $186.29 | $186.29 | 419,123 |
| 2020-02-26 | $187.00 | $191.58 | $186.40 | $188.87 | $188.87 | 242,641 |
| 2020-02-25 | $191.88 | $194.23 | $184.44 | $185.24 | $185.24 | 216,183 |
| 2020-02-24 | $186.87 | $193.65 | $186.06 | $191.68 | $191.68 | 202,251 |
| 2020-02-21 | $194.42 | $195.40 | $192.57 | $194.03 | $194.03 | 206,387 |
| 2020-02-20 | $194.11 | $195.29 | $189.66 | $194.12 | $194.12 | 252,772 |
| 2020-02-19 | $185.00 | $201.20 | $183.00 | $193.81 | $193.81 | 624,785 |
| 2020-02-18 | $199.00 | $202.76 | $198.20 | $202.02 | $202.02 | 377,596 |
| 2020-02-14 | $200.48 | $201.37 | $197.27 | $197.88 | $197.88 | 173,079 |
| 2020-02-13 | $197.89 | $201.85 | $197.75 | $201.01 | $201.01 | 184,964 |
| 2020-02-12 | $196.61 | $200.29 | $194.93 | $198.81 | $198.81 | 240,147 |
| 2020-02-11 | $194.03 | $196.88 | $192.14 | $195.13 | $195.13 | 209,882 |
| 2020-02-10 | $188.80 | $192.74 | $188.42 | $192.67 | $192.67 | 143,647 |
| 2020-02-07 | $189.34 | $189.87 | $187.25 | $188.77 | $188.77 | 168,082 |
| 2020-02-06 | $186.33 | $189.06 | $183.52 | $188.85 | $188.85 | 104,319 |
| 2020-02-05 | $184.88 | $186.95 | $184.20 | $186.27 | $186.27 | 167,467 |
| 2020-02-04 | $181.76 | $184.18 | $180.81 | $182.49 | $182.49 | 152,945 |
| 2020-02-03 | $176.77 | $179.90 | $176.75 | $179.12 | $179.12 | 138,345 |
| 2020-01-31 | $181.68 | $182.01 | $175.22 | $176.49 | $176.49 | 238,296 |
| 2020-01-30 | $180.38 | $183.04 | $180.01 | $182.83 | $182.83 | 114,178 |
| 2020-01-29 | $181.92 | $183.84 | $179.40 | $182.13 | $182.13 | 173,437 |
| 2020-01-28 | $178.50 | $182.49 | $178.50 | $181.42 | $181.42 | 121,085 |
| 2020-01-27 | $176.40 | $178.99 | $175.71 | $178.29 | $178.29 | 221,962 |
| 2020-01-24 | $180.11 | $180.51 | $176.12 | $178.98 | $178.98 | 190,132 |
| 2020-01-23 | $180.38 | $181.03 | $179.18 | $180.34 | $180.34 | 129,225 |
| 2020-01-22 | $181.97 | $183.53 | $180.08 | $181.28 | $181.28 | 117,809 |
| 2020-01-21 | $180.06 | $181.74 | $178.31 | $180.50 | $180.50 | 173,647 |
| 2020-01-17 | $184.78 | $184.78 | $179.27 | $180.31 | $180.31 | 224,631 |
| 2020-01-16 | $177.99 | $181.87 | $176.58 | $181.32 | $181.32 | 229,693 |
| 2020-01-15 | $175.47 | $179.34 | $175.47 | $176.71 | $176.71 | 225,670 |
| 2020-01-14 | $175.93 | $179.00 | $175.25 | $177.02 | $177.02 | 144,248 |
| 2020-01-13 | $174.60 | $176.64 | $173.89 | $176.46 | $176.46 | 123,937 |
| 2020-01-10 | $173.73 | $175.07 | $171.78 | $173.98 | $173.98 | 173,623 |
| 2020-01-09 | $173.85 | $175.55 | $171.64 | $172.66 | $172.66 | 183,217 |
| 2020-01-08 | $167.62 | $172.20 | $167.12 | $171.83 | $171.83 | 252,829 |
| 2020-01-07 | $167.39 | $167.56 | $165.37 | $166.67 | $166.67 | 209,416 |
| 2020-01-06 | $165.86 | $169.83 | $165.65 | $168.45 | $168.45 | 212,846 |
| 2020-01-03 | $164.63 | $168.02 | $163.21 | $167.41 | $167.41 | 223,727 |
| 2020-01-02 | $167.83 | $167.83 | $162.95 | $166.12 | $166.12 | 283,464 |
| 2019-12-31 | $166.29 | $168.14 | $166.16 | $166.92 | $166.92 | 435,269 |
| 2019-12-30 | $165.55 | $167.70 | $164.55 | $167.13 | $167.13 | 155,068 |
| 2019-12-27 | $164.56 | $167.00 | $162.70 | $165.87 | $165.87 | 172,146 |
| 2019-12-26 | $163.42 | $165.82 | $163.37 | $164.71 | $164.71 | 200,278 |
| 2019-12-24 | $161.39 | $163.12 | $161.39 | $162.55 | $162.55 | 78,103 |
| 2019-12-23 | $162.14 | $162.14 | $159.07 | $161.89 | $161.89 | 135,776 |
| 2019-12-20 | $162.02 | $162.72 | $160.83 | $162.01 | $162.01 | 384,369 |
| 2019-12-19 | $161.57 | $162.74 | $161.04 | $162.04 | $162.04 | 163,792 |
| 2019-12-18 | $162.11 | $166.70 | $159.96 | $160.92 | $160.92 | 220,666 |
| 2019-12-17 | $160.76 | $162.39 | $160.00 | $161.84 | $161.84 | 219,399 |
| 2019-12-16 | $163.77 | $164.21 | $161.02 | $161.18 | $161.18 | 246,764 |
| 2019-12-13 | $163.16 | $164.44 | $160.87 | $162.30 | $162.30 | 232,033 |
| 2019-12-12 | $163.88 | $165.54 | $161.41 | $163.41 | $163.41 | 311,427 |
| 2019-12-11 | $166.42 | $166.58 | $162.75 | $162.99 | $162.99 | 214,559 |
| 2019-12-10 | $166.27 | $167.93 | $165.73 | $167.05 | $167.05 | 127,142 |
| 2019-12-09 | $166.47 | $167.50 | $165.38 | $166.24 | $166.24 | 160,053 |
| 2019-12-06 | $166.75 | $167.87 | $164.08 | $166.85 | $166.85 | 317,180 |
| 2019-12-05 | $166.96 | $166.96 | $164.04 | $165.37 | $165.37 | 275,741 |
| 2019-12-04 | $164.99 | $167.37 | $164.49 | $166.71 | $166.71 | 256,889 |
| 2019-12-03 | $160.55 | $164.93 | $160.55 | $164.57 | $164.57 | 195,959 |
| 2019-12-02 | $163.15 | $164.01 | $161.50 | $162.39 | $162.39 | 241,966 |
| 2019-11-29 | $164.71 | $165.62 | $162.62 | $162.96 | $162.96 | 80,930 |
| 2019-11-27 | $163.88 | $165.73 | $163.23 | $165.02 | $165.02 | 206,415 |
| 2019-11-26 | $163.62 | $164.00 | $156.77 | $163.05 | $163.05 | 234,000 |
| 2019-11-25 | $159.27 | $163.69 | $159.27 | $163.29 | $163.29 | 278,450 |
| 2019-11-22 | $158.59 | $159.73 | $157.55 | $158.72 | $158.72 | 195,567 |
| 2019-11-21 | $154.44 | $158.60 | $154.44 | $157.57 | $157.57 | 265,147 |
| 2019-11-20 | $153.66 | $155.96 | $152.71 | $154.76 | $154.76 | 248,236 |
| 2019-11-19 | $156.24 | $156.59 | $154.15 | $154.15 | $154.15 | 242,262 |
| 2019-11-18 | $152.75 | $155.78 | $152.75 | $154.92 | $154.92 | 196,630 |
| 2019-11-15 | $152.34 | $153.51 | $150.47 | $152.85 | $152.85 | 194,406 |
| 2019-11-14 | $150.35 | $151.78 | $149.51 | $151.26 | $151.26 | 166,394 |
| 2019-11-13 | $151.96 | $153.76 | $149.27 | $150.16 | $150.16 | 217,973 |
| 2019-11-12 | $150.15 | $153.36 | $149.16 | $153.20 | $153.20 | 224,087 |
| 2019-11-11 | $149.01 | $150.77 | $148.75 | $150.71 | $150.71 | 227,527 |
| 2019-11-08 | $147.88 | $149.67 | $147.03 | $149.25 | $149.25 | 157,649 |
| 2019-11-07 | $146.93 | $149.74 | $146.93 | $148.33 | $148.33 | 270,532 |
| 2019-11-06 | $146.21 | $147.82 | $143.66 | $145.61 | $145.61 | 208,357 |
| 2019-11-05 | $148.29 | $154.14 | $146.59 | $146.71 | $146.71 | 400,006 |
| 2019-11-04 | $146.55 | $147.92 | $143.81 | $147.43 | $147.43 | 409,211 |
| 2019-11-01 | $141.20 | $152.64 | $138.21 | $146.50 | $146.50 | 1,113,200 |
| 2019-10-31 | $132.40 | $132.72 | $127.12 | $128.52 | $128.52 | 309,766 |
| 2019-10-30 | $131.90 | $139.00 | $128.52 | $132.18 | $132.18 | 445,012 |
| 2019-10-29 | $134.60 | $137.26 | $134.48 | $136.46 | $136.46 | 251,731 |
| 2019-10-28 | $133.55 | $136.42 | $133.55 | $134.25 | $134.25 | 158,412 |
| 2019-10-25 | $133.75 | $134.75 | $132.39 | $133.60 | $133.60 | 178,673 |
| 2019-10-24 | $134.37 | $134.77 | $132.50 | $133.59 | $133.59 | 167,572 |
| 2019-10-23 | $134.37 | $135.40 | $132.59 | $133.85 | $133.85 | 184,198 |
| 2019-10-22 | $134.34 | $135.81 | $134.26 | $134.79 | $134.79 | 159,141 |
| 2019-10-21 | $135.73 | $136.89 | $132.36 | $133.99 | $133.99 | 382,429 |
| 2019-10-18 | $134.20 | $135.48 | $132.72 | $135.26 | $135.26 | 166,200 |
| 2019-10-17 | $132.68 | $135.42 | $132.33 | $134.64 | $134.64 | 246,599 |
| 2019-10-16 | $131.90 | $133.49 | $131.45 | $132.32 | $132.32 | 308,878 |
| 2019-10-15 | $129.63 | $133.25 | $129.28 | $132.44 | $132.44 | 238,827 |
| 2019-10-14 | $129.33 | $131.33 | $129.15 | $129.76 | $129.76 | 191,943 |
| 2019-10-11 | $130.32 | $132.24 | $128.60 | $130.03 | $130.03 | 316,813 |
| 2019-10-10 | $126.17 | $130.49 | $125.84 | $128.34 | $128.34 | 323,075 |
| 2019-10-09 | $125.75 | $126.64 | $124.25 | $125.53 | $125.53 | 156,717 |
| 2019-10-08 | $125.09 | $125.95 | $122.18 | $124.68 | $124.68 | 198,241 |
| 2019-10-07 | $125.33 | $126.28 | $121.00 | $124.87 | $124.87 | 145,147 |
| 2019-10-04 | $124.69 | $126.43 | $124.29 | $125.84 | $125.84 | 177,327 |
| 2019-10-03 | $122.82 | $125.81 | $121.57 | $124.88 | $124.88 | 214,112 |
| 2019-10-02 | $123.85 | $124.32 | $121.37 | $122.85 | $122.85 | 396,409 |
| 2019-10-01 | $131.36 | $131.45 | $124.23 | $124.53 | $124.53 | 265,622 |
| 2019-09-30 | $129.53 | $132.20 | $129.53 | $131.01 | $131.01 | 242,652 |
| 2019-09-27 | $130.39 | $130.39 | $127.51 | $129.03 | $129.03 | 209,251 |
| 2019-09-26 | $133.69 | $133.88 | $128.12 | $129.34 | $129.34 | 290,740 |
| 2019-09-25 | $132.57 | $134.25 | $130.57 | $133.71 | $133.71 | 249,465 |
| 2019-09-24 | $136.18 | $137.39 | $131.66 | $132.53 | $132.53 | 216,834 |
| 2019-09-23 | $135.12 | $137.40 | $134.80 | $136.11 | $136.11 | 298,537 |
| 2019-09-20 | $131.84 | $136.06 | $131.51 | $135.43 | $135.43 | 721,364 |
| 2019-09-19 | $133.28 | $134.47 | $131.96 | $132.09 | $132.09 | 262,351 |
| 2019-09-18 | $132.08 | $132.86 | $130.06 | $132.77 | $132.77 | 246,759 |
| 2019-09-17 | $131.18 | $133.74 | $131.18 | $132.38 | $132.38 | 262,471 |
| 2019-09-16 | $131.79 | $132.87 | $129.53 | $130.93 | $130.93 | 297,660 |
| 2019-09-13 | $132.01 | $134.17 | $131.42 | $132.75 | $132.75 | 220,743 |
| 2019-09-12 | $135.22 | $135.72 | $130.95 | $131.65 | $131.65 | 384,158 |
| 2019-09-11 | $133.73 | $135.41 | $132.72 | $134.76 | $134.76 | 269,724 |
| 2019-09-10 | $129.11 | $133.92 | $127.21 | $133.49 | $133.49 | 242,736 |
| 2019-09-09 | $134.79 | $135.19 | $129.47 | $129.93 | $129.93 | 368,073 |
| 2019-09-06 | $131.87 | $136.76 | $131.84 | $135.01 | $135.01 | 351,075 |
| 2019-09-05 | $132.65 | $133.24 | $130.02 | $131.55 | $131.55 | 186,447 |
| 2019-09-04 | $130.37 | $131.95 | $129.70 | $131.48 | $131.48 | 271,775 |
| 2019-09-03 | $128.38 | $130.00 | $127.08 | $129.46 | $129.46 | 190,963 |
| 2019-08-30 | $129.97 | $130.75 | $128.57 | $128.71 | $128.71 | 188,374 |
| 2019-08-29 | $129.22 | $130.80 | $128.69 | $129.25 | $129.25 | 169,374 |
| 2019-08-28 | $126.06 | $128.07 | $122.00 | $127.36 | $127.36 | 187,778 |
| 2019-08-27 | $130.35 | $131.30 | $126.34 | $126.44 | $126.44 | 185,327 |
| 2019-08-26 | $131.02 | $131.24 | $129.03 | $130.09 | $130.09 | 182,338 |
| 2019-08-23 | $132.82 | $133.48 | $129.72 | $130.26 | $130.26 | 261,764 |
| 2019-08-22 | $134.60 | $134.60 | $132.36 | $133.01 | $133.01 | 136,143 |
| 2019-08-21 | $132.49 | $134.15 | $132.40 | $133.90 | $133.90 | 220,720 |
| 2019-08-20 | $132.65 | $133.30 | $131.25 | $131.62 | $131.62 | 154,638 |
| 2019-08-19 | $134.31 | $134.69 | $132.42 | $132.56 | $132.56 | 210,308 |
| 2019-08-16 | $130.53 | $133.59 | $130.01 | $133.02 | $133.02 | 134,403 |
| 2019-08-15 | $131.97 | $132.02 | $129.63 | $129.88 | $129.88 | 169,964 |
| 2019-08-14 | $132.49 | $133.07 | $131.49 | $131.62 | $131.62 | 161,426 |
| 2019-08-13 | $130.91 | $134.72 | $130.61 | $134.64 | $134.64 | 188,225 |
| 2019-08-12 | $134.66 | $134.66 | $130.99 | $131.11 | $131.11 | 305,886 |
| 2019-08-09 | $135.25 | $136.77 | $134.46 | $135.63 | $135.63 | 186,867 |
| 2019-08-08 | $133.10 | $136.50 | $132.69 | $135.99 | $135.99 | 392,023 |
| 2019-08-07 | $131.57 | $134.03 | $130.62 | $133.08 | $133.08 | 254,255 |
| 2019-08-06 | $130.62 | $133.09 | $130.20 | $132.82 | $132.82 | 451,015 |
| 2019-08-05 | $130.11 | $133.11 | $128.19 | $130.83 | $130.83 | 569,313 |
| 2019-08-02 | $133.78 | $136.74 | $133.20 | $135.01 | $135.01 | 419,435 |
| 2019-08-01 | $141.59 | $141.98 | $133.11 | $135.06 | $135.06 | 696,294 |
| 2019-07-31 | $137.95 | $140.23 | $136.52 | $137.89 | $137.89 | 496,594 |
| 2019-07-30 | $136.30 | $137.72 | $135.19 | $137.68 | $137.68 | 399,317 |
| 2019-07-29 | $135.44 | $137.22 | $134.09 | $137.05 | $137.05 | 464,919 |
| 2019-07-26 | $132.88 | $136.11 | $132.08 | $135.83 | $135.83 | 371,389 |
| 2019-07-25 | $129.98 | $133.48 | $128.32 | $132.41 | $132.41 | 477,078 |
| 2019-07-24 | $127.63 | $130.31 | $126.07 | $130.16 | $130.16 | 235,329 |
| 2019-07-23 | $126.60 | $128.49 | $124.63 | $128.09 | $128.09 | 223,967 |
| 2019-07-22 | $127.72 | $128.99 | $125.51 | $126.21 | $126.21 | 354,037 |
| 2019-07-19 | $127.28 | $128.11 | $126.13 | $127.75 | $127.75 | 235,264 |
| 2019-07-18 | $125.87 | $130.00 | $125.77 | $127.56 | $127.56 | 393,646 |
| 2019-07-17 | $123.60 | $126.70 | $122.76 | $126.07 | $126.07 | 378,180 |
| 2019-07-16 | $124.33 | $125.42 | $123.62 | $123.79 | $123.79 | 436,638 |
| 2019-07-15 | $123.40 | $127.56 | $123.16 | $124.10 | $124.10 | 385,913 |
| 2019-07-12 | $122.58 | $123.38 | $121.39 | $123.00 | $123.00 | 302,520 |
| 2019-07-11 | $121.91 | $124.00 | $120.77 | $123.00 | $123.00 | 438,476 |
| 2019-07-10 | $121.14 | $122.21 | $120.15 | $120.79 | $120.79 | 214,579 |
| 2019-07-09 | $121.93 | $123.39 | $118.79 | $120.58 | $120.58 | 221,877 |
| 2019-07-08 | $121.96 | $123.22 | $120.95 | $122.71 | $122.71 | 258,786 |
| 2019-07-05 | $118.95 | $122.28 | $118.95 | $122.01 | $122.01 | 231,524 |
| 2019-07-03 | $119.76 | $121.76 | $119.59 | $120.06 | $120.06 | 148,236 |
| 2019-07-02 | $117.88 | $120.18 | $115.41 | $119.57 | $119.57 | 216,584 |
| 2019-07-01 | $122.33 | $122.33 | $116.68 | $117.97 | $117.97 | 299,851 |
| 2019-06-28 | $119.63 | $122.85 | $118.98 | $121.41 | $121.41 | 1,159,678 |
| 2019-06-27 | $119.00 | $120.47 | $118.55 | $119.67 | $119.67 | 254,293 |
| 2019-06-26 | $122.43 | $123.33 | $118.59 | $118.70 | $118.70 | 221,333 |
| 2019-06-25 | $122.52 | $123.07 | $121.04 | $121.51 | $121.51 | 209,076 |
| 2019-06-24 | $122.66 | $123.01 | $120.88 | $121.92 | $121.92 | 267,721 |
| 2019-06-21 | $119.93 | $123.25 | $118.70 | $123.07 | $123.07 | 555,118 |
| 2019-06-20 | $121.64 | $122.84 | $118.24 | $120.65 | $120.65 | 338,294 |
| 2019-06-19 | $120.46 | $121.56 | $119.84 | $121.42 | $121.42 | 215,758 |
| 2019-06-18 | $119.75 | $121.69 | $119.17 | $120.71 | $120.71 | 203,830 |
| 2019-06-17 | $118.78 | $120.74 | $118.78 | $119.53 | $119.53 | 236,128 |
| 2019-06-14 | $118.30 | $119.64 | $118.06 | $118.47 | $118.47 | 190,927 |
| 2019-06-13 | $118.21 | $119.02 | $117.30 | $118.65 | $118.65 | 317,676 |
| 2019-06-12 | $116.92 | $118.62 | $115.19 | $118.04 | $118.04 | 306,156 |
| 2019-06-11 | $118.35 | $118.63 | $115.27 | $117.60 | $117.60 | 559,615 |
| 2019-06-10 | $115.99 | $118.98 | $115.94 | $117.41 | $117.41 | 236,759 |
| 2019-06-07 | $113.52 | $116.08 | $113.00 | $115.72 | $115.72 | 345,371 |
| 2019-06-06 | $114.67 | $115.92 | $113.07 | $113.33 | $113.33 | 302,099 |
| 2019-06-05 | $114.65 | $115.56 | $113.68 | $114.43 | $114.43 | 324,986 |
| 2019-06-04 | $111.77 | $114.14 | $110.92 | $113.49 | $113.49 | 337,162 |
| 2019-06-03 | $112.11 | $113.46 | $108.66 | $110.63 | $110.63 | 449,357 |
| 2019-05-31 | $110.70 | $112.69 | $110.70 | $112.31 | $112.31 | 423,191 |
| 2019-05-30 | $108.99 | $113.69 | $108.41 | $112.34 | $112.34 | 503,461 |
| 2019-05-29 | $109.85 | $110.91 | $108.10 | $108.77 | $108.77 | 371,500 |
| 2019-05-28 | $109.81 | $112.22 | $109.34 | $110.80 | $110.80 | 427,190 |
| 2019-05-24 | $108.01 | $110.54 | $107.17 | $110.07 | $110.07 | 262,846 |
| 2019-05-23 | $109.93 | $110.80 | $107.22 | $108.08 | $108.08 | 308,238 |
| 2019-05-22 | $111.12 | $113.44 | $109.66 | $110.82 | $110.82 | 189,311 |
| 2019-05-21 | $110.17 | $113.34 | $109.58 | $111.60 | $111.60 | 321,217 |
| 2019-05-20 | $108.12 | $110.13 | $106.65 | $109.22 | $109.22 | 432,209 |
| 2019-05-17 | $110.46 | $113.61 | $107.54 | $108.34 | $108.34 | 456,217 |
| 2019-05-16 | $111.01 | $113.85 | $110.92 | $112.23 | $112.23 | 280,721 |
| 2019-05-15 | $110.55 | $112.26 | $109.21 | $110.88 | $110.88 | 565,940 |
| 2019-05-14 | $112.70 | $113.59 | $109.72 | $110.75 | $110.75 | 416,943 |
| 2019-05-13 | $113.34 | $113.89 | $111.59 | $112.52 | $112.52 | 410,343 |
| 2019-05-10 | $116.14 | $117.00 | $112.85 | $115.80 | $115.80 | 246,607 |
| 2019-05-09 | $114.57 | $117.06 | $113.44 | $116.59 | $116.59 | 317,145 |
| 2019-05-08 | $117.40 | $118.16 | $115.75 | $116.22 | $116.22 | 287,768 |
| 2019-05-07 | $117.87 | $119.52 | $116.22 | $117.64 | $117.64 | 403,000 |
| 2019-05-06 | $115.49 | $120.12 | $115.49 | $119.10 | $119.10 | 499,573 |
| 2019-05-03 | $120.87 | $120.87 | $115.44 | $117.68 | $117.68 | 786,956 |
| 2019-05-02 | $122.19 | $123.07 | $111.68 | $120.62 | $120.62 | 2,767,179 |
| 2019-05-01 | $128.70 | $129.73 | $115.83 | $119.88 | $119.88 | 2,219,793 |
| 2019-04-30 | $127.88 | $128.73 | $125.84 | $127.82 | $127.82 | 525,097 |
| 2019-04-29 | $127.80 | $128.62 | $125.90 | $127.88 | $127.88 | 373,612 |
| 2019-04-26 | $126.27 | $128.14 | $124.51 | $127.89 | $127.89 | 435,578 |
| 2019-04-25 | $123.32 | $127.00 | $122.20 | $125.92 | $125.92 | 293,267 |
| 2019-04-24 | $123.50 | $126.38 | $123.23 | $123.58 | $123.58 | 348,006 |
| 2019-04-23 | $113.94 | $123.96 | $113.94 | $123.86 | $123.86 | 658,218 |
| 2019-04-22 | $116.73 | $118.65 | $112.82 | $114.00 | $114.00 | 576,194 |
| 2019-04-18 | $115.47 | $120.07 | $115.18 | $117.22 | $117.22 | 507,085 |
| 2019-04-17 | $116.92 | $116.98 | $111.28 | $115.64 | $115.64 | 705,764 |
| 2019-04-16 | $129.28 | $129.69 | $115.32 | $115.89 | $115.89 | 609,004 |
| 2019-04-15 | $126.17 | $128.83 | $125.93 | $128.62 | $128.62 | 181,953 |
| 2019-04-12 | $127.51 | $129.26 | $125.95 | $126.30 | $126.30 | 229,177 |
| 2019-04-11 | $128.02 | $128.35 | $126.17 | $127.13 | $127.13 | 299,728 |
| 2019-04-10 | $129.98 | $130.32 | $127.11 | $127.93 | $127.93 | 291,884 |
| 2019-04-09 | $128.01 | $130.76 | $126.85 | $129.67 | $129.67 | 298,080 |
| 2019-04-08 | $128.87 | $129.20 | $126.31 | $128.78 | $128.78 | 224,126 |
| 2019-04-05 | $127.72 | $131.38 | $127.40 | $129.48 | $129.48 | 311,137 |
| 2019-04-04 | $126.47 | $127.39 | $125.43 | $126.77 | $126.77 | 224,619 |
| 2019-04-03 | $125.06 | $126.80 | $124.29 | $126.29 | $126.29 | 317,802 |
| 2019-04-02 | $122.87 | $124.53 | $121.38 | $124.20 | $124.20 | 277,946 |
| 2019-04-01 | $124.06 | $125.79 | $121.91 | $122.94 | $122.94 | 318,291 |
| 2019-03-29 | $120.67 | $123.34 | $119.93 | $123.26 | $123.26 | 581,115 |
| 2019-03-28 | $120.20 | $120.59 | $118.88 | $120.01 | $120.01 | 176,343 |
| 2019-03-27 | $121.17 | $122.15 | $116.34 | $119.56 | $119.56 | 230,360 |
| 2019-03-26 | $124.41 | $124.57 | $121.26 | $121.91 | $121.91 | 227,679 |
| 2019-03-25 | $122.30 | $124.25 | $120.02 | $123.88 | $123.88 | 242,782 |
| 2019-03-22 | $125.99 | $127.20 | $122.57 | $122.60 | $122.60 | 228,466 |
| 2019-03-21 | $123.13 | $126.80 | $123.13 | $126.29 | $126.29 | 152,516 |
| 2019-03-20 | $126.52 | $127.33 | $123.18 | $123.77 | $123.77 | 285,808 |
| 2019-03-19 | $125.18 | $126.90 | $123.42 | $126.52 | $126.52 | 208,023 |
| 2019-03-18 | $122.85 | $124.45 | $122.42 | $124.30 | $124.30 | 202,474 |
| 2019-03-15 | $125.67 | $126.31 | $122.53 | $122.86 | $122.86 | 456,806 |
| 2019-03-14 | $122.63 | $124.97 | $121.68 | $124.62 | $124.62 | 375,761 |
| 2019-03-13 | $121.87 | $123.86 | $121.25 | $122.25 | $122.25 | 435,102 |
| 2019-03-12 | $119.72 | $121.99 | $119.55 | $121.48 | $121.48 | 247,254 |
| 2019-03-11 | $118.44 | $120.09 | $118.10 | $119.68 | $119.68 | 291,309 |
| 2019-03-08 | $117.71 | $119.72 | $115.71 | $118.28 | $118.28 | 198,560 |
| 2019-03-07 | $118.39 | $120.22 | $117.86 | $118.46 | $118.46 | 226,138 |
| 2019-03-06 | $121.98 | $122.79 | $117.96 | $118.08 | $118.08 | 392,869 |
| 2019-03-05 | $121.18 | $123.22 | $120.20 | $122.40 | $122.40 | 288,002 |
| 2019-03-04 | $124.70 | $124.75 | $118.54 | $121.01 | $121.01 | 436,081 |
| 2019-03-01 | $125.46 | $125.46 | $121.48 | $124.20 | $124.20 | 372,157 |
| 2019-02-28 | $118.40 | $128.07 | $115.00 | $124.30 | $124.30 | 914,407 |
| 2019-02-27 | $123.56 | $125.67 | $120.93 | $122.65 | $122.65 | 602,299 |
| 2019-02-26 | $127.37 | $128.15 | $124.02 | $124.27 | $124.27 | 630,973 |
| 2019-02-25 | $129.62 | $130.16 | $126.70 | $126.89 | $126.89 | 354,108 |
| 2019-02-22 | $127.48 | $129.86 | $125.64 | $128.84 | $128.84 | 363,337 |
| 2019-02-21 | $126.90 | $128.71 | $125.89 | $126.71 | $126.71 | 577,439 |
| 2019-02-20 | $131.94 | $132.82 | $126.90 | $127.11 | $127.11 | 6,211,801 |
| 2019-02-19 | $135.75 | $136.06 | $130.94 | $132.70 | $132.70 | 579,404 |
| 2019-02-15 | $136.10 | $136.76 | $134.49 | $136.22 | $136.22 | 698,499 |
| 2019-02-14 | $136.72 | $139.63 | $135.75 | $138.73 | $138.73 | 324,242 |
| 2019-02-13 | $135.96 | $137.31 | $133.68 | $136.99 | $136.99 | 316,587 |
| 2019-02-12 | $132.58 | $136.26 | $130.95 | $135.67 | $135.67 | 306,197 |
| 2019-02-11 | $131.16 | $133.63 | $130.54 | $132.06 | $132.06 | 238,452 |
| 2019-02-08 | $133.20 | $133.82 | $128.72 | $130.35 | $130.35 | 270,359 |
| 2019-02-07 | $134.52 | $137.43 | $133.67 | $134.11 | $134.11 | 259,296 |
| 2019-02-06 | $137.72 | $137.91 | $132.21 | $135.16 | $135.16 | 385,645 |
| 2019-02-05 | $134.79 | $139.80 | $134.79 | $138.67 | $138.67 | 366,584 |
| 2019-02-04 | $133.16 | $136.93 | $132.66 | $136.64 | $136.64 | 349,185 |
| 2019-02-01 | $131.11 | $133.26 | $128.94 | $132.60 | $132.60 | 297,196 |
| 2019-01-31 | $128.90 | $132.79 | $128.66 | $131.16 | $131.16 | 337,647 |
| 2019-01-30 | $127.97 | $130.40 | $127.52 | $129.41 | $129.41 | 242,743 |
| 2019-01-29 | $126.65 | $128.39 | $125.04 | $127.53 | $127.53 | 223,589 |
| 2019-01-28 | $128.05 | $128.45 | $125.47 | $126.61 | $126.61 | 212,637 |
| 2019-01-25 | $128.30 | $129.30 | $127.36 | $129.00 | $129.00 | 246,314 |
| 2019-01-24 | $128.18 | $129.63 | $127.15 | $127.83 | $127.83 | 277,497 |
| 2019-01-23 | $126.17 | $128.87 | $124.79 | $128.15 | $128.15 | 250,938 |
| 2019-01-22 | $126.39 | $128.41 | $123.72 | $124.74 | $124.74 | 332,946 |
| 2019-01-18 | $127.56 | $128.34 | $124.67 | $127.12 | $127.12 | 302,270 |
| 2019-01-17 | $126.57 | $128.47 | $126.31 | $126.89 | $126.89 | 370,704 |
| 2019-01-16 | $125.06 | $127.74 | $124.62 | $126.50 | $126.50 | 364,577 |
| 2019-01-15 | $118.63 | $126.71 | $118.63 | $125.01 | $125.01 | 441,712 |
| 2019-01-14 | $120.00 | $120.81 | $117.44 | $117.60 | $117.60 | 373,119 |
| 2019-01-11 | $117.75 | $120.60 | $117.17 | $120.51 | $120.51 | 228,970 |
| 2019-01-10 | $120.52 | $121.09 | $117.53 | $118.20 | $118.20 | 288,583 |
| 2019-01-09 | $122.20 | $123.04 | $117.86 | $121.64 | $121.64 | 409,761 |
| 2019-01-08 | $121.28 | $122.72 | $119.21 | $122.12 | $122.12 | 286,003 |
| 2019-01-07 | $114.25 | $121.53 | $114.25 | $119.94 | $119.94 | 402,578 |
| 2019-01-04 | $111.97 | $116.06 | $111.58 | $114.24 | $114.24 | 382,556 |
| 2019-01-03 | $113.67 | $114.67 | $110.38 | $110.76 | $110.76 | 315,760 |
| 2019-01-02 | $115.34 | $115.34 | $110.73 | $114.78 | $114.78 | 362,024 |
| 2018-12-31 | $115.85 | $118.05 | $114.68 | $117.11 | $117.11 | 329,799 |
| 2018-12-28 | $114.51 | $116.96 | $112.30 | $114.79 | $114.79 | 297,409 |
| 2018-12-27 | $110.95 | $113.79 | $108.55 | $113.79 | $113.79 | 361,743 |
| 2018-12-26 | $106.89 | $113.69 | $106.20 | $113.51 | $113.51 | 363,803 |
| 2018-12-24 | $105.74 | $109.63 | $103.76 | $106.21 | $106.21 | 249,851 |
| 2018-12-21 | $110.45 | $113.23 | $105.28 | $106.96 | $106.96 | 608,503 |
| 2018-12-20 | $113.97 | $113.97 | $108.19 | $110.75 | $110.75 | 597,365 |
| 2018-12-19 | $119.52 | $119.94 | $112.65 | $114.18 | $114.18 | 452,161 |
| 2018-12-18 | $119.02 | $119.73 | $116.32 | $119.05 | $119.05 | 486,742 |
| 2018-12-17 | $123.42 | $123.42 | $116.87 | $118.08 | $118.08 | 738,942 |
| 2018-12-14 | $128.23 | $130.43 | $124.18 | $124.24 | $124.24 | 560,090 |
| 2018-12-13 | $133.21 | $135.48 | $128.04 | $129.60 | $129.60 | 292,674 |
| 2018-12-12 | $131.58 | $135.54 | $130.75 | $132.77 | $132.77 | 553,490 |
| 2018-12-11 | $132.12 | $133.74 | $127.27 | $128.97 | $128.97 | 557,262 |
| 2018-12-10 | $130.75 | $132.32 | $126.46 | $129.18 | $129.18 | 536,715 |
| 2018-12-07 | $136.53 | $138.22 | $128.40 | $130.30 | $130.30 | 794,370 |
| 2018-12-06 | $132.44 | $135.77 | $129.23 | $135.48 | $135.48 | 706,340 |
| 2018-12-04 | $140.23 | $140.91 | $134.20 | $134.97 | $134.97 | 724,446 |
| 2018-12-03 | $138.72 | $140.44 | $135.27 | $140.23 | $140.23 | 441,870 |
| 2018-11-30 | $136.41 | $138.50 | $135.10 | $136.25 | $136.25 | 499,985 |
| 2018-11-29 | $132.75 | $137.56 | $132.38 | $135.82 | $135.82 | 486,255 |
| 2018-11-28 | $125.00 | $134.15 | $124.50 | $134.03 | $134.03 | 679,814 |
| 2018-11-27 | $122.23 | $123.99 | $120.64 | $123.78 | $123.78 | 294,423 |
| 2018-11-26 | $123.27 | $124.30 | $120.55 | $122.65 | $122.65 | 666,633 |
| 2018-11-23 | $119.25 | $123.50 | $118.21 | $122.46 | $122.46 | 160,035 |
| 2018-11-21 | $117.00 | $121.73 | $117.00 | $119.82 | $119.82 | 367,143 |
| 2018-11-20 | $119.54 | $121.42 | $115.45 | $116.84 | $116.84 | 608,021 |
| 2018-11-19 | $126.00 | $126.98 | $120.74 | $121.63 | $121.63 | 699,301 |
| 2018-11-16 | $121.71 | $128.59 | $121.43 | $125.91 | $125.91 | 1,035,155 |
| 2018-11-15 | $117.20 | $122.26 | $115.78 | $121.99 | $121.99 | 575,953 |
| 2018-11-14 | $116.84 | $117.80 | $115.82 | $117.10 | $117.10 | 532,105 |
| 2018-11-13 | $118.05 | $118.67 | $115.12 | $116.40 | $116.40 | 372,084 |
| 2018-11-12 | $120.78 | $121.25 | $115.18 | $117.22 | $117.22 | 632,057 |
| 2018-11-09 | $119.18 | $122.70 | $118.21 | $120.50 | $120.50 | 498,836 |
| 2018-11-08 | $117.35 | $119.26 | $115.92 | $119.04 | $119.04 | 572,192 |
| 2018-11-07 | $112.39 | $118.35 | $112.15 | $118.17 | $118.17 | 610,578 |
| 2018-11-06 | $109.98 | $112.32 | $109.87 | $111.97 | $111.97 | 646,215 |
| 2018-11-05 | $108.94 | $109.74 | $107.32 | $109.67 | $109.67 | 874,616 |
| 2018-11-02 | $107.69 | $109.70 | $107.10 | $108.44 | $108.44 | 995,312 |
| 2018-11-01 | $110.55 | $117.47 | $108.53 | $113.66 | $113.66 | 877,837 |
| 2018-10-31 | $117.05 | $118.80 | $109.39 | $110.00 | $110.00 | 905,476 |
| 2018-10-30 | $115.00 | $116.47 | $103.50 | $115.18 | $115.18 | 1,280,815 |
| 2018-10-29 | $99.05 | $102.83 | $97.69 | $100.89 | $100.89 | 636,714 |
| 2018-10-26 | $106.00 | $106.00 | $97.38 | $98.20 | $98.20 | 1,084,862 |
| 2018-10-25 | $105.91 | $110.45 | $105.82 | $109.08 | $109.08 | 340,439 |
| 2018-10-24 | $108.91 | $110.19 | $106.05 | $106.12 | $106.12 | 444,971 |
| 2018-10-23 | $107.51 | $110.07 | $105.75 | $108.91 | $108.91 | 416,552 |
| 2018-10-22 | $107.97 | $110.32 | $107.51 | $108.64 | $108.64 | 465,839 |
| 2018-10-19 | $111.73 | $112.95 | $107.99 | $108.23 | $108.23 | 343,161 |
| 2018-10-18 | $110.65 | $112.55 | $109.41 | $112.36 | $112.36 | 404,824 |
| 2018-10-17 | $108.97 | $111.12 | $108.00 | $110.62 | $110.62 | 425,244 |
| 2018-10-16 | $108.04 | $109.23 | $107.58 | $108.73 | $108.73 | 789,747 |
| 2018-10-15 | $109.14 | $109.93 | $107.56 | $107.79 | $107.79 | 426,389 |
| 2018-10-12 | $114.21 | $116.50 | $108.28 | $109.28 | $109.28 | 640,680 |
| 2018-10-11 | $117.79 | $118.06 | $113.13 | $113.49 | $113.49 | 470,704 |
| 2018-10-10 | $122.13 | $122.54 | $116.98 | $117.32 | $117.32 | 398,196 |
| 2018-10-09 | $116.48 | $121.23 | $116.48 | $118.86 | $118.86 | 300,686 |
| 2018-10-08 | $115.67 | $117.46 | $111.88 | $116.83 | $116.83 | 283,739 |
| 2018-10-05 | $115.01 | $117.03 | $113.59 | $115.75 | $115.75 | 570,669 |
| 2018-10-04 | $118.02 | $118.03 | $114.78 | $115.31 | $115.31 | 402,718 |
| 2018-10-03 | $118.56 | $120.46 | $116.29 | $118.74 | $118.74 | 255,896 |
| 2018-10-02 | $123.31 | $123.50 | $115.77 | $117.89 | $117.89 | 400,630 |
| 2018-10-01 | $125.85 | $127.38 | $122.95 | $123.56 | $123.56 | 371,166 |
| 2018-09-28 | $121.61 | $125.13 | $121.61 | $124.96 | $124.96 | 378,823 |
| 2018-09-27 | $122.07 | $123.88 | $120.51 | $122.22 | $122.22 | 327,220 |
| 2018-09-26 | $123.43 | $124.90 | $120.01 | $122.10 | $122.10 | 289,302 |
| 2018-09-25 | $121.71 | $124.91 | $121.38 | $123.48 | $123.48 | 255,543 |
| 2018-09-24 | $118.55 | $122.67 | $118.37 | $121.51 | $121.51 | 296,763 |
| 2018-09-21 | $119.29 | $121.25 | $117.83 | $118.55 | $118.55 | 620,375 |
| 2018-09-20 | $118.23 | $119.88 | $116.66 | $119.56 | $119.56 | 216,845 |
| 2018-09-19 | $119.87 | $120.02 | $116.82 | $117.88 | $117.88 | 404,672 |
| 2018-09-18 | $119.71 | $121.68 | $119.38 | $120.10 | $120.10 | 248,804 |
| 2018-09-17 | $120.81 | $120.96 | $118.09 | $119.49 | $119.49 | 279,530 |
| 2018-09-14 | $119.65 | $121.17 | $118.74 | $120.34 | $120.34 | 379,583 |
| 2018-09-13 | $122.26 | $122.83 | $118.91 | $120.00 | $120.00 | 306,107 |
| 2018-09-12 | $124.66 | $125.36 | $120.74 | $121.54 | $121.54 | 339,526 |
| 2018-09-11 | $123.57 | $126.00 | $122.63 | $124.91 | $124.91 | 206,747 |
| 2018-09-10 | $122.41 | $124.28 | $120.92 | $124.01 | $124.01 | 274,378 |
| 2018-09-07 | $122.92 | $126.27 | $121.62 | $121.95 | $121.95 | 286,956 |
| 2018-09-06 | $120.53 | $124.69 | $120.38 | $123.51 | $123.51 | 325,551 |
| 2018-09-05 | $124.24 | $125.22 | $116.25 | $120.53 | $120.53 | 613,900 |
| 2018-09-04 | $125.34 | $125.46 | $123.67 | $124.88 | $124.88 | 341,946 |
| 2018-08-31 | $122.00 | $125.29 | $120.13 | $125.01 | $125.01 | 416,307 |
| 2018-08-30 | $122.61 | $123.55 | $122.30 | $122.50 | $122.50 | 359,539 |
| 2018-08-29 | $123.12 | $123.83 | $121.89 | $122.98 | $122.98 | 334,301 |
| 2018-08-28 | $124.80 | $125.56 | $122.63 | $122.85 | $122.85 | 248,840 |
| 2018-08-27 | $125.65 | $126.30 | $124.21 | $124.76 | $124.76 | 285,731 |
| 2018-08-24 | $123.83 | $125.10 | $123.31 | $124.49 | $124.49 | 298,436 |
| 2018-08-23 | $122.00 | $124.82 | $122.00 | $123.73 | $123.73 | 246,932 |
| 2018-08-22 | $119.77 | $122.00 | $119.50 | $121.84 | $121.84 | 386,364 |
| 2018-08-21 | $119.27 | $120.50 | $118.57 | $119.92 | $119.92 | 279,082 |
| 2018-08-20 | $120.95 | $121.67 | $118.88 | $119.51 | $119.51 | 214,225 |
| 2018-08-17 | $117.79 | $120.30 | $117.70 | $119.30 | $119.30 | 356,132 |
| 2018-08-16 | $116.18 | $118.03 | $115.43 | $117.54 | $117.54 | 316,582 |
| 2018-08-15 | $116.79 | $118.63 | $115.29 | $116.13 | $116.13 | 379,393 |
| 2018-08-14 | $114.28 | $117.30 | $114.28 | $116.73 | $116.73 | 324,768 |
| 2018-08-13 | $113.48 | $115.72 | $113.00 | $113.90 | $113.90 | 242,092 |
| 2018-08-10 | $112.33 | $115.76 | $112.06 | $113.94 | $113.94 | 414,101 |
| 2018-08-09 | $110.95 | $112.79 | $110.39 | $112.15 | $112.15 | 263,345 |
| 2018-08-08 | $108.76 | $111.09 | $108.71 | $110.21 | $110.21 | 310,458 |
| 2018-08-07 | $109.23 | $109.26 | $107.26 | $108.25 | $108.25 | 402,876 |
| 2018-08-06 | $108.00 | $111.97 | $107.66 | $109.23 | $109.23 | 429,560 |
| 2018-08-03 | $107.08 | $109.36 | $106.54 | $108.27 | $108.27 | 671,304 |
| 2018-08-02 | $103.85 | $106.32 | $103.24 | $106.01 | $106.01 | 1,044,502 |
| 2018-08-01 | $103.99 | $108.92 | $100.37 | $103.82 | $103.82 | 1,364,011 |
| 2018-07-31 | $93.77 | $95.41 | $93.30 | $93.63 | $93.63 | 726,323 |
| 2018-07-30 | $93.58 | $94.47 | $92.08 | $93.44 | $93.44 | 277,546 |
| 2018-07-27 | $96.40 | $96.71 | $93.47 | $93.76 | $93.76 | 193,304 |
| 2018-07-26 | $95.90 | $98.35 | $95.56 | $96.41 | $96.41 | 315,216 |
| 2018-07-25 | $94.18 | $96.64 | $93.96 | $95.76 | $95.76 | 345,580 |
| 2018-07-24 | $96.30 | $97.50 | $93.74 | $93.99 | $93.99 | 298,719 |
| 2018-07-23 | $95.76 | $96.93 | $94.31 | $96.29 | $96.29 | 260,835 |
| 2018-07-20 | $95.26 | $96.26 | $94.76 | $95.60 | $95.60 | 236,416 |
| 2018-07-19 | $94.79 | $95.68 | $93.39 | $95.39 | $95.39 | 234,587 |
| 2018-07-18 | $93.47 | $94.87 | $93.00 | $94.77 | $94.77 | 392,225 |
| 2018-07-17 | $93.38 | $94.21 | $93.12 | $93.34 | $93.34 | 355,790 |
| 2018-07-16 | $94.34 | $94.34 | $92.45 | $93.59 | $93.59 | 307,772 |
| 2018-07-13 | $95.23 | $95.70 | $93.77 | $93.99 | $93.99 | 198,025 |
| 2018-07-12 | $93.43 | $95.07 | $93.26 | $95.01 | $95.01 | 210,955 |
| 2018-07-11 | $91.93 | $93.30 | $91.89 | $93.18 | $93.18 | 224,779 |
| 2018-07-10 | $91.77 | $92.61 | $91.77 | $92.17 | $92.17 | 267,683 |
| 2018-07-09 | $90.11 | $92.22 | $90.03 | $91.97 | $91.97 | 353,447 |
| 2018-07-06 | $90.45 | $90.95 | $90.01 | $90.25 | $90.25 | 211,088 |
| 2018-07-05 | $91.99 | $92.40 | $89.81 | $90.39 | $90.39 | 320,161 |
| 2018-07-03 | $89.50 | $92.96 | $89.50 | $91.81 | $91.81 | 392,693 |
| 2018-07-02 | $85.40 | $88.06 | $85.35 | $87.74 | $87.74 | 295,748 |
| 2018-06-29 | $86.15 | $86.15 | $84.75 | $85.46 | $85.46 | 336,710 |
| 2018-06-28 | $85.32 | $86.27 | $84.34 | $85.98 | $85.98 | 331,468 |
| 2018-06-27 | $86.48 | $86.89 | $83.78 | $85.38 | $85.38 | 543,385 |
| 2018-06-26 | $85.74 | $87.23 | $85.66 | $86.88 | $86.88 | 352,792 |
| 2018-06-25 | $86.90 | $86.90 | $84.79 | $85.93 | $85.93 | 304,689 |
| 2018-06-22 | $88.02 | $88.60 | $86.46 | $86.90 | $86.90 | 426,896 |
| 2018-06-21 | $88.18 | $88.49 | $87.31 | $87.93 | $87.93 | 216,477 |
| 2018-06-20 | $85.97 | $88.17 | $85.97 | $87.75 | $87.75 | 293,196 |
| 2018-06-19 | $85.12 | $86.04 | $84.33 | $85.96 | $85.96 | 241,079 |
| 2018-06-18 | $83.11 | $85.22 | $82.71 | $85.09 | $85.09 | 175,183 |
| 2018-06-15 | $83.71 | $83.81 | $82.49 | $83.75 | $83.75 | 305,618 |
| 2018-06-14 | $82.14 | $84.06 | $81.83 | $83.99 | $83.99 | 218,981 |
| 2018-06-13 | $80.16 | $82.69 | $80.13 | $82.11 | $82.11 | 206,006 |
| 2018-06-12 | $81.79 | $82.00 | $80.01 | $80.39 | $80.39 | 176,205 |
| 2018-06-11 | $80.55 | $82.45 | $80.55 | $81.98 | $81.98 | 247,982 |
| 2018-06-08 | $78.67 | $80.65 | $78.40 | $80.26 | $80.26 | 216,324 |
| 2018-06-07 | $80.48 | $81.38 | $78.28 | $78.47 | $78.47 | 257,458 |
| 2018-06-06 | $81.02 | $82.60 | $80.22 | $80.54 | $80.54 | 222,390 |
| 2018-06-05 | $77.72 | $82.30 | $77.72 | $81.31 | $81.31 | 491,324 |
| 2018-06-04 | $76.93 | $77.30 | $76.04 | $77.04 | $77.04 | 139,800 |
| 2018-06-01 | $76.98 | $77.92 | $76.27 | $76.63 | $76.63 | 175,222 |
| 2018-05-31 | $76.93 | $76.93 | $74.81 | $76.35 | $76.35 | 264,442 |
| 2018-05-30 | $75.33 | $77.65 | $75.32 | $76.86 | $76.86 | 239,955 |
| 2018-05-29 | $74.13 | $75.39 | $73.97 | $75.33 | $75.33 | 186,874 |
| 2018-05-25 | $74.04 | $75.59 | $73.50 | $74.60 | $74.60 | 202,894 |
| 2018-05-24 | $74.04 | $74.19 | $73.49 | $74.00 | $74.00 | 220,854 |
| 2018-05-23 | $73.13 | $74.06 | $71.74 | $73.98 | $73.98 | 157,274 |
| 2018-05-22 | $73.50 | $74.40 | $71.96 | $73.21 | $73.21 | 190,751 |
| 2018-05-21 | $75.02 | $75.25 | $73.42 | $73.95 | $73.95 | 262,389 |
| 2018-05-18 | $74.70 | $75.53 | $74.30 | $74.60 | $74.60 | 305,897 |
| 2018-05-17 | $72.77 | $74.49 | $71.34 | $74.42 | $74.42 | 265,745 |
| 2018-05-16 | $72.00 | $73.42 | $71.71 | $72.85 | $72.85 | 264,385 |
| 2018-05-15 | $71.50 | $72.01 | $71.36 | $71.89 | $71.89 | 114,035 |
| 2018-05-14 | $72.10 | $73.11 | $71.06 | $71.63 | $71.63 | 213,103 |
| 2018-05-11 | $71.93 | $72.35 | $70.58 | $71.81 | $71.81 | 251,125 |
| 2018-05-10 | $71.66 | $72.19 | $70.63 | $71.86 | $71.86 | 347,197 |
| 2018-05-09 | $71.17 | $71.95 | $70.50 | $71.32 | $71.32 | 296,114 |
| 2018-05-08 | $69.14 | $74.16 | $64.90 | $71.01 | $71.01 | 680,740 |
| 2018-05-07 | $66.28 | $66.72 | $65.09 | $65.87 | $65.87 | 256,725 |
| 2018-05-04 | $65.86 | $66.71 | $65.02 | $66.25 | $66.25 | 156,590 |
| 2018-05-03 | $65.87 | $66.43 | $64.94 | $66.15 | $66.15 | 170,431 |
| 2018-05-02 | $65.76 | $66.71 | $63.00 | $66.18 | $66.18 | 251,878 |
| 2018-05-01 | $66.10 | $66.29 | $65.10 | $65.97 | $65.97 | 155,663 |
| 2018-04-30 | $66.04 | $66.76 | $65.53 | $66.09 | $66.09 | 229,718 |
| 2018-04-27 | $64.56 | $66.15 | $64.56 | $66.04 | $66.04 | 224,469 |
| 2018-04-26 | $65.56 | $65.76 | $64.13 | $64.27 | $64.27 | 428,169 |
| 2018-04-25 | $66.45 | $66.45 | $65.20 | $65.28 | $65.28 | 299,185 |
| 2018-04-24 | $67.37 | $68.50 | $66.12 | $66.44 | $66.44 | 218,264 |
| 2018-04-23 | $66.75 | $67.49 | $65.79 | $67.30 | $67.30 | 140,671 |
| 2018-04-20 | $66.78 | $67.59 | $65.93 | $66.84 | $66.84 | 184,907 |
| 2018-04-19 | $66.20 | $67.28 | $65.38 | $67.00 | $67.00 | 194,102 |
| 2018-04-18 | $66.66 | $67.91 | $65.80 | $66.84 | $66.84 | 406,750 |
| 2018-04-17 | $66.89 | $67.55 | $66.00 | $66.34 | $66.34 | 298,564 |
| 2018-04-16 | $65.44 | $66.66 | $65.44 | $66.32 | $66.32 | 124,238 |
| 2018-04-13 | $66.25 | $66.25 | $64.86 | $65.08 | $65.08 | 225,671 |
| 2018-04-12 | $64.84 | $66.23 | $64.84 | $65.96 | $65.96 | 125,782 |
| 2018-04-11 | $64.22 | $64.84 | $63.10 | $64.55 | $64.55 | 117,041 |
| 2018-04-10 | $64.29 | $65.20 | $63.64 | $64.55 | $64.55 | 275,498 |
| 2018-04-09 | $64.77 | $65.15 | $63.60 | $63.61 | $63.61 | 158,471 |
| 2018-04-06 | $65.06 | $65.53 | $63.81 | $64.45 | $64.45 | 147,802 |
| 2018-04-05 | $64.46 | $65.91 | $64.10 | $65.53 | $65.53 | 347,137 |
| 2018-04-04 | $62.24 | $64.38 | $61.99 | $64.13 | $64.13 | 246,796 |
| 2018-04-03 | $60.61 | $63.45 | $60.58 | $63.00 | $63.00 | 270,096 |
| 2018-04-02 | $60.43 | $60.79 | $59.08 | $60.06 | $60.06 | 269,653 |
| 2018-03-29 | $60.54 | $60.80 | $59.58 | $60.34 | $60.34 | 185,273 |
| 2018-03-28 | $60.58 | $61.78 | $60.08 | $60.22 | $60.22 | 131,733 |
| 2018-03-27 | $61.66 | $61.99 | $60.22 | $60.54 | $60.54 | 200,697 |
| 2018-03-26 | $61.89 | $62.08 | $60.89 | $61.56 | $61.56 | 157,044 |
| 2018-03-23 | $61.67 | $62.73 | $61.32 | $61.43 | $61.43 | 196,528 |
| 2018-03-22 | $61.16 | $62.60 | $59.76 | $61.40 | $61.40 | 121,399 |
| 2018-03-21 | $61.19 | $62.43 | $60.99 | $61.43 | $61.43 | 167,384 |
| 2018-03-20 | $62.70 | $63.15 | $61.39 | $61.46 | $61.46 | 228,964 |
| 2018-03-19 | $63.78 | $63.78 | $61.35 | $62.74 | $62.74 | 195,039 |
| 2018-03-16 | $62.63 | $62.91 | $62.00 | $62.73 | $62.73 | 406,916 |
| 2018-03-15 | $61.66 | $63.05 | $60.86 | $62.73 | $62.73 | 329,261 |
| 2018-03-14 | $61.86 | $61.86 | $60.61 | $61.38 | $61.38 | 183,002 |
| 2018-03-13 | $61.78 | $62.51 | $61.25 | $61.60 | $61.60 | 266,967 |
| 2018-03-12 | $60.82 | $61.74 | $58.13 | $61.59 | $61.59 | 225,729 |
| 2018-03-09 | $60.03 | $61.30 | $59.83 | $60.92 | $60.92 | 259,690 |
| 2018-03-08 | $60.00 | $61.76 | $59.38 | $59.96 | $59.96 | 157,020 |
| 2018-03-07 | $58.44 | $59.99 | $58.44 | $59.98 | $59.98 | 184,281 |
| 2018-03-06 | $58.70 | $59.31 | $57.64 | $58.99 | $58.99 | 244,226 |
| 2018-03-05 | $58.08 | $58.79 | $57.78 | $58.71 | $58.71 | 279,056 |
| 2018-03-02 | $56.95 | $58.92 | $56.95 | $58.52 | $58.52 | 251,448 |
| 2018-03-01 | $59.61 | $59.84 | $55.49 | $57.19 | $57.19 | 484,770 |
| 2018-02-28 | $61.78 | $61.78 | $56.59 | $59.21 | $59.21 | 888,295 |
| 2018-02-27 | $57.96 | $60.19 | $57.42 | $59.43 | $59.43 | 536,688 |
| 2018-02-26 | $57.87 | $58.36 | $56.80 | $57.88 | $57.88 | 214,241 |
| 2018-02-23 | $57.37 | $58.29 | $56.61 | $57.98 | $57.98 | 189,922 |
| 2018-02-22 | $58.12 | $58.38 | $56.70 | $57.02 | $57.02 | 223,675 |
| 2018-02-21 | $56.86 | $58.62 | $56.26 | $57.79 | $57.79 | 349,843 |
| 2018-02-20 | $56.25 | $57.10 | $55.91 | $56.87 | $56.87 | 281,475 |
| 2018-02-16 | $55.53 | $56.73 | $55.41 | $56.46 | $56.46 | 210,258 |
| 2018-02-15 | $56.42 | $56.42 | $54.97 | $55.74 | $55.74 | 243,334 |
| 2018-02-14 | $54.76 | $56.31 | $54.69 | $56.05 | $56.05 | 248,804 |
| 2018-02-13 | $55.22 | $55.40 | $54.29 | $55.03 | $55.03 | 229,316 |
| 2018-02-12 | $56.35 | $57.12 | $54.06 | $55.35 | $55.35 | 340,561 |
| 2018-02-09 | $55.77 | $56.91 | $54.75 | $56.40 | $56.40 | 390,612 |
| 2018-02-08 | $56.04 | $56.04 | $54.55 | $55.24 | $55.24 | 441,121 |
| 2018-02-07 | $54.40 | $56.23 | $54.06 | $56.16 | $56.16 | 524,782 |
| 2018-02-06 | $49.98 | $55.22 | $49.98 | $54.55 | $54.55 | 782,574 |
| 2018-02-05 | $51.24 | $51.75 | $50.57 | $50.68 | $50.68 | 295,841 |
| 2018-02-02 | $52.25 | $53.00 | $51.36 | $51.42 | $51.42 | 262,284 |
| 2018-02-01 | $53.31 | $54.09 | $51.92 | $52.36 | $52.36 | 354,215 |
| 2018-01-31 | $54.10 | $54.35 | $53.06 | $53.62 | $53.62 | 229,553 |
| 2018-01-30 | $54.29 | $55.30 | $53.63 | $53.99 | $53.99 | 136,458 |
| 2018-01-29 | $55.66 | $56.42 | $54.69 | $54.75 | $54.75 | 181,668 |
| 2018-01-26 | $55.12 | $55.90 | $54.60 | $55.70 | $55.70 | 166,783 |
| 2018-01-25 | $54.74 | $55.21 | $53.52 | $55.12 | $55.12 | 317,702 |
| 2018-01-24 | $55.92 | $56.65 | $54.79 | $54.82 | $54.82 | 130,158 |
| 2018-01-23 | $56.78 | $57.10 | $55.77 | $55.83 | $55.83 | 265,012 |
| 2018-01-22 | $55.34 | $57.00 | $55.34 | $56.57 | $56.57 | 296,300 |
| 2018-01-19 | $54.78 | $55.79 | $54.45 | $55.59 | $55.59 | 158,300 |
| 2018-01-18 | $55.89 | $55.97 | $54.75 | $54.79 | $54.79 | 260,054 |
| 2018-01-17 | $57.02 | $57.02 | $55.69 | $55.74 | $55.74 | 407,392 |
| 2018-01-16 | $54.90 | $57.27 | $54.90 | $57.03 | $57.03 | 556,289 |
| 2018-01-12 | $54.73 | $55.59 | $54.06 | $54.76 | $54.76 | 337,021 |
| 2018-01-11 | $51.30 | $54.82 | $51.27 | $54.53 | $54.53 | 556,995 |
| 2018-01-10 | $50.50 | $51.40 | $49.80 | $51.10 | $51.10 | 320,900 |
| 2018-01-09 | $50.52 | $51.13 | $50.20 | $50.62 | $50.62 | 350,323 |
| 2018-01-08 | $52.72 | $52.72 | $50.49 | $50.51 | $50.51 | 354,080 |
| 2018-01-05 | $52.71 | $53.49 | $51.89 | $52.89 | $52.89 | 369,961 |
| 2018-01-04 | $52.85 | $53.35 | $52.19 | $53.05 | $53.05 | 380,357 |
| 2018-01-03 | $53.60 | $53.60 | $52.09 | $52.69 | $52.69 | 296,060 |
| 2018-01-02 | $52.90 | $54.36 | $52.50 | $53.79 | $53.79 | 187,734 |
| 2017-12-29 | $52.66 | $53.44 | $52.54 | $52.71 | $52.71 | 171,015 |
| 2017-12-28 | $53.14 | $53.53 | $52.34 | $52.66 | $52.66 | 171,150 |
| 2017-12-27 | $53.52 | $54.19 | $52.63 | $53.06 | $53.06 | 122,430 |
| 2017-12-26 | $53.23 | $54.36 | $53.23 | $53.53 | $53.53 | 178,722 |
| 2017-12-22 | $53.68 | $54.03 | $52.66 | $53.27 | $53.27 | 141,402 |
| 2017-12-21 | $52.31 | $54.52 | $52.16 | $53.74 | $53.74 | 436,112 |
| 2017-12-20 | $53.31 | $53.56 | $52.07 | $52.25 | $52.25 | 164,507 |
| 2017-12-19 | $51.87 | $53.67 | $51.87 | $53.02 | $53.02 | 342,266 |
| 2017-12-18 | $54.92 | $56.25 | $51.16 | $52.08 | $52.08 | 726,602 |
| 2017-12-15 | $54.60 | $56.20 | $54.38 | $55.31 | $55.31 | 753,900 |
| 2017-12-14 | $55.10 | $55.31 | $53.83 | $54.38 | $54.38 | 199,062 |
| 2017-12-13 | $52.75 | $55.05 | $52.02 | $54.85 | $54.85 | 434,304 |
| 2017-12-12 | $52.71 | $53.42 | $52.44 | $52.60 | $52.60 | 177,832 |
| 2017-12-11 | $54.05 | $54.77 | $52.25 | $52.71 | $52.71 | 245,040 |
| 2017-12-08 | $54.68 | $55.93 | $53.49 | $53.85 | $53.85 | 402,106 |
| 2017-12-07 | $52.81 | $55.59 | $52.81 | $54.53 | $54.53 | 407,648 |
| 2017-12-06 | $52.60 | $53.82 | $52.00 | $52.96 | $52.96 | 573,137 |
| 2017-12-05 | $53.95 | $54.29 | $52.62 | $52.65 | $52.65 | 365,156 |
| 2017-12-04 | $53.25 | $56.02 | $53.05 | $54.16 | $54.16 | 665,603 |
| 2017-12-01 | $53.83 | $53.89 | $51.46 | $52.87 | $52.87 | 416,254 |
| 2017-11-30 | $54.13 | $54.35 | $53.23 | $54.00 | $54.00 | 508,521 |
| 2017-11-29 | $52.42 | $54.16 | $52.42 | $54.06 | $54.06 | 544,437 |
| 2017-11-28 | $53.71 | $54.35 | $52.12 | $52.55 | $52.55 | 478,384 |
| 2017-11-27 | $56.12 | $56.50 | $53.46 | $53.54 | $53.54 | 417,236 |
| 2017-11-24 | $56.44 | $56.60 | $55.42 | $56.12 | $56.12 | 243,275 |
| 2017-11-22 | $55.65 | $57.91 | $55.65 | $56.37 | $56.37 | 234,612 |
| 2017-11-21 | $52.86 | $55.00 | $52.19 | $54.97 | $54.97 | 490,569 |
| 2017-11-20 | $55.02 | $55.02 | $52.60 | $52.68 | $52.68 | 535,862 |
| 2017-11-17 | $55.76 | $55.98 | $54.19 | $55.01 | $55.01 | 461,421 |
| 2017-11-16 | $57.40 | $57.69 | $53.43 | $55.85 | $55.85 | 728,539 |
| 2017-11-15 | $57.04 | $57.31 | $56.15 | $56.22 | $56.22 | 225,719 |
| 2017-11-14 | $56.21 | $57.78 | $55.88 | $57.41 | $57.41 | 207,781 |
| 2017-11-13 | $56.02 | $56.78 | $54.99 | $56.30 | $56.30 | 259,288 |
| 2017-11-10 | $56.56 | $56.80 | $56.08 | $56.25 | $56.25 | 310,366 |
| 2017-11-09 | $57.00 | $57.48 | $55.01 | $56.39 | $56.39 | 637,290 |
| 2017-11-08 | $57.23 | $61.78 | $57.23 | $58.49 | $58.49 | 979,939 |
| 2017-11-07 | $56.00 | $56.09 | $54.29 | $55.19 | $55.19 | 453,620 |
| 2017-11-06 | $54.35 | $56.50 | $54.31 | $55.83 | $55.83 | 488,967 |
| 2017-11-03 | $53.50 | $54.89 | $52.54 | $54.80 | $54.80 | 514,340 |
| 2017-11-02 | $51.99 | $55.39 | $51.30 | $53.15 | $53.15 | 1,916,476 |
| 2017-11-01 | $47.87 | $48.14 | $45.60 | $46.45 | $46.45 | 495,680 |
| 2017-10-31 | $48.05 | $48.71 | $47.23 | $48.11 | $48.11 | 266,240 |
| 2017-10-30 | $50.50 | $50.50 | $47.84 | $48.04 | $48.04 | 316,188 |
| 2017-10-27 | $49.35 | $50.35 | $49.10 | $50.27 | $50.27 | 360,638 |
| 2017-10-26 | $49.48 | $50.27 | $49.14 | $49.35 | $49.35 | 305,669 |
| 2017-10-25 | $50.99 | $51.46 | $46.95 | $49.47 | $49.47 | 690,325 |
| 2017-10-24 | $49.88 | $50.73 | $49.11 | $49.54 | $49.54 | 320,511 |
| 2017-10-23 | $50.19 | $50.32 | $49.57 | $49.73 | $49.73 | 227,758 |
| 2017-10-20 | $49.98 | $50.89 | $47.01 | $50.27 | $50.27 | 209,142 |
| 2017-10-19 | $49.25 | $49.76 | $48.50 | $49.65 | $49.65 | 260,994 |
| 2017-10-18 | $48.75 | $49.34 | $47.77 | $49.25 | $49.25 | 251,730 |
| 2017-10-17 | $48.13 | $48.89 | $47.78 | $48.55 | $48.55 | 226,872 |
| 2017-10-16 | $47.50 | $48.57 | $47.35 | $48.01 | $48.01 | 375,129 |
| 2017-10-13 | $47.80 | $48.13 | $47.56 | $47.80 | $47.80 | 323,189 |
| 2017-10-12 | $48.63 | $48.84 | $47.27 | $48.00 | $48.00 | 631,480 |
| 2017-10-11 | $47.90 | $48.96 | $47.90 | $48.63 | $48.63 | 426,192 |
| 2017-10-10 | $48.97 | $49.14 | $47.40 | $47.77 | $47.77 | 916,293 |
| 2017-10-09 | $51.90 | $51.90 | $48.48 | $48.91 | $48.91 | 584,329 |
| 2017-10-06 | $53.38 | $53.65 | $52.47 | $52.75 | $52.75 | 197,119 |
| 2017-10-05 | $53.74 | $54.13 | $52.17 | $53.47 | $53.47 | 230,090 |
| 2017-10-04 | $54.31 | $55.00 | $53.34 | $53.50 | $53.50 | 184,108 |
| 2017-10-03 | $56.04 | $56.04 | $52.90 | $54.13 | $54.13 | 777,414 |
| 2017-10-02 | $56.10 | $56.59 | $55.34 | $56.04 | $56.04 | 216,745 |
| 2017-09-29 | $55.45 | $56.26 | $52.97 | $55.96 | $55.96 | 240,707 |
| 2017-09-28 | $54.40 | $55.66 | $53.71 | $55.58 | $55.58 | 201,774 |
| 2017-09-27 | $53.29 | $54.99 | $52.53 | $54.66 | $54.66 | 323,869 |
| 2017-09-26 | $53.02 | $53.59 | $52.61 | $53.13 | $53.13 | 180,535 |
| 2017-09-25 | $52.35 | $54.41 | $51.41 | $52.80 | $52.80 | 305,930 |
| 2017-09-22 | $51.28 | $52.25 | $51.17 | $52.11 | $52.11 | 169,596 |
| 2017-09-21 | $51.24 | $51.75 | $50.62 | $51.35 | $51.35 | 110,413 |
| 2017-09-20 | $50.15 | $51.49 | $50.15 | $51.23 | $51.23 | 124,013 |
| 2017-09-19 | $51.80 | $53.94 | $49.55 | $50.34 | $50.34 | 200,067 |
| 2017-09-18 | $52.15 | $52.94 | $51.85 | $51.90 | $51.90 | 184,895 |
| 2017-09-15 | $52.99 | $53.83 | $51.59 | $52.03 | $52.03 | 392,342 |
| 2017-09-14 | $51.37 | $52.87 | $51.11 | $52.78 | $52.78 | 345,180 |
| 2017-09-13 | $52.70 | $52.84 | $51.48 | $51.63 | $51.63 | 391,939 |
| 2017-09-12 | $52.52 | $52.93 | $51.96 | $52.88 | $52.88 | 258,895 |
| 2017-09-11 | $52.35 | $53.16 | $52.01 | $52.36 | $52.36 | 283,406 |
| 2017-09-08 | $51.85 | $52.19 | $51.47 | $51.85 | $51.85 | 205,627 |
| 2017-09-07 | $52.32 | $53.09 | $51.87 | $52.05 | $52.05 | 310,771 |
| 2017-09-06 | $52.39 | $52.61 | $51.49 | $52.32 | $52.32 | 274,696 |
| 2017-09-05 | $51.48 | $52.67 | $51.38 | $52.39 | $52.39 | 268,502 |
| 2017-09-01 | $52.21 | $52.21 | $50.96 | $51.63 | $51.63 | 170,600 |
| 2017-08-31 | $49.97 | $52.76 | $49.97 | $52.24 | $52.24 | 359,859 |
| 2017-08-30 | $49.78 | $50.23 | $49.17 | $49.76 | $49.76 | 216,913 |
| 2017-08-29 | $50.11 | $50.24 | $49.39 | $49.75 | $49.75 | 204,682 |
| 2017-08-28 | $49.89 | $50.78 | $49.54 | $50.48 | $50.48 | 230,048 |
| 2017-08-25 | $49.69 | $50.46 | $49.50 | $49.78 | $49.78 | 342,710 |
| 2017-08-24 | $49.83 | $50.14 | $49.36 | $49.38 | $49.38 | 205,271 |
| 2017-08-23 | $49.67 | $50.40 | $49.35 | $49.88 | $49.88 | 167,476 |
| 2017-08-22 | $50.35 | $50.58 | $50.04 | $50.13 | $50.13 | 148,924 |
| 2017-08-21 | $50.38 | $50.42 | $49.42 | $50.10 | $50.10 | 276,411 |
| 2017-08-18 | $49.04 | $50.60 | $48.58 | $50.25 | $50.25 | 176,336 |
| 2017-08-17 | $50.76 | $50.82 | $49.09 | $49.17 | $49.17 | 273,306 |
| 2017-08-16 | $49.61 | $51.15 | $49.26 | $50.96 | $50.96 | 341,753 |
| 2017-08-15 | $49.22 | $49.58 | $48.64 | $49.34 | $49.34 | 190,129 |
| 2017-08-14 | $49.06 | $49.80 | $48.93 | $49.12 | $49.12 | 433,066 |
| 2017-08-11 | $48.29 | $49.38 | $47.87 | $48.88 | $48.88 | 350,967 |
| 2017-08-10 | $48.25 | $48.86 | $47.52 | $48.23 | $48.23 | 178,205 |
| 2017-08-09 | $49.37 | $49.89 | $48.13 | $48.46 | $48.46 | 303,084 |
| 2017-08-08 | $48.92 | $50.16 | $48.72 | $49.50 | $49.50 | 477,115 |
| 2017-08-07 | $48.69 | $49.06 | $48.09 | $49.04 | $49.04 | 417,053 |
| 2017-08-04 | $47.39 | $48.58 | $46.72 | $48.56 | $48.56 | 437,696 |
| 2017-08-03 | $47.21 | $47.68 | $46.27 | $47.05 | $47.05 | 450,153 |
| 2017-08-02 | $47.31 | $47.39 | $46.08 | $47.27 | $47.27 | 520,356 |
| 2017-08-01 | $47.66 | $47.70 | $46.73 | $47.30 | $47.30 | 408,930 |
| 2017-07-31 | $46.69 | $47.72 | $46.56 | $47.36 | $47.36 | 833,140 |
| 2017-07-28 | $46.80 | $47.36 | $45.92 | $46.66 | $46.66 | 1,095,008 |
| 2017-07-27 | $49.00 | $51.11 | $45.67 | $46.98 | $46.98 | 2,496,274 |
| 2017-07-26 | $51.14 | $51.56 | $48.41 | $48.69 | $48.69 | 3,075,800 |
| 2017-07-25 | $58.83 | $59.86 | $58.00 | $59.41 | $59.41 | 240,948 |
| 2017-07-24 | $59.88 | $59.88 | $58.13 | $58.80 | $58.80 | 254,832 |
| 2017-07-21 | $59.06 | $59.44 | $58.03 | $59.35 | $59.35 | 464,866 |
| 2017-07-20 | $58.80 | $58.90 | $57.88 | $58.75 | $58.75 | 355,861 |
| 2017-07-19 | $58.85 | $59.60 | $58.61 | $58.69 | $58.69 | 246,173 |
| 2017-07-18 | $59.07 | $59.16 | $57.52 | $58.56 | $58.56 | 458,119 |
| 2017-07-17 | $59.49 | $60.00 | $58.67 | $59.01 | $59.01 | 180,877 |
| 2017-07-14 | $58.78 | $60.11 | $58.41 | $59.37 | $59.37 | 348,611 |
| 2017-07-13 | $59.00 | $59.48 | $58.04 | $59.05 | $59.05 | 410,867 |
| 2017-07-12 | $59.44 | $59.84 | $58.88 | $58.97 | $58.97 | 330,930 |
| 2017-07-11 | $60.05 | $60.43 | $59.31 | $59.34 | $59.34 | 291,049 |
| 2017-07-10 | $61.35 | $61.41 | $59.64 | $59.91 | $59.91 | 233,692 |
| 2017-07-07 | $60.70 | $61.67 | $60.30 | $61.35 | $61.35 | 469,354 |
| 2017-07-06 | $62.44 | $62.61 | $59.69 | $60.36 | $60.36 | 316,505 |
| 2017-07-05 | $62.72 | $63.08 | $62.51 | $62.88 | $62.88 | 119,850 |
| 2017-07-03 | $63.13 | $63.13 | $62.39 | $62.62 | $62.62 | 62,714 |
| 2017-06-30 | $62.38 | $63.38 | $62.09 | $62.81 | $62.81 | 265,109 |
| 2017-06-29 | $63.37 | $63.57 | $60.03 | $62.49 | $62.49 | 210,448 |
| 2017-06-28 | $63.32 | $63.75 | $63.00 | $63.25 | $63.25 | 295,095 |
| 2017-06-27 | $65.55 | $65.55 | $62.95 | $63.01 | $63.01 | 252,998 |
| 2017-06-26 | $65.58 | $65.89 | $64.85 | $65.40 | $65.40 | 200,511 |
| 2017-06-23 | $65.41 | $65.91 | $64.59 | $65.46 | $65.46 | 221,550 |
| 2017-06-22 | $63.69 | $65.55 | $62.51 | $65.41 | $65.41 | 220,780 |
| 2017-06-21 | $62.20 | $63.97 | $62.20 | $63.73 | $63.73 | 303,639 |
| 2017-06-20 | $62.30 | $62.86 | $62.06 | $62.06 | $62.06 | 278,300 |
| 2017-06-19 | $63.01 | $63.41 | $61.69 | $62.40 | $62.40 | 316,356 |
| 2017-06-16 | $62.74 | $63.68 | $61.87 | $62.74 | $62.74 | 338,159 |
| 2017-06-15 | $63.08 | $64.28 | $62.86 | $63.51 | $63.51 | 125,119 |
| 2017-06-14 | $63.51 | $64.15 | $63.03 | $63.42 | $63.42 | 184,663 |
| 2017-06-13 | $63.19 | $63.74 | $62.38 | $63.48 | $63.48 | 312,075 |
| 2017-06-12 | $63.40 | $63.40 | $62.39 | $62.79 | $62.79 | 231,687 |
| 2017-06-09 | $63.45 | $64.32 | $62.83 | $63.74 | $63.74 | 305,221 |
| 2017-06-08 | $61.05 | $62.81 | $60.73 | $62.67 | $62.67 | 186,679 |
| 2017-06-07 | $60.32 | $61.29 | $59.95 | $61.15 | $61.15 | 236,387 |
| 2017-06-06 | $59.78 | $60.85 | $59.58 | $60.27 | $60.27 | 191,916 |
| 2017-06-05 | $60.05 | $60.61 | $59.78 | $59.91 | $59.91 | 173,925 |
| 2017-06-02 | $60.50 | $60.97 | $60.01 | $60.27 | $60.27 | 306,633 |
| 2017-06-01 | $59.92 | $60.95 | $59.53 | $60.34 | $60.34 | 313,070 |
| 2017-05-31 | $59.39 | $60.00 | $58.81 | $59.92 | $59.92 | 150,810 |
| 2017-05-30 | $59.60 | $59.84 | $59.24 | $59.34 | $59.34 | 127,828 |
| 2017-05-26 | $59.70 | $60.00 | $59.26 | $59.70 | $59.70 | 211,582 |
| 2017-05-25 | $59.33 | $59.94 | $59.09 | $59.81 | $59.81 | 145,809 |
| 2017-05-24 | $58.60 | $59.29 | $58.49 | $59.09 | $59.09 | 187,646 |
| 2017-05-23 | $59.02 | $59.02 | $58.48 | $58.65 | $58.65 | 158,276 |
| 2017-05-22 | $59.08 | $59.46 | $58.44 | $58.91 | $58.91 | 105,867 |
| 2017-05-19 | $58.75 | $59.44 | $58.70 | $58.88 | $58.88 | 155,354 |
| 2017-05-18 | $58.47 | $59.60 | $56.81 | $58.64 | $58.64 | 188,573 |
| 2017-05-17 | $59.49 | $60.07 | $58.87 | $58.92 | $58.92 | 273,009 |
| 2017-05-16 | $59.75 | $60.00 | $59.14 | $60.00 | $60.00 | 203,373 |
| 2017-05-15 | $59.52 | $60.20 | $59.23 | $59.60 | $59.60 | 284,417 |
| 2017-05-12 | $59.76 | $60.45 | $59.09 | $59.64 | $59.64 | 336,418 |
| 2017-05-11 | $58.82 | $59.79 | $58.50 | $59.77 | $59.77 | 318,865 |
| 2017-05-10 | $58.62 | $59.30 | $57.61 | $58.90 | $58.90 | 207,446 |
| 2017-05-09 | $58.44 | $59.33 | $58.20 | $58.80 | $58.80 | 201,214 |
| 2017-05-08 | $58.50 | $59.93 | $56.80 | $58.51 | $58.51 | 301,061 |
| 2017-05-05 | $59.24 | $59.56 | $58.35 | $58.98 | $58.98 | 221,285 |
| 2017-05-04 | $58.40 | $59.19 | $57.81 | $58.94 | $58.94 | 221,453 |
| 2017-05-03 | $60.00 | $61.39 | $56.61 | $57.63 | $57.63 | 9,616 |
| 2017-05-02 | $55.10 | $56.40 | $54.87 | $56.09 | $56.09 | 275,318 |
| 2017-05-01 | $54.44 | $55.35 | $53.91 | $55.19 | $55.19 | 235,461 |
| 2017-04-28 | $53.74 | $54.62 | $53.74 | $54.20 | $54.20 | 343,546 |
| 2017-04-27 | $53.55 | $54.39 | $53.30 | $54.02 | $54.02 | 157,341 |
| 2017-04-26 | $53.37 | $53.97 | $53.06 | $53.49 | $53.49 | 198,101 |
| 2017-04-25 | $53.25 | $53.61 | $52.69 | $53.32 | $53.32 | 211,725 |
| 2017-04-24 | $53.35 | $53.50 | $52.56 | $52.82 | $52.82 | 238,168 |
| 2017-04-21 | $52.46 | $53.05 | $52.20 | $52.63 | $52.63 | 154,109 |
| 2017-04-20 | $52.13 | $52.69 | $51.64 | $52.54 | $52.54 | 139,699 |
| 2017-04-19 | $51.84 | $52.62 | $51.70 | $52.00 | $52.00 | 176,701 |
| 2017-04-18 | $52.35 | $52.55 | $51.27 | $51.83 | $51.83 | 198,409 |
| 2017-04-17 | $52.07 | $52.84 | $51.81 | $52.73 | $52.73 | 198,055 |
| 2017-04-13 | $52.43 | $52.84 | $51.87 | $52.11 | $52.11 | 362,937 |
| 2017-04-12 | $52.83 | $52.95 | $52.27 | $52.51 | $52.51 | 276,971 |
| 2017-04-11 | $52.25 | $53.03 | $52.08 | $52.98 | $52.98 | 246,665 |
| 2017-04-10 | $51.27 | $52.58 | $50.94 | $52.51 | $52.51 | 292,684 |
| 2017-04-07 | $51.28 | $51.78 | $50.80 | $51.23 | $51.23 | 195,442 |
| 2017-04-06 | $50.76 | $51.39 | $50.46 | $51.35 | $51.35 | 161,332 |
| 2017-04-05 | $50.75 | $51.97 | $50.55 | $50.89 | $50.89 | 190,155 |
| 2017-04-04 | $50.83 | $51.07 | $50.42 | $50.68 | $50.68 | 183,582 |
| 2017-04-03 | $51.12 | $51.63 | $50.75 | $50.91 | $50.91 | 195,611 |
| 2017-03-31 | $51.67 | $51.67 | $51.01 | $51.09 | $51.09 | 153,064 |
| 2017-03-30 | $51.36 | $51.82 | $51.11 | $51.54 | $51.54 | 193,996 |
| 2017-03-29 | $51.12 | $51.83 | $50.96 | $51.32 | $51.32 | 166,033 |
| 2017-03-28 | $51.05 | $51.47 | $50.56 | $51.30 | $51.30 | 192,988 |
| 2017-03-27 | $50.31 | $51.37 | $46.92 | $51.12 | $51.12 | 134,661 |
| 2017-03-24 | $50.20 | $51.12 | $50.20 | $50.72 | $50.72 | 176,432 |
| 2017-03-23 | $49.61 | $50.53 | $49.06 | $50.13 | $50.13 | 174,746 |
| 2017-03-22 | $49.30 | $50.10 | $47.61 | $49.52 | $49.52 | 170,886 |
| 2017-03-21 | $50.43 | $50.64 | $49.19 | $49.32 | $49.32 | 269,220 |
| 2017-03-20 | $50.20 | $50.34 | $49.81 | $50.25 | $50.25 | 251,032 |
| 2017-03-17 | $49.97 | $50.40 | $49.54 | $50.25 | $50.25 | 397,100 |
| 2017-03-16 | $50.40 | $50.48 | $49.86 | $50.10 | $50.10 | 159,347 |
| 2017-03-15 | $50.35 | $50.64 | $49.66 | $50.09 | $50.09 | 260,520 |
| 2017-03-14 | $50.34 | $50.85 | $49.77 | $50.21 | $50.21 | 161,434 |
| 2017-03-13 | $50.07 | $50.67 | $49.68 | $50.51 | $50.51 | 147,263 |
| 2017-03-10 | $50.12 | $51.11 | $49.79 | $50.24 | $50.24 | 139,995 |
| 2017-03-09 | $49.56 | $50.73 | $49.01 | $49.95 | $49.95 | 252,796 |
| 2017-03-08 | $50.80 | $50.84 | $49.46 | $49.53 | $49.53 | 168,452 |
| 2017-03-07 | $50.28 | $50.75 | $49.97 | $50.41 | $50.41 | 271,321 |
| 2017-03-06 | $50.05 | $50.78 | $49.70 | $50.28 | $50.28 | 223,332 |
| 2017-03-03 | $50.69 | $51.70 | $49.35 | $50.76 | $50.76 | 301,943 |
| 2017-03-02 | $51.62 | $52.72 | $49.65 | $50.88 | $50.88 | 384,303 |
| 2017-03-01 | $50.74 | $54.27 | $50.26 | $51.20 | $51.20 | 10,992 |
| 2017-02-28 | $49.20 | $49.21 | $48.00 | $48.22 | $48.22 | 573,850 |
| 2017-02-27 | $48.01 | $49.30 | $47.10 | $48.91 | $48.91 | 315,809 |
| 2017-02-24 | $48.04 | $48.61 | $47.94 | $48.40 | $48.40 | 170,139 |
| 2017-02-23 | $48.58 | $48.58 | $47.79 | $48.38 | $48.38 | 142,681 |
| 2017-02-22 | $48.02 | $48.52 | $47.84 | $48.47 | $48.47 | 137,002 |
| 2017-02-21 | $47.61 | $48.33 | $47.34 | $47.99 | $47.99 | 136,698 |
| 2017-02-17 | $47.37 | $47.97 | $47.15 | $47.94 | $47.94 | 159,062 |
| 2017-02-16 | $47.19 | $48.13 | $46.99 | $47.57 | $47.57 | 153,472 |
| 2017-02-15 | $47.99 | $48.40 | $47.23 | $47.44 | $47.44 | 249,388 |
| 2017-02-14 | $46.44 | $48.08 | $46.40 | $47.77 | $47.77 | 325,504 |
| 2017-02-13 | $46.82 | $46.99 | $46.27 | $46.42 | $46.42 | 93,128 |
| 2017-02-10 | $46.36 | $46.67 | $45.85 | $46.52 | $46.52 | 179,782 |
| 2017-02-09 | $45.90 | $46.43 | $45.32 | $46.33 | $46.33 | 111,129 |
| 2017-02-08 | $45.72 | $46.16 | $45.18 | $45.84 | $45.84 | 236,162 |
| 2017-02-07 | $46.44 | $46.70 | $45.54 | $45.94 | $45.94 | 168,324 |
| 2017-02-06 | $46.41 | $46.61 | $45.86 | $46.19 | $46.19 | 142,472 |
| 2017-02-03 | $46.04 | $46.65 | $45.22 | $46.55 | $46.55 | 183,808 |
| 2017-02-02 | $45.47 | $46.06 | $45.29 | $45.60 | $45.60 | 150,326 |
| 2017-02-01 | $45.63 | $46.55 | $45.19 | $45.57 | $45.57 | 307,721 |
| 2017-01-31 | $44.26 | $46.51 | $43.48 | $45.82 | $45.82 | 313,875 |
| 2017-01-30 | $46.90 | $46.90 | $44.05 | $44.50 | $44.50 | 523,703 |
| 2017-01-27 | $47.29 | $47.78 | $47.11 | $47.33 | $47.33 | 340,840 |
| 2017-01-26 | $47.69 | $47.84 | $47.12 | $47.60 | $47.60 | 176,404 |
| 2017-01-25 | $47.36 | $48.01 | $47.25 | $47.66 | $47.66 | 195,709 |
| 2017-01-24 | $47.08 | $47.36 | $46.53 | $47.25 | $47.25 | 201,844 |
| 2017-01-23 | $46.04 | $47.10 | $45.76 | $47.06 | $47.06 | 344,971 |
| 2017-01-20 | $45.49 | $46.60 | $45.41 | $46.35 | $46.35 | 338,041 |
| 2017-01-19 | $45.82 | $46.11 | $45.28 | $45.65 | $45.65 | 559,304 |
| 2017-01-18 | $45.22 | $45.86 | $43.76 | $45.81 | $45.81 | 387,555 |
| 2017-01-17 | $44.05 | $45.45 | $43.66 | $44.97 | $44.97 | 845,271 |
| 2017-01-13 | $43.68 | $44.16 | $43.07 | $43.98 | $43.98 | 153,068 |
| 2017-01-12 | $43.70 | $43.89 | $42.05 | $43.40 | $43.40 | 385,193 |
| 2017-01-11 | $43.12 | $44.00 | $42.94 | $43.94 | $43.94 | 216,963 |
| 2017-01-10 | $43.02 | $43.57 | $42.19 | $43.14 | $43.14 | 238,906 |
| 2017-01-09 | $42.40 | $43.34 | $42.27 | $43.08 | $43.08 | 444,007 |
| 2017-01-06 | $43.23 | $43.98 | $42.40 | $42.41 | $42.41 | 190,431 |
| 2017-01-05 | $44.37 | $44.85 | $43.09 | $43.36 | $43.36 | 162,841 |
| 2017-01-04 | $42.60 | $44.57 | $42.60 | $44.44 | $44.44 | 243,975 |
| 2017-01-03 | $42.85 | $43.06 | $42.14 | $42.52 | $42.52 | 184,242 |
| 2016-12-30 | $42.62 | $42.85 | $42.31 | $42.63 | $42.63 | 279,165 |
| 2016-12-29 | $43.30 | $43.61 | $42.26 | $42.59 | $42.59 | 195,747 |
| 2016-12-28 | $43.70 | $43.87 | $42.90 | $43.21 | $43.21 | 133,440 |
| 2016-12-27 | $43.30 | $44.02 | $43.12 | $43.77 | $43.77 | 144,096 |
| 2016-12-23 | $42.87 | $43.72 | $42.82 | $43.21 | $43.21 | 146,086 |
| 2016-12-22 | $43.18 | $43.19 | $42.52 | $42.89 | $42.89 | 221,933 |
| 2016-12-21 | $43.45 | $43.62 | $43.06 | $43.14 | $43.14 | 187,340 |
| 2016-12-20 | $43.28 | $43.80 | $43.08 | $43.31 | $43.31 | 280,012 |
| 2016-12-19 | $42.77 | $43.60 | $42.32 | $43.20 | $43.20 | 322,129 |
| 2016-12-16 | $41.98 | $43.25 | $41.98 | $42.85 | $42.85 | 1,011,266 |
| 2016-12-15 | $40.79 | $41.84 | $39.95 | $41.78 | $41.78 | 270,686 |
| 2016-12-14 | $41.92 | $41.92 | $40.47 | $40.54 | $40.54 | 184,760 |
| 2016-12-13 | $41.98 | $42.25 | $41.36 | $41.88 | $41.88 | 305,903 |
| 2016-12-12 | $42.05 | $42.05 | $40.97 | $41.84 | $41.84 | 337,138 |
| 2016-12-09 | $41.55 | $42.08 | $41.40 | $42.05 | $42.05 | 320,318 |
| 2016-12-08 | $40.26 | $41.63 | $40.10 | $41.56 | $41.56 | 274,295 |
| 2016-12-07 | $39.11 | $40.24 | $38.16 | $40.11 | $40.11 | 210,820 |
| 2016-12-06 | $38.39 | $39.49 | $38.00 | $39.30 | $39.30 | 329,276 |
| 2016-12-05 | $39.01 | $39.82 | $38.67 | $38.69 | $38.69 | 309,735 |
| 2016-12-02 | $39.39 | $39.96 | $38.68 | $38.76 | $38.76 | 157,996 |
| 2016-12-01 | $39.58 | $39.86 | $39.00 | $39.49 | $39.49 | 208,935 |
| 2016-11-30 | $41.06 | $41.45 | $39.45 | $39.49 | $39.49 | 206,640 |
| 2016-11-29 | $40.54 | $41.23 | $40.05 | $41.04 | $41.04 | 248,430 |
| 2016-11-28 | $41.35 | $41.78 | $40.11 | $40.27 | $40.27 | 222,759 |
| 2016-11-25 | $41.18 | $41.75 | $40.41 | $41.66 | $41.66 | 135,976 |
| 2016-11-23 | $40.17 | $41.08 | $39.66 | $41.07 | $41.07 | 100,059 |
| 2016-11-22 | $40.37 | $40.49 | $39.91 | $40.36 | $40.36 | 132,283 |
| 2016-11-21 | $41.00 | $41.02 | $39.86 | $40.44 | $40.44 | 270,577 |
| 2016-11-18 | $40.61 | $40.89 | $40.28 | $40.87 | $40.87 | 373,167 |
| 2016-11-17 | $40.40 | $41.09 | $40.40 | $40.69 | $40.69 | 374,931 |
| 2016-11-16 | $40.75 | $40.87 | $40.16 | $40.44 | $40.44 | 379,401 |
| 2016-11-15 | $40.89 | $41.83 | $40.29 | $40.75 | $40.75 | 374,205 |
| 2016-11-14 | $41.39 | $42.11 | $40.31 | $41.24 | $41.24 | 436,459 |
| 2016-11-11 | $41.08 | $41.69 | $40.67 | $41.12 | $41.12 | 341,008 |
| 2016-11-10 | $40.21 | $41.60 | $40.12 | $41.10 | $41.10 | 465,032 |
| 2016-11-09 | $36.75 | $39.65 | $34.58 | $39.55 | $39.55 | 730,997 |
| 2016-11-08 | $39.51 | $40.29 | $39.27 | $40.10 | $40.10 | 278,048 |
| 2016-11-07 | $39.57 | $40.16 | $39.05 | $39.54 | $39.54 | 423,606 |
| 2016-11-04 | $41.59 | $43.34 | $37.79 | $38.20 | $38.20 | 1,251,671 |
| 2016-11-03 | $42.66 | $44.22 | $42.66 | $43.78 | $43.78 | 423,907 |
| 2016-11-02 | $42.17 | $43.42 | $42.14 | $42.49 | $42.49 | 238,215 |
| 2016-11-01 | $43.47 | $43.47 | $41.32 | $42.06 | $42.06 | 336,075 |
| 2016-10-31 | $42.45 | $43.52 | $40.58 | $43.26 | $43.26 | 355,299 |
| 2016-10-28 | $42.01 | $42.60 | $41.61 | $42.55 | $42.55 | 366,531 |
| 2016-10-27 | $41.00 | $42.81 | $40.06 | $42.00 | $42.00 | 1,126,734 |
| 2016-10-26 | $43.55 | $44.25 | $43.11 | $43.62 | $43.62 | 223,537 |
| 2016-10-25 | $43.48 | $44.28 | $43.04 | $43.91 | $43.91 | 291,991 |
| 2016-10-24 | $44.00 | $44.41 | $43.50 | $43.64 | $43.64 | 184,366 |
| 2016-10-21 | $44.99 | $44.99 | $43.56 | $43.86 | $43.86 | 325,105 |
| 2016-10-20 | $45.25 | $45.73 | $45.01 | $45.15 | $45.15 | 127,286 |
| 2016-10-19 | $46.13 | $46.13 | $44.69 | $45.37 | $45.37 | 312,809 |
| 2016-10-18 | $45.63 | $46.61 | $45.57 | $46.12 | $46.12 | 100,813 |
| 2016-10-17 | $45.09 | $45.73 | $44.93 | $45.16 | $45.16 | 149,651 |
| 2016-10-14 | $45.65 | $45.65 | $44.88 | $45.18 | $45.18 | 131,392 |
| 2016-10-13 | $44.95 | $45.76 | $44.94 | $45.55 | $45.55 | 135,946 |
| 2016-10-12 | $45.13 | $46.07 | $44.98 | $45.44 | $45.44 | 166,276 |
| 2016-10-11 | $46.58 | $46.58 | $44.76 | $45.10 | $45.10 | 152,330 |
| 2016-10-10 | $45.97 | $47.64 | $45.95 | $46.66 | $46.66 | 251,533 |
| 2016-10-07 | $46.36 | $46.75 | $44.19 | $45.63 | $45.63 | 478,041 |
| 2016-10-06 | $47.66 | $47.66 | $46.19 | $46.20 | $46.20 | 182,081 |
| 2016-10-05 | $47.10 | $48.13 | $47.01 | $47.80 | $47.80 | 128,309 |
| 2016-10-04 | $46.86 | $46.94 | $46.54 | $46.90 | $46.90 | 139,971 |
| 2016-10-03 | $47.39 | $47.39 | $46.26 | $46.72 | $46.72 | 185,551 |
| 2016-09-30 | $47.63 | $47.76 | $46.76 | $47.44 | $47.44 | 352,605 |
| 2016-09-29 | $48.25 | $48.41 | $47.17 | $47.31 | $47.31 | 163,336 |
| 2016-09-28 | $48.07 | $48.47 | $47.47 | $48.45 | $48.45 | 187,014 |
| 2016-09-27 | $47.89 | $48.10 | $47.39 | $47.85 | $47.85 | 254,411 |
| 2016-09-26 | $48.34 | $48.59 | $47.71 | $47.95 | $47.95 | 259,771 |
| 2016-09-23 | $49.40 | $49.68 | $48.15 | $48.72 | $48.72 | 294,046 |
| 2016-09-22 | $49.99 | $50.17 | $49.29 | $49.50 | $49.50 | 284,089 |
| 2016-09-21 | $49.07 | $49.76 | $49.03 | $49.63 | $49.63 | 171,367 |
| 2016-09-20 | $49.42 | $49.74 | $48.89 | $49.12 | $49.12 | 141,400 |
| 2016-09-19 | $49.52 | $49.87 | $48.94 | $49.24 | $49.24 | 114,976 |
| 2016-09-16 | $48.46 | $49.41 | $48.46 | $49.25 | $49.25 | 283,414 |
| 2016-09-15 | $47.92 | $48.55 | $47.61 | $48.44 | $48.44 | 93,875 |
| 2016-09-14 | $48.50 | $48.50 | $47.85 | $48.00 | $48.00 | 223,368 |
| 2016-09-13 | $48.14 | $48.50 | $47.74 | $48.29 | $48.29 | 221,516 |
| 2016-09-12 | $48.58 | $49.12 | $48.11 | $48.82 | $48.82 | 224,570 |
| 2016-09-09 | $49.36 | $49.36 | $48.55 | $48.63 | $48.63 | 189,746 |
| 2016-09-08 | $49.37 | $50.05 | $48.99 | $49.90 | $49.90 | 180,061 |
| 2016-09-07 | $49.15 | $49.72 | $47.78 | $49.30 | $49.30 | 142,200 |
| 2016-09-06 | $49.51 | $49.51 | $48.60 | $49.12 | $49.12 | 166,595 |
| 2016-09-02 | $48.18 | $49.49 | $47.91 | $49.49 | $49.49 | 192,173 |
| 2016-09-01 | $48.13 | $48.53 | $47.66 | $48.10 | $48.10 | 245,651 |
| 2016-08-31 | $48.14 | $48.35 | $47.60 | $48.13 | $48.13 | 280,962 |
| 2016-08-30 | $47.03 | $48.12 | $47.03 | $48.07 | $48.07 | 156,278 |
| 2016-08-29 | $46.13 | $47.39 | $46.03 | $47.31 | $47.31 | 158,467 |
| 2016-08-26 | $46.31 | $46.68 | $45.73 | $46.05 | $46.05 | 186,638 |
| 2016-08-25 | $46.35 | $46.90 | $46.03 | $46.30 | $46.30 | 140,864 |
| 2016-08-24 | $47.92 | $47.92 | $46.37 | $46.47 | $46.47 | 218,314 |
| 2016-08-23 | $47.93 | $48.06 | $47.01 | $47.82 | $47.82 | 204,902 |
| 2016-08-22 | $46.78 | $47.83 | $46.76 | $47.79 | $47.79 | 298,147 |
| 2016-08-19 | $47.58 | $47.58 | $46.74 | $46.86 | $46.86 | 337,312 |
| 2016-08-18 | $47.76 | $48.40 | $47.60 | $47.90 | $47.90 | 269,850 |
| 2016-08-17 | $48.42 | $48.49 | $47.52 | $47.88 | $47.88 | 416,839 |
| 2016-08-16 | $49.31 | $49.56 | $48.38 | $48.50 | $48.50 | 224,570 |
| 2016-08-15 | $48.52 | $49.37 | $48.48 | $49.27 | $49.27 | 329,342 |
| 2016-08-12 | $48.87 | $48.99 | $48.22 | $48.60 | $48.60 | 217,654 |
| 2016-08-11 | $48.82 | $49.09 | $48.35 | $48.79 | $48.79 | 241,793 |
| 2016-08-10 | $49.57 | $49.72 | $48.53 | $48.69 | $48.69 | 380,726 |
| 2016-08-09 | $49.58 | $50.31 | $49.44 | $49.69 | $49.69 | 343,248 |
| 2016-08-08 | $49.89 | $50.37 | $49.26 | $49.43 | $49.43 | 661,423 |
| 2016-08-05 | $50.87 | $51.13 | $49.94 | $50.21 | $50.21 | 454,350 |
| 2016-08-04 | $51.00 | $52.11 | $50.37 | $50.66 | $50.66 | 536,867 |
| 2016-08-03 | $50.16 | $51.78 | $45.48 | $51.08 | $51.08 | 1,910,247 |
| 2016-08-02 | $54.16 | $54.95 | $51.44 | $53.78 | $53.78 | 546,804 |
| 2016-08-01 | $53.41 | $55.16 | $52.96 | $55.00 | $55.00 | 567,420 |
| 2016-07-29 | $52.64 | $53.73 | $52.29 | $53.55 | $53.55 | 287,915 |
| 2016-07-28 | $52.43 | $52.82 | $52.04 | $52.52 | $52.52 | 122,140 |
| 2016-07-27 | $53.01 | $53.04 | $52.03 | $52.68 | $52.68 | 122,316 |
| 2016-07-26 | $52.76 | $53.00 | $52.20 | $52.93 | $52.93 | 125,230 |
| 2016-07-25 | $53.42 | $53.42 | $52.35 | $52.52 | $52.52 | 133,868 |
| 2016-07-22 | $53.24 | $53.82 | $52.03 | $53.42 | $53.42 | 117,973 |
| 2016-07-21 | $52.55 | $53.69 | $52.41 | $53.12 | $53.12 | 229,893 |
| 2016-07-20 | $52.29 | $53.03 | $52.05 | $52.61 | $52.61 | 252,911 |
| 2016-07-19 | $52.75 | $53.17 | $51.89 | $52.30 | $52.30 | 239,210 |
| 2016-07-18 | $52.40 | $52.86 | $51.96 | $52.75 | $52.75 | 158,085 |
| 2016-07-15 | $52.47 | $52.47 | $51.54 | $52.31 | $52.31 | 149,324 |
| 2016-07-14 | $53.17 | $53.17 | $52.02 | $52.06 | $52.06 | 86,203 |
| 2016-07-13 | $53.38 | $53.83 | $52.54 | $52.81 | $52.81 | 110,821 |
| 2016-07-12 | $52.42 | $53.42 | $52.17 | $53.18 | $53.18 | 262,125 |
| 2016-07-11 | $52.38 | $53.22 | $51.75 | $52.25 | $52.25 | 130,370 |
| 2016-07-08 | $52.10 | $52.72 | $51.41 | $52.33 | $52.33 | 186,759 |
| 2016-07-07 | $50.87 | $52.09 | $50.69 | $51.70 | $51.70 | 191,685 |
| 2016-07-06 | $49.92 | $51.10 | $49.40 | $50.77 | $50.77 | 219,936 |
| 2016-07-05 | $50.58 | $50.76 | $49.69 | $50.18 | $50.18 | 167,109 |
| 2016-07-01 | $50.29 | $51.11 | $49.85 | $50.97 | $50.97 | 200,548 |
| 2016-06-30 | $49.61 | $50.52 | $49.20 | $50.48 | $50.48 | 261,069 |
| 2016-06-29 | $49.13 | $49.74 | $46.12 | $49.54 | $49.54 | 274,148 |
| 2016-06-28 | $48.79 | $50.00 | $48.60 | $48.74 | $48.74 | 273,386 |
| 2016-06-27 | $48.55 | $48.93 | $47.86 | $48.55 | $48.55 | 326,722 |
| 2016-06-24 | $48.77 | $50.49 | $48.51 | $49.13 | $49.13 | 474,728 |
| 2016-06-23 | $49.79 | $51.00 | $49.62 | $50.91 | $50.91 | 233,883 |
| 2016-06-22 | $49.20 | $50.00 | $48.84 | $49.31 | $49.31 | 125,824 |
| 2016-06-21 | $49.23 | $49.57 | $48.49 | $49.21 | $49.21 | 166,079 |
| 2016-06-20 | $48.52 | $49.63 | $48.33 | $49.07 | $49.07 | 274,725 |
| 2016-06-17 | $50.35 | $52.82 | $47.85 | $48.10 | $48.10 | 393,346 |
| 2016-06-16 | $50.01 | $50.55 | $49.55 | $50.49 | $50.49 | 168,173 |
| 2016-06-15 | $50.45 | $50.61 | $49.89 | $50.38 | $50.38 | 137,805 |
| 2016-06-14 | $50.04 | $50.67 | $49.63 | $50.24 | $50.24 | 190,062 |
| 2016-06-13 | $51.63 | $52.03 | $50.09 | $50.23 | $50.23 | 212,762 |
| 2016-06-10 | $52.34 | $52.80 | $51.60 | $51.80 | $51.80 | 213,988 |
| 2016-06-09 | $54.05 | $54.42 | $52.39 | $52.80 | $52.80 | 330,175 |
| 2016-06-08 | $53.21 | $54.14 | $52.76 | $54.07 | $54.07 | 155,850 |
| 2016-06-07 | $52.95 | $53.68 | $52.09 | $53.47 | $53.47 | 172,132 |
| 2016-06-06 | $52.71 | $53.48 | $52.41 | $53.13 | $53.13 | 159,743 |
| 2016-06-03 | $52.50 | $52.95 | $51.97 | $52.56 | $52.56 | 166,389 |
| 2016-06-02 | $51.93 | $52.88 | $51.72 | $52.86 | $52.86 | 148,151 |
| 2016-06-01 | $50.77 | $52.05 | $50.00 | $51.88 | $51.88 | 189,354 |
| 2016-05-31 | $50.73 | $51.08 | $50.06 | $50.87 | $50.87 | 231,201 |
| 2016-05-27 | $51.40 | $51.40 | $50.03 | $50.67 | $50.67 | 138,112 |
| 2016-05-26 | $51.39 | $51.45 | $50.47 | $51.19 | $51.19 | 152,374 |
| 2016-05-25 | $52.28 | $53.02 | $51.32 | $51.51 | $51.51 | 281,479 |
| 2016-05-24 | $50.92 | $52.48 | $50.65 | $52.28 | $52.28 | 358,927 |
| 2016-05-23 | $50.80 | $51.26 | $50.14 | $50.41 | $50.41 | 215,610 |
| 2016-05-20 | $51.37 | $51.41 | $49.80 | $50.41 | $50.41 | 287,544 |
| 2016-05-19 | $51.32 | $51.98 | $50.18 | $51.19 | $51.19 | 152,601 |
| 2016-05-18 | $50.38 | $51.96 | $49.99 | $51.60 | $51.60 | 228,096 |
| 2016-05-17 | $50.49 | $51.70 | $49.65 | $50.21 | $50.21 | 392,439 |
| 2016-05-16 | $50.27 | $50.86 | $49.64 | $50.59 | $50.59 | 209,527 |
| 2016-05-13 | $50.04 | $52.29 | $49.64 | $50.28 | $50.28 | 226,099 |
| 2016-05-12 | $51.93 | $51.93 | $49.46 | $49.92 | $49.92 | 253,243 |
| 2016-05-11 | $52.25 | $52.25 | $51.37 | $51.49 | $51.49 | 327,466 |
| 2016-05-10 | $52.51 | $52.51 | $51.04 | $51.99 | $51.99 | 253,969 |
| 2016-05-09 | $50.28 | $52.40 | $50.23 | $51.69 | $51.69 | 386,890 |
| 2016-05-06 | $49.56 | $51.25 | $49.08 | $51.22 | $51.22 | 266,733 |
| 2016-05-05 | $49.62 | $50.35 | $48.78 | $49.65 | $49.65 | 342,507 |
| 2016-05-04 | $50.64 | $51.39 | $48.54 | $49.03 | $49.03 | 696,160 |
| 2016-05-03 | $52.11 | $52.85 | $51.47 | $51.83 | $51.83 | 320,687 |
| 2016-05-02 | $51.68 | $52.84 | $51.00 | $52.70 | $52.70 | 285,863 |
| 2016-04-29 | $52.00 | $53.03 | $51.10 | $51.49 | $51.49 | 188,071 |
| 2016-04-28 | $53.13 | $54.29 | $52.01 | $52.14 | $52.14 | 264,624 |
| 2016-04-27 | $52.10 | $53.24 | $52.04 | $53.13 | $53.13 | 448,078 |
| 2016-04-26 | $51.32 | $52.54 | $50.47 | $51.99 | $51.99 | 388,112 |
| 2016-04-25 | $51.55 | $51.76 | $51.01 | $51.57 | $51.57 | 162,373 |
| 2016-04-22 | $50.45 | $51.85 | $50.45 | $51.47 | $51.47 | 311,648 |
| 2016-04-21 | $51.43 | $51.74 | $50.23 | $50.58 | $50.58 | 243,674 |
| 2016-04-20 | $50.85 | $51.40 | $49.79 | $51.30 | $51.30 | 184,802 |
| 2016-04-19 | $49.98 | $51.23 | $49.88 | $50.91 | $50.91 | 301,846 |
| 2016-04-18 | $48.69 | $49.74 | $48.39 | $49.64 | $49.64 | 287,686 |
| 2016-04-15 | $48.61 | $49.44 | $48.19 | $49.07 | $49.07 | 328,596 |
| 2016-04-14 | $47.77 | $49.00 | $47.56 | $48.88 | $48.88 | 230,123 |
| 2016-04-13 | $47.68 | $48.15 | $47.25 | $47.70 | $47.70 | 263,205 |
| 2016-04-12 | $47.77 | $48.00 | $46.93 | $47.51 | $47.51 | 228,716 |
| 2016-04-11 | $48.22 | $48.76 | $47.67 | $47.84 | $47.84 | 266,734 |
| 2016-04-08 | $48.00 | $48.23 | $47.44 | $47.87 | $47.87 | 183,860 |
| 2016-04-07 | $47.45 | $48.49 | $47.05 | $47.74 | $47.74 | 287,588 |
| 2016-04-06 | $47.29 | $48.68 | $47.28 | $47.87 | $47.87 | 375,886 |
| 2016-04-05 | $47.73 | $47.95 | $46.51 | $47.13 | $47.13 | 434,224 |
| 2016-04-04 | $48.70 | $48.90 | $47.88 | $48.15 | $48.15 | 442,069 |
| 2016-04-01 | $48.17 | $49.32 | $47.54 | $48.73 | $48.73 | 530,394 |
| 2016-03-31 | $47.57 | $48.48 | $47.47 | $48.34 | $48.34 | 374,497 |
| 2016-03-30 | $46.63 | $47.98 | $46.63 | $47.65 | $47.65 | 425,689 |
| 2016-03-29 | $44.22 | $46.56 | $44.22 | $46.54 | $46.54 | 355,760 |
| 2016-03-28 | $44.04 | $44.46 | $43.61 | $44.15 | $44.15 | 217,079 |
| 2016-03-24 | $43.39 | $43.93 | $42.91 | $43.76 | $43.76 | 236,197 |
| 2016-03-23 | $43.40 | $44.42 | $42.90 | $43.75 | $43.75 | 495,565 |
| 2016-03-22 | $42.84 | $43.58 | $42.51 | $43.37 | $43.37 | 322,075 |
| 2016-03-21 | $43.57 | $43.91 | $42.77 | $43.21 | $43.21 | 280,681 |
| 2016-03-18 | $41.55 | $44.00 | $40.80 | $43.83 | $43.83 | 620,779 |
| 2016-03-17 | $41.32 | $41.99 | $39.76 | $41.26 | $41.26 | 333,593 |
| 2016-03-16 | $41.04 | $41.70 | $40.53 | $41.57 | $41.57 | 245,375 |
| 2016-03-15 | $41.59 | $41.59 | $40.72 | $41.10 | $41.10 | 295,570 |
| 2016-03-14 | $41.88 | $42.30 | $41.51 | $41.93 | $41.93 | 216,590 |
| 2016-03-11 | $42.01 | $42.29 | $41.54 | $42.10 | $42.10 | 309,126 |
| 2016-03-10 | $43.03 | $43.48 | $41.47 | $41.82 | $41.82 | 627,910 |
| 2016-03-09 | $39.59 | $43.01 | $37.45 | $42.72 | $42.72 | 944,412 |
| 2016-03-08 | $37.91 | $38.43 | $37.07 | $37.25 | $37.25 | 274,475 |
| 2016-03-07 | $37.68 | $38.95 | $37.53 | $38.00 | $38.00 | 339,720 |
| 2016-03-04 | $38.17 | $38.66 | $37.55 | $37.83 | $37.83 | 277,732 |
| 2016-03-03 | $36.68 | $38.57 | $36.26 | $38.02 | $38.02 | 319,345 |
| 2016-03-02 | $37.99 | $38.17 | $36.66 | $36.89 | $36.89 | 318,147 |
| 2016-03-01 | $36.85 | $37.99 | $36.27 | $37.98 | $37.98 | 201,285 |
| 2016-02-29 | $37.99 | $38.49 | $36.68 | $36.74 | $36.74 | 291,566 |
| 2016-02-26 | $37.99 | $38.39 | $37.52 | $38.20 | $38.20 | 213,299 |
| 2016-02-25 | $37.38 | $37.95 | $37.22 | $37.62 | $37.62 | 208,177 |
| 2016-02-24 | $35.84 | $37.37 | $35.74 | $37.35 | $37.35 | 268,686 |
| 2016-02-23 | $36.30 | $36.86 | $35.77 | $36.26 | $36.26 | 225,180 |
| 2016-02-22 | $36.09 | $37.25 | $36.09 | $36.57 | $36.57 | 303,641 |
| 2016-02-19 | $35.72 | $36.01 | $35.27 | $35.82 | $35.82 | 358,596 |
| 2016-02-18 | $37.00 | $37.02 | $35.73 | $35.84 | $35.84 | 352,483 |
| 2016-02-17 | $37.50 | $38.08 | $36.89 | $36.97 | $36.97 | 311,608 |
| 2016-02-16 | $36.34 | $37.59 | $35.57 | $37.37 | $37.37 | 300,412 |
| 2016-02-12 | $35.31 | $36.10 | $34.61 | $36.02 | $36.02 | 318,744 |
| 2016-02-11 | $34.78 | $35.10 | $34.01 | $34.90 | $34.90 | 358,786 |
| 2016-02-10 | $33.34 | $35.66 | $33.13 | $35.15 | $35.15 | 376,662 |
| 2016-02-09 | $31.72 | $33.61 | $31.65 | $33.01 | $33.01 | 345,607 |
| 2016-02-08 | $32.30 | $32.74 | $31.16 | $32.18 | $32.18 | 489,395 |
| 2016-02-05 | $34.46 | $34.46 | $31.85 | $31.85 | $31.85 | 292,842 |
| 2016-02-04 | $33.94 | $35.01 | $32.92 | $34.65 | $34.65 | 234,876 |
| 2016-02-03 | $36.12 | $36.12 | $33.01 | $34.10 | $34.10 | 367,887 |
| 2016-02-02 | $35.68 | $36.13 | $35.31 | $35.95 | $35.95 | 221,110 |
| 2016-02-01 | $35.60 | $36.27 | $35.34 | $36.00 | $36.00 | 197,507 |
| 2016-01-29 | $34.69 | $35.91 | $34.57 | $35.75 | $35.75 | 316,595 |
| 2016-01-28 | $36.98 | $37.20 | $34.54 | $34.69 | $34.69 | 272,895 |
| 2016-01-27 | $37.72 | $38.05 | $36.33 | $36.48 | $36.48 | 179,085 |
| 2016-01-26 | $37.75 | $38.45 | $36.85 | $37.79 | $37.79 | 175,134 |
| 2016-01-25 | $38.28 | $38.82 | $37.52 | $37.64 | $37.64 | 286,103 |
| 2016-01-22 | $38.09 | $39.04 | $37.45 | $38.53 | $38.53 | 382,957 |
| 2016-01-21 | $37.94 | $39.11 | $36.88 | $37.32 | $37.32 | 392,228 |
| 2016-01-20 | $38.20 | $38.60 | $36.01 | $37.74 | $37.74 | 436,129 |
| 2016-01-19 | $38.93 | $39.98 | $38.39 | $38.63 | $38.63 | 474,318 |
| 2016-01-15 | $35.95 | $37.26 | $34.30 | $37.03 | $37.03 | 361,167 |
| 2016-01-14 | $36.20 | $37.73 | $35.65 | $37.10 | $37.10 | 519,427 |
| 2016-01-13 | $38.97 | $39.32 | $35.93 | $36.14 | $36.14 | 323,397 |
| 2016-01-12 | $39.50 | $40.00 | $38.76 | $39.10 | $39.10 | 306,796 |
| 2016-01-11 | $39.22 | $40.23 | $38.36 | $39.12 | $39.12 | 537,705 |
| 2016-01-08 | $38.77 | $39.35 | $37.81 | $38.08 | $38.08 | 342,595 |
| 2016-01-07 | $39.28 | $39.72 | $38.43 | $38.75 | $38.75 | 436,978 |
| 2016-01-06 | $38.58 | $40.03 | $38.58 | $39.95 | $39.95 | 274,886 |
| 2016-01-05 | $39.01 | $39.90 | $38.90 | $39.26 | $39.26 | 215,896 |
| 2016-01-04 | $38.54 | $39.23 | $37.52 | $38.87 | $38.87 | 460,691 |
| 2015-12-31 | $40.12 | $40.33 | $39.28 | $39.32 | $39.32 | 300,417 |
| 2015-12-30 | $41.65 | $41.92 | $40.13 | $40.46 | $40.46 | 156,878 |
| 2015-12-29 | $40.49 | $41.69 | $40.48 | $41.60 | $41.60 | 205,998 |
| 2015-12-28 | $41.00 | $41.12 | $39.68 | $40.31 | $40.31 | 219,445 |
| 2015-12-24 | $41.60 | $41.99 | $41.00 | $41.12 | $41.12 | 70,814 |
| 2015-12-23 | $42.08 | $42.37 | $41.33 | $41.52 | $41.52 | 322,201 |
| 2015-12-22 | $41.50 | $42.24 | $41.13 | $41.93 | $41.93 | 305,275 |
| 2015-12-21 | $41.19 | $41.46 | $40.71 | $41.44 | $41.44 | 221,055 |
| 2015-12-18 | $41.13 | $41.71 | $40.78 | $40.88 | $40.88 | 638,747 |
| 2015-12-17 | $41.08 | $41.99 | $41.08 | $41.38 | $41.38 | 267,351 |
| 2015-12-16 | $41.11 | $41.55 | $40.43 | $41.05 | $41.05 | 288,359 |
| 2015-12-15 | $39.05 | $40.90 | $39.05 | $40.87 | $40.87 | 434,251 |
| 2015-12-14 | $38.82 | $39.48 | $38.20 | $38.76 | $38.76 | 383,907 |
| 2015-12-11 | $37.38 | $39.26 | $37.38 | $38.90 | $38.90 | 471,399 |
| 2015-12-10 | $38.57 | $39.39 | $38.02 | $38.13 | $38.13 | 434,015 |
| 2015-12-09 | $38.97 | $39.94 | $38.23 | $38.47 | $38.47 | 415,919 |
| 2015-12-08 | $38.79 | $39.26 | $37.83 | $39.04 | $39.04 | 439,047 |
| 2015-12-07 | $40.67 | $40.67 | $39.08 | $39.12 | $39.12 | 340,686 |
| 2015-12-04 | $40.97 | $41.55 | $40.42 | $40.58 | $40.58 | 203,771 |
| 2015-12-03 | $42.26 | $42.41 | $40.27 | $41.04 | $41.04 | 351,035 |
| 2015-12-02 | $41.31 | $42.40 | $41.31 | $41.95 | $41.95 | 388,882 |
| 2015-12-01 | $40.90 | $41.43 | $40.06 | $41.41 | $41.41 | 310,391 |
| 2015-11-30 | $41.84 | $42.00 | $40.52 | $40.59 | $40.59 | 253,749 |
| 2015-11-27 | $41.29 | $42.53 | $41.03 | $41.71 | $41.71 | 232,901 |
| 2015-11-25 | $41.18 | $41.75 | $39.54 | $41.09 | $41.09 | 171,916 |
| 2015-11-24 | $41.58 | $41.69 | $40.79 | $41.03 | $41.03 | 244,306 |
| 2015-11-23 | $41.25 | $42.14 | $40.52 | $41.76 | $41.76 | 254,552 |
| 2015-11-20 | $40.15 | $41.92 | $39.86 | $41.60 | $41.60 | 235,514 |
| 2015-11-19 | $40.72 | $40.73 | $39.76 | $39.88 | $39.88 | 194,019 |
| 2015-11-18 | $40.62 | $41.32 | $40.18 | $40.94 | $40.94 | 135,356 |
| 2015-11-17 | $40.15 | $40.89 | $39.56 | $40.62 | $40.62 | 201,584 |
| 2015-11-16 | $40.04 | $40.21 | $39.52 | $39.91 | $39.91 | 278,640 |
| 2015-11-13 | $40.27 | $40.27 | $39.78 | $40.02 | $40.02 | 324,276 |
| 2015-11-12 | $40.84 | $41.17 | $40.18 | $40.51 | $40.51 | 308,953 |
| 2015-11-11 | $42.28 | $42.85 | $40.64 | $41.03 | $41.03 | 474,712 |
| 2015-11-10 | $43.59 | $43.98 | $43.26 | $43.48 | $43.48 | 181,926 |
| 2015-11-09 | $44.71 | $45.00 | $43.05 | $43.72 | $43.72 | 202,886 |
| 2015-11-06 | $43.65 | $44.98 | $42.72 | $44.86 | $44.86 | 251,180 |
| 2015-11-05 | $41.08 | $44.48 | $40.98 | $43.87 | $43.87 | 962,005 |
| 2015-11-04 | $40.27 | $40.81 | $40.02 | $40.48 | $40.48 | 415,815 |
| 2015-11-03 | $40.43 | $40.98 | $39.19 | $39.89 | $39.89 | 449,721 |
| 2015-11-02 | $39.58 | $40.63 | $39.38 | $40.41 | $40.41 | 268,792 |
| 2015-10-30 | $39.61 | $39.92 | $39.17 | $39.58 | $39.58 | 431,954 |
| 2015-10-29 | $40.00 | $40.47 | $39.30 | $39.68 | $39.68 | 237,918 |
| 2015-10-28 | $39.97 | $40.68 | $38.73 | $40.11 | $40.11 | 360,817 |
| 2015-10-27 | $38.82 | $40.24 | $38.82 | $39.96 | $39.96 | 295,981 |
| 2015-10-26 | $38.36 | $40.18 | $38.17 | $39.13 | $39.13 | 468,319 |
| 2015-10-23 | $35.86 | $38.70 | $35.25 | $38.55 | $38.55 | 405,300 |
| 2015-10-22 | $39.90 | $40.39 | $34.72 | $35.27 | $35.27 | 541,794 |
| 2015-10-21 | $40.69 | $41.01 | $39.56 | $40.51 | $40.51 | 272,955 |
| 2015-10-20 | $40.99 | $41.74 | $39.94 | $40.54 | $40.54 | 250,591 |
| 2015-10-19 | $39.66 | $40.99 | $39.60 | $40.91 | $40.91 | 229,386 |
| 2015-10-16 | $39.58 | $40.47 | $39.02 | $39.78 | $39.78 | 249,930 |
| 2015-10-15 | $37.90 | $39.40 | $37.58 | $39.40 | $39.40 | 250,633 |
| 2015-10-14 | $38.23 | $39.09 | $37.53 | $38.14 | $38.14 | 257,847 |
| 2015-10-13 | $37.86 | $38.97 | $37.80 | $38.06 | $38.06 | 255,040 |
| 2015-10-12 | $38.04 | $38.25 | $37.42 | $37.90 | $37.90 | 256,886 |
| 2015-10-09 | $36.91 | $38.34 | $36.66 | $38.05 | $38.05 | 383,077 |
| 2015-10-08 | $36.38 | $36.98 | $35.65 | $36.74 | $36.74 | 222,360 |
| 2015-10-07 | $36.08 | $36.93 | $35.57 | $36.58 | $36.58 | 323,390 |
| 2015-10-06 | $35.80 | $36.60 | $35.27 | $36.00 | $36.00 | 344,112 |
| 2015-10-05 | $36.89 | $37.03 | $34.97 | $35.92 | $35.92 | 377,590 |
| 2015-10-02 | $35.40 | $36.98 | $35.35 | $36.53 | $36.53 | 339,913 |
| 2015-10-01 | $37.86 | $38.42 | $35.20 | $35.69 | $35.69 | 518,143 |
| 2015-09-30 | $37.26 | $38.37 | $36.62 | $37.97 | $37.97 | 322,816 |
| 2015-09-29 | $38.34 | $38.59 | $36.11 | $36.91 | $36.91 | 400,910 |
| 2015-09-28 | $41.07 | $41.09 | $36.91 | $38.21 | $38.21 | 389,449 |
| 2015-09-25 | $42.85 | $43.19 | $40.80 | $41.04 | $41.04 | 339,207 |
| 2015-09-24 | $42.33 | $42.62 | $41.28 | $42.41 | $42.41 | 268,543 |
| 2015-09-23 | $41.49 | $42.93 | $41.18 | $42.50 | $42.50 | 299,678 |
| 2015-09-22 | $40.69 | $41.52 | $40.27 | $41.49 | $41.49 | 167,917 |
| 2015-09-21 | $41.43 | $42.52 | $40.52 | $41.02 | $41.02 | 282,612 |
| 2015-09-18 | $41.94 | $42.67 | $40.74 | $40.93 | $40.93 | 1,237,809 |
| 2015-09-17 | $41.38 | $43.09 | $41.16 | $42.58 | $42.58 | 295,129 |
| 2015-09-16 | $41.32 | $41.51 | $41.02 | $41.22 | $41.22 | 150,928 |
| 2015-09-15 | $41.17 | $41.56 | $40.53 | $41.39 | $41.39 | 334,606 |
| 2015-09-14 | $41.41 | $42.35 | $40.08 | $41.29 | $41.29 | 592,170 |
| 2015-09-11 | $40.37 | $41.61 | $39.57 | $41.29 | $41.29 | 728,392 |
| 2015-09-10 | $41.54 | $41.70 | $39.52 | $40.37 | $40.37 | 368,846 |
| 2015-09-09 | $42.50 | $43.63 | $41.60 | $41.83 | $41.83 | 464,024 |
| 2015-09-08 | $40.26 | $41.49 | $40.03 | $41.36 | $41.36 | 314,018 |
| 2015-09-04 | $39.94 | $40.44 | $39.34 | $39.75 | $39.75 | 188,508 |
| 2015-09-03 | $41.21 | $42.65 | $40.33 | $40.43 | $40.43 | 236,811 |
| 2015-09-02 | $39.58 | $41.19 | $38.50 | $41.14 | $41.14 | 373,903 |
| 2015-09-01 | $38.66 | $39.56 | $37.90 | $39.36 | $39.36 | 503,006 |
Amedisys Inc (AMED) News Headlines
.jpg)
DOJ launches probe into UnitedHealth's Medicare billing practices: report
The Department of Justice has reportedly launched an investigation into UnitedHealth Group's Medicare billing practices, adding to the scrutiny the c…
foxbusiness.com Feb. 21, 2025Recent Amedisys Inc (AMED) News
Similar Companies to Amedisys Inc (AMED) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |