Autonation Inc (AN) Exchange: NYSE
Data as of April 25, 2024
$160.38 ($0.86) 0.54%
Autonation Inc - Daily Information
Click for more stock information on Autonation Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $158.48 |
| Previous Close | $160.38 |
| High | $160.82 |
| Low | $155.50 |
| Adjusted Open | $158.48 |
| Previous Adjusted Close | $160.38 |
| Adjusted High | $160.82 |
| Adjusted Low | $155.50 |
About Autonation Inc (AN)
Autonation Inc (ticker AN) is America's largest automotive retailer. Founded in 1996, Autonation operates around 360 stores in 18 states and 33 major markets in the US. Autonation provides customers with an array of automotive products and services, including new and used vehicle sales, service and parts, and finance and insurance products. Autonation is one of the few automotive retailers that has seen consistent growth since its inception. Revenue has increased steadily and profits have increased significantly over the years. By 2018 Autonation had generated total revenue of nearly $21 Billion, an increase of 38.9% since 2016, and had increased its profits by around 116.7% since 2016.
Invest in Autonation Inc (AN)
Historical Stock Data for Autonation Inc (AN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $158.48 | $160.82 | $155.50 | $160.38 | $160.38 | 778,289 |
| 2024-04-24 | $157.18 | $160.75 | $156.16 | $159.52 | $159.52 | 537,734 |
| 2024-04-23 | $155.69 | $158.73 | $155.42 | $158.27 | $158.27 | 393,108 |
| 2024-04-22 | $154.53 | $155.55 | $153.32 | $154.57 | $154.57 | 403,110 |
| 2024-04-19 | $154.02 | $156.55 | $152.96 | $154.14 | $154.14 | 505,756 |
| 2024-04-18 | $153.12 | $155.48 | $153.02 | $154.62 | $154.62 | 498,344 |
| 2024-04-17 | $156.00 | $156.00 | $152.27 | $152.33 | $152.33 | 717,865 |
| 2024-04-16 | $151.16 | $155.41 | $150.08 | $154.60 | $154.60 | 484,319 |
| 2024-04-15 | $156.21 | $157.14 | $152.28 | $152.36 | $152.36 | 453,209 |
| 2024-04-12 | $152.70 | $155.45 | $152.50 | $154.11 | $154.11 | 482,925 |
| 2024-04-11 | $153.35 | $154.76 | $150.20 | $153.37 | $153.37 | 665,784 |
| 2024-04-10 | $156.05 | $156.31 | $152.74 | $154.43 | $154.43 | 546,225 |
| 2024-04-09 | $159.31 | $161.17 | $158.68 | $160.27 | $160.27 | 320,266 |
| 2024-04-08 | $159.46 | $160.43 | $157.96 | $159.03 | $159.03 | 454,267 |
| 2024-04-05 | $156.62 | $159.16 | $156.15 | $158.46 | $158.46 | 412,729 |
| 2024-04-04 | $161.18 | $161.99 | $156.63 | $156.79 | $156.79 | 445,595 |
| 2024-04-03 | $158.85 | $161.36 | $158.85 | $159.95 | $159.95 | 384,131 |
| 2024-04-02 | $162.83 | $163.23 | $159.10 | $159.92 | $159.92 | 413,174 |
| 2024-04-01 | $165.34 | $166.80 | $163.57 | $164.76 | $164.76 | 302,563 |
| 2024-03-28 | $167.57 | $168.93 | $165.57 | $165.58 | $165.58 | 290,059 |
| 2024-03-27 | $163.44 | $167.76 | $163.44 | $167.46 | $167.46 | 310,023 |
| 2024-03-26 | $162.53 | $162.90 | $160.71 | $161.94 | $161.94 | 206,822 |
| 2024-03-25 | $162.37 | $164.20 | $160.70 | $161.76 | $161.76 | 681,403 |
| 2024-03-22 | $165.01 | $165.81 | $161.81 | $162.22 | $162.22 | 310,578 |
| 2024-03-21 | $162.55 | $166.60 | $162.46 | $165.29 | $165.29 | 719,486 |
| 2024-03-20 | $160.03 | $161.83 | $160.03 | $161.68 | $161.68 | 503,806 |
| 2024-03-19 | $158.51 | $161.44 | $158.12 | $159.62 | $159.62 | 431,916 |
| 2024-03-18 | $160.00 | $161.67 | $157.94 | $158.85 | $158.85 | 633,519 |
| 2024-03-15 | $154.90 | $159.21 | $154.90 | $159.10 | $159.10 | 1,174,938 |
| 2024-03-14 | $153.77 | $155.42 | $152.80 | $155.24 | $155.24 | 883,115 |
| 2024-03-13 | $149.51 | $154.42 | $149.51 | $154.00 | $154.00 | 354,074 |
| 2024-03-12 | $148.87 | $149.93 | $147.94 | $149.61 | $149.61 | 200,408 |
| 2024-03-11 | $148.56 | $149.38 | $147.31 | $148.38 | $148.38 | 234,261 |
| 2024-03-08 | $148.29 | $152.32 | $148.29 | $149.01 | $149.01 | 389,060 |
| 2024-03-07 | $145.81 | $147.99 | $145.28 | $147.74 | $147.74 | 262,016 |
| 2024-03-06 | $147.38 | $147.38 | $143.88 | $145.18 | $145.18 | 411,755 |
| 2024-03-05 | $146.38 | $149.11 | $146.06 | $147.28 | $147.28 | 225,774 |
| 2024-03-04 | $151.90 | $153.05 | $147.79 | $147.85 | $147.85 | 498,195 |
| 2024-03-01 | $149.77 | $152.50 | $147.67 | $151.98 | $151.98 | 573,152 |
| 2024-02-29 | $146.99 | $149.96 | $145.68 | $149.80 | $149.80 | 432,494 |
| 2024-02-28 | $144.71 | $146.68 | $143.83 | $144.42 | $144.42 | 416,796 |
| 2024-02-27 | $143.68 | $146.36 | $143.17 | $144.48 | $144.48 | 415,750 |
| 2024-02-26 | $140.09 | $142.15 | $139.54 | $142.02 | $142.02 | 404,926 |
| 2024-02-23 | $138.28 | $141.75 | $137.26 | $140.93 | $140.93 | 385,740 |
| 2024-02-22 | $138.84 | $139.91 | $136.79 | $138.00 | $138.00 | 417,981 |
| 2024-02-21 | $137.32 | $140.14 | $136.35 | $137.54 | $137.54 | 409,158 |
| 2024-02-20 | $140.44 | $141.20 | $137.09 | $138.38 | $138.38 | 633,452 |
| 2024-02-16 | $142.67 | $144.97 | $140.47 | $142.75 | $142.75 | 439,799 |
| 2024-02-15 | $144.12 | $146.29 | $141.89 | $143.98 | $143.98 | 725,933 |
| 2024-02-14 | $146.53 | $147.39 | $143.42 | $144.24 | $144.24 | 1,110,619 |
| 2024-02-13 | $153.24 | $155.00 | $146.29 | $147.82 | $147.82 | 809,028 |
| 2024-02-12 | $152.68 | $154.84 | $152.68 | $153.88 | $153.88 | 545,055 |
| 2024-02-09 | $147.54 | $152.93 | $146.98 | $152.17 | $152.17 | 449,606 |
| 2024-02-08 | $144.81 | $147.95 | $144.44 | $147.01 | $147.01 | 329,687 |
| 2024-02-07 | $144.98 | $146.58 | $143.20 | $144.42 | $144.42 | 375,016 |
| 2024-02-06 | $143.83 | $145.54 | $142.90 | $144.17 | $144.17 | 471,668 |
| 2024-02-05 | $144.74 | $146.52 | $142.39 | $143.96 | $143.96 | 408,705 |
| 2024-02-02 | $143.18 | $148.20 | $143.18 | $146.70 | $146.70 | 414,925 |
| 2024-02-01 | $141.11 | $147.16 | $140.88 | $145.63 | $145.63 | 670,501 |
| 2024-01-31 | $139.71 | $143.23 | $137.14 | $139.66 | $139.66 | 570,719 |
| 2024-01-30 | $142.54 | $145.91 | $142.43 | $143.25 | $143.25 | 193,886 |
| 2024-01-29 | $140.28 | $143.93 | $140.22 | $143.24 | $143.24 | 278,045 |
| 2024-01-26 | $138.40 | $140.28 | $138.30 | $140.20 | $140.20 | 227,066 |
| 2024-01-25 | $137.90 | $138.81 | $136.50 | $138.24 | $138.24 | 355,083 |
| 2024-01-24 | $141.65 | $141.65 | $136.54 | $136.97 | $136.97 | 283,992 |
| 2024-01-23 | $143.60 | $144.14 | $139.66 | $139.77 | $139.77 | 305,501 |
| 2024-01-22 | $141.27 | $144.09 | $141.20 | $142.65 | $142.65 | 695,955 |
| 2024-01-19 | $140.68 | $142.54 | $138.53 | $140.59 | $140.59 | 270,369 |
| 2024-01-18 | $140.28 | $141.38 | $139.65 | $140.71 | $140.71 | 208,116 |
| 2024-01-17 | $137.48 | $139.62 | $135.55 | $139.19 | $139.19 | 419,003 |
| 2024-01-16 | $134.39 | $138.20 | $133.13 | $137.80 | $137.80 | 396,623 |
| 2024-01-12 | $141.77 | $142.60 | $134.45 | $135.73 | $135.73 | 409,393 |
| 2024-01-11 | $141.65 | $141.88 | $137.70 | $141.35 | $141.35 | 390,604 |
| 2024-01-10 | $143.38 | $144.23 | $141.18 | $142.40 | $142.40 | 341,767 |
| 2024-01-09 | $141.88 | $143.39 | $141.09 | $143.20 | $143.20 | 248,254 |
| 2024-01-08 | $140.50 | $144.05 | $138.90 | $143.14 | $143.14 | 271,376 |
| 2024-01-05 | $140.00 | $142.79 | $139.80 | $140.21 | $140.21 | 260,131 |
| 2024-01-04 | $142.83 | $143.84 | $140.71 | $140.82 | $140.82 | 285,007 |
| 2024-01-03 | $148.43 | $149.03 | $142.66 | $143.35 | $143.35 | 350,110 |
| 2024-01-02 | $149.84 | $152.88 | $148.80 | $150.69 | $150.69 | 279,229 |
| 2023-12-29 | $150.98 | $151.99 | $149.52 | $150.18 | $150.18 | 281,576 |
| 2023-12-28 | $150.34 | $151.69 | $150.14 | $151.50 | $151.50 | 183,928 |
| 2023-12-27 | $151.60 | $152.37 | $150.25 | $151.11 | $151.11 | 179,128 |
| 2023-12-26 | $151.00 | $153.00 | $150.52 | $152.22 | $152.22 | 199,790 |
| 2023-12-22 | $151.17 | $152.44 | $149.71 | $150.88 | $150.88 | 251,223 |
| 2023-12-21 | $152.03 | $154.38 | $151.02 | $152.00 | $152.00 | 522,431 |
| 2023-12-20 | $149.82 | $152.04 | $147.85 | $147.89 | $147.89 | 263,202 |
| 2023-12-19 | $147.72 | $150.91 | $147.72 | $150.82 | $150.82 | 316,232 |
| 2023-12-18 | $148.50 | $149.52 | $146.71 | $146.94 | $146.94 | 450,324 |
| 2023-12-15 | $149.43 | $149.43 | $146.20 | $147.61 | $147.61 | 635,843 |
| 2023-12-14 | $143.54 | $149.54 | $143.54 | $149.11 | $149.11 | 702,296 |
| 2023-12-13 | $133.66 | $140.21 | $133.01 | $140.14 | $140.14 | 818,736 |
| 2023-12-12 | $135.63 | $135.73 | $133.84 | $133.90 | $133.90 | 443,513 |
| 2023-12-11 | $136.73 | $137.98 | $135.11 | $136.26 | $136.26 | 265,384 |
| 2023-12-08 | $136.48 | $138.36 | $135.50 | $136.10 | $136.10 | 233,391 |
| 2023-12-07 | $135.91 | $136.76 | $134.42 | $136.39 | $136.39 | 367,175 |
| 2023-12-06 | $136.61 | $140.16 | $134.83 | $135.35 | $135.35 | 416,378 |
| 2023-12-05 | $137.55 | $137.55 | $134.23 | $135.19 | $135.19 | 513,847 |
| 2023-12-04 | $139.57 | $141.50 | $138.04 | $139.12 | $139.12 | 441,059 |
| 2023-12-01 | $135.29 | $140.22 | $135.04 | $140.13 | $140.13 | 404,547 |
| 2023-11-30 | $134.82 | $135.68 | $133.23 | $135.27 | $135.27 | 492,893 |
| 2023-11-29 | $134.55 | $137.00 | $133.97 | $134.13 | $134.13 | 743,123 |
| 2023-11-28 | $131.34 | $134.46 | $130.35 | $132.58 | $132.58 | 479,984 |
| 2023-11-27 | $134.02 | $134.02 | $130.51 | $130.67 | $130.67 | 407,703 |
| 2023-11-24 | $132.92 | $135.38 | $132.75 | $135.05 | $135.05 | 157,135 |
| 2023-11-22 | $133.09 | $135.60 | $132.96 | $133.40 | $133.40 | 275,763 |
| 2023-11-21 | $134.12 | $134.45 | $132.27 | $132.76 | $132.76 | 395,669 |
| 2023-11-20 | $135.12 | $137.12 | $133.84 | $135.95 | $135.95 | 374,139 |
| 2023-11-17 | $133.99 | $135.73 | $132.78 | $135.57 | $135.57 | 515,606 |
| 2023-11-16 | $138.79 | $139.48 | $129.32 | $131.97 | $131.97 | 806,351 |
| 2023-11-15 | $139.08 | $142.05 | $139.08 | $140.39 | $140.39 | 407,784 |
| 2023-11-14 | $137.05 | $141.81 | $137.00 | $138.97 | $138.97 | 439,980 |
| 2023-11-13 | $130.42 | $132.35 | $130.05 | $132.34 | $132.34 | 288,547 |
| 2023-11-10 | $132.06 | $133.13 | $130.04 | $132.72 | $132.72 | 219,359 |
| 2023-11-09 | $135.50 | $135.60 | $131.00 | $131.38 | $131.38 | 412,609 |
| 2023-11-08 | $134.99 | $135.41 | $133.79 | $134.37 | $134.37 | 673,349 |
| 2023-11-07 | $137.31 | $137.31 | $134.60 | $134.91 | $134.91 | 310,273 |
| 2023-11-06 | $139.48 | $140.83 | $134.91 | $136.77 | $136.77 | 383,485 |
| 2023-11-03 | $137.43 | $140.92 | $136.62 | $139.96 | $139.96 | 553,156 |
| 2023-11-02 | $135.66 | $137.63 | $133.71 | $135.12 | $135.12 | 491,460 |
| 2023-11-01 | $129.48 | $132.95 | $126.60 | $132.95 | $132.95 | 679,562 |
| 2023-10-31 | $130.28 | $133.04 | $128.33 | $130.08 | $130.08 | 632,123 |
| 2023-10-30 | $130.54 | $131.12 | $123.81 | $129.22 | $129.22 | 1,015,975 |
| 2023-10-27 | $135.00 | $136.00 | $129.16 | $130.54 | $130.54 | 866,891 |
| 2023-10-26 | $129.33 | $131.88 | $128.30 | $130.42 | $130.42 | 813,478 |
| 2023-10-25 | $128.56 | $128.75 | $125.58 | $127.87 | $127.87 | 768,701 |
| 2023-10-24 | $129.73 | $132.35 | $128.59 | $129.37 | $129.37 | 842,520 |
| 2023-10-23 | $132.66 | $133.97 | $131.00 | $131.37 | $131.37 | 465,496 |
| 2023-10-20 | $134.27 | $134.92 | $133.04 | $133.70 | $133.70 | 464,082 |
| 2023-10-19 | $137.14 | $138.08 | $133.12 | $133.85 | $133.85 | 433,720 |
| 2023-10-18 | $137.09 | $138.93 | $135.61 | $137.45 | $137.45 | 368,262 |
| 2023-10-17 | $138.01 | $140.64 | $137.09 | $138.33 | $138.33 | 580,764 |
| 2023-10-16 | $137.08 | $139.76 | $135.64 | $138.67 | $138.67 | 462,770 |
| 2023-10-13 | $136.63 | $136.90 | $133.95 | $135.11 | $135.11 | 581,918 |
| 2023-10-12 | $139.64 | $139.97 | $134.05 | $136.13 | $136.13 | 550,629 |
| 2023-10-11 | $143.07 | $144.60 | $138.48 | $139.72 | $139.72 | 380,324 |
| 2023-10-10 | $138.35 | $143.53 | $137.60 | $142.61 | $142.61 | 579,349 |
| 2023-10-09 | $135.45 | $138.33 | $133.88 | $137.48 | $137.48 | 397,592 |
| 2023-10-06 | $135.09 | $139.69 | $133.83 | $136.76 | $136.76 | 518,495 |
| 2023-10-05 | $141.08 | $142.53 | $134.86 | $135.30 | $135.30 | 668,338 |
| 2023-10-04 | $143.35 | $144.71 | $141.31 | $141.73 | $141.73 | 490,556 |
| 2023-10-03 | $144.88 | $145.92 | $142.80 | $143.46 | $143.46 | 409,272 |
| 2023-10-02 | $151.02 | $152.00 | $145.75 | $145.98 | $145.98 | 363,716 |
| 2023-09-29 | $153.25 | $154.72 | $150.80 | $151.40 | $151.40 | 624,102 |
| 2023-09-28 | $146.76 | $153.85 | $145.56 | $152.59 | $152.59 | 744,641 |
| 2023-09-27 | $151.49 | $154.43 | $151.46 | $152.66 | $152.66 | 499,523 |
| 2023-09-26 | $149.69 | $151.95 | $149.02 | $150.64 | $150.64 | 450,759 |
| 2023-09-25 | $150.00 | $153.50 | $149.97 | $151.00 | $151.00 | 548,445 |
| 2023-09-22 | $152.81 | $154.29 | $149.78 | $149.88 | $149.88 | 406,163 |
| 2023-09-21 | $153.44 | $154.40 | $150.15 | $152.53 | $152.53 | 376,167 |
| 2023-09-20 | $155.85 | $157.45 | $154.08 | $154.15 | $154.15 | 281,780 |
| 2023-09-19 | $155.84 | $156.80 | $153.45 | $155.43 | $155.43 | 278,620 |
| 2023-09-18 | $152.90 | $156.19 | $152.83 | $155.38 | $155.38 | 424,967 |
| 2023-09-15 | $158.16 | $158.36 | $149.50 | $152.61 | $152.61 | 1,792,440 |
| 2023-09-14 | $152.86 | $159.31 | $152.28 | $159.22 | $159.22 | 562,066 |
| 2023-09-13 | $152.26 | $153.28 | $150.12 | $151.68 | $151.68 | 484,421 |
| 2023-09-12 | $150.73 | $153.34 | $150.62 | $151.36 | $151.36 | 423,749 |
| 2023-09-11 | $154.30 | $155.10 | $149.06 | $150.80 | $150.80 | 642,703 |
| 2023-09-08 | $152.00 | $154.59 | $150.99 | $152.04 | $152.04 | 524,946 |
| 2023-09-07 | $156.75 | $157.13 | $152.30 | $152.44 | $152.44 | 542,860 |
| 2023-09-06 | $159.23 | $160.67 | $154.44 | $156.45 | $156.45 | 377,301 |
| 2023-09-05 | $158.55 | $160.28 | $154.36 | $159.20 | $159.20 | 600,606 |
| 2023-09-01 | $158.75 | $160.98 | $158.52 | $160.66 | $160.66 | 228,604 |
| 2023-08-31 | $159.12 | $159.85 | $156.66 | $157.09 | $157.09 | 405,737 |
| 2023-08-30 | $156.93 | $160.22 | $156.86 | $159.10 | $159.10 | 389,451 |
| 2023-08-29 | $155.13 | $158.28 | $154.76 | $157.33 | $157.33 | 318,679 |
| 2023-08-28 | $154.16 | $157.24 | $153.73 | $155.18 | $155.18 | 330,124 |
| 2023-08-25 | $156.64 | $157.02 | $152.42 | $153.93 | $153.93 | 501,495 |
| 2023-08-24 | $159.16 | $159.24 | $154.41 | $155.76 | $155.76 | 536,717 |
| 2023-08-23 | $157.03 | $161.82 | $156.36 | $160.85 | $160.85 | 447,715 |
| 2023-08-22 | $160.40 | $161.87 | $157.93 | $158.19 | $158.19 | 729,841 |
| 2023-08-21 | $158.79 | $162.01 | $158.31 | $160.77 | $160.77 | 773,281 |
| 2023-08-18 | $153.80 | $158.39 | $153.52 | $157.98 | $157.98 | 565,662 |
| 2023-08-17 | $155.63 | $156.63 | $154.32 | $154.34 | $154.34 | 595,556 |
| 2023-08-16 | $157.13 | $158.42 | $154.23 | $154.56 | $154.56 | 417,236 |
| 2023-08-15 | $159.89 | $160.81 | $156.41 | $156.64 | $156.64 | 366,559 |
| 2023-08-14 | $159.10 | $160.99 | $158.31 | $160.69 | $160.69 | 555,945 |
| 2023-08-11 | $153.86 | $161.27 | $152.46 | $160.03 | $160.03 | 816,321 |
| 2023-08-10 | $154.41 | $155.32 | $152.26 | $154.25 | $154.25 | 512,788 |
| 2023-08-09 | $155.88 | $156.73 | $152.77 | $154.18 | $154.18 | 468,827 |
| 2023-08-08 | $154.44 | $157.31 | $153.76 | $155.88 | $155.88 | 441,479 |
| 2023-08-07 | $156.58 | $157.34 | $155.04 | $156.52 | $156.52 | 429,795 |
| 2023-08-04 | $158.91 | $158.91 | $155.93 | $156.00 | $156.00 | 431,224 |
| 2023-08-03 | $157.56 | $159.82 | $156.97 | $159.08 | $159.08 | 438,770 |
| 2023-08-02 | $159.42 | $161.48 | $157.55 | $158.54 | $158.54 | 626,353 |
| 2023-08-01 | $159.23 | $161.81 | $158.77 | $159.98 | $159.98 | 507,447 |
| 2023-07-31 | $157.74 | $161.00 | $157.22 | $160.98 | $160.98 | 637,307 |
| 2023-07-28 | $156.70 | $158.30 | $154.04 | $157.80 | $157.80 | 669,124 |
| 2023-07-27 | $157.53 | $159.08 | $155.22 | $156.42 | $156.42 | 764,549 |
| 2023-07-26 | $152.59 | $156.45 | $151.77 | $156.01 | $156.01 | 1,012,939 |
| 2023-07-25 | $149.79 | $153.51 | $149.50 | $152.43 | $152.43 | 1,166,751 |
| 2023-07-24 | $154.38 | $155.39 | $149.39 | $150.16 | $150.16 | 1,705,221 |
| 2023-07-21 | $175.00 | $175.00 | $154.80 | $155.11 | $155.11 | 2,710,258 |
| 2023-07-20 | $181.46 | $181.68 | $176.51 | $176.92 | $176.92 | 921,296 |
| 2023-07-19 | $181.44 | $182.08 | $178.55 | $181.47 | $181.47 | 708,130 |
| 2023-07-18 | $176.75 | $180.91 | $176.65 | $179.67 | $179.67 | 600,178 |
| 2023-07-17 | $175.65 | $177.77 | $174.16 | $177.07 | $177.07 | 334,951 |
| 2023-07-14 | $177.69 | $178.48 | $174.84 | $176.07 | $176.07 | 616,943 |
| 2023-07-13 | $177.28 | $179.50 | $175.70 | $178.16 | $178.16 | 654,370 |
| 2023-07-12 | $178.92 | $180.68 | $177.59 | $177.90 | $177.90 | 661,251 |
| 2023-07-11 | $174.69 | $178.13 | $174.18 | $177.17 | $177.17 | 708,918 |
| 2023-07-10 | $170.85 | $174.24 | $169.85 | $173.33 | $173.33 | 694,886 |
| 2023-07-07 | $169.00 | $173.67 | $169.00 | $171.34 | $171.34 | 549,043 |
| 2023-07-06 | $167.35 | $170.42 | $166.39 | $168.99 | $168.99 | 628,025 |
| 2023-07-05 | $166.48 | $170.48 | $166.31 | $167.78 | $167.78 | 757,599 |
| 2023-07-03 | $166.90 | $167.67 | $165.04 | $166.51 | $166.51 | 416,805 |
| 2023-06-30 | $164.19 | $165.55 | $162.62 | $164.61 | $164.61 | 520,854 |
| 2023-06-29 | $164.48 | $166.27 | $163.17 | $163.78 | $163.78 | 475,117 |
| 2023-06-28 | $158.76 | $164.17 | $158.76 | $164.08 | $164.08 | 597,492 |
| 2023-06-27 | $155.00 | $159.73 | $154.13 | $159.47 | $159.47 | 460,635 |
| 2023-06-26 | $154.75 | $156.54 | $153.38 | $155.17 | $155.17 | 607,457 |
| 2023-06-23 | $152.79 | $157.52 | $152.34 | $154.61 | $154.61 | 1,135,848 |
| 2023-06-22 | $151.28 | $154.36 | $150.15 | $153.22 | $153.22 | 436,901 |
| 2023-06-21 | $150.48 | $152.68 | $148.91 | $151.68 | $151.68 | 486,000 |
| 2023-06-20 | $149.13 | $152.15 | $148.52 | $150.02 | $150.02 | 517,676 |
| 2023-06-16 | $151.85 | $153.20 | $148.34 | $149.16 | $149.16 | 1,848,610 |
| 2023-06-15 | $147.62 | $151.82 | $146.41 | $151.49 | $151.49 | 606,651 |
| 2023-06-14 | $150.86 | $152.48 | $145.87 | $148.49 | $148.49 | 615,808 |
| 2023-06-13 | $146.96 | $152.00 | $145.83 | $151.42 | $151.42 | 1,082,255 |
| 2023-06-12 | $141.95 | $143.91 | $140.00 | $143.58 | $143.58 | 297,962 |
| 2023-06-09 | $145.23 | $146.16 | $141.53 | $141.97 | $141.97 | 355,157 |
| 2023-06-08 | $145.12 | $145.50 | $142.41 | $145.23 | $145.23 | 369,245 |
| 2023-06-07 | $140.88 | $145.70 | $139.98 | $144.61 | $144.61 | 754,634 |
| 2023-06-06 | $136.29 | $140.50 | $136.29 | $140.06 | $140.06 | 464,141 |
| 2023-06-05 | $138.56 | $138.94 | $134.93 | $136.66 | $136.66 | 466,600 |
| 2023-06-02 | $132.11 | $140.01 | $132.11 | $139.57 | $139.57 | 826,005 |
| 2023-06-01 | $130.98 | $132.85 | $130.02 | $131.58 | $131.58 | 475,155 |
| 2023-05-31 | $136.70 | $137.43 | $129.91 | $130.92 | $130.92 | 1,022,491 |
| 2023-05-30 | $138.13 | $141.39 | $138.13 | $140.60 | $140.60 | 592,222 |
| 2023-05-26 | $136.10 | $137.82 | $135.20 | $137.31 | $137.31 | 262,728 |
| 2023-05-25 | $138.04 | $139.05 | $133.73 | $135.86 | $135.86 | 401,730 |
| 2023-05-24 | $137.63 | $137.78 | $134.27 | $137.37 | $137.37 | 514,233 |
| 2023-05-23 | $133.73 | $139.18 | $133.73 | $136.98 | $136.98 | 527,886 |
| 2023-05-22 | $133.93 | $134.64 | $133.05 | $134.09 | $134.09 | 398,125 |
| 2023-05-19 | $136.10 | $136.10 | $132.27 | $133.17 | $133.17 | 485,058 |
| 2023-05-18 | $134.95 | $136.43 | $134.09 | $136.01 | $136.01 | 372,966 |
| 2023-05-17 | $131.95 | $136.93 | $131.69 | $135.01 | $135.01 | 586,180 |
| 2023-05-16 | $131.16 | $132.50 | $130.01 | $131.11 | $131.11 | 366,355 |
| 2023-05-15 | $131.63 | $134.29 | $130.72 | $133.20 | $133.20 | 353,718 |
| 2023-05-12 | $133.62 | $134.46 | $130.90 | $131.86 | $131.86 | 323,314 |
| 2023-05-11 | $132.59 | $134.68 | $131.52 | $132.61 | $132.61 | 400,118 |
| 2023-05-10 | $136.50 | $137.20 | $133.07 | $133.10 | $133.10 | 668,895 |
| 2023-05-09 | $133.90 | $136.10 | $133.33 | $135.13 | $135.13 | 421,074 |
| 2023-05-08 | $133.87 | $135.57 | $132.50 | $134.74 | $134.74 | 490,328 |
| 2023-05-05 | $130.90 | $134.18 | $130.51 | $133.22 | $133.22 | 554,968 |
| 2023-05-04 | $131.08 | $131.87 | $128.25 | $129.42 | $129.42 | 845,802 |
| 2023-05-03 | $135.00 | $137.09 | $132.16 | $132.25 | $132.25 | 602,078 |
| 2023-05-02 | $136.23 | $136.70 | $132.40 | $134.84 | $134.84 | 583,737 |
| 2023-05-01 | $132.56 | $138.59 | $131.81 | $136.99 | $136.99 | 772,213 |
| 2023-04-28 | $131.47 | $132.86 | $130.47 | $131.70 | $131.70 | 474,189 |
| 2023-04-27 | $128.09 | $131.86 | $128.09 | $131.83 | $131.83 | 444,398 |
| 2023-04-26 | $128.81 | $131.34 | $128.00 | $128.46 | $128.46 | 707,321 |
| 2023-04-25 | $131.75 | $132.25 | $128.86 | $129.03 | $129.03 | 703,352 |
| 2023-04-24 | $132.69 | $135.05 | $131.92 | $132.71 | $132.71 | 639,710 |
| 2023-04-21 | $130.46 | $133.73 | $127.46 | $133.37 | $133.37 | 788,410 |
| 2023-04-20 | $136.98 | $137.43 | $130.63 | $130.75 | $130.75 | 1,202,872 |
| 2023-04-19 | $135.00 | $137.18 | $133.13 | $136.32 | $136.32 | 867,236 |
| 2023-04-18 | $135.84 | $138.15 | $135.05 | $136.77 | $136.77 | 610,337 |
| 2023-04-17 | $135.06 | $136.30 | $133.21 | $134.64 | $134.64 | 790,246 |
| 2023-04-14 | $133.23 | $135.67 | $132.77 | $134.90 | $134.90 | 752,721 |
| 2023-04-13 | $133.09 | $133.19 | $129.47 | $132.54 | $132.54 | 441,201 |
| 2023-04-12 | $134.91 | $134.91 | $130.80 | $131.80 | $131.80 | 472,799 |
| 2023-04-11 | $130.49 | $134.93 | $130.05 | $133.39 | $133.39 | 749,103 |
| 2023-04-10 | $125.92 | $130.41 | $124.47 | $129.00 | $129.00 | 675,713 |
| 2023-04-06 | $128.38 | $128.38 | $126.14 | $126.26 | $126.26 | 572,563 |
| 2023-04-05 | $129.97 | $131.16 | $127.26 | $128.85 | $128.85 | 801,928 |
| 2023-04-04 | $135.31 | $135.74 | $130.41 | $131.33 | $131.33 | 502,823 |
| 2023-04-03 | $134.46 | $136.19 | $134.11 | $135.36 | $135.36 | 621,837 |
| 2023-03-31 | $132.39 | $134.42 | $132.00 | $134.36 | $134.36 | 454,898 |
| 2023-03-30 | $132.17 | $133.67 | $131.17 | $131.43 | $131.43 | 554,214 |
| 2023-03-29 | $128.86 | $130.71 | $127.89 | $130.42 | $130.42 | 528,527 |
| 2023-03-28 | $127.00 | $129.78 | $127.00 | $128.31 | $128.31 | 564,536 |
| 2023-03-27 | $126.27 | $127.71 | $125.80 | $127.42 | $127.42 | 642,133 |
| 2023-03-24 | $123.28 | $125.18 | $120.85 | $124.62 | $124.62 | 667,872 |
| 2023-03-23 | $127.26 | $128.57 | $123.02 | $124.74 | $124.74 | 771,383 |
| 2023-03-22 | $131.11 | $131.35 | $126.36 | $126.39 | $126.39 | 614,344 |
| 2023-03-21 | $130.56 | $132.77 | $128.92 | $129.85 | $129.85 | 603,153 |
| 2023-03-20 | $128.31 | $131.94 | $126.90 | $127.43 | $127.43 | 869,486 |
| 2023-03-17 | $128.45 | $129.00 | $125.35 | $126.55 | $126.55 | 1,498,432 |
| 2023-03-16 | $123.72 | $130.11 | $123.30 | $130.07 | $130.07 | 1,059,657 |
| 2023-03-15 | $123.66 | $125.73 | $120.26 | $125.51 | $125.51 | 1,384,011 |
| 2023-03-14 | $134.74 | $135.59 | $126.21 | $127.37 | $127.37 | 732,538 |
| 2023-03-13 | $135.22 | $135.70 | $131.23 | $131.58 | $131.58 | 1,030,113 |
| 2023-03-10 | $139.81 | $139.81 | $134.15 | $138.22 | $138.22 | 1,076,391 |
| 2023-03-09 | $142.42 | $145.20 | $140.72 | $141.03 | $141.03 | 861,506 |
| 2023-03-08 | $141.53 | $144.58 | $141.00 | $142.53 | $142.53 | 729,736 |
| 2023-03-07 | $139.09 | $141.75 | $139.00 | $140.68 | $140.68 | 807,768 |
| 2023-03-06 | $140.55 | $142.25 | $138.88 | $138.99 | $138.99 | 870,696 |
| 2023-03-03 | $136.95 | $140.58 | $135.85 | $140.55 | $140.55 | 870,616 |
| 2023-03-02 | $136.66 | $137.06 | $135.49 | $136.28 | $136.28 | 502,755 |
| 2023-03-01 | $135.46 | $137.98 | $134.65 | $137.24 | $137.24 | 558,412 |
| 2023-02-28 | $139.08 | $140.75 | $136.47 | $136.51 | $136.51 | 695,978 |
| 2023-02-27 | $141.36 | $141.75 | $138.66 | $139.72 | $139.72 | 532,033 |
| 2023-02-24 | $139.36 | $141.09 | $137.72 | $139.25 | $139.25 | 642,385 |
| 2023-02-23 | $144.94 | $145.48 | $140.37 | $141.86 | $141.86 | 631,641 |
| 2023-02-22 | $144.46 | $147.50 | $143.42 | $143.85 | $143.85 | 728,152 |
| 2023-02-21 | $153.39 | $154.40 | $143.11 | $143.38 | $143.38 | 1,681,147 |
| 2023-02-17 | $146.75 | $158.30 | $146.02 | $157.30 | $157.30 | 2,962,743 |
| 2023-02-16 | $138.28 | $142.36 | $137.80 | $141.26 | $141.26 | 942,519 |
| 2023-02-15 | $137.32 | $141.04 | $135.76 | $140.49 | $140.49 | 1,046,240 |
| 2023-02-14 | $134.84 | $140.56 | $133.68 | $140.07 | $140.07 | 866,594 |
| 2023-02-13 | $133.69 | $135.81 | $132.98 | $135.60 | $135.60 | 482,117 |
| 2023-02-10 | $133.22 | $134.01 | $132.11 | $133.85 | $133.85 | 512,195 |
| 2023-02-09 | $133.91 | $136.20 | $133.03 | $133.68 | $133.68 | 469,481 |
| 2023-02-08 | $133.15 | $134.54 | $131.78 | $133.09 | $133.09 | 575,097 |
| 2023-02-07 | $133.32 | $134.20 | $131.12 | $133.16 | $133.16 | 661,828 |
| 2023-02-06 | $136.74 | $137.85 | $132.81 | $134.78 | $134.78 | 794,455 |
| 2023-02-03 | $136.14 | $140.52 | $135.53 | $136.88 | $136.88 | 673,079 |
| 2023-02-02 | $131.49 | $140.45 | $130.34 | $137.88 | $137.88 | 1,599,493 |
| 2023-02-01 | $126.24 | $130.63 | $125.53 | $130.00 | $130.00 | 501,472 |
| 2023-01-31 | $124.00 | $126.73 | $123.41 | $126.72 | $126.72 | 558,404 |
| 2023-01-30 | $120.48 | $124.96 | $120.48 | $123.19 | $123.19 | 791,837 |
| 2023-01-27 | $117.83 | $121.40 | $117.06 | $121.38 | $121.38 | 675,983 |
| 2023-01-26 | $116.50 | $117.59 | $115.00 | $117.50 | $117.50 | 391,891 |
| 2023-01-25 | $114.44 | $116.23 | $113.50 | $115.74 | $115.74 | 442,389 |
| 2023-01-24 | $115.74 | $115.88 | $113.51 | $114.39 | $114.39 | 460,694 |
| 2023-01-23 | $114.34 | $117.30 | $114.34 | $115.66 | $115.66 | 741,199 |
| 2023-01-20 | $111.29 | $113.97 | $111.00 | $113.78 | $113.78 | 557,817 |
| 2023-01-19 | $109.52 | $110.78 | $107.70 | $110.57 | $110.57 | 673,167 |
| 2023-01-18 | $111.13 | $113.81 | $109.59 | $110.26 | $110.26 | 713,212 |
| 2023-01-17 | $105.41 | $110.38 | $104.31 | $109.88 | $109.88 | 1,275,423 |
| 2023-01-13 | $111.87 | $113.25 | $107.82 | $110.51 | $110.51 | 1,160,690 |
| 2023-01-12 | $116.01 | $116.50 | $113.82 | $115.92 | $115.92 | 593,434 |
| 2023-01-11 | $113.44 | $116.94 | $113.44 | $115.47 | $115.47 | 792,405 |
| 2023-01-10 | $111.04 | $113.32 | $110.98 | $113.15 | $113.15 | 704,306 |
| 2023-01-09 | $111.31 | $111.89 | $109.70 | $110.49 | $110.49 | 764,667 |
| 2023-01-06 | $109.98 | $111.20 | $108.65 | $111.00 | $111.00 | 518,070 |
| 2023-01-05 | $109.05 | $109.62 | $107.64 | $109.11 | $109.11 | 585,140 |
| 2023-01-04 | $107.99 | $110.65 | $107.99 | $110.64 | $110.64 | 780,540 |
| 2023-01-03 | $108.42 | $109.65 | $106.95 | $107.22 | $107.22 | 826,627 |
| 2022-12-30 | $106.59 | $107.85 | $106.25 | $107.30 | $107.30 | 624,819 |
| 2022-12-29 | $106.63 | $108.35 | $106.27 | $107.50 | $107.50 | 533,954 |
| 2022-12-28 | $107.00 | $108.08 | $105.37 | $105.75 | $105.75 | 482,431 |
| 2022-12-27 | $107.06 | $108.23 | $105.95 | $107.00 | $107.00 | 577,698 |
| 2022-12-23 | $105.00 | $107.23 | $104.72 | $107.14 | $107.14 | 795,224 |
| 2022-12-22 | $101.08 | $105.03 | $99.72 | $104.99 | $104.99 | 1,607,164 |
| 2022-12-21 | $104.90 | $106.00 | $103.19 | $104.19 | $104.19 | 1,231,343 |
| 2022-12-20 | $107.26 | $108.04 | $103.67 | $103.77 | $103.77 | 1,319,127 |
| 2022-12-19 | $111.62 | $111.87 | $107.19 | $108.19 | $108.19 | 1,103,079 |
| 2022-12-16 | $112.18 | $113.31 | $110.94 | $111.69 | $111.69 | 2,277,542 |
| 2022-12-15 | $113.59 | $115.05 | $112.13 | $114.41 | $114.41 | 796,643 |
| 2022-12-14 | $112.72 | $115.93 | $111.50 | $114.43 | $114.43 | 970,033 |
| 2022-12-13 | $119.79 | $119.89 | $113.21 | $113.76 | $113.76 | 975,833 |
| 2022-12-12 | $116.53 | $118.16 | $115.15 | $117.06 | $117.06 | 893,290 |
| 2022-12-09 | $116.58 | $117.85 | $115.08 | $116.24 | $116.24 | 579,334 |
| 2022-12-08 | $119.41 | $120.55 | $117.22 | $117.80 | $117.80 | 946,709 |
| 2022-12-07 | $119.63 | $121.25 | $118.21 | $119.35 | $119.35 | 656,424 |
| 2022-12-06 | $117.14 | $120.03 | $116.65 | $120.00 | $120.00 | 603,615 |
| 2022-12-05 | $119.86 | $119.86 | $116.66 | $117.37 | $117.37 | 617,456 |
| 2022-12-02 | $119.97 | $121.90 | $119.97 | $121.05 | $121.05 | 651,068 |
| 2022-12-01 | $124.03 | $125.37 | $121.01 | $121.17 | $121.17 | 686,357 |
| 2022-11-30 | $122.70 | $124.48 | $120.82 | $123.91 | $123.91 | 731,994 |
| 2022-11-29 | $118.93 | $123.22 | $118.70 | $122.77 | $122.77 | 764,722 |
| 2022-11-28 | $119.02 | $120.63 | $118.57 | $119.35 | $119.35 | 647,837 |
| 2022-11-25 | $118.56 | $121.19 | $118.25 | $120.28 | $120.28 | 222,693 |
| 2022-11-23 | $119.91 | $120.45 | $118.31 | $119.17 | $119.17 | 437,075 |
| 2022-11-22 | $119.77 | $121.34 | $118.63 | $120.00 | $120.00 | 614,200 |
| 2022-11-21 | $118.88 | $119.40 | $116.96 | $118.34 | $118.34 | 704,362 |
| 2022-11-18 | $122.47 | $122.47 | $118.16 | $119.70 | $119.70 | 713,331 |
| 2022-11-17 | $118.00 | $120.67 | $116.16 | $120.63 | $120.63 | 671,526 |
| 2022-11-16 | $118.37 | $120.36 | $117.87 | $120.25 | $120.25 | 592,388 |
| 2022-11-15 | $122.12 | $125.17 | $120.32 | $120.69 | $120.69 | 828,901 |
| 2022-11-14 | $119.61 | $122.26 | $118.21 | $120.50 | $120.50 | 785,567 |
| 2022-11-11 | $120.53 | $122.00 | $118.96 | $120.61 | $120.61 | 802,205 |
| 2022-11-10 | $115.00 | $121.67 | $115.00 | $119.66 | $119.66 | 1,289,593 |
| 2022-11-09 | $111.84 | $114.35 | $111.17 | $111.33 | $111.33 | 865,963 |
| 2022-11-08 | $111.46 | $113.74 | $110.15 | $113.01 | $113.01 | 1,093,965 |
| 2022-11-07 | $107.22 | $110.65 | $106.06 | $110.54 | $110.54 | 788,188 |
| 2022-11-04 | $108.08 | $109.63 | $104.85 | $106.15 | $106.15 | 962,634 |
| 2022-11-03 | $104.75 | $109.23 | $103.96 | $106.98 | $106.98 | 793,906 |
| 2022-11-02 | $110.99 | $111.22 | $106.10 | $106.30 | $106.30 | 1,022,362 |
| 2022-11-01 | $107.74 | $112.56 | $106.70 | $111.75 | $111.75 | 1,145,335 |
| 2022-10-31 | $106.00 | $108.20 | $105.55 | $106.31 | $106.31 | 885,048 |
| 2022-10-28 | $103.71 | $106.80 | $102.35 | $106.10 | $106.10 | 1,308,299 |
| 2022-10-27 | $103.17 | $110.85 | $103.17 | $105.22 | $105.22 | 1,696,855 |
| 2022-10-26 | $103.79 | $104.69 | $101.28 | $102.41 | $102.41 | 1,141,116 |
| 2022-10-25 | $100.77 | $103.75 | $100.63 | $103.21 | $103.21 | 1,094,212 |
| 2022-10-24 | $97.00 | $100.67 | $96.24 | $100.60 | $100.60 | 1,007,416 |
| 2022-10-21 | $95.42 | $98.27 | $95.29 | $96.90 | $96.90 | 1,228,687 |
| 2022-10-20 | $98.09 | $99.35 | $94.92 | $95.60 | $95.60 | 1,056,957 |
| 2022-10-19 | $99.99 | $101.79 | $95.97 | $97.65 | $97.65 | 1,707,786 |
| 2022-10-18 | $103.50 | $105.01 | $101.78 | $102.10 | $102.10 | 1,052,197 |
| 2022-10-17 | $102.80 | $104.25 | $100.89 | $101.50 | $101.50 | 1,174,554 |
| 2022-10-14 | $105.74 | $106.57 | $101.15 | $101.34 | $101.34 | 889,368 |
| 2022-10-13 | $103.36 | $106.08 | $101.74 | $104.94 | $104.94 | 1,065,734 |
| 2022-10-12 | $103.70 | $106.20 | $103.24 | $104.53 | $104.53 | 975,584 |
| 2022-10-11 | $101.65 | $104.84 | $101.61 | $103.47 | $103.47 | 1,105,298 |
| 2022-10-10 | $101.18 | $103.20 | $101.02 | $101.95 | $101.95 | 1,107,831 |
| 2022-10-07 | $100.59 | $101.12 | $99.71 | $100.82 | $100.82 | 1,603,079 |
| 2022-10-06 | $102.87 | $104.18 | $100.06 | $101.03 | $101.03 | 1,297,436 |
| 2022-10-05 | $106.57 | $106.57 | $103.18 | $104.94 | $104.94 | 1,102,302 |
| 2022-10-04 | $107.85 | $108.76 | $106.05 | $107.84 | $107.84 | 1,150,452 |
| 2022-10-03 | $102.82 | $108.15 | $102.60 | $106.01 | $106.01 | 1,563,497 |
| 2022-09-30 | $100.00 | $104.63 | $99.42 | $101.87 | $101.87 | 1,501,801 |
| 2022-09-29 | $105.08 | $105.23 | $98.35 | $100.77 | $100.77 | 2,165,879 |
| 2022-09-28 | $108.00 | $112.68 | $108.00 | $112.43 | $112.43 | 1,100,729 |
| 2022-09-27 | $106.00 | $108.38 | $105.98 | $107.41 | $107.41 | 908,192 |
| 2022-09-26 | $106.08 | $108.03 | $105.23 | $105.36 | $105.36 | 773,937 |
| 2022-09-23 | $104.95 | $106.99 | $103.79 | $106.96 | $106.96 | 886,299 |
| 2022-09-22 | $107.79 | $109.32 | $106.21 | $106.99 | $106.99 | 1,106,143 |
| 2022-09-21 | $108.23 | $110.21 | $107.44 | $107.54 | $107.54 | 886,485 |
| 2022-09-20 | $109.50 | $109.76 | $106.32 | $107.52 | $107.52 | 1,128,129 |
| 2022-09-19 | $108.84 | $112.02 | $108.09 | $110.68 | $110.68 | 1,017,823 |
| 2022-09-16 | $109.35 | $111.27 | $108.62 | $109.52 | $109.52 | 1,973,642 |
| 2022-09-15 | $111.05 | $112.97 | $109.26 | $110.72 | $110.72 | 822,518 |
| 2022-09-14 | $110.95 | $111.36 | $106.78 | $111.28 | $111.28 | 1,201,692 |
| 2022-09-13 | $113.50 | $114.17 | $110.45 | $110.63 | $110.63 | 935,906 |
| 2022-09-12 | $117.93 | $120.10 | $116.29 | $116.67 | $116.67 | 730,193 |
| 2022-09-09 | $116.85 | $119.20 | $116.51 | $117.51 | $117.51 | 848,680 |
| 2022-09-08 | $117.86 | $118.97 | $116.08 | $117.58 | $117.58 | 917,214 |
| 2022-09-07 | $115.84 | $119.82 | $115.29 | $119.45 | $119.45 | 742,893 |
| 2022-09-06 | $121.90 | $122.33 | $115.64 | $116.24 | $116.24 | 1,200,406 |
| 2022-09-02 | $124.46 | $125.15 | $121.71 | $122.54 | $122.54 | 757,377 |
| 2022-09-01 | $123.69 | $125.05 | $121.81 | $123.59 | $123.59 | 689,635 |
| 2022-08-31 | $124.82 | $125.73 | $123.01 | $124.60 | $124.60 | 595,299 |
| 2022-08-30 | $128.23 | $128.23 | $124.31 | $125.55 | $125.55 | 480,643 |
| 2022-08-29 | $125.34 | $127.95 | $124.50 | $127.36 | $127.36 | 474,749 |
| 2022-08-26 | $130.15 | $130.24 | $125.39 | $126.35 | $126.35 | 600,069 |
| 2022-08-25 | $125.63 | $129.53 | $125.63 | $129.14 | $129.14 | 778,904 |
| 2022-08-24 | $124.58 | $126.29 | $123.28 | $126.08 | $126.08 | 649,608 |
| 2022-08-23 | $125.75 | $126.88 | $124.71 | $124.82 | $124.82 | 555,840 |
| 2022-08-22 | $123.32 | $125.27 | $123.00 | $124.42 | $124.42 | 669,162 |
| 2022-08-19 | $125.46 | $126.06 | $124.13 | $125.58 | $125.58 | 632,418 |
| 2022-08-18 | $126.80 | $127.21 | $125.21 | $126.64 | $126.64 | 326,344 |
| 2022-08-17 | $131.30 | $131.30 | $125.61 | $127.20 | $127.20 | 572,883 |
| 2022-08-16 | $124.29 | $135.57 | $124.29 | $132.49 | $132.49 | 1,024,773 |
| 2022-08-15 | $124.22 | $124.63 | $122.77 | $123.52 | $123.52 | 341,211 |
| 2022-08-12 | $124.00 | $125.23 | $123.00 | $124.71 | $124.71 | 399,779 |
| 2022-08-11 | $124.59 | $126.28 | $123.57 | $123.84 | $123.84 | 698,294 |
| 2022-08-10 | $124.01 | $125.66 | $122.13 | $123.25 | $123.25 | 629,247 |
| 2022-08-09 | $122.53 | $122.64 | $119.27 | $121.14 | $121.14 | 451,909 |
| 2022-08-08 | $121.17 | $125.73 | $121.13 | $123.05 | $123.05 | 656,476 |
| 2022-08-05 | $118.66 | $121.48 | $118.04 | $120.85 | $120.85 | 487,806 |
| 2022-08-04 | $119.15 | $121.28 | $119.15 | $119.71 | $119.71 | 436,699 |
| 2022-08-03 | $117.71 | $120.87 | $116.65 | $120.08 | $120.08 | 531,083 |
| 2022-08-02 | $119.45 | $119.51 | $115.67 | $116.23 | $116.23 | 786,225 |
| 2022-08-01 | $117.83 | $121.49 | $117.83 | $120.48 | $120.48 | 553,846 |
| 2022-07-29 | $117.79 | $119.72 | $115.15 | $118.74 | $118.74 | 497,294 |
| 2022-07-28 | $112.24 | $117.96 | $110.78 | $117.40 | $117.40 | 958,111 |
| 2022-07-27 | $112.06 | $112.74 | $110.09 | $112.61 | $112.61 | 1,043,110 |
| 2022-07-26 | $111.89 | $114.81 | $110.43 | $111.05 | $111.05 | 822,650 |
| 2022-07-25 | $120.23 | $120.83 | $113.74 | $114.06 | $114.06 | 891,928 |
| 2022-07-22 | $117.00 | $121.71 | $115.98 | $117.07 | $117.07 | 968,029 |
| 2022-07-21 | $120.19 | $122.09 | $114.80 | $115.62 | $115.62 | 1,391,757 |
| 2022-07-20 | $123.50 | $123.93 | $117.34 | $122.18 | $122.18 | 1,150,292 |
| 2022-07-19 | $118.84 | $124.99 | $118.84 | $124.14 | $124.14 | 945,252 |
| 2022-07-18 | $115.69 | $119.07 | $115.59 | $117.15 | $117.15 | 811,363 |
| 2022-07-15 | $112.92 | $115.83 | $112.06 | $114.46 | $114.46 | 551,202 |
| 2022-07-14 | $110.79 | $112.24 | $108.75 | $111.63 | $111.63 | 762,041 |
| 2022-07-13 | $113.12 | $114.43 | $110.40 | $113.78 | $113.78 | 838,683 |
| 2022-07-12 | $112.80 | $116.74 | $112.42 | $114.30 | $114.30 | 492,788 |
| 2022-07-11 | $113.40 | $114.78 | $112.31 | $112.66 | $112.66 | 474,628 |
| 2022-07-08 | $116.42 | $116.43 | $113.66 | $113.80 | $113.80 | 439,473 |
| 2022-07-07 | $113.22 | $116.58 | $113.04 | $115.18 | $115.18 | 922,221 |
| 2022-07-06 | $116.85 | $118.10 | $111.79 | $112.66 | $112.66 | 672,965 |
| 2022-07-05 | $112.50 | $117.57 | $111.21 | $116.79 | $116.79 | 546,442 |
| 2022-07-01 | $112.04 | $115.98 | $111.75 | $114.81 | $114.81 | 391,318 |
| 2022-06-30 | $114.37 | $114.82 | $109.51 | $111.76 | $111.76 | 712,321 |
| 2022-06-29 | $116.30 | $116.85 | $114.38 | $116.58 | $116.58 | 479,555 |
| 2022-06-28 | $117.46 | $119.48 | $115.40 | $115.81 | $115.81 | 658,183 |
| 2022-06-27 | $117.47 | $118.17 | $115.39 | $116.96 | $116.96 | 474,025 |
| 2022-06-24 | $112.50 | $116.82 | $111.71 | $116.33 | $116.33 | 653,184 |
| 2022-06-23 | $113.17 | $113.39 | $109.81 | $111.70 | $111.70 | 419,776 |
| 2022-06-22 | $110.59 | $113.08 | $109.81 | $112.45 | $112.45 | 484,400 |
| 2022-06-21 | $112.79 | $113.95 | $110.76 | $111.49 | $111.49 | 626,728 |
| 2022-06-17 | $104.84 | $111.20 | $104.45 | $110.64 | $110.64 | 1,883,631 |
| 2022-06-16 | $110.80 | $110.93 | $103.44 | $104.77 | $104.77 | 1,146,575 |
| 2022-06-15 | $115.90 | $117.08 | $111.62 | $113.40 | $113.40 | 684,420 |
| 2022-06-14 | $111.72 | $116.08 | $110.97 | $115.07 | $115.07 | 846,172 |
| 2022-06-13 | $117.75 | $118.11 | $110.52 | $111.41 | $111.41 | 883,877 |
| 2022-06-10 | $121.03 | $126.14 | $118.43 | $120.12 | $120.12 | 987,069 |
| 2022-06-09 | $121.70 | $124.47 | $120.52 | $122.76 | $122.76 | 440,574 |
| 2022-06-08 | $122.00 | $123.93 | $121.08 | $121.34 | $121.34 | 417,114 |
| 2022-06-07 | $120.73 | $123.14 | $119.03 | $122.41 | $122.41 | 503,244 |
| 2022-06-06 | $121.60 | $124.79 | $118.77 | $122.78 | $122.78 | 605,336 |
| 2022-06-03 | $119.08 | $121.42 | $117.67 | $121.20 | $121.20 | 565,625 |
| 2022-06-02 | $121.21 | $122.82 | $120.08 | $120.80 | $120.80 | 458,511 |
| 2022-06-01 | $120.48 | $121.38 | $117.19 | $120.88 | $120.88 | 538,903 |
| 2022-05-31 | $121.79 | $121.90 | $117.72 | $119.56 | $119.56 | 773,721 |
| 2022-05-27 | $118.36 | $122.23 | $118.36 | $122.13 | $122.13 | 894,241 |
| 2022-05-26 | $116.00 | $118.93 | $114.08 | $118.36 | $118.36 | 729,251 |
| 2022-05-25 | $108.55 | $115.44 | $108.55 | $114.84 | $114.84 | 848,932 |
| 2022-05-24 | $109.99 | $110.51 | $107.53 | $110.20 | $110.20 | 901,250 |
| 2022-05-23 | $109.07 | $109.07 | $105.48 | $107.41 | $107.41 | 711,458 |
| 2022-05-20 | $110.01 | $110.66 | $102.53 | $108.39 | $108.39 | 1,164,022 |
| 2022-05-19 | $109.24 | $110.99 | $108.00 | $109.76 | $109.76 | 777,788 |
| 2022-05-18 | $120.32 | $120.34 | $109.15 | $110.39 | $110.39 | 1,060,349 |
| 2022-05-17 | $123.04 | $124.67 | $120.71 | $122.66 | $122.66 | 546,018 |
| 2022-05-16 | $122.56 | $124.55 | $120.81 | $122.19 | $122.19 | 655,355 |
| 2022-05-13 | $120.23 | $125.66 | $119.90 | $123.68 | $123.68 | 946,302 |
| 2022-05-12 | $117.60 | $120.84 | $116.31 | $118.67 | $118.67 | 974,498 |
| 2022-05-11 | $118.19 | $122.18 | $116.66 | $118.38 | $118.38 | 942,836 |
| 2022-05-10 | $122.09 | $122.25 | $114.57 | $117.43 | $117.43 | 1,290,006 |
| 2022-05-09 | $122.80 | $124.24 | $120.46 | $121.51 | $121.51 | 907,193 |
| 2022-05-06 | $123.29 | $124.98 | $122.00 | $123.82 | $123.82 | 817,641 |
| 2022-05-05 | $125.88 | $125.88 | $121.23 | $122.86 | $122.86 | 826,588 |
| 2022-05-04 | $123.20 | $126.39 | $121.84 | $126.14 | $126.14 | 859,965 |
| 2022-05-03 | $119.43 | $123.58 | $118.32 | $123.18 | $123.18 | 891,481 |
| 2022-05-02 | $116.42 | $120.00 | $115.35 | $119.74 | $119.74 | 865,953 |
| 2022-04-29 | $115.12 | $117.80 | $115.06 | $115.91 | $115.91 | 674,844 |
| 2022-04-28 | $114.96 | $117.05 | $111.80 | $116.25 | $116.25 | 830,732 |
| 2022-04-27 | $116.95 | $117.71 | $112.50 | $113.81 | $113.81 | 938,862 |
| 2022-04-26 | $114.74 | $117.72 | $113.81 | $116.15 | $116.15 | 1,562,612 |
| 2022-04-25 | $106.48 | $116.19 | $106.39 | $115.57 | $115.57 | 2,051,579 |
| 2022-04-22 | $102.09 | $108.77 | $99.82 | $106.37 | $106.37 | 1,658,791 |
| 2022-04-21 | $106.44 | $107.44 | $98.93 | $101.84 | $101.84 | 2,227,354 |
| 2022-04-20 | $110.00 | $111.65 | $105.17 | $105.61 | $105.61 | 1,001,389 |
| 2022-04-19 | $103.51 | $108.76 | $103.51 | $108.64 | $108.64 | 1,226,823 |
| 2022-04-18 | $100.63 | $103.40 | $100.04 | $103.12 | $103.12 | 741,883 |
| 2022-04-14 | $101.15 | $103.08 | $100.63 | $101.46 | $101.46 | 585,845 |
| 2022-04-13 | $101.13 | $102.31 | $98.02 | $100.46 | $100.46 | 950,052 |
| 2022-04-12 | $104.25 | $107.68 | $101.22 | $101.61 | $101.61 | 939,408 |
| 2022-04-11 | $102.22 | $108.32 | $102.18 | $104.45 | $104.45 | 1,128,479 |
| 2022-04-08 | $100.07 | $106.51 | $99.88 | $103.36 | $103.36 | 1,322,144 |
| 2022-04-07 | $97.99 | $100.91 | $96.56 | $100.14 | $100.14 | 1,288,204 |
| 2022-04-06 | $97.17 | $99.84 | $96.61 | $97.79 | $97.79 | 1,299,903 |
| 2022-04-05 | $99.49 | $100.64 | $97.60 | $97.94 | $97.94 | 1,521,125 |
| 2022-04-04 | $99.00 | $101.37 | $98.63 | $100.10 | $100.10 | 1,434,205 |
| 2022-04-01 | $100.00 | $102.55 | $98.10 | $98.84 | $98.84 | 1,429,621 |
| 2022-03-31 | $107.70 | $107.70 | $99.34 | $99.58 | $99.58 | 1,442,118 |
| 2022-03-30 | $111.54 | $111.54 | $107.85 | $107.89 | $107.89 | 813,846 |
| 2022-03-29 | $111.00 | $113.08 | $109.97 | $112.71 | $112.71 | 570,075 |
| 2022-03-28 | $111.69 | $111.69 | $108.09 | $109.69 | $109.69 | 633,140 |
| 2022-03-25 | $114.00 | $114.13 | $111.37 | $112.08 | $112.08 | 421,665 |
| 2022-03-24 | $115.75 | $116.52 | $112.88 | $113.39 | $113.39 | 539,833 |
| 2022-03-23 | $118.08 | $118.08 | $115.17 | $115.91 | $115.91 | 544,671 |
| 2022-03-22 | $118.33 | $119.82 | $116.02 | $117.98 | $117.98 | 512,468 |
| 2022-03-21 | $118.90 | $119.82 | $116.55 | $117.98 | $117.98 | 478,949 |
| 2022-03-18 | $118.79 | $119.33 | $115.11 | $118.45 | $118.45 | 645,346 |
| 2022-03-17 | $116.30 | $118.97 | $114.69 | $118.91 | $118.91 | 478,821 |
| 2022-03-16 | $116.00 | $118.98 | $115.14 | $117.91 | $117.91 | 631,093 |
| 2022-03-15 | $113.07 | $115.96 | $113.07 | $115.24 | $115.24 | 643,177 |
| 2022-03-14 | $111.07 | $114.31 | $111.00 | $113.06 | $113.06 | 671,644 |
| 2022-03-11 | $110.26 | $111.97 | $109.01 | $110.58 | $110.58 | 484,022 |
| 2022-03-10 | $109.00 | $110.96 | $108.39 | $110.49 | $110.49 | 589,101 |
| 2022-03-09 | $114.04 | $115.49 | $109.95 | $110.22 | $110.22 | 867,660 |
| 2022-03-08 | $109.90 | $114.84 | $108.32 | $111.58 | $111.58 | 941,163 |
| 2022-03-07 | $111.78 | $113.85 | $108.26 | $108.85 | $108.85 | 936,847 |
| 2022-03-04 | $111.94 | $116.56 | $111.20 | $113.13 | $113.13 | 931,998 |
| 2022-03-03 | $119.91 | $120.24 | $112.77 | $113.11 | $113.11 | 1,186,412 |
| 2022-03-02 | $114.38 | $120.95 | $114.38 | $119.83 | $119.83 | 1,152,307 |
| 2022-03-01 | $114.05 | $114.82 | $111.65 | $112.86 | $112.86 | 736,733 |
| 2022-02-28 | $110.18 | $115.13 | $109.78 | $114.66 | $114.66 | 1,124,150 |
| 2022-02-25 | $105.92 | $113.13 | $105.92 | $112.77 | $112.77 | 1,084,854 |
| 2022-02-24 | $100.93 | $106.65 | $100.00 | $106.50 | $106.50 | 774,075 |
| 2022-02-23 | $106.32 | $106.42 | $102.50 | $104.20 | $104.20 | 809,359 |
| 2022-02-22 | $109.48 | $109.53 | $105.07 | $105.34 | $105.34 | 1,110,401 |
| 2022-02-18 | $106.19 | $110.91 | $105.28 | $109.83 | $109.83 | 1,443,960 |
| 2022-02-17 | $112.09 | $114.50 | $105.22 | $106.93 | $106.93 | 1,722,204 |
| 2022-02-16 | $108.69 | $112.08 | $108.22 | $111.12 | $111.12 | 1,316,852 |
| 2022-02-15 | $105.99 | $109.36 | $105.74 | $108.88 | $108.88 | 718,640 |
| 2022-02-14 | $104.73 | $106.33 | $102.67 | $104.43 | $104.43 | 764,041 |
| 2022-02-11 | $105.75 | $106.65 | $104.07 | $105.09 | $105.09 | 792,100 |
| 2022-02-10 | $107.21 | $107.91 | $105.03 | $105.83 | $105.83 | 669,772 |
| 2022-02-09 | $108.35 | $109.93 | $107.64 | $108.52 | $108.52 | 604,008 |
| 2022-02-08 | $103.63 | $107.68 | $103.63 | $106.31 | $106.31 | 542,397 |
| 2022-02-07 | $104.31 | $105.76 | $102.61 | $103.57 | $103.57 | 631,347 |
| 2022-02-04 | $106.95 | $107.49 | $103.00 | $104.05 | $104.05 | 1,031,535 |
| 2022-02-03 | $107.88 | $109.81 | $107.22 | $107.36 | $107.36 | 459,709 |
| 2022-02-02 | $109.22 | $109.94 | $105.87 | $108.33 | $108.33 | 684,240 |
| 2022-02-01 | $108.89 | $110.39 | $106.32 | $108.67 | $108.67 | 428,972 |
| 2022-01-31 | $107.40 | $109.11 | $107.15 | $109.00 | $109.00 | 564,006 |
| 2022-01-28 | $105.50 | $108.07 | $104.78 | $107.97 | $107.97 | 559,090 |
| 2022-01-27 | $107.65 | $108.93 | $104.43 | $104.62 | $104.62 | 671,923 |
| 2022-01-26 | $111.21 | $111.21 | $106.70 | $107.46 | $107.46 | 952,891 |
| 2022-01-25 | $111.37 | $111.37 | $108.44 | $110.09 | $110.09 | 996,980 |
| 2022-01-24 | $103.60 | $112.92 | $102.32 | $112.48 | $112.48 | 1,476,871 |
| 2022-01-21 | $104.50 | $106.20 | $102.83 | $104.98 | $104.98 | 1,663,294 |
| 2022-01-20 | $106.61 | $110.22 | $104.72 | $105.07 | $105.07 | 1,354,900 |
| 2022-01-19 | $109.17 | $110.08 | $106.58 | $106.83 | $106.83 | 995,225 |
| 2022-01-18 | $110.88 | $113.07 | $108.35 | $109.52 | $109.52 | 946,177 |
| 2022-01-14 | $110.42 | $111.70 | $108.01 | $109.90 | $109.90 | 817,044 |
| 2022-01-13 | $113.23 | $114.01 | $111.45 | $111.61 | $111.61 | 370,376 |
| 2022-01-12 | $114.24 | $114.90 | $111.22 | $112.54 | $112.54 | 917,411 |
| 2022-01-11 | $116.42 | $116.44 | $112.13 | $114.18 | $114.18 | 567,477 |
| 2022-01-10 | $112.63 | $116.53 | $111.03 | $116.36 | $116.36 | 747,985 |
| 2022-01-07 | $111.97 | $114.92 | $111.39 | $112.61 | $112.61 | 518,150 |
| 2022-01-06 | $112.02 | $113.23 | $109.83 | $112.28 | $112.28 | 541,297 |
| 2022-01-05 | $114.89 | $115.52 | $111.13 | $111.23 | $111.23 | 616,357 |
| 2022-01-04 | $115.38 | $117.35 | $114.14 | $114.58 | $114.58 | 619,576 |
| 2022-01-03 | $117.33 | $118.39 | $113.35 | $114.05 | $114.05 | 394,569 |
| 2021-12-31 | $115.48 | $117.45 | $114.81 | $116.85 | $116.85 | 527,625 |
| 2021-12-30 | $113.81 | $116.89 | $113.26 | $115.98 | $115.98 | 485,992 |
| 2021-12-29 | $113.19 | $113.66 | $112.61 | $113.02 | $113.02 | 1,271,032 |
| 2021-12-28 | $112.82 | $113.97 | $112.47 | $112.74 | $112.74 | 819,528 |
| 2021-12-27 | $112.45 | $114.72 | $111.18 | $113.36 | $113.36 | 751,623 |
| 2021-12-23 | $111.28 | $112.62 | $110.07 | $112.12 | $112.12 | 507,850 |
| 2021-12-22 | $112.37 | $114.47 | $111.36 | $111.74 | $111.74 | 1,145,046 |
| 2021-12-21 | $111.19 | $111.70 | $109.16 | $110.89 | $110.89 | 1,573,024 |
| 2021-12-20 | $113.49 | $113.49 | $109.82 | $110.56 | $110.56 | 1,243,086 |
| 2021-12-17 | $115.23 | $116.80 | $113.91 | $113.95 | $113.95 | 2,755,015 |
| 2021-12-16 | $117.98 | $119.80 | $116.07 | $116.11 | $116.11 | 933,319 |
| 2021-12-15 | $115.62 | $117.90 | $115.45 | $116.20 | $116.20 | 1,251,854 |
| 2021-12-14 | $114.00 | $117.18 | $113.00 | $115.98 | $115.98 | 1,280,063 |
| 2021-12-13 | $120.60 | $120.60 | $113.60 | $114.28 | $114.28 | 1,151,596 |
| 2021-12-10 | $120.09 | $120.96 | $118.67 | $120.67 | $120.67 | 1,411,627 |
| 2021-12-09 | $119.63 | $120.84 | $119.00 | $119.66 | $119.66 | 770,644 |
| 2021-12-08 | $122.96 | $123.29 | $118.95 | $120.30 | $120.30 | 707,309 |
| 2021-12-07 | $126.92 | $126.92 | $122.70 | $122.89 | $122.89 | 1,232,991 |
| 2021-12-06 | $125.58 | $128.42 | $124.45 | $124.57 | $124.57 | 675,651 |
| 2021-12-03 | $126.50 | $127.49 | $123.36 | $124.04 | $124.04 | 860,554 |
| 2021-12-02 | $123.36 | $128.66 | $122.97 | $126.80 | $126.80 | 793,641 |
| 2021-12-01 | $125.78 | $128.30 | $122.57 | $122.67 | $122.67 | 575,065 |
| 2021-11-30 | $125.76 | $128.22 | $123.62 | $123.85 | $123.85 | 716,629 |
| 2021-11-29 | $128.51 | $129.49 | $127.12 | $127.46 | $127.46 | 504,239 |
| 2021-11-26 | $122.20 | $128.52 | $121.90 | $127.19 | $127.19 | 409,293 |
| 2021-11-24 | $126.00 | $127.85 | $124.28 | $126.99 | $126.99 | 433,560 |
| 2021-11-23 | $125.31 | $128.20 | $124.18 | $127.62 | $127.62 | 570,012 |
| 2021-11-22 | $119.38 | $126.90 | $119.07 | $125.96 | $125.96 | 977,546 |
| 2021-11-19 | $120.00 | $120.57 | $117.70 | $117.85 | $117.85 | 773,620 |
| 2021-11-18 | $117.44 | $121.76 | $116.65 | $120.86 | $120.86 | 1,232,291 |
| 2021-11-17 | $130.50 | $130.76 | $115.40 | $117.75 | $117.75 | 2,213,795 |
| 2021-11-16 | $128.50 | $131.49 | $127.18 | $130.90 | $130.90 | 695,479 |
| 2021-11-15 | $128.96 | $130.12 | $127.23 | $129.02 | $129.02 | 443,070 |
| 2021-11-12 | $125.00 | $129.68 | $125.00 | $128.68 | $128.68 | 845,553 |
| 2021-11-11 | $124.56 | $126.21 | $124.13 | $124.94 | $124.94 | 824,391 |
| 2021-11-10 | $124.13 | $127.04 | $122.54 | $124.45 | $124.45 | 998,379 |
| 2021-11-09 | $122.24 | $126.66 | $122.24 | $125.14 | $125.14 | 907,281 |
| 2021-11-08 | $124.20 | $124.97 | $120.66 | $122.36 | $122.36 | 919,436 |
| 2021-11-05 | $122.89 | $124.70 | $122.29 | $123.65 | $123.65 | 800,672 |
| 2021-11-04 | $122.52 | $122.97 | $119.63 | $122.03 | $122.03 | 512,152 |
| 2021-11-03 | $120.67 | $125.65 | $120.32 | $122.38 | $122.38 | 761,933 |
| 2021-11-02 | $123.00 | $123.16 | $119.78 | $120.11 | $120.11 | 804,793 |
| 2021-11-01 | $121.93 | $124.14 | $121.55 | $123.38 | $123.38 | 760,430 |
| 2021-10-29 | $120.47 | $122.94 | $120.11 | $121.12 | $121.12 | 601,588 |
| 2021-10-28 | $121.36 | $121.85 | $118.10 | $120.86 | $120.86 | 830,338 |
| 2021-10-27 | $124.44 | $125.01 | $120.34 | $120.39 | $120.39 | 976,011 |
| 2021-10-26 | $130.75 | $131.15 | $124.32 | $125.43 | $125.43 | 1,046,949 |
| 2021-10-25 | $129.34 | $133.48 | $129.34 | $131.04 | $131.04 | 1,227,349 |
| 2021-10-22 | $127.14 | $132.89 | $126.30 | $130.48 | $130.48 | 1,320,028 |
| 2021-10-21 | $127.65 | $131.12 | $122.41 | $126.00 | $126.00 | 3,368,758 |
| 2021-10-20 | $117.42 | $120.66 | $116.75 | $116.96 | $116.96 | 1,449,298 |
| 2021-10-19 | $118.37 | $118.37 | $114.90 | $115.44 | $115.44 | 747,164 |
| 2021-10-18 | $115.97 | $117.92 | $115.97 | $117.32 | $117.32 | 617,562 |
| 2021-10-15 | $117.35 | $119.03 | $116.55 | $116.71 | $116.71 | 672,206 |
| 2021-10-14 | $115.16 | $116.91 | $114.33 | $116.04 | $116.04 | 610,052 |
| 2021-10-13 | $116.73 | $117.37 | $113.90 | $114.37 | $114.37 | 936,248 |
| 2021-10-12 | $118.54 | $119.00 | $116.86 | $117.18 | $117.18 | 422,854 |
| 2021-10-11 | $118.35 | $119.78 | $116.94 | $117.60 | $117.60 | 682,429 |
| 2021-10-08 | $117.41 | $120.65 | $117.36 | $118.12 | $118.12 | 606,288 |
| 2021-10-07 | $116.37 | $118.73 | $116.37 | $117.49 | $117.49 | 1,032,039 |
| 2021-10-06 | $114.07 | $115.73 | $113.12 | $115.15 | $115.15 | 661,183 |
| 2021-10-05 | $120.28 | $120.42 | $114.95 | $115.06 | $115.06 | 1,114,031 |
| 2021-10-04 | $119.09 | $121.46 | $117.91 | $120.25 | $120.25 | 818,067 |
| 2021-10-01 | $121.60 | $122.29 | $116.81 | $119.42 | $119.42 | 1,035,559 |
| 2021-09-30 | $125.84 | $127.77 | $121.67 | $121.76 | $121.76 | 1,586,743 |
| 2021-09-29 | $125.87 | $129.65 | $124.94 | $129.01 | $129.01 | 1,676,991 |
| 2021-09-28 | $124.44 | $125.01 | $121.89 | $122.48 | $122.48 | 834,867 |
| 2021-09-27 | $124.97 | $125.92 | $123.91 | $124.41 | $124.41 | 1,191,328 |
| 2021-09-24 | $122.01 | $125.51 | $121.76 | $123.82 | $123.82 | 1,662,898 |
| 2021-09-23 | $126.50 | $128.00 | $121.30 | $122.25 | $122.25 | 1,866,997 |
| 2021-09-22 | $122.50 | $127.22 | $122.50 | $125.60 | $125.60 | 1,656,654 |
| 2021-09-21 | $120.23 | $123.13 | $118.46 | $121.09 | $121.09 | 1,345,965 |
| 2021-09-20 | $117.45 | $119.19 | $116.04 | $118.82 | $118.82 | 1,033,820 |
| 2021-09-17 | $117.92 | $124.34 | $117.56 | $120.46 | $120.46 | 5,629,187 |
| 2021-09-16 | $111.74 | $117.81 | $111.74 | $117.29 | $117.29 | 1,973,281 |
| 2021-09-15 | $107.03 | $110.85 | $106.90 | $110.49 | $110.49 | 1,367,229 |
| 2021-09-14 | $105.65 | $107.36 | $105.65 | $106.60 | $106.60 | 814,244 |
| 2021-09-13 | $105.92 | $106.19 | $103.41 | $105.89 | $105.89 | 767,257 |
| 2021-09-10 | $106.15 | $106.15 | $103.76 | $104.53 | $104.53 | 818,679 |
| 2021-09-09 | $104.28 | $106.15 | $104.02 | $105.06 | $105.06 | 927,683 |
| 2021-09-08 | $103.06 | $105.36 | $101.59 | $105.29 | $105.29 | 1,393,143 |
| 2021-09-07 | $105.94 | $105.99 | $102.85 | $102.98 | $102.98 | 1,605,787 |
| 2021-09-03 | $107.29 | $107.51 | $105.01 | $106.26 | $106.26 | 929,170 |
| 2021-09-02 | $108.16 | $109.25 | $107.19 | $107.48 | $107.48 | 700,188 |
| 2021-09-01 | $109.32 | $109.43 | $107.72 | $108.21 | $108.21 | 627,228 |
| 2021-08-31 | $110.43 | $110.85 | $108.73 | $109.09 | $109.09 | 635,286 |
| 2021-08-30 | $110.91 | $111.65 | $109.06 | $110.56 | $110.56 | 495,473 |
| 2021-08-27 | $110.22 | $111.79 | $109.12 | $110.58 | $110.58 | 516,225 |
| 2021-08-26 | $112.12 | $112.20 | $109.44 | $109.88 | $109.88 | 625,899 |
| 2021-08-25 | $115.39 | $115.39 | $112.31 | $112.60 | $112.60 | 602,866 |
| 2021-08-24 | $114.46 | $116.33 | $114.08 | $114.97 | $114.97 | 701,839 |
| 2021-08-23 | $114.30 | $115.41 | $112.31 | $113.79 | $113.79 | 860,196 |
| 2021-08-20 | $113.57 | $115.46 | $112.94 | $114.05 | $114.05 | 1,003,978 |
| 2021-08-19 | $111.93 | $114.42 | $109.54 | $113.50 | $113.50 | 1,256,609 |
| 2021-08-18 | $115.00 | $117.96 | $113.54 | $113.69 | $113.69 | 1,441,072 |
| 2021-08-17 | $120.92 | $121.57 | $113.62 | $114.73 | $114.73 | 1,998,162 |
| 2021-08-16 | $114.84 | $123.42 | $113.80 | $122.43 | $122.43 | 2,658,052 |
| 2021-08-13 | $117.00 | $117.78 | $115.45 | $115.81 | $115.81 | 805,210 |
| 2021-08-12 | $117.35 | $119.08 | $115.58 | $117.11 | $117.11 | 875,859 |
| 2021-08-11 | $117.06 | $117.74 | $116.01 | $116.99 | $116.99 | 1,067,594 |
| 2021-08-10 | $116.82 | $118.86 | $115.95 | $117.49 | $117.49 | 745,187 |
| 2021-08-09 | $116.50 | $118.40 | $115.18 | $117.21 | $117.21 | 733,051 |
| 2021-08-06 | $120.33 | $121.31 | $117.19 | $117.23 | $117.23 | 823,521 |
| 2021-08-05 | $117.00 | $119.23 | $116.68 | $118.54 | $118.54 | 1,011,563 |
| 2021-08-04 | $118.56 | $119.15 | $115.67 | $116.32 | $116.32 | 1,557,804 |
| 2021-08-03 | $120.54 | $121.22 | $118.17 | $119.40 | $119.40 | 1,589,485 |
| 2021-08-02 | $122.35 | $125.21 | $120.12 | $120.23 | $120.23 | 1,520,639 |
| 2021-07-30 | $119.61 | $122.72 | $119.05 | $121.33 | $121.33 | 1,181,494 |
| 2021-07-29 | $117.55 | $122.21 | $116.79 | $120.86 | $120.86 | 1,630,683 |
| 2021-07-28 | $118.07 | $119.62 | $115.80 | $116.53 | $116.53 | 1,029,767 |
| 2021-07-27 | $115.29 | $117.74 | $114.37 | $117.66 | $117.66 | 1,215,895 |
| 2021-07-26 | $117.04 | $118.86 | $114.81 | $115.55 | $115.55 | 812,589 |
| 2021-07-23 | $116.81 | $117.34 | $114.72 | $116.72 | $116.72 | 819,060 |
| 2021-07-22 | $117.03 | $117.57 | $115.52 | $116.45 | $116.45 | 1,320,172 |
| 2021-07-21 | $116.09 | $120.90 | $115.90 | $117.64 | $117.64 | 2,079,574 |
| 2021-07-20 | $108.37 | $115.15 | $108.00 | $114.17 | $114.17 | 2,814,971 |
| 2021-07-19 | $104.17 | $109.27 | $101.00 | $106.34 | $106.34 | 3,501,348 |
| 2021-07-16 | $104.30 | $104.74 | $102.51 | $102.60 | $102.60 | 1,311,476 |
| 2021-07-15 | $104.78 | $106.54 | $102.42 | $103.39 | $103.39 | 738,481 |
| 2021-07-14 | $105.61 | $107.67 | $104.59 | $105.22 | $105.22 | 795,451 |
| 2021-07-13 | $105.29 | $106.10 | $104.14 | $104.45 | $104.45 | 715,102 |
| 2021-07-12 | $102.82 | $106.09 | $102.20 | $105.86 | $105.86 | 1,130,525 |
| 2021-07-09 | $100.31 | $103.36 | $99.73 | $103.23 | $103.23 | 900,631 |
| 2021-07-08 | $96.66 | $100.43 | $95.06 | $98.26 | $98.26 | 909,794 |
| 2021-07-07 | $96.64 | $99.39 | $96.51 | $98.89 | $98.89 | 654,538 |
| 2021-07-06 | $99.05 | $99.49 | $95.74 | $97.47 | $97.47 | 867,142 |
| 2021-07-02 | $97.88 | $99.83 | $97.30 | $99.54 | $99.54 | 749,900 |
| 2021-07-01 | $95.80 | $98.83 | $94.77 | $98.00 | $98.00 | 1,158,353 |
| 2021-06-30 | $93.20 | $95.07 | $93.20 | $94.81 | $94.81 | 991,473 |
| 2021-06-29 | $93.78 | $94.34 | $93.24 | $93.56 | $93.56 | 620,345 |
| 2021-06-28 | $94.99 | $95.50 | $93.17 | $93.60 | $93.60 | 650,825 |
| 2021-06-25 | $93.45 | $95.63 | $93.32 | $94.86 | $94.86 | 1,555,944 |
| 2021-06-24 | $92.75 | $93.27 | $92.08 | $92.63 | $92.63 | 648,378 |
| 2021-06-23 | $92.30 | $92.94 | $90.97 | $92.05 | $92.05 | 620,005 |
| 2021-06-22 | $90.85 | $92.47 | $89.25 | $91.99 | $91.99 | 666,359 |
| 2021-06-21 | $89.84 | $92.23 | $89.39 | $91.24 | $91.24 | 722,186 |
| 2021-06-18 | $88.93 | $90.06 | $88.32 | $88.77 | $88.77 | 1,127,984 |
| 2021-06-17 | $94.80 | $94.82 | $89.45 | $90.69 | $90.69 | 815,677 |
| 2021-06-16 | $93.40 | $94.70 | $92.04 | $94.29 | $94.29 | 667,681 |
| 2021-06-15 | $93.30 | $94.43 | $92.47 | $94.02 | $94.02 | 831,892 |
| 2021-06-14 | $97.87 | $98.12 | $92.86 | $93.30 | $93.30 | 1,158,033 |
| 2021-06-11 | $95.57 | $98.15 | $95.55 | $97.92 | $97.92 | 1,107,615 |
| 2021-06-10 | $97.74 | $98.18 | $94.85 | $95.01 | $95.01 | 811,523 |
| 2021-06-09 | $97.14 | $97.52 | $95.58 | $96.50 | $96.50 | 1,040,892 |
| 2021-06-08 | $95.73 | $98.34 | $95.25 | $97.57 | $97.57 | 913,362 |
| 2021-06-07 | $97.58 | $98.66 | $95.07 | $96.31 | $96.31 | 1,231,188 |
| 2021-06-04 | $101.32 | $101.65 | $97.50 | $97.64 | $97.64 | 1,025,694 |
| 2021-06-03 | $101.72 | $102.14 | $99.84 | $100.98 | $100.98 | 807,161 |
| 2021-06-02 | $105.37 | $105.50 | $102.34 | $102.53 | $102.53 | 795,209 |
| 2021-06-01 | $103.68 | $105.35 | $102.57 | $105.33 | $105.33 | 682,741 |
| 2021-05-28 | $103.89 | $104.21 | $100.48 | $102.13 | $102.13 | 744,972 |
| 2021-05-27 | $103.01 | $104.33 | $102.06 | $102.95 | $102.95 | 829,035 |
| 2021-05-26 | $100.07 | $102.01 | $100.03 | $101.51 | $101.51 | 699,092 |
| 2021-05-25 | $101.47 | $102.82 | $99.87 | $99.95 | $99.95 | 704,272 |
| 2021-05-24 | $100.96 | $101.72 | $99.65 | $101.00 | $101.00 | 560,489 |
| 2021-05-21 | $100.10 | $101.75 | $99.45 | $99.94 | $99.94 | 960,498 |
| 2021-05-20 | $100.05 | $100.87 | $97.31 | $98.56 | $98.56 | 914,363 |
| 2021-05-19 | $101.05 | $101.13 | $98.58 | $100.13 | $100.13 | 965,035 |
| 2021-05-18 | $105.35 | $106.17 | $103.50 | $103.57 | $103.57 | 509,517 |
| 2021-05-17 | $105.23 | $106.60 | $104.42 | $105.38 | $105.38 | 410,414 |
| 2021-05-14 | $103.78 | $105.70 | $103.02 | $105.29 | $105.29 | 441,194 |
| 2021-05-13 | $99.11 | $103.97 | $98.62 | $103.26 | $103.26 | 775,253 |
| 2021-05-12 | $102.10 | $102.30 | $98.11 | $98.16 | $98.16 | 912,082 |
| 2021-05-11 | $103.20 | $104.32 | $100.70 | $102.80 | $102.80 | 811,197 |
| 2021-05-10 | $106.15 | $106.26 | $104.47 | $104.61 | $104.61 | 672,366 |
| 2021-05-07 | $106.96 | $106.99 | $104.90 | $105.77 | $105.77 | 753,674 |
| 2021-05-06 | $104.95 | $106.95 | $103.76 | $106.89 | $106.89 | 728,670 |
| 2021-05-05 | $106.02 | $106.32 | $103.57 | $104.38 | $104.38 | 1,056,200 |
| 2021-05-04 | $102.94 | $105.22 | $101.90 | $105.16 | $105.16 | 1,183,560 |
| 2021-05-03 | $103.78 | $105.00 | $102.78 | $103.47 | $103.47 | 1,453,082 |
| 2021-04-30 | $102.65 | $104.14 | $101.89 | $102.48 | $102.48 | 812,082 |
| 2021-04-29 | $103.84 | $104.35 | $102.62 | $103.29 | $103.29 | 658,994 |
| 2021-04-28 | $100.71 | $103.53 | $100.40 | $102.68 | $102.68 | 631,281 |
| 2021-04-27 | $102.10 | $103.01 | $100.95 | $101.40 | $101.40 | 1,193,538 |
| 2021-04-26 | $102.01 | $104.16 | $101.39 | $101.50 | $101.50 | 1,287,231 |
| 2021-04-23 | $97.00 | $102.41 | $96.60 | $102.01 | $102.01 | 908,251 |
| 2021-04-22 | $96.82 | $98.98 | $95.44 | $96.20 | $96.20 | 1,002,698 |
| 2021-04-21 | $92.54 | $95.73 | $91.75 | $95.49 | $95.49 | 855,397 |
| 2021-04-20 | $99.44 | $99.78 | $91.40 | $93.23 | $93.23 | 1,330,315 |
| 2021-04-19 | $97.20 | $98.37 | $95.86 | $97.57 | $97.57 | 737,111 |
| 2021-04-16 | $96.98 | $97.98 | $96.00 | $97.21 | $97.21 | 491,606 |
| 2021-04-15 | $95.94 | $96.47 | $94.41 | $96.23 | $96.23 | 447,567 |
| 2021-04-14 | $92.80 | $96.22 | $92.56 | $95.47 | $95.47 | 644,699 |
| 2021-04-13 | $92.89 | $92.94 | $91.38 | $92.20 | $92.20 | 366,013 |
| 2021-04-12 | $93.24 | $93.91 | $92.29 | $93.22 | $93.22 | 551,098 |
| 2021-04-09 | $92.00 | $93.20 | $91.51 | $93.12 | $93.12 | 432,507 |
| 2021-04-08 | $90.84 | $91.87 | $89.25 | $91.64 | $91.64 | 455,304 |
| 2021-04-07 | $91.50 | $91.69 | $89.83 | $90.74 | $90.74 | 662,773 |
| 2021-04-06 | $91.72 | $92.70 | $90.55 | $91.29 | $91.29 | 708,630 |
| 2021-04-05 | $93.56 | $93.75 | $91.80 | $92.49 | $92.49 | 607,985 |
| 2021-04-01 | $92.45 | $93.13 | $90.41 | $92.06 | $92.06 | 666,367 |
| 2021-03-31 | $94.85 | $95.86 | $93.14 | $93.22 | $93.22 | 626,799 |
| 2021-03-30 | $91.80 | $94.99 | $91.80 | $94.81 | $94.81 | 765,725 |
| 2021-03-29 | $93.55 | $96.20 | $92.02 | $92.09 | $92.09 | 774,483 |
| 2021-03-26 | $90.96 | $93.41 | $89.62 | $93.40 | $93.40 | 679,275 |
| 2021-03-25 | $85.44 | $90.22 | $85.15 | $89.98 | $89.98 | 944,351 |
| 2021-03-24 | $87.74 | $88.96 | $85.58 | $85.73 | $85.73 | 648,338 |
| 2021-03-23 | $87.07 | $88.69 | $86.08 | $86.56 | $86.56 | 1,082,194 |
| 2021-03-22 | $89.43 | $89.43 | $86.12 | $87.71 | $87.71 | 830,506 |
| 2021-03-19 | $89.66 | $90.65 | $88.61 | $89.98 | $89.98 | 1,671,627 |
| 2021-03-18 | $89.65 | $92.40 | $89.24 | $90.26 | $90.26 | 1,056,176 |
| 2021-03-17 | $89.59 | $90.98 | $88.98 | $89.93 | $89.93 | 1,074,424 |
| 2021-03-16 | $87.77 | $90.09 | $86.66 | $89.56 | $89.56 | 879,546 |
| 2021-03-15 | $88.30 | $88.50 | $86.53 | $87.83 | $87.83 | 700,986 |
| 2021-03-12 | $87.00 | $89.14 | $86.19 | $89.04 | $89.04 | 399,521 |
| 2021-03-11 | $87.18 | $87.53 | $84.16 | $86.39 | $86.39 | 918,861 |
| 2021-03-10 | $86.34 | $88.00 | $84.87 | $87.14 | $87.14 | 1,223,186 |
| 2021-03-09 | $90.10 | $90.64 | $85.22 | $85.25 | $85.25 | 899,383 |
| 2021-03-08 | $86.31 | $90.78 | $85.99 | $89.91 | $89.91 | 1,414,435 |
| 2021-03-05 | $79.46 | $86.23 | $79.31 | $85.81 | $85.81 | 1,549,396 |
| 2021-03-04 | $78.00 | $80.38 | $76.81 | $79.16 | $79.16 | 1,127,450 |
| 2021-03-03 | $76.61 | $79.87 | $76.59 | $78.65 | $78.65 | 938,093 |
| 2021-03-02 | $76.49 | $77.00 | $75.52 | $76.15 | $76.15 | 647,311 |
| 2021-03-01 | $76.48 | $77.90 | $76.20 | $76.23 | $76.23 | 817,778 |
| 2021-02-26 | $76.09 | $77.23 | $74.23 | $75.02 | $75.02 | 1,142,063 |
| 2021-02-25 | $78.43 | $79.15 | $75.13 | $75.61 | $75.61 | 1,098,746 |
| 2021-02-24 | $76.99 | $78.27 | $76.00 | $78.00 | $78.00 | 1,019,525 |
| 2021-02-23 | $77.87 | $78.55 | $75.21 | $76.99 | $76.99 | 1,017,689 |
| 2021-02-22 | $78.60 | $79.85 | $78.18 | $78.63 | $78.63 | 806,837 |
| 2021-02-19 | $78.00 | $79.55 | $78.00 | $78.74 | $78.74 | 598,876 |
| 2021-02-18 | $78.99 | $79.92 | $77.88 | $77.91 | $77.91 | 679,518 |
| 2021-02-17 | $78.11 | $79.93 | $76.55 | $79.01 | $79.01 | 604,959 |
| 2021-02-16 | $80.10 | $82.90 | $79.23 | $79.43 | $79.43 | 1,129,794 |
| 2021-02-12 | $77.51 | $78.87 | $77.51 | $78.39 | $78.39 | 370,164 |
| 2021-02-11 | $78.48 | $79.59 | $77.19 | $78.20 | $78.20 | 344,067 |
| 2021-02-10 | $79.50 | $79.50 | $76.71 | $78.41 | $78.41 | 441,469 |
| 2021-02-09 | $79.30 | $79.63 | $77.79 | $78.98 | $78.98 | 280,706 |
| 2021-02-08 | $77.86 | $79.40 | $77.27 | $79.35 | $79.35 | 597,844 |
| 2021-02-05 | $77.71 | $78.29 | $75.73 | $77.19 | $77.19 | 482,050 |
| 2021-02-04 | $75.14 | $77.23 | $74.99 | $76.95 | $76.95 | 282,664 |
| 2021-02-03 | $74.02 | $75.42 | $72.54 | $75.15 | $75.15 | 589,545 |
| 2021-02-02 | $75.62 | $76.33 | $72.72 | $73.80 | $73.80 | 638,133 |
| 2021-02-01 | $71.92 | $74.75 | $71.92 | $74.60 | $74.60 | 612,814 |
| 2021-01-29 | $72.37 | $73.22 | $70.64 | $71.28 | $71.28 | 512,584 |
| 2021-01-28 | $73.82 | $73.82 | $71.23 | $72.27 | $72.27 | 983,412 |
| 2021-01-27 | $74.73 | $74.73 | $71.32 | $73.40 | $73.40 | 994,955 |
| 2021-01-26 | $75.88 | $76.90 | $75.28 | $76.33 | $76.33 | 346,579 |
| 2021-01-25 | $76.22 | $77.46 | $74.51 | $75.46 | $75.46 | 441,345 |
| 2021-01-22 | $76.38 | $76.98 | $75.41 | $76.69 | $76.69 | 349,719 |
| 2021-01-21 | $77.50 | $78.33 | $77.03 | $77.19 | $77.19 | 482,532 |
| 2021-01-20 | $74.60 | $77.53 | $74.59 | $77.46 | $77.46 | 729,358 |
| 2021-01-19 | $74.73 | $75.51 | $73.89 | $74.57 | $74.57 | 812,072 |
| 2021-01-15 | $73.38 | $74.82 | $72.52 | $74.17 | $74.17 | 645,850 |
| 2021-01-14 | $75.53 | $76.32 | $74.94 | $75.89 | $75.89 | 426,791 |
| 2021-01-13 | $75.96 | $76.42 | $74.40 | $74.86 | $74.86 | 440,002 |
| 2021-01-12 | $75.93 | $78.21 | $75.93 | $77.00 | $77.00 | 531,027 |
| 2021-01-11 | $74.24 | $76.78 | $74.12 | $76.19 | $76.19 | 411,763 |
| 2021-01-08 | $76.00 | $76.50 | $73.41 | $74.84 | $74.84 | 547,093 |
| 2021-01-07 | $73.75 | $76.22 | $73.65 | $75.76 | $75.76 | 644,805 |
| 2021-01-06 | $69.53 | $73.73 | $69.53 | $73.51 | $73.51 | 915,096 |
| 2021-01-05 | $67.93 | $69.71 | $67.13 | $69.33 | $69.33 | 639,947 |
| 2021-01-04 | $69.98 | $70.28 | $66.86 | $68.09 | $68.09 | 804,966 |
| 2020-12-31 | $69.58 | $70.33 | $68.78 | $69.79 | $69.79 | 529,586 |
| 2020-12-30 | $68.82 | $70.88 | $68.82 | $69.74 | $69.74 | 596,592 |
| 2020-12-29 | $69.00 | $69.10 | $67.28 | $68.72 | $68.72 | 750,569 |
| 2020-12-28 | $68.47 | $69.29 | $68.00 | $68.61 | $68.61 | 537,011 |
| 2020-12-24 | $68.12 | $68.13 | $67.39 | $68.05 | $68.05 | 187,979 |
| 2020-12-23 | $66.43 | $68.17 | $66.36 | $67.98 | $67.98 | 420,456 |
| 2020-12-22 | $68.03 | $68.25 | $66.56 | $66.57 | $66.57 | 642,718 |
| 2020-12-21 | $67.89 | $68.29 | $66.91 | $68.03 | $68.03 | 1,261,960 |
| 2020-12-18 | $69.22 | $70.48 | $67.80 | $68.67 | $68.67 | 2,105,283 |
| 2020-12-17 | $66.08 | $67.33 | $65.92 | $67.33 | $67.33 | 814,945 |
| 2020-12-16 | $66.54 | $66.91 | $65.45 | $65.92 | $65.92 | 807,197 |
| 2020-12-15 | $66.49 | $66.70 | $65.79 | $66.10 | $66.10 | 508,705 |
| 2020-12-14 | $67.18 | $68.76 | $65.76 | $65.79 | $65.79 | 514,501 |
| 2020-12-11 | $66.34 | $67.67 | $65.76 | $66.90 | $66.90 | 426,881 |
| 2020-12-10 | $66.52 | $66.85 | $65.51 | $66.53 | $66.53 | 471,971 |
| 2020-12-09 | $66.20 | $67.61 | $65.86 | $67.30 | $67.30 | 527,662 |
| 2020-12-08 | $66.63 | $67.25 | $66.03 | $66.11 | $66.11 | 407,583 |
| 2020-12-07 | $67.00 | $67.76 | $66.79 | $67.30 | $67.30 | 539,821 |
| 2020-12-04 | $66.44 | $67.51 | $66.30 | $67.40 | $67.40 | 537,159 |
| 2020-12-03 | $65.29 | $67.06 | $65.16 | $66.20 | $66.20 | 747,330 |
| 2020-12-02 | $64.23 | $65.30 | $63.86 | $65.15 | $65.15 | 589,059 |
| 2020-12-01 | $61.87 | $65.46 | $61.48 | $65.00 | $65.00 | 813,523 |
| 2020-11-30 | $62.56 | $62.67 | $60.45 | $61.29 | $61.29 | 1,426,940 |
| 2020-11-27 | $63.00 | $63.49 | $61.77 | $63.00 | $63.00 | 728,140 |
| 2020-11-25 | $64.35 | $64.53 | $62.60 | $63.34 | $63.34 | 389,909 |
| 2020-11-24 | $63.00 | $65.30 | $62.83 | $64.84 | $64.84 | 768,520 |
| 2020-11-23 | $61.11 | $62.24 | $61.00 | $62.02 | $62.02 | 577,054 |
| 2020-11-20 | $60.46 | $61.29 | $59.52 | $60.45 | $60.45 | 790,195 |
| 2020-11-19 | $61.47 | $61.68 | $59.89 | $60.48 | $60.48 | 653,717 |
| 2020-11-18 | $62.35 | $63.32 | $61.66 | $61.71 | $61.71 | 739,291 |
| 2020-11-17 | $61.88 | $62.55 | $61.34 | $61.97 | $61.97 | 799,611 |
| 2020-11-16 | $61.87 | $62.67 | $60.98 | $62.34 | $62.34 | 609,981 |
| 2020-11-13 | $59.79 | $61.73 | $59.79 | $60.93 | $60.93 | 517,878 |
| 2020-11-12 | $61.82 | $61.89 | $59.02 | $59.65 | $59.65 | 678,415 |
| 2020-11-11 | $62.79 | $62.99 | $60.95 | $62.25 | $62.25 | 619,449 |
| 2020-11-10 | $61.04 | $63.06 | $60.79 | $62.70 | $62.70 | 1,104,284 |
| 2020-11-09 | $61.43 | $62.21 | $60.58 | $61.04 | $61.04 | 1,067,220 |
| 2020-11-06 | $60.33 | $60.60 | $58.86 | $58.92 | $58.92 | 529,980 |
| 2020-11-05 | $59.57 | $60.98 | $59.20 | $59.95 | $59.95 | 619,484 |
| 2020-11-04 | $58.25 | $59.39 | $57.43 | $58.76 | $58.76 | 536,501 |
| 2020-11-03 | $58.54 | $59.64 | $58.17 | $59.08 | $59.08 | 509,024 |
| 2020-11-02 | $57.36 | $57.96 | $56.31 | $57.79 | $57.79 | 579,636 |
| 2020-10-30 | $56.55 | $57.54 | $56.07 | $56.73 | $56.73 | 630,078 |
| 2020-10-29 | $57.05 | $57.66 | $56.41 | $57.00 | $57.00 | 577,079 |
| 2020-10-28 | $56.65 | $58.25 | $56.26 | $57.09 | $57.09 | 964,994 |
| 2020-10-27 | $60.28 | $61.03 | $57.25 | $57.88 | $57.88 | 1,198,587 |
| 2020-10-26 | $59.76 | $61.14 | $59.02 | $61.02 | $61.02 | 1,206,603 |
| 2020-10-23 | $62.51 | $62.51 | $60.42 | $60.65 | $60.65 | 851,853 |
| 2020-10-22 | $64.39 | $64.41 | $60.75 | $62.30 | $62.30 | 1,535,579 |
| 2020-10-21 | $67.76 | $69.28 | $64.17 | $64.24 | $64.24 | 2,395,468 |
| 2020-10-20 | $62.10 | $63.33 | $61.50 | $63.03 | $63.03 | 1,779,696 |
| 2020-10-19 | $63.18 | $64.24 | $61.75 | $62.01 | $62.01 | 992,966 |
| 2020-10-16 | $63.03 | $63.26 | $61.51 | $62.25 | $62.25 | 907,214 |
| 2020-10-15 | $60.01 | $63.46 | $59.66 | $63.02 | $63.02 | 526,493 |
| 2020-10-14 | $61.51 | $62.00 | $60.07 | $60.69 | $60.69 | 516,705 |
| 2020-10-13 | $60.00 | $61.52 | $59.63 | $61.14 | $61.14 | 656,761 |
| 2020-10-12 | $60.50 | $61.11 | $60.14 | $60.45 | $60.45 | 420,199 |
| 2020-10-09 | $62.27 | $62.27 | $60.35 | $60.56 | $60.56 | 681,099 |
| 2020-10-08 | $60.39 | $61.87 | $59.59 | $61.61 | $61.61 | 693,297 |
| 2020-10-07 | $60.09 | $61.15 | $59.90 | $60.16 | $60.16 | 890,108 |
| 2020-10-06 | $60.00 | $61.96 | $58.92 | $59.03 | $59.03 | 1,108,825 |
| 2020-10-05 | $57.70 | $59.93 | $57.70 | $59.47 | $59.47 | 797,373 |
| 2020-10-02 | $53.63 | $57.96 | $53.63 | $57.44 | $57.44 | 884,674 |
| 2020-10-01 | $53.36 | $54.65 | $52.50 | $54.55 | $54.55 | 582,907 |
| 2020-09-30 | $52.45 | $53.23 | $52.03 | $52.93 | $52.93 | 739,598 |
| 2020-09-29 | $53.77 | $53.77 | $51.32 | $52.04 | $52.04 | 527,429 |
| 2020-09-28 | $52.86 | $53.82 | $52.34 | $53.77 | $53.77 | 444,714 |
| 2020-09-25 | $51.16 | $52.06 | $50.55 | $51.90 | $51.90 | 997,595 |
| 2020-09-24 | $52.31 | $52.77 | $50.72 | $51.37 | $51.37 | 570,420 |
| 2020-09-23 | $53.93 | $54.55 | $52.87 | $53.03 | $53.03 | 669,277 |
| 2020-09-22 | $52.01 | $53.19 | $51.93 | $52.40 | $52.40 | 499,780 |
| 2020-09-21 | $52.15 | $52.25 | $50.52 | $51.47 | $51.47 | 583,829 |
| 2020-09-18 | $54.19 | $54.19 | $52.67 | $53.36 | $53.36 | 1,027,935 |
| 2020-09-17 | $54.11 | $54.93 | $53.57 | $54.13 | $54.13 | 546,145 |
| 2020-09-16 | $56.69 | $56.89 | $54.83 | $54.98 | $54.98 | 632,733 |
| 2020-09-15 | $56.77 | $56.85 | $55.64 | $56.30 | $56.30 | 479,186 |
| 2020-09-14 | $55.59 | $56.25 | $55.41 | $56.07 | $56.07 | 494,250 |
| 2020-09-11 | $56.81 | $57.00 | $54.89 | $54.90 | $54.90 | 488,103 |
| 2020-09-10 | $57.00 | $57.86 | $56.23 | $56.31 | $56.31 | 710,588 |
| 2020-09-09 | $56.41 | $57.00 | $55.56 | $56.75 | $56.75 | 349,219 |
| 2020-09-08 | $55.26 | $56.97 | $54.81 | $56.13 | $56.13 | 577,221 |
| 2020-09-04 | $57.03 | $57.68 | $54.72 | $56.30 | $56.30 | 413,608 |
| 2020-09-03 | $58.35 | $58.35 | $56.10 | $56.44 | $56.44 | 584,965 |
| 2020-09-02 | $58.99 | $59.58 | $57.50 | $58.48 | $58.48 | 702,426 |
| 2020-09-01 | $56.85 | $58.43 | $56.12 | $58.15 | $58.15 | 693,448 |
| 2020-08-31 | $57.27 | $57.45 | $56.31 | $56.86 | $56.86 | 632,614 |
| 2020-08-28 | $57.70 | $58.88 | $57.27 | $57.58 | $57.58 | 598,800 |
| 2020-08-27 | $57.42 | $58.00 | $56.99 | $57.09 | $57.09 | 609,971 |
| 2020-08-26 | $57.90 | $57.90 | $56.61 | $56.88 | $56.88 | 766,881 |
| 2020-08-25 | $58.27 | $58.48 | $57.50 | $57.94 | $57.94 | 716,032 |
| 2020-08-24 | $58.45 | $58.65 | $57.39 | $58.17 | $58.17 | 631,454 |
| 2020-08-21 | $57.78 | $58.36 | $57.28 | $58.10 | $58.10 | 510,669 |
| 2020-08-20 | $57.87 | $58.70 | $57.17 | $58.16 | $58.16 | 682,217 |
| 2020-08-19 | $58.56 | $58.86 | $57.29 | $57.47 | $57.47 | 688,409 |
| 2020-08-18 | $58.39 | $59.39 | $57.50 | $58.47 | $58.47 | 887,562 |
| 2020-08-17 | $57.77 | $58.80 | $57.32 | $58.44 | $58.44 | 758,782 |
| 2020-08-14 | $56.31 | $57.09 | $55.76 | $57.02 | $57.02 | 512,036 |
| 2020-08-13 | $57.00 | $57.35 | $56.09 | $56.58 | $56.58 | 648,382 |
| 2020-08-12 | $55.93 | $58.07 | $55.91 | $57.51 | $57.51 | 1,220,840 |
| 2020-08-11 | $55.25 | $55.56 | $54.23 | $54.59 | $54.59 | 737,983 |
| 2020-08-10 | $53.85 | $55.75 | $53.75 | $54.28 | $54.28 | 793,391 |
| 2020-08-07 | $52.80 | $53.40 | $52.11 | $53.32 | $53.32 | 854,114 |
| 2020-08-06 | $52.82 | $53.50 | $52.63 | $53.19 | $53.19 | 549,924 |
| 2020-08-05 | $53.29 | $53.64 | $52.31 | $53.31 | $53.31 | 686,112 |
| 2020-08-04 | $52.92 | $53.72 | $52.02 | $52.62 | $52.62 | 665,767 |
| 2020-08-03 | $51.85 | $52.97 | $51.52 | $52.91 | $52.91 | 1,048,050 |
| 2020-07-31 | $51.82 | $52.24 | $50.87 | $51.34 | $51.34 | 1,098,500 |
| 2020-07-30 | $53.51 | $53.81 | $51.55 | $51.63 | $51.63 | 1,466,625 |
| 2020-07-29 | $54.76 | $55.37 | $53.78 | $54.15 | $54.15 | 1,521,304 |
| 2020-07-28 | $56.50 | $57.09 | $54.47 | $54.56 | $54.56 | 1,363,022 |
| 2020-07-27 | $54.91 | $56.69 | $54.41 | $56.50 | $56.50 | 1,614,925 |
| 2020-07-24 | $53.65 | $54.92 | $52.89 | $54.70 | $54.70 | 1,580,348 |
| 2020-07-23 | $52.26 | $53.49 | $49.66 | $52.55 | $52.55 | 3,333,794 |
| 2020-07-22 | $45.53 | $49.15 | $45.53 | $48.85 | $48.85 | 1,742,676 |
| 2020-07-21 | $45.00 | $45.46 | $44.46 | $45.16 | $45.16 | 616,181 |
| 2020-07-20 | $44.66 | $45.34 | $43.93 | $44.56 | $44.56 | 818,098 |
| 2020-07-17 | $43.99 | $45.12 | $43.58 | $44.72 | $44.72 | 795,600 |
| 2020-07-16 | $43.86 | $44.93 | $43.82 | $44.65 | $44.65 | 803,100 |
| 2020-07-15 | $44.57 | $45.10 | $43.74 | $44.15 | $44.15 | 1,197,100 |
| 2020-07-14 | $40.95 | $43.57 | $40.66 | $43.55 | $43.55 | 959,300 |
| 2020-07-13 | $42.15 | $42.74 | $41.02 | $41.07 | $41.07 | 622,400 |
| 2020-07-10 | $40.64 | $41.86 | $40.28 | $41.74 | $41.74 | 703,700 |
| 2020-07-09 | $41.32 | $41.73 | $40.16 | $40.68 | $40.68 | 850,000 |
| 2020-07-08 | $39.12 | $41.39 | $39.10 | $41.35 | $41.35 | 1,456,400 |
| 2020-07-07 | $37.47 | $39.10 | $37.14 | $38.97 | $38.97 | 780,900 |
| 2020-07-06 | $37.80 | $38.05 | $37.17 | $37.77 | $37.77 | 752,000 |
| 2020-07-02 | $37.97 | $38.56 | $36.95 | $37.08 | $37.08 | 612,600 |
| 2020-07-01 | $37.51 | $38.09 | $36.86 | $36.98 | $36.98 | 453,700 |
| 2020-06-30 | $37.60 | $38.27 | $37.21 | $37.58 | $37.58 | 481,600 |
| 2020-06-29 | $36.17 | $37.91 | $35.64 | $37.67 | $37.67 | 494,800 |
| 2020-06-26 | $36.01 | $36.65 | $35.72 | $35.78 | $35.78 | 932,065 |
| 2020-06-25 | $36.03 | $36.57 | $35.67 | $36.32 | $36.32 | 609,405 |
| 2020-06-24 | $37.83 | $37.91 | $35.90 | $36.17 | $36.17 | 710,346 |
| 2020-06-23 | $38.77 | $38.84 | $37.95 | $38.52 | $38.52 | 519,097 |
| 2020-06-22 | $37.73 | $38.59 | $37.20 | $38.22 | $38.22 | 576,022 |
| 2020-06-19 | $39.77 | $39.93 | $38.02 | $38.02 | $38.02 | 1,120,410 |
| 2020-06-18 | $38.06 | $39.62 | $38.01 | $39.33 | $39.33 | 785,684 |
| 2020-06-17 | $40.25 | $40.25 | $38.48 | $38.70 | $38.70 | 863,125 |
| 2020-06-16 | $41.71 | $41.87 | $39.02 | $40.45 | $40.45 | 750,831 |
| 2020-06-15 | $37.67 | $39.75 | $37.13 | $39.57 | $39.57 | 748,718 |
| 2020-06-12 | $39.88 | $40.32 | $38.16 | $39.33 | $39.33 | 817,679 |
| 2020-06-11 | $38.85 | $39.80 | $37.88 | $38.20 | $38.20 | 908,407 |
| 2020-06-10 | $43.13 | $43.13 | $40.61 | $40.73 | $40.73 | 1,074,131 |
| 2020-06-09 | $43.00 | $43.58 | $41.87 | $43.24 | $43.24 | 740,865 |
| 2020-06-08 | $44.23 | $45.35 | $43.25 | $43.62 | $43.62 | 812,738 |
| 2020-06-05 | $43.93 | $44.74 | $42.69 | $43.47 | $43.47 | 1,295,070 |
| 2020-06-04 | $41.79 | $42.16 | $41.11 | $41.79 | $41.79 | 781,340 |
| 2020-06-03 | $40.52 | $42.50 | $40.52 | $42.28 | $42.28 | 742,006 |
| 2020-06-02 | $39.98 | $40.36 | $39.31 | $39.95 | $39.95 | 1,689,693 |
| 2020-06-01 | $39.39 | $40.13 | $39.16 | $39.38 | $39.38 | 878,810 |
| 2020-05-29 | $41.02 | $41.05 | $39.47 | $39.48 | $39.48 | 925,364 |
| 2020-05-28 | $42.34 | $42.47 | $41.02 | $41.43 | $41.43 | 750,059 |
| 2020-05-27 | $42.49 | $43.45 | $40.93 | $42.09 | $42.09 | 996,036 |
| 2020-05-26 | $41.88 | $42.28 | $40.48 | $41.28 | $41.28 | 860,956 |
| 2020-05-22 | $39.91 | $40.07 | $38.73 | $39.79 | $39.79 | 489,867 |
| 2020-05-21 | $38.40 | $39.98 | $38.40 | $39.92 | $39.92 | 809,019 |
| 2020-05-20 | $38.35 | $39.43 | $38.08 | $38.46 | $38.46 | 790,329 |
| 2020-05-19 | $39.12 | $39.73 | $37.70 | $37.74 | $37.74 | 852,213 |
| 2020-05-18 | $37.82 | $39.43 | $37.49 | $39.21 | $39.21 | 1,235,655 |
| 2020-05-15 | $34.82 | $35.78 | $34.51 | $35.70 | $35.70 | 604,546 |
| 2020-05-14 | $32.06 | $35.38 | $31.88 | $35.17 | $35.17 | 1,121,938 |
| 2020-05-13 | $36.55 | $36.55 | $32.54 | $33.20 | $33.20 | 1,345,293 |
| 2020-05-12 | $40.00 | $40.03 | $36.75 | $36.77 | $36.77 | 1,314,589 |
| 2020-05-11 | $41.62 | $41.99 | $39.15 | $39.39 | $39.39 | 1,787,061 |
| 2020-05-08 | $37.55 | $38.43 | $36.75 | $38.32 | $38.32 | 909,092 |
| 2020-05-07 | $37.01 | $38.05 | $36.35 | $36.46 | $36.46 | 728,684 |
| 2020-05-06 | $37.24 | $37.54 | $36.11 | $36.63 | $36.63 | 815,002 |
| 2020-05-05 | $37.39 | $38.07 | $36.68 | $36.73 | $36.73 | 677,118 |
| 2020-05-04 | $35.01 | $36.63 | $34.86 | $36.49 | $36.49 | 589,184 |
| 2020-05-01 | $36.10 | $36.36 | $35.18 | $35.86 | $35.86 | 601,922 |
| 2020-04-30 | $37.60 | $37.62 | $36.37 | $37.24 | $37.24 | 912,934 |
| 2020-04-29 | $37.07 | $39.64 | $36.74 | $38.43 | $38.43 | 1,130,881 |
| 2020-04-28 | $36.86 | $37.71 | $35.46 | $35.87 | $35.87 | 999,772 |
| 2020-04-27 | $34.94 | $36.15 | $34.02 | $35.79 | $35.79 | 1,503,550 |
| 2020-04-24 | $33.19 | $34.09 | $32.30 | $33.63 | $33.63 | 1,518,477 |
| 2020-04-23 | $29.52 | $31.31 | $29.52 | $30.94 | $30.94 | 1,311,324 |
| 2020-04-22 | $29.63 | $30.28 | $28.79 | $29.31 | $29.31 | 707,727 |
| 2020-04-21 | $29.20 | $29.87 | $28.86 | $28.92 | $28.92 | 619,477 |
| 2020-04-20 | $30.81 | $31.62 | $30.09 | $30.23 | $30.23 | 793,075 |
| 2020-04-17 | $31.60 | $33.12 | $30.85 | $31.46 | $31.46 | 1,394,166 |
| 2020-04-16 | $30.64 | $31.20 | $30.02 | $30.40 | $30.40 | 665,504 |
| 2020-04-15 | $30.87 | $31.42 | $30.08 | $30.51 | $30.51 | 827,804 |
| 2020-04-14 | $32.94 | $33.72 | $31.86 | $32.79 | $32.79 | 907,397 |
| 2020-04-13 | $33.57 | $33.79 | $31.60 | $32.50 | $32.50 | 720,252 |
| 2020-04-09 | $32.19 | $36.31 | $32.07 | $33.65 | $33.65 | 2,372,281 |
| 2020-04-08 | $27.59 | $31.30 | $27.04 | $30.99 | $30.99 | 843,225 |
| 2020-04-07 | $27.86 | $30.46 | $26.96 | $27.10 | $27.10 | 1,981,096 |
| 2020-04-06 | $26.10 | $29.13 | $25.78 | $26.01 | $26.01 | 2,309,536 |
| 2020-04-03 | $24.99 | $25.62 | $23.12 | $24.59 | $24.59 | 1,431,692 |
| 2020-04-02 | $26.06 | $27.11 | $24.26 | $25.21 | $25.21 | 1,271,247 |
| 2020-04-01 | $26.85 | $27.50 | $25.71 | $26.52 | $26.52 | 1,231,942 |
| 2020-03-31 | $28.41 | $28.98 | $27.57 | $28.06 | $28.06 | 1,122,327 |
| 2020-03-30 | $28.89 | $29.65 | $28.07 | $28.49 | $28.49 | 1,137,470 |
| 2020-03-27 | $30.11 | $30.74 | $28.98 | $29.24 | $29.24 | 1,225,076 |
| 2020-03-26 | $31.82 | $32.58 | $30.90 | $31.35 | $31.35 | 1,198,826 |
| 2020-03-25 | $30.53 | $33.00 | $29.69 | $31.25 | $31.25 | 1,688,403 |
| 2020-03-24 | $28.76 | $30.28 | $28.61 | $30.26 | $30.26 | 1,160,452 |
| 2020-03-23 | $26.45 | $27.13 | $25.30 | $27.01 | $27.01 | 1,406,865 |
| 2020-03-20 | $26.31 | $27.95 | $25.76 | $26.50 | $26.50 | 2,132,347 |
| 2020-03-19 | $22.17 | $26.55 | $20.66 | $26.10 | $26.10 | 1,533,359 |
| 2020-03-18 | $25.70 | $27.06 | $20.59 | $22.55 | $22.55 | 1,327,803 |
| 2020-03-17 | $27.94 | $28.31 | $25.56 | $27.46 | $27.46 | 1,384,973 |
| 2020-03-16 | $31.00 | $31.00 | $26.38 | $27.51 | $27.51 | 990,129 |
| 2020-03-13 | $34.38 | $34.69 | $31.25 | $34.01 | $34.01 | 1,292,331 |
| 2020-03-12 | $35.98 | $35.98 | $32.83 | $32.86 | $32.86 | 1,106,575 |
| 2020-03-11 | $40.25 | $40.72 | $37.53 | $37.87 | $37.87 | 1,279,761 |
| 2020-03-10 | $41.48 | $41.78 | $38.90 | $40.86 | $40.86 | 899,396 |
| 2020-03-09 | $40.29 | $40.95 | $37.77 | $40.38 | $40.38 | 1,042,232 |
| 2020-03-06 | $41.66 | $42.49 | $41.56 | $42.19 | $42.19 | 770,082 |
| 2020-03-05 | $42.55 | $43.14 | $41.76 | $43.13 | $43.13 | 814,839 |
| 2020-03-04 | $43.16 | $44.16 | $42.42 | $43.96 | $43.96 | 814,568 |
| 2020-03-03 | $43.85 | $44.88 | $42.22 | $42.60 | $42.60 | 600,670 |
| 2020-03-02 | $42.88 | $44.15 | $41.99 | $44.03 | $44.03 | 862,809 |
| 2020-02-28 | $41.23 | $42.81 | $40.87 | $42.73 | $42.73 | 1,029,349 |
| 2020-02-27 | $42.79 | $43.90 | $42.31 | $42.45 | $42.45 | 855,916 |
| 2020-02-26 | $45.57 | $45.88 | $43.68 | $43.71 | $43.71 | 565,918 |
| 2020-02-25 | $47.47 | $47.76 | $44.82 | $45.32 | $45.32 | 746,275 |
| 2020-02-24 | $47.65 | $48.44 | $47.29 | $47.44 | $47.44 | 702,190 |
| 2020-02-21 | $48.50 | $48.85 | $47.97 | $48.65 | $48.65 | 662,557 |
| 2020-02-20 | $47.98 | $48.66 | $47.82 | $48.63 | $48.63 | 706,279 |
| 2020-02-19 | $47.60 | $48.39 | $47.24 | $48.02 | $48.02 | 773,349 |
| 2020-02-18 | $47.53 | $48.35 | $47.28 | $47.44 | $47.44 | 471,564 |
| 2020-02-14 | $47.95 | $47.97 | $47.06 | $47.50 | $47.50 | 833,763 |
| 2020-02-13 | $47.31 | $48.01 | $47.04 | $47.86 | $47.86 | 823,275 |
| 2020-02-12 | $47.14 | $48.50 | $46.00 | $47.72 | $47.72 | 1,594,334 |
| 2020-02-11 | $48.00 | $48.64 | $45.02 | $46.49 | $46.49 | 2,791,884 |
| 2020-02-10 | $43.25 | $43.77 | $43.03 | $43.73 | $43.73 | 846,360 |
| 2020-02-07 | $43.24 | $43.53 | $43.00 | $43.38 | $43.38 | 465,799 |
| 2020-02-06 | $44.70 | $44.81 | $43.02 | $43.46 | $43.46 | 759,527 |
| 2020-02-05 | $44.09 | $44.73 | $43.77 | $44.55 | $44.55 | 859,255 |
| 2020-02-04 | $43.71 | $44.09 | $43.58 | $43.65 | $43.65 | 1,096,227 |
| 2020-02-03 | $42.77 | $43.92 | $42.77 | $43.20 | $43.20 | 891,422 |
| 2020-01-31 | $43.89 | $43.89 | $42.34 | $42.44 | $42.44 | 900,458 |
| 2020-01-30 | $43.51 | $44.02 | $43.46 | $43.85 | $43.85 | 354,513 |
| 2020-01-29 | $44.17 | $44.47 | $43.70 | $43.79 | $43.79 | 640,352 |
| 2020-01-28 | $44.23 | $44.55 | $43.81 | $44.07 | $44.07 | 575,415 |
| 2020-01-27 | $43.78 | $44.72 | $43.78 | $44.19 | $44.19 | 475,799 |
| 2020-01-24 | $45.10 | $45.10 | $44.07 | $44.35 | $44.35 | 592,243 |
| 2020-01-23 | $44.82 | $45.31 | $44.43 | $45.00 | $45.00 | 1,395,885 |
| 2020-01-22 | $45.13 | $45.37 | $44.69 | $44.87 | $44.87 | 776,630 |
| 2020-01-21 | $45.55 | $45.80 | $45.07 | $45.12 | $45.12 | 1,403,563 |
| 2020-01-17 | $46.16 | $46.16 | $45.55 | $45.60 | $45.60 | 803,067 |
| 2020-01-16 | $46.46 | $46.83 | $45.82 | $46.00 | $46.00 | 495,435 |
| 2020-01-15 | $45.91 | $46.36 | $45.91 | $46.25 | $46.25 | 460,410 |
| 2020-01-14 | $45.91 | $46.34 | $45.73 | $46.14 | $46.14 | 521,982 |
| 2020-01-13 | $45.26 | $45.91 | $45.01 | $45.90 | $45.90 | 544,640 |
| 2020-01-10 | $45.34 | $45.87 | $44.94 | $45.42 | $45.42 | 541,129 |
| 2020-01-09 | $46.01 | $46.70 | $45.09 | $45.18 | $45.18 | 850,619 |
| 2020-01-08 | $46.57 | $46.81 | $46.07 | $46.16 | $46.16 | 461,519 |
| 2020-01-07 | $47.00 | $47.30 | $46.41 | $46.47 | $46.47 | 463,457 |
| 2020-01-06 | $47.65 | $47.88 | $47.10 | $47.22 | $47.22 | 551,353 |
| 2020-01-03 | $48.26 | $48.58 | $47.64 | $48.04 | $48.04 | 358,641 |
| 2020-01-02 | $49.26 | $49.39 | $48.09 | $48.92 | $48.92 | 334,529 |
| 2019-12-31 | $48.31 | $48.83 | $48.31 | $48.63 | $48.63 | 409,286 |
| 2019-12-30 | $48.93 | $48.98 | $48.16 | $48.45 | $48.45 | 256,243 |
| 2019-12-27 | $48.79 | $49.24 | $48.43 | $48.98 | $48.98 | 392,537 |
| 2019-12-26 | $48.99 | $49.07 | $48.18 | $48.60 | $48.60 | 371,922 |
| 2019-12-24 | $48.75 | $49.15 | $48.75 | $48.86 | $48.86 | 805,101 |
| 2019-12-23 | $51.49 | $51.54 | $48.69 | $48.70 | $48.70 | 800,261 |
| 2019-12-20 | $51.01 | $51.70 | $50.80 | $51.50 | $51.50 | 897,433 |
| 2019-12-19 | $51.20 | $51.23 | $50.55 | $51.14 | $51.14 | 320,858 |
| 2019-12-18 | $51.86 | $51.94 | $50.83 | $51.36 | $51.36 | 291,991 |
| 2019-12-17 | $50.44 | $51.63 | $50.25 | $51.58 | $51.58 | 433,598 |
| 2019-12-16 | $49.97 | $50.75 | $49.89 | $50.45 | $50.45 | 529,585 |
| 2019-12-13 | $52.33 | $52.33 | $49.81 | $49.91 | $49.91 | 462,220 |
| 2019-12-12 | $51.67 | $52.47 | $51.28 | $52.33 | $52.33 | 897,802 |
| 2019-12-11 | $50.81 | $52.13 | $50.57 | $52.00 | $52.00 | 432,659 |
| 2019-12-10 | $50.70 | $51.05 | $50.56 | $50.95 | $50.95 | 271,533 |
| 2019-12-09 | $50.99 | $51.11 | $50.68 | $50.68 | $50.68 | 250,904 |
| 2019-12-06 | $51.08 | $51.59 | $51.01 | $51.15 | $51.15 | 274,353 |
| 2019-12-05 | $50.37 | $51.02 | $50.30 | $50.61 | $50.61 | 407,250 |
| 2019-12-04 | $49.99 | $51.03 | $49.78 | $50.34 | $50.34 | 466,736 |
| 2019-12-03 | $50.54 | $50.54 | $49.62 | $49.84 | $49.84 | 423,033 |
| 2019-12-02 | $51.14 | $51.43 | $50.77 | $50.93 | $50.93 | 326,174 |
| 2019-11-29 | $51.76 | $51.83 | $51.03 | $51.09 | $51.09 | 139,134 |
| 2019-11-27 | $52.16 | $52.27 | $51.81 | $51.98 | $51.98 | 243,880 |
| 2019-11-26 | $51.91 | $52.00 | $51.48 | $52.00 | $52.00 | 373,810 |
| 2019-11-25 | $51.65 | $52.13 | $51.52 | $51.69 | $51.69 | 407,560 |
| 2019-11-22 | $51.36 | $52.01 | $51.36 | $51.60 | $51.60 | 245,883 |
| 2019-11-21 | $52.21 | $52.23 | $51.34 | $51.38 | $51.38 | 425,271 |
| 2019-11-20 | $52.00 | $52.33 | $51.42 | $51.90 | $51.90 | 392,159 |
| 2019-11-19 | $52.88 | $52.97 | $52.07 | $52.15 | $52.15 | 432,150 |
| 2019-11-18 | $53.01 | $53.12 | $52.59 | $52.72 | $52.72 | 338,176 |
| 2019-11-15 | $53.05 | $53.05 | $52.57 | $52.99 | $52.99 | 260,219 |
| 2019-11-14 | $52.40 | $53.16 | $52.31 | $52.73 | $52.73 | 481,404 |
| 2019-11-13 | $51.65 | $52.33 | $51.42 | $52.25 | $52.25 | 396,251 |
| 2019-11-12 | $51.95 | $52.63 | $51.84 | $52.04 | $52.04 | 426,745 |
| 2019-11-11 | $51.51 | $52.18 | $51.49 | $51.92 | $51.92 | 300,292 |
| 2019-11-08 | $51.60 | $51.83 | $51.24 | $51.77 | $51.77 | 412,723 |
| 2019-11-07 | $52.21 | $52.59 | $51.61 | $51.70 | $51.70 | 332,969 |
| 2019-11-06 | $52.42 | $52.56 | $52.03 | $52.03 | $52.03 | 380,120 |
| 2019-11-05 | $52.59 | $53.19 | $52.17 | $52.47 | $52.47 | 412,154 |
| 2019-11-04 | $52.15 | $52.68 | $51.80 | $52.60 | $52.60 | 681,081 |
| 2019-11-01 | $51.25 | $51.88 | $51.10 | $51.73 | $51.73 | 580,274 |
| 2019-10-31 | $51.87 | $51.88 | $50.54 | $50.85 | $50.85 | 603,592 |
| 2019-10-30 | $51.00 | $52.23 | $50.94 | $51.56 | $51.56 | 747,714 |
| 2019-10-29 | $51.25 | $51.71 | $48.69 | $50.67 | $50.67 | 1,128,070 |
| 2019-10-28 | $51.36 | $52.17 | $51.30 | $51.79 | $51.79 | 855,248 |
| 2019-10-25 | $50.63 | $51.29 | $50.39 | $50.85 | $50.85 | 456,918 |
| 2019-10-24 | $50.76 | $51.46 | $50.67 | $50.86 | $50.86 | 578,282 |
| 2019-10-23 | $49.60 | $50.93 | $49.60 | $50.64 | $50.64 | 695,984 |
| 2019-10-22 | $51.06 | $51.06 | $49.09 | $49.30 | $49.30 | 649,226 |
| 2019-10-21 | $51.22 | $51.66 | $50.68 | $51.20 | $51.20 | 543,601 |
| 2019-10-18 | $50.67 | $50.90 | $50.23 | $50.71 | $50.71 | 408,511 |
| 2019-10-17 | $50.37 | $50.98 | $50.19 | $50.88 | $50.88 | 495,336 |
| 2019-10-16 | $50.02 | $50.71 | $49.93 | $50.21 | $50.21 | 739,440 |
| 2019-10-15 | $48.98 | $49.96 | $48.44 | $49.77 | $49.77 | 872,376 |
| 2019-10-14 | $48.41 | $48.73 | $48.02 | $48.68 | $48.68 | 378,027 |
| 2019-10-11 | $48.72 | $49.61 | $48.32 | $48.51 | $48.51 | 800,158 |
| 2019-10-10 | $47.76 | $48.51 | $47.36 | $48.25 | $48.25 | 405,315 |
| 2019-10-09 | $47.50 | $47.98 | $47.21 | $47.62 | $47.62 | 516,655 |
| 2019-10-08 | $47.19 | $47.49 | $46.75 | $47.10 | $47.10 | 454,154 |
| 2019-10-07 | $48.06 | $48.22 | $47.11 | $47.63 | $47.63 | 733,821 |
| 2019-10-04 | $47.98 | $48.17 | $47.31 | $48.15 | $48.15 | 463,981 |
| 2019-10-03 | $48.56 | $48.75 | $47.40 | $48.11 | $48.11 | 606,142 |
| 2019-10-02 | $49.96 | $50.09 | $48.65 | $48.97 | $48.97 | 462,287 |
| 2019-10-01 | $50.85 | $51.41 | $49.86 | $50.31 | $50.31 | 551,712 |
| 2019-09-30 | $49.67 | $50.75 | $49.52 | $50.70 | $50.70 | 474,459 |
| 2019-09-27 | $49.88 | $50.04 | $49.45 | $49.76 | $49.76 | 450,863 |
| 2019-09-26 | $50.05 | $50.10 | $49.21 | $49.74 | $49.74 | 411,976 |
| 2019-09-25 | $50.36 | $50.81 | $49.92 | $50.15 | $50.15 | 282,370 |
| 2019-09-24 | $51.87 | $51.95 | $49.90 | $50.30 | $50.30 | 483,222 |
| 2019-09-23 | $50.24 | $51.38 | $50.14 | $51.06 | $51.06 | 889,269 |
| 2019-09-20 | $50.90 | $51.04 | $50.13 | $50.51 | $50.51 | 753,594 |
| 2019-09-19 | $50.59 | $51.01 | $50.30 | $50.71 | $50.71 | 544,521 |
| 2019-09-18 | $50.38 | $50.49 | $49.52 | $50.44 | $50.44 | 428,295 |
| 2019-09-17 | $50.35 | $50.78 | $49.56 | $50.29 | $50.29 | 452,468 |
| 2019-09-16 | $49.88 | $50.72 | $49.60 | $50.53 | $50.53 | 481,309 |
| 2019-09-13 | $51.55 | $51.88 | $50.08 | $50.28 | $50.28 | 695,601 |
| 2019-09-12 | $51.98 | $52.56 | $50.78 | $51.43 | $51.43 | 663,769 |
| 2019-09-11 | $52.00 | $52.42 | $50.09 | $51.82 | $51.82 | 858,326 |
| 2019-09-10 | $49.80 | $52.09 | $49.64 | $52.02 | $52.02 | 982,832 |
| 2019-09-09 | $48.74 | $50.14 | $48.74 | $49.96 | $49.96 | 667,739 |
| 2019-09-06 | $48.92 | $49.27 | $48.61 | $48.74 | $48.74 | 582,398 |
| 2019-09-05 | $48.32 | $49.19 | $48.09 | $48.76 | $48.76 | 749,566 |
| 2019-09-04 | $47.63 | $48.38 | $47.63 | $48.04 | $48.04 | 625,665 |
| 2019-09-03 | $47.06 | $47.64 | $46.74 | $47.34 | $47.34 | 632,204 |
| 2019-08-30 | $47.35 | $47.75 | $47.05 | $47.46 | $47.46 | 433,226 |
| 2019-08-29 | $47.22 | $48.05 | $46.98 | $47.15 | $47.15 | 492,151 |
| 2019-08-28 | $46.07 | $46.99 | $45.93 | $46.94 | $46.94 | 587,424 |
| 2019-08-27 | $47.86 | $47.86 | $46.22 | $46.27 | $46.27 | 553,946 |
| 2019-08-26 | $46.82 | $47.62 | $46.40 | $47.47 | $47.47 | 464,082 |
| 2019-08-23 | $47.11 | $47.50 | $46.23 | $46.38 | $46.38 | 609,345 |
| 2019-08-22 | $47.50 | $47.75 | $47.12 | $47.54 | $47.54 | 514,992 |
| 2019-08-21 | $47.76 | $47.86 | $47.24 | $47.35 | $47.35 | 594,045 |
| 2019-08-20 | $47.75 | $47.75 | $47.21 | $47.33 | $47.33 | 615,696 |
| 2019-08-19 | $48.07 | $48.07 | $47.52 | $47.55 | $47.55 | 618,067 |
| 2019-08-16 | $46.97 | $47.83 | $46.97 | $47.58 | $47.58 | 540,763 |
| 2019-08-15 | $48.25 | $48.25 | $46.31 | $46.94 | $46.94 | 809,928 |
| 2019-08-14 | $48.20 | $48.59 | $47.95 | $48.08 | $48.08 | 902,220 |
| 2019-08-13 | $48.19 | $49.39 | $47.83 | $48.91 | $48.91 | 692,113 |
| 2019-08-12 | $47.63 | $48.48 | $47.39 | $48.36 | $48.36 | 658,409 |
| 2019-08-09 | $48.24 | $48.35 | $47.46 | $47.68 | $47.68 | 575,474 |
| 2019-08-08 | $48.05 | $48.47 | $47.65 | $48.44 | $48.44 | 871,721 |
| 2019-08-07 | $47.41 | $47.81 | $47.17 | $47.72 | $47.72 | 724,693 |
| 2019-08-06 | $47.59 | $48.02 | $47.12 | $47.81 | $47.81 | 666,026 |
| 2019-08-05 | $46.73 | $47.71 | $46.52 | $47.53 | $47.53 | 625,590 |
| 2019-08-02 | $48.22 | $48.55 | $47.49 | $47.54 | $47.54 | 645,508 |
| 2019-08-01 | $48.83 | $49.61 | $47.17 | $48.18 | $48.18 | 757,925 |
| 2019-07-31 | $48.75 | $49.05 | $48.35 | $48.68 | $48.68 | 841,009 |
| 2019-07-30 | $48.60 | $48.72 | $48.22 | $48.65 | $48.65 | 793,668 |
| 2019-07-29 | $48.90 | $49.10 | $48.36 | $48.97 | $48.97 | 848,345 |
| 2019-07-26 | $48.68 | $49.05 | $48.03 | $48.90 | $48.90 | 808,114 |
| 2019-07-25 | $48.79 | $49.08 | $48.07 | $48.57 | $48.57 | 1,135,171 |
| 2019-07-24 | $46.70 | $49.00 | $46.34 | $48.69 | $48.69 | 2,863,765 |
| 2019-07-23 | $44.13 | $47.99 | $43.70 | $46.50 | $46.50 | 4,674,187 |
| 2019-07-22 | $42.15 | $42.55 | $41.78 | $41.95 | $41.95 | 768,695 |
| 2019-07-19 | $42.01 | $42.66 | $41.79 | $42.05 | $42.05 | 831,195 |
| 2019-07-18 | $41.79 | $41.98 | $41.29 | $41.96 | $41.96 | 466,580 |
| 2019-07-17 | $41.63 | $41.85 | $41.03 | $41.78 | $41.78 | 810,859 |
| 2019-07-16 | $41.26 | $41.81 | $40.90 | $41.67 | $41.67 | 682,172 |
| 2019-07-15 | $42.08 | $42.08 | $40.81 | $41.40 | $41.40 | 556,199 |
| 2019-07-12 | $41.99 | $42.47 | $41.81 | $41.94 | $41.94 | 292,241 |
| 2019-07-11 | $41.50 | $41.84 | $41.27 | $41.83 | $41.83 | 417,460 |
| 2019-07-10 | $41.57 | $41.57 | $41.07 | $41.40 | $41.40 | 452,916 |
| 2019-07-09 | $41.41 | $41.64 | $40.88 | $41.29 | $41.29 | 603,954 |
| 2019-07-08 | $42.02 | $42.27 | $41.40 | $41.49 | $41.49 | 445,921 |
| 2019-07-05 | $42.39 | $42.70 | $41.67 | $42.01 | $42.01 | 306,252 |
| 2019-07-03 | $42.29 | $42.58 | $41.94 | $42.57 | $42.57 | 170,236 |
| 2019-07-02 | $42.29 | $42.36 | $41.58 | $42.13 | $42.13 | 407,253 |
| 2019-07-01 | $42.31 | $42.78 | $41.60 | $42.34 | $42.34 | 639,933 |
| 2019-06-28 | $42.14 | $42.54 | $41.72 | $41.94 | $41.94 | 812,325 |
| 2019-06-27 | $40.99 | $42.16 | $40.74 | $42.03 | $42.03 | 346,184 |
| 2019-06-26 | $40.60 | $40.97 | $40.23 | $40.73 | $40.73 | 1,011,051 |
| 2019-06-25 | $41.67 | $41.70 | $40.42 | $40.50 | $40.50 | 736,538 |
| 2019-06-24 | $42.45 | $42.45 | $41.40 | $41.67 | $41.67 | 565,108 |
| 2019-06-21 | $42.11 | $42.79 | $41.78 | $42.52 | $42.52 | 1,169,912 |
| 2019-06-20 | $41.93 | $42.15 | $41.34 | $42.07 | $42.07 | 434,502 |
| 2019-06-19 | $42.14 | $42.16 | $41.47 | $41.49 | $41.49 | 306,183 |
| 2019-06-18 | $41.91 | $42.42 | $41.79 | $42.12 | $42.12 | 517,299 |
| 2019-06-17 | $41.25 | $41.93 | $41.22 | $41.69 | $41.69 | 423,615 |
| 2019-06-14 | $41.31 | $41.39 | $41.05 | $41.25 | $41.25 | 327,085 |
| 2019-06-13 | $40.46 | $41.24 | $40.27 | $41.23 | $41.23 | 515,928 |
| 2019-06-12 | $40.85 | $40.85 | $39.91 | $40.40 | $40.40 | 635,849 |
| 2019-06-11 | $40.95 | $41.32 | $40.58 | $40.88 | $40.88 | 520,841 |
| 2019-06-10 | $41.45 | $41.75 | $40.30 | $40.70 | $40.70 | 575,533 |
| 2019-06-07 | $41.92 | $41.98 | $41.17 | $41.24 | $41.24 | 759,763 |
| 2019-06-06 | $41.65 | $41.93 | $40.95 | $41.81 | $41.81 | 687,049 |
| 2019-06-05 | $42.83 | $42.97 | $41.51 | $41.66 | $41.66 | 607,436 |
| 2019-06-04 | $41.44 | $42.75 | $41.39 | $42.68 | $42.68 | 821,519 |
| 2019-06-03 | $39.42 | $41.36 | $39.38 | $41.02 | $41.02 | 1,044,584 |
| 2019-05-31 | $39.48 | $39.62 | $38.88 | $39.47 | $39.47 | 1,358,951 |
| 2019-05-30 | $39.73 | $40.19 | $39.73 | $40.01 | $40.01 | 637,007 |
| 2019-05-29 | $39.61 | $39.86 | $38.85 | $39.77 | $39.77 | 1,135,477 |
| 2019-05-28 | $39.44 | $39.98 | $39.39 | $39.82 | $39.82 | 863,264 |
| 2019-05-24 | $39.32 | $39.88 | $39.31 | $39.70 | $39.70 | 504,636 |
| 2019-05-23 | $39.75 | $39.87 | $38.93 | $39.09 | $39.09 | 994,238 |
| 2019-05-22 | $39.85 | $39.99 | $39.66 | $39.88 | $39.88 | 471,692 |
| 2019-05-21 | $39.83 | $40.20 | $39.57 | $40.09 | $40.09 | 430,434 |
| 2019-05-20 | $39.80 | $40.18 | $39.60 | $39.73 | $39.73 | 563,909 |
| 2019-05-17 | $39.82 | $40.32 | $39.82 | $40.05 | $40.05 | 763,264 |
| 2019-05-16 | $39.20 | $39.81 | $39.16 | $39.73 | $39.73 | 1,037,105 |
| 2019-05-15 | $39.11 | $39.56 | $38.69 | $39.03 | $39.03 | 989,931 |
| 2019-05-14 | $39.24 | $39.35 | $38.80 | $39.19 | $39.19 | 809,101 |
| 2019-05-13 | $39.06 | $39.29 | $38.53 | $39.13 | $39.13 | 1,082,101 |
| 2019-05-10 | $40.05 | $40.20 | $39.29 | $39.80 | $39.80 | 868,909 |
| 2019-05-09 | $40.10 | $40.38 | $39.45 | $40.10 | $40.10 | 863,158 |
| 2019-05-08 | $41.07 | $41.35 | $40.49 | $40.51 | $40.51 | 614,856 |
| 2019-05-07 | $41.49 | $41.57 | $40.87 | $40.95 | $40.95 | 860,878 |
| 2019-05-06 | $41.14 | $42.04 | $41.14 | $41.76 | $41.76 | 950,099 |
| 2019-05-03 | $41.20 | $41.77 | $41.02 | $41.69 | $41.69 | 1,106,715 |
| 2019-05-02 | $41.19 | $41.71 | $40.66 | $41.04 | $41.04 | 1,074,825 |
| 2019-05-01 | $41.98 | $42.25 | $40.95 | $40.99 | $40.99 | 1,608,224 |
| 2019-04-30 | $42.43 | $43.05 | $41.72 | $41.93 | $41.93 | 1,554,369 |
| 2019-04-29 | $42.82 | $43.08 | $41.76 | $42.27 | $42.27 | 2,038,427 |
| 2019-04-26 | $39.64 | $43.36 | $38.98 | $42.31 | $42.31 | 2,179,784 |
| 2019-04-25 | $38.33 | $39.56 | $38.12 | $39.50 | $39.50 | 1,587,708 |
| 2019-04-24 | $38.03 | $39.06 | $37.97 | $38.57 | $38.57 | 1,054,463 |
| 2019-04-23 | $37.46 | $37.91 | $37.22 | $37.90 | $37.90 | 916,123 |
| 2019-04-22 | $37.77 | $37.89 | $37.17 | $37.33 | $37.33 | 591,566 |
| 2019-04-18 | $38.12 | $38.29 | $37.24 | $37.83 | $37.83 | 765,083 |
| 2019-04-17 | $37.96 | $38.36 | $37.60 | $37.96 | $37.96 | 503,891 |
| 2019-04-16 | $37.21 | $38.14 | $37.12 | $38.06 | $38.06 | 572,170 |
| 2019-04-15 | $37.41 | $37.73 | $37.04 | $37.35 | $37.35 | 528,474 |
| 2019-04-12 | $36.73 | $37.41 | $36.47 | $37.34 | $37.34 | 674,273 |
| 2019-04-11 | $36.94 | $37.13 | $36.47 | $36.55 | $36.55 | 690,347 |
| 2019-04-10 | $36.25 | $36.90 | $35.92 | $36.86 | $36.86 | 720,963 |
| 2019-04-09 | $36.45 | $36.52 | $36.09 | $36.15 | $36.15 | 521,472 |
| 2019-04-08 | $35.78 | $36.63 | $35.46 | $36.50 | $36.50 | 913,154 |
| 2019-04-05 | $36.69 | $36.74 | $35.66 | $35.82 | $35.82 | 1,067,551 |
| 2019-04-04 | $36.41 | $36.96 | $36.41 | $36.67 | $36.67 | 709,660 |
| 2019-04-03 | $36.04 | $36.79 | $35.98 | $36.41 | $36.41 | 622,437 |
| 2019-04-02 | $36.22 | $36.22 | $35.61 | $35.87 | $35.87 | 701,143 |
| 2019-04-01 | $36.03 | $36.25 | $35.62 | $36.22 | $36.22 | 598,782 |
| 2019-03-29 | $35.19 | $36.16 | $35.19 | $35.72 | $35.72 | 890,824 |
| 2019-03-28 | $35.41 | $36.06 | $34.95 | $34.99 | $34.99 | 1,480,005 |
| 2019-03-27 | $34.07 | $35.41 | $34.07 | $35.25 | $35.25 | 902,124 |
| 2019-03-26 | $34.11 | $34.65 | $33.96 | $34.33 | $34.33 | 626,200 |
| 2019-03-25 | $33.54 | $34.18 | $33.42 | $34.00 | $34.00 | 795,432 |
| 2019-03-22 | $34.20 | $34.54 | $33.48 | $33.57 | $33.57 | 995,576 |
| 2019-03-21 | $33.46 | $34.89 | $33.27 | $34.68 | $34.68 | 884,508 |
| 2019-03-20 | $33.47 | $34.01 | $33.29 | $33.61 | $33.61 | 926,923 |
| 2019-03-19 | $33.80 | $34.11 | $33.35 | $33.46 | $33.46 | 1,001,504 |
| 2019-03-18 | $33.04 | $33.77 | $32.92 | $33.66 | $33.66 | 1,409,809 |
| 2019-03-15 | $32.98 | $33.34 | $32.83 | $32.87 | $32.87 | 1,607,595 |
| 2019-03-14 | $33.69 | $33.69 | $32.85 | $32.89 | $32.89 | 1,233,478 |
| 2019-03-13 | $34.06 | $34.37 | $33.75 | $33.77 | $33.77 | 1,067,572 |
| 2019-03-12 | $34.35 | $34.63 | $33.93 | $34.04 | $34.04 | 692,924 |
| 2019-03-11 | $33.83 | $34.78 | $33.80 | $34.43 | $34.43 | 1,097,873 |
| 2019-03-08 | $33.48 | $33.75 | $33.17 | $33.61 | $33.61 | 1,222,404 |
| 2019-03-07 | $34.30 | $34.37 | $33.56 | $33.73 | $33.73 | 953,535 |
| 2019-03-06 | $34.84 | $35.02 | $34.36 | $34.43 | $34.43 | 1,008,847 |
| 2019-03-05 | $34.69 | $35.12 | $34.35 | $34.88 | $34.88 | 567,424 |
| 2019-03-04 | $34.90 | $35.07 | $34.50 | $34.60 | $34.60 | 924,152 |
| 2019-03-01 | $35.52 | $36.05 | $34.85 | $34.89 | $34.89 | 961,706 |
| 2019-02-28 | $34.91 | $35.50 | $34.22 | $35.26 | $35.26 | 1,247,932 |
| 2019-02-27 | $35.41 | $35.82 | $34.64 | $34.73 | $34.73 | 1,078,483 |
| 2019-02-26 | $35.68 | $36.14 | $35.43 | $35.67 | $35.67 | 1,109,422 |
| 2019-02-25 | $37.16 | $37.23 | $35.71 | $35.78 | $35.78 | 1,551,773 |
| 2019-02-22 | $36.60 | $37.99 | $35.70 | $37.23 | $37.23 | 1,633,749 |
| 2019-02-21 | $39.21 | $39.71 | $38.26 | $38.38 | $38.38 | 1,384,088 |
| 2019-02-20 | $38.65 | $39.38 | $38.59 | $39.11 | $39.11 | 553,134 |
| 2019-02-19 | $38.13 | $38.85 | $38.03 | $38.67 | $38.67 | 540,224 |
| 2019-02-15 | $38.50 | $39.52 | $38.34 | $39.08 | $39.08 | 1,058,242 |
| 2019-02-14 | $37.84 | $38.80 | $37.48 | $38.28 | $38.28 | 620,114 |
| 2019-02-13 | $38.12 | $38.41 | $37.34 | $37.95 | $37.95 | 864,445 |
| 2019-02-12 | $37.32 | $38.10 | $37.32 | $38.06 | $38.06 | 560,460 |
| 2019-02-11 | $37.02 | $37.26 | $36.62 | $37.18 | $37.18 | 694,346 |
| 2019-02-08 | $36.91 | $37.59 | $36.78 | $36.94 | $36.94 | 865,744 |
| 2019-02-07 | $38.85 | $38.85 | $37.11 | $37.28 | $37.28 | 778,434 |
| 2019-02-06 | $39.07 | $39.40 | $38.50 | $38.88 | $38.88 | 738,472 |
| 2019-02-05 | $38.78 | $39.26 | $38.23 | $39.24 | $39.24 | 804,964 |
| 2019-02-04 | $38.31 | $38.72 | $37.81 | $38.71 | $38.71 | 868,248 |
| 2019-02-01 | $38.55 | $38.76 | $38.12 | $38.46 | $38.46 | 663,202 |
| 2019-01-31 | $37.71 | $38.88 | $37.36 | $38.75 | $38.75 | 1,458,924 |
| 2019-01-30 | $37.13 | $37.83 | $36.79 | $37.62 | $37.62 | 731,363 |
| 2019-01-29 | $37.55 | $37.74 | $36.89 | $36.95 | $36.95 | 384,805 |
| 2019-01-28 | $37.00 | $37.56 | $36.79 | $37.50 | $37.50 | 460,103 |
| 2019-01-25 | $37.14 | $37.36 | $36.85 | $37.20 | $37.20 | 642,766 |
| 2019-01-24 | $36.52 | $37.07 | $36.23 | $36.81 | $36.81 | 878,415 |
| 2019-01-23 | $37.01 | $37.20 | $35.94 | $36.43 | $36.43 | 594,954 |
| 2019-01-22 | $37.75 | $37.94 | $36.66 | $37.04 | $37.04 | 475,190 |
| 2019-01-18 | $37.84 | $38.12 | $37.49 | $37.92 | $37.92 | 374,978 |
| 2019-01-17 | $37.58 | $37.99 | $37.48 | $37.68 | $37.68 | 443,417 |
| 2019-01-16 | $36.83 | $37.83 | $36.83 | $37.70 | $37.70 | 596,406 |
| 2019-01-15 | $37.20 | $37.26 | $36.15 | $36.85 | $36.85 | 461,277 |
| 2019-01-14 | $36.62 | $37.47 | $36.62 | $37.05 | $37.05 | 415,686 |
| 2019-01-11 | $36.60 | $37.31 | $36.52 | $36.92 | $36.92 | 570,754 |
| 2019-01-10 | $36.83 | $36.97 | $35.82 | $36.57 | $36.57 | 1,167,319 |
| 2019-01-09 | $36.41 | $37.24 | $36.35 | $36.91 | $36.91 | 1,081,685 |
| 2019-01-08 | $37.87 | $37.87 | $35.79 | $36.18 | $36.18 | 1,056,691 |
| 2019-01-07 | $36.89 | $37.95 | $36.59 | $37.66 | $37.66 | 665,338 |
| 2019-01-04 | $36.34 | $37.18 | $36.10 | $37.05 | $37.05 | 631,534 |
| 2019-01-03 | $36.00 | $36.58 | $35.55 | $36.05 | $36.05 | 545,398 |
| 2019-01-02 | $35.36 | $36.59 | $35.31 | $36.05 | $36.05 | 801,785 |
| 2018-12-31 | $35.22 | $35.74 | $34.78 | $35.70 | $35.70 | 761,573 |
| 2018-12-28 | $34.41 | $35.55 | $34.41 | $35.11 | $35.11 | 628,137 |
| 2018-12-27 | $34.02 | $34.34 | $33.17 | $34.31 | $34.31 | 446,531 |
| 2018-12-26 | $33.29 | $34.40 | $32.87 | $34.36 | $34.36 | 736,798 |
| 2018-12-24 | $33.42 | $33.67 | $33.16 | $33.24 | $33.24 | 594,257 |
| 2018-12-21 | $34.29 | $35.35 | $33.59 | $33.64 | $33.64 | 1,092,741 |
| 2018-12-20 | $33.88 | $34.55 | $33.67 | $34.29 | $34.29 | 667,827 |
| 2018-12-19 | $34.23 | $35.63 | $33.94 | $34.04 | $34.04 | 704,265 |
| 2018-12-18 | $34.06 | $35.19 | $33.89 | $34.17 | $34.17 | 819,583 |
| 2018-12-17 | $33.22 | $34.47 | $33.17 | $33.74 | $33.74 | 725,204 |
| 2018-12-14 | $33.28 | $34.09 | $33.00 | $33.37 | $33.37 | 517,506 |
| 2018-12-13 | $34.08 | $34.26 | $33.34 | $33.45 | $33.45 | 814,801 |
| 2018-12-12 | $34.20 | $34.72 | $33.64 | $34.04 | $34.04 | 633,107 |
| 2018-12-11 | $34.12 | $34.79 | $33.38 | $33.84 | $33.84 | 535,610 |
| 2018-12-10 | $34.57 | $34.58 | $33.36 | $33.78 | $33.78 | 659,117 |
| 2018-12-07 | $35.00 | $35.72 | $34.25 | $34.57 | $34.57 | 453,714 |
| 2018-12-06 | $35.14 | $35.24 | $34.55 | $35.24 | $35.24 | 925,424 |
| 2018-12-04 | $37.23 | $37.54 | $35.17 | $35.37 | $35.37 | 977,104 |
| 2018-12-03 | $37.58 | $37.90 | $36.88 | $37.18 | $37.18 | 442,974 |
| 2018-11-30 | $37.03 | $37.59 | $36.81 | $37.13 | $37.13 | 559,025 |
| 2018-11-29 | $38.07 | $38.36 | $37.10 | $37.15 | $37.15 | 605,338 |
| 2018-11-28 | $37.58 | $38.34 | $36.74 | $38.29 | $38.29 | 708,836 |
| 2018-11-27 | $37.59 | $38.33 | $37.34 | $37.55 | $37.55 | 674,997 |
| 2018-11-26 | $37.43 | $37.95 | $37.37 | $37.70 | $37.70 | 855,120 |
| 2018-11-23 | $37.09 | $37.71 | $36.85 | $37.25 | $37.25 | 218,321 |
| 2018-11-21 | $36.55 | $37.62 | $36.41 | $37.09 | $37.09 | 606,015 |
| 2018-11-20 | $37.34 | $37.91 | $36.45 | $36.53 | $36.53 | 682,020 |
| 2018-11-19 | $37.30 | $37.95 | $37.11 | $37.57 | $37.57 | 549,605 |
| 2018-11-16 | $37.81 | $37.90 | $36.56 | $37.16 | $37.16 | 733,674 |
| 2018-11-15 | $38.24 | $38.43 | $36.96 | $38.07 | $38.07 | 713,091 |
| 2018-11-14 | $39.33 | $39.71 | $38.52 | $38.57 | $38.57 | 607,601 |
| 2018-11-13 | $39.50 | $40.19 | $39.26 | $39.27 | $39.27 | 499,184 |
| 2018-11-12 | $38.93 | $39.97 | $38.84 | $39.41 | $39.41 | 683,774 |
| 2018-11-09 | $39.29 | $39.84 | $38.57 | $38.98 | $38.98 | 650,633 |
| 2018-11-08 | $39.12 | $39.63 | $39.00 | $39.37 | $39.37 | 622,878 |
| 2018-11-07 | $39.52 | $39.58 | $37.93 | $39.09 | $39.09 | 998,990 |
| 2018-11-06 | $39.21 | $39.67 | $39.07 | $39.35 | $39.35 | 742,042 |
| 2018-11-05 | $40.52 | $40.90 | $39.33 | $39.44 | $39.44 | 1,038,422 |
| 2018-11-02 | $40.68 | $41.49 | $40.32 | $40.70 | $40.70 | 936,384 |
| 2018-11-01 | $40.54 | $41.63 | $40.07 | $40.60 | $40.60 | 1,070,475 |
| 2018-10-31 | $40.68 | $40.83 | $38.85 | $40.48 | $40.48 | 1,571,182 |
| 2018-10-30 | $40.00 | $41.13 | $37.96 | $40.46 | $40.46 | 2,457,593 |
| 2018-10-29 | $43.19 | $43.64 | $41.71 | $42.18 | $42.18 | 1,270,430 |
| 2018-10-26 | $41.79 | $42.86 | $41.49 | $42.65 | $42.65 | 892,982 |
| 2018-10-25 | $41.55 | $42.79 | $41.38 | $42.37 | $42.37 | 841,719 |
| 2018-10-24 | $41.99 | $43.17 | $41.33 | $41.37 | $41.37 | 1,950,017 |
| 2018-10-23 | $38.39 | $40.73 | $38.25 | $40.48 | $40.48 | 1,113,530 |
| 2018-10-22 | $38.90 | $39.24 | $38.64 | $38.78 | $38.78 | 781,502 |
| 2018-10-19 | $38.72 | $39.45 | $38.50 | $38.90 | $38.90 | 652,053 |
| 2018-10-18 | $39.73 | $39.78 | $38.55 | $38.67 | $38.67 | 857,226 |
| 2018-10-17 | $40.01 | $40.17 | $38.82 | $39.86 | $39.86 | 1,226,325 |
| 2018-10-16 | $39.05 | $40.09 | $38.58 | $40.01 | $40.01 | 729,216 |
| 2018-10-15 | $37.93 | $38.79 | $37.93 | $38.76 | $38.76 | 811,222 |
| 2018-10-12 | $39.54 | $39.54 | $37.64 | $38.06 | $38.06 | 1,268,523 |
| 2018-10-11 | $39.65 | $39.85 | $39.00 | $39.04 | $39.04 | 1,778,084 |
| 2018-10-10 | $39.80 | $40.48 | $39.64 | $39.85 | $39.85 | 989,197 |
| 2018-10-09 | $39.88 | $40.11 | $39.57 | $39.84 | $39.84 | 1,147,595 |
| 2018-10-08 | $39.03 | $40.02 | $39.03 | $39.89 | $39.89 | 902,054 |
| 2018-10-05 | $39.20 | $39.72 | $38.62 | $39.20 | $39.20 | 1,122,538 |
| 2018-10-04 | $40.17 | $40.24 | $38.96 | $39.34 | $39.34 | 1,576,290 |
| 2018-10-03 | $40.33 | $40.54 | $39.17 | $40.09 | $40.09 | 1,336,218 |
| 2018-10-02 | $40.36 | $41.53 | $39.56 | $40.61 | $40.61 | 1,016,127 |
| 2018-10-01 | $41.88 | $42.13 | $41.11 | $41.53 | $41.53 | 488,510 |
| 2018-09-28 | $42.04 | $42.31 | $41.45 | $41.55 | $41.55 | 751,618 |
| 2018-09-27 | $42.59 | $42.75 | $41.92 | $42.11 | $42.11 | 492,545 |
| 2018-09-26 | $42.78 | $43.17 | $42.20 | $42.53 | $42.53 | 556,486 |
| 2018-09-25 | $43.39 | $43.39 | $42.43 | $42.53 | $42.53 | 644,748 |
| 2018-09-24 | $44.40 | $44.40 | $43.09 | $43.53 | $43.53 | 413,764 |
| 2018-09-21 | $44.63 | $44.90 | $44.33 | $44.39 | $44.39 | 872,340 |
| 2018-09-20 | $43.96 | $44.62 | $43.90 | $44.47 | $44.47 | 554,873 |
| 2018-09-19 | $43.33 | $44.47 | $43.15 | $43.91 | $43.91 | 809,045 |
| 2018-09-18 | $43.41 | $43.72 | $42.87 | $43.09 | $43.09 | 720,328 |
| 2018-09-17 | $44.88 | $45.00 | $43.42 | $43.53 | $43.53 | 740,673 |
| 2018-09-14 | $43.93 | $45.05 | $43.84 | $44.90 | $44.90 | 575,886 |
| 2018-09-13 | $43.96 | $44.21 | $43.54 | $43.81 | $43.81 | 410,697 |
| 2018-09-12 | $43.72 | $43.92 | $43.41 | $43.77 | $43.77 | 440,036 |
| 2018-09-11 | $44.19 | $44.46 | $43.64 | $43.83 | $43.83 | 510,856 |
| 2018-09-10 | $43.67 | $44.40 | $43.67 | $44.19 | $44.19 | 676,946 |
| 2018-09-07 | $43.62 | $44.45 | $43.37 | $43.53 | $43.53 | 677,717 |
| 2018-09-06 | $44.79 | $44.82 | $43.54 | $43.69 | $43.69 | 697,209 |
| 2018-09-05 | $44.85 | $45.15 | $44.54 | $44.72 | $44.72 | 803,086 |
| 2018-09-04 | $45.41 | $45.66 | $44.67 | $44.91 | $44.91 | 822,520 |
| 2018-08-31 | $45.41 | $45.60 | $45.07 | $45.35 | $45.35 | 591,186 |
| 2018-08-30 | $45.94 | $45.94 | $45.27 | $45.46 | $45.46 | 392,075 |
| 2018-08-29 | $46.28 | $46.30 | $45.61 | $45.95 | $45.95 | 359,817 |
| 2018-08-28 | $46.34 | $46.69 | $46.14 | $46.42 | $46.42 | 310,335 |
| 2018-08-27 | $45.87 | $46.38 | $45.55 | $46.20 | $46.20 | 550,020 |
| 2018-08-24 | $46.31 | $46.40 | $45.51 | $45.66 | $45.66 | 504,265 |
| 2018-08-23 | $47.02 | $47.13 | $46.28 | $46.38 | $46.38 | 498,181 |
| 2018-08-22 | $47.61 | $47.71 | $46.99 | $47.02 | $47.02 | 504,417 |
| 2018-08-21 | $46.95 | $47.82 | $46.95 | $47.59 | $47.59 | 541,706 |
| 2018-08-20 | $46.31 | $47.01 | $46.27 | $46.83 | $46.83 | 549,600 |
| 2018-08-17 | $46.24 | $46.62 | $45.97 | $46.38 | $46.38 | 750,465 |
| 2018-08-16 | $46.25 | $47.00 | $45.70 | $46.03 | $46.03 | 693,548 |
| 2018-08-15 | $45.82 | $46.15 | $45.18 | $46.00 | $46.00 | 820,433 |
| 2018-08-14 | $46.08 | $46.37 | $45.86 | $46.00 | $46.00 | 643,441 |
| 2018-08-13 | $46.43 | $46.55 | $45.72 | $45.80 | $45.80 | 626,196 |
| 2018-08-10 | $46.77 | $46.81 | $45.98 | $46.31 | $46.31 | 498,440 |
| 2018-08-09 | $47.70 | $47.87 | $46.97 | $47.05 | $47.05 | 730,566 |
| 2018-08-08 | $48.22 | $48.35 | $47.57 | $47.70 | $47.70 | 573,364 |
| 2018-08-07 | $47.93 | $48.55 | $47.90 | $48.35 | $48.35 | 569,729 |
| 2018-08-06 | $47.32 | $48.38 | $47.18 | $47.80 | $47.80 | 1,035,292 |
| 2018-08-03 | $46.49 | $47.29 | $46.18 | $47.26 | $47.26 | 778,699 |
| 2018-08-02 | $46.33 | $47.74 | $46.11 | $46.33 | $46.33 | 1,158,239 |
| 2018-08-01 | $47.53 | $49.22 | $45.11 | $47.26 | $47.26 | 1,818,906 |
| 2018-07-31 | $47.74 | $49.21 | $47.53 | $48.53 | $48.53 | 1,379,514 |
| 2018-07-30 | $46.07 | $47.66 | $46.01 | $47.61 | $47.61 | 1,467,865 |
| 2018-07-27 | $46.13 | $46.34 | $45.66 | $45.94 | $45.94 | 902,570 |
| 2018-07-26 | $46.14 | $47.35 | $45.71 | $45.86 | $45.86 | 1,250,201 |
| 2018-07-25 | $47.31 | $47.31 | $45.26 | $46.28 | $46.28 | 1,752,597 |
| 2018-07-24 | $49.16 | $49.76 | $47.95 | $48.18 | $48.18 | 664,992 |
| 2018-07-23 | $48.47 | $49.27 | $48.47 | $48.89 | $48.89 | 615,130 |
| 2018-07-20 | $49.26 | $49.34 | $48.56 | $48.59 | $48.59 | 548,507 |
| 2018-07-19 | $49.01 | $49.90 | $48.95 | $49.36 | $49.36 | 649,904 |
| 2018-07-18 | $48.48 | $49.24 | $47.44 | $48.94 | $48.94 | 1,069,784 |
| 2018-07-17 | $49.10 | $50.02 | $49.10 | $49.64 | $49.64 | 424,550 |
| 2018-07-16 | $48.87 | $49.20 | $48.51 | $49.17 | $49.17 | 500,105 |
| 2018-07-13 | $47.92 | $49.19 | $47.77 | $48.85 | $48.85 | 847,315 |
| 2018-07-12 | $47.85 | $47.98 | $46.96 | $47.71 | $47.71 | 761,691 |
| 2018-07-11 | $47.81 | $47.82 | $46.55 | $47.75 | $47.75 | 1,242,607 |
| 2018-07-10 | $48.70 | $49.31 | $47.36 | $48.38 | $48.38 | 2,694,106 |
| 2018-07-09 | $49.93 | $50.54 | $49.25 | $50.48 | $50.48 | 544,939 |
| 2018-07-06 | $49.03 | $50.00 | $48.90 | $49.73 | $49.73 | 833,379 |
| 2018-07-05 | $48.59 | $49.02 | $47.68 | $48.96 | $48.96 | 863,637 |
| 2018-07-03 | $48.42 | $48.87 | $48.15 | $48.27 | $48.27 | 308,643 |
| 2018-07-02 | $48.45 | $48.50 | $47.64 | $48.39 | $48.39 | 585,525 |
| 2018-06-29 | $49.24 | $49.55 | $48.46 | $48.58 | $48.58 | 1,128,596 |
| 2018-06-28 | $48.72 | $49.26 | $47.77 | $49.14 | $49.14 | 912,693 |
| 2018-06-27 | $50.14 | $50.14 | $48.92 | $48.98 | $48.98 | 1,121,599 |
| 2018-06-26 | $49.85 | $50.09 | $48.92 | $49.95 | $49.95 | 816,373 |
| 2018-06-25 | $49.96 | $50.14 | $48.76 | $49.82 | $49.82 | 1,697,936 |
| 2018-06-22 | $51.05 | $51.99 | $50.13 | $50.18 | $50.18 | 1,314,509 |
| 2018-06-21 | $50.97 | $51.21 | $50.28 | $50.48 | $50.48 | 867,337 |
| 2018-06-20 | $50.53 | $51.33 | $50.12 | $51.06 | $51.06 | 720,500 |
| 2018-06-19 | $49.07 | $50.30 | $49.07 | $50.22 | $50.22 | 703,374 |
| 2018-06-18 | $49.20 | $49.75 | $49.14 | $49.51 | $49.51 | 522,539 |
| 2018-06-15 | $48.91 | $49.54 | $48.74 | $49.42 | $49.42 | 815,610 |
| 2018-06-14 | $48.49 | $49.11 | $48.25 | $49.02 | $49.02 | 567,380 |
| 2018-06-13 | $49.71 | $49.71 | $48.07 | $48.46 | $48.46 | 788,140 |
| 2018-06-12 | $49.73 | $50.04 | $49.31 | $49.70 | $49.70 | 673,472 |
| 2018-06-11 | $49.33 | $49.83 | $49.25 | $49.61 | $49.61 | 464,239 |
| 2018-06-08 | $48.42 | $49.21 | $48.34 | $49.11 | $49.11 | 511,569 |
| 2018-06-07 | $49.00 | $49.79 | $48.08 | $48.44 | $48.44 | 1,182,488 |
| 2018-06-06 | $47.73 | $49.04 | $47.56 | $48.91 | $48.91 | 755,356 |
| 2018-06-05 | $46.85 | $47.70 | $46.39 | $47.53 | $47.53 | 524,333 |
| 2018-06-04 | $46.61 | $47.00 | $46.36 | $46.89 | $46.89 | 652,084 |
| 2018-06-01 | $45.85 | $46.99 | $45.64 | $46.61 | $46.61 | 794,853 |
| 2018-05-31 | $46.62 | $46.72 | $45.43 | $45.66 | $45.66 | 4,027,344 |
| 2018-05-30 | $46.41 | $47.31 | $46.05 | $46.53 | $46.53 | 861,527 |
| 2018-05-29 | $45.79 | $46.50 | $45.65 | $46.23 | $46.23 | 581,115 |
| 2018-05-25 | $45.90 | $46.36 | $45.68 | $46.15 | $46.15 | 459,127 |
| 2018-05-24 | $45.78 | $46.15 | $45.28 | $45.94 | $45.94 | 1,310,169 |
| 2018-05-23 | $45.72 | $46.03 | $45.33 | $45.90 | $45.90 | 796,428 |
| 2018-05-22 | $47.52 | $48.24 | $45.70 | $45.79 | $45.79 | 503,827 |
| 2018-05-21 | $46.51 | $47.37 | $46.35 | $47.14 | $47.14 | 547,122 |
| 2018-05-18 | $47.37 | $47.37 | $46.13 | $46.21 | $46.21 | 884,475 |
| 2018-05-17 | $46.87 | $48.18 | $46.67 | $47.61 | $47.61 | 683,518 |
| 2018-05-16 | $46.35 | $47.24 | $46.22 | $46.91 | $46.91 | 682,551 |
| 2018-05-15 | $46.60 | $47.04 | $45.87 | $46.11 | $46.11 | 1,044,612 |
| 2018-05-14 | $45.90 | $46.77 | $45.55 | $46.60 | $46.60 | 598,908 |
| 2018-05-11 | $45.87 | $46.33 | $45.62 | $46.02 | $46.02 | 659,378 |
| 2018-05-10 | $46.54 | $46.73 | $45.72 | $45.95 | $45.95 | 688,341 |
| 2018-05-09 | $47.64 | $47.88 | $46.07 | $46.61 | $46.61 | 920,517 |
| 2018-05-08 | $47.40 | $48.30 | $47.28 | $47.48 | $47.48 | 958,541 |
| 2018-05-07 | $47.61 | $48.19 | $47.15 | $47.55 | $47.55 | 920,365 |
| 2018-05-04 | $46.84 | $48.16 | $46.62 | $47.43 | $47.43 | 854,370 |
| 2018-05-03 | $47.15 | $48.00 | $46.72 | $47.13 | $47.13 | 1,055,941 |
| 2018-05-02 | $46.50 | $47.65 | $46.10 | $47.14 | $47.14 | 1,235,154 |
| 2018-05-01 | $45.22 | $47.09 | $42.95 | $46.52 | $46.52 | 2,046,519 |
| 2018-04-30 | $46.33 | $46.82 | $46.00 | $46.19 | $46.19 | 1,483,568 |
| 2018-04-27 | $45.95 | $46.88 | $45.55 | $46.29 | $46.29 | 959,581 |
| 2018-04-26 | $47.03 | $47.25 | $45.35 | $45.91 | $45.91 | 1,013,339 |
| 2018-04-25 | $45.68 | $46.75 | $45.53 | $46.39 | $46.39 | 1,142,406 |
| 2018-04-24 | $46.34 | $47.11 | $45.58 | $45.87 | $45.87 | 787,858 |
| 2018-04-23 | $45.69 | $46.20 | $45.45 | $45.99 | $45.99 | 630,555 |
| 2018-04-20 | $46.50 | $46.78 | $45.30 | $45.57 | $45.57 | 656,264 |
| 2018-04-19 | $47.19 | $47.85 | $46.37 | $46.45 | $46.45 | 647,358 |
| 2018-04-18 | $46.95 | $47.72 | $46.88 | $47.49 | $47.49 | 584,253 |
| 2018-04-17 | $47.12 | $48.39 | $46.74 | $47.08 | $47.08 | 739,393 |
| 2018-04-16 | $46.49 | $47.21 | $45.98 | $46.89 | $46.89 | 538,819 |
| 2018-04-13 | $46.81 | $46.91 | $45.83 | $46.12 | $46.12 | 692,222 |
| 2018-04-12 | $46.67 | $46.92 | $46.28 | $46.53 | $46.53 | 584,150 |
| 2018-04-11 | $46.66 | $47.33 | $46.51 | $46.59 | $46.59 | 466,448 |
| 2018-04-10 | $47.00 | $47.79 | $46.50 | $47.58 | $47.58 | 790,296 |
| 2018-04-09 | $46.95 | $47.32 | $46.12 | $46.17 | $46.17 | 650,909 |
| 2018-04-06 | $47.29 | $47.90 | $46.05 | $46.47 | $46.47 | 674,883 |
| 2018-04-05 | $47.68 | $48.05 | $47.00 | $47.66 | $47.66 | 472,753 |
| 2018-04-04 | $45.07 | $47.51 | $45.00 | $47.38 | $47.38 | 900,526 |
| 2018-04-03 | $45.69 | $46.52 | $45.69 | $46.07 | $46.07 | 848,021 |
| 2018-04-02 | $46.73 | $47.27 | $44.81 | $45.41 | $45.41 | 1,025,161 |
| 2018-03-29 | $46.02 | $47.10 | $46.02 | $46.78 | $46.78 | 962,705 |
| 2018-03-28 | $46.05 | $47.02 | $45.75 | $45.85 | $45.85 | 1,156,345 |
| 2018-03-27 | $47.12 | $47.21 | $45.79 | $46.07 | $46.07 | 814,433 |
| 2018-03-26 | $47.26 | $47.42 | $46.46 | $47.10 | $47.10 | 863,446 |
| 2018-03-23 | $47.23 | $47.87 | $46.38 | $46.42 | $46.42 | 875,398 |
| 2018-03-22 | $47.80 | $48.66 | $47.08 | $47.10 | $47.10 | 680,879 |
| 2018-03-21 | $47.75 | $49.06 | $47.54 | $48.06 | $48.06 | 648,984 |
| 2018-03-20 | $49.40 | $49.46 | $47.33 | $47.82 | $47.82 | 1,321,381 |
| 2018-03-19 | $50.61 | $50.74 | $49.65 | $50.18 | $50.18 | 453,571 |
| 2018-03-16 | $50.21 | $51.09 | $50.21 | $50.57 | $50.57 | 916,010 |
| 2018-03-15 | $51.32 | $51.50 | $50.10 | $50.29 | $50.29 | 322,310 |
| 2018-03-14 | $51.59 | $51.65 | $50.82 | $51.12 | $51.12 | 408,979 |
| 2018-03-13 | $51.40 | $51.60 | $50.77 | $50.94 | $50.94 | 418,830 |
| 2018-03-12 | $51.51 | $51.74 | $50.89 | $50.97 | $50.97 | 319,354 |
| 2018-03-09 | $50.68 | $51.64 | $50.33 | $51.49 | $51.49 | 527,535 |
| 2018-03-08 | $50.97 | $50.97 | $50.02 | $50.39 | $50.39 | 517,441 |
| 2018-03-07 | $50.65 | $50.97 | $50.06 | $50.83 | $50.83 | 732,399 |
| 2018-03-06 | $50.86 | $51.44 | $49.95 | $51.32 | $51.32 | 886,524 |
| 2018-03-05 | $49.33 | $50.68 | $48.78 | $50.49 | $50.49 | 827,230 |
| 2018-03-02 | $48.56 | $49.95 | $48.01 | $49.67 | $49.67 | 906,550 |
| 2018-03-01 | $50.07 | $50.26 | $48.97 | $49.16 | $49.16 | 1,482,863 |
| 2018-02-28 | $50.77 | $51.24 | $50.13 | $50.21 | $50.21 | 1,255,057 |
| 2018-02-27 | $52.14 | $52.64 | $50.42 | $50.59 | $50.59 | 812,910 |
| 2018-02-26 | $52.68 | $52.68 | $51.87 | $52.14 | $52.14 | 421,190 |
| 2018-02-23 | $52.24 | $52.53 | $51.43 | $52.46 | $52.46 | 546,234 |
| 2018-02-22 | $52.07 | $52.54 | $51.37 | $51.84 | $51.84 | 638,384 |
| 2018-02-21 | $52.31 | $52.73 | $51.69 | $51.74 | $51.74 | 1,041,754 |
| 2018-02-20 | $52.93 | $52.95 | $51.91 | $51.98 | $51.98 | 712,305 |
| 2018-02-16 | $52.58 | $53.82 | $52.18 | $53.11 | $53.11 | 848,997 |
| 2018-02-15 | $52.97 | $53.33 | $51.19 | $52.60 | $52.60 | 1,075,703 |
| 2018-02-14 | $52.97 | $53.42 | $52.26 | $52.73 | $52.73 | 1,283,880 |
| 2018-02-13 | $54.47 | $54.47 | $52.69 | $53.40 | $53.40 | 1,094,395 |
| 2018-02-12 | $54.66 | $54.99 | $53.52 | $54.61 | $54.61 | 651,934 |
| 2018-02-09 | $53.45 | $54.57 | $51.61 | $54.02 | $54.02 | 1,366,884 |
| 2018-02-08 | $53.82 | $54.41 | $52.69 | $52.69 | $52.69 | 1,458,797 |
| 2018-02-07 | $54.23 | $55.01 | $53.35 | $53.57 | $53.57 | 960,716 |
| 2018-02-06 | $53.16 | $55.05 | $52.13 | $54.42 | $54.42 | 1,512,278 |
| 2018-02-05 | $56.87 | $57.11 | $53.66 | $53.68 | $53.68 | 1,631,442 |
| 2018-02-02 | $57.97 | $59.69 | $57.15 | $57.23 | $57.23 | 1,558,079 |
| 2018-02-01 | $60.10 | $60.57 | $57.10 | $58.04 | $58.04 | 2,214,294 |
| 2018-01-31 | $61.42 | $61.60 | $59.60 | $60.22 | $60.22 | 2,177,382 |
| 2018-01-30 | $60.86 | $61.35 | $59.86 | $61.09 | $61.09 | 1,076,808 |
| 2018-01-29 | $61.93 | $61.96 | $60.95 | $61.07 | $61.07 | 761,291 |
| 2018-01-26 | $61.25 | $62.02 | $60.74 | $62.00 | $62.00 | 723,970 |
| 2018-01-25 | $61.21 | $61.31 | $60.38 | $61.25 | $61.25 | 815,969 |
| 2018-01-24 | $60.34 | $61.22 | $59.70 | $61.02 | $61.02 | 1,112,653 |
| 2018-01-23 | $59.96 | $60.50 | $59.56 | $60.10 | $60.10 | 1,040,894 |
| 2018-01-22 | $58.98 | $60.12 | $58.54 | $60.04 | $60.04 | 1,028,891 |
| 2018-01-19 | $56.48 | $59.36 | $56.48 | $58.93 | $58.93 | 2,041,005 |
| 2018-01-18 | $56.54 | $56.63 | $55.74 | $56.43 | $56.43 | 993,435 |
| 2018-01-17 | $57.25 | $57.27 | $56.18 | $56.37 | $56.37 | 711,177 |
| 2018-01-16 | $59.05 | $59.05 | $56.59 | $57.24 | $57.24 | 660,831 |
| 2018-01-12 | $57.86 | $58.44 | $57.50 | $57.96 | $57.96 | 487,942 |
| 2018-01-11 | $56.21 | $57.77 | $56.01 | $57.70 | $57.70 | 611,829 |
| 2018-01-10 | $56.25 | $56.49 | $55.76 | $56.10 | $56.10 | 648,397 |
| 2018-01-09 | $56.91 | $56.92 | $56.23 | $56.38 | $56.38 | 715,867 |
| 2018-01-08 | $55.47 | $56.87 | $55.47 | $56.87 | $56.87 | 1,058,397 |
| 2018-01-05 | $54.95 | $55.78 | $54.78 | $55.58 | $55.58 | 695,910 |
| 2018-01-04 | $53.90 | $54.97 | $53.76 | $54.65 | $54.65 | 1,639,920 |
| 2018-01-03 | $52.27 | $53.76 | $52.07 | $53.75 | $53.75 | 1,294,994 |
| 2018-01-02 | $51.71 | $52.59 | $51.51 | $52.47 | $52.47 | 968,081 |
| 2017-12-29 | $52.00 | $52.41 | $51.27 | $51.33 | $51.33 | 776,761 |
| 2017-12-28 | $51.53 | $51.71 | $50.97 | $51.38 | $51.38 | 331,348 |
| 2017-12-27 | $51.65 | $51.92 | $51.39 | $51.45 | $51.45 | 324,433 |
| 2017-12-26 | $51.33 | $52.09 | $51.31 | $51.64 | $51.64 | 443,381 |
| 2017-12-22 | $50.94 | $51.76 | $50.76 | $51.54 | $51.54 | 599,511 |
| 2017-12-21 | $51.60 | $52.44 | $51.37 | $51.54 | $51.54 | 767,361 |
| 2017-12-20 | $52.87 | $53.08 | $52.13 | $52.18 | $52.18 | 451,149 |
| 2017-12-19 | $53.74 | $54.21 | $52.42 | $52.61 | $52.61 | 1,331,267 |
| 2017-12-18 | $53.65 | $54.02 | $53.04 | $53.79 | $53.79 | 905,430 |
| 2017-12-15 | $52.45 | $52.92 | $52.14 | $52.57 | $52.57 | 1,684,047 |
| 2017-12-14 | $54.34 | $54.50 | $51.81 | $52.42 | $52.42 | 1,063,228 |
| 2017-12-13 | $54.21 | $54.77 | $54.21 | $54.26 | $54.26 | 1,023,909 |
| 2017-12-12 | $55.50 | $55.97 | $54.37 | $54.48 | $54.48 | 575,772 |
| 2017-12-11 | $55.75 | $55.75 | $55.04 | $55.45 | $55.45 | 682,349 |
| 2017-12-08 | $55.43 | $55.70 | $54.76 | $55.59 | $55.59 | 746,684 |
| 2017-12-07 | $55.42 | $55.66 | $54.79 | $55.38 | $55.38 | 704,535 |
| 2017-12-06 | $55.70 | $55.92 | $53.97 | $55.28 | $55.28 | 895,914 |
| 2017-12-05 | $57.18 | $57.83 | $55.60 | $55.84 | $55.84 | 718,261 |
| 2017-12-04 | $55.84 | $56.56 | $55.36 | $56.25 | $56.25 | 1,062,344 |
| 2017-12-01 | $55.49 | $55.49 | $53.44 | $55.04 | $55.04 | 534,757 |
| 2017-11-30 | $55.31 | $56.71 | $55.13 | $55.37 | $55.37 | 1,158,535 |
| 2017-11-29 | $53.45 | $55.56 | $53.39 | $55.36 | $55.36 | 1,390,958 |
| 2017-11-28 | $52.75 | $53.43 | $52.41 | $53.33 | $53.33 | 850,312 |
| 2017-11-27 | $52.65 | $53.10 | $52.53 | $52.54 | $52.54 | 646,752 |
| 2017-11-24 | $52.16 | $52.98 | $52.09 | $52.58 | $52.58 | 368,672 |
| 2017-11-22 | $52.43 | $52.59 | $51.83 | $52.09 | $52.09 | 501,476 |
| 2017-11-21 | $51.76 | $52.24 | $51.43 | $52.21 | $52.21 | 815,096 |
| 2017-11-20 | $51.82 | $52.04 | $51.45 | $51.85 | $51.85 | 479,778 |
| 2017-11-17 | $52.17 | $52.74 | $51.68 | $51.72 | $51.72 | 1,069,605 |
| 2017-11-16 | $53.12 | $53.46 | $52.01 | $52.06 | $52.06 | 716,045 |
| 2017-11-15 | $52.65 | $53.37 | $51.91 | $53.12 | $53.12 | 757,104 |
| 2017-11-14 | $52.42 | $53.96 | $52.30 | $53.24 | $53.24 | 828,436 |
| 2017-11-13 | $52.36 | $53.23 | $52.10 | $52.73 | $52.73 | 650,294 |
| 2017-11-10 | $51.18 | $52.55 | $51.11 | $52.48 | $52.48 | 1,432,513 |
| 2017-11-09 | $51.81 | $52.48 | $50.92 | $51.45 | $51.45 | 1,018,626 |
| 2017-11-08 | $52.85 | $52.87 | $51.34 | $51.97 | $51.97 | 1,131,610 |
| 2017-11-07 | $54.10 | $54.58 | $52.47 | $52.92 | $52.92 | 1,707,380 |
| 2017-11-06 | $53.94 | $54.94 | $53.86 | $54.46 | $54.46 | 1,371,614 |
| 2017-11-03 | $55.36 | $55.36 | $53.58 | $53.69 | $53.69 | 2,228,776 |
| 2017-11-02 | $51.32 | $55.77 | $51.05 | $54.65 | $54.65 | 4,696,399 |
| 2017-11-01 | $47.75 | $47.75 | $46.20 | $47.60 | $47.60 | 2,041,501 |
| 2017-10-31 | $47.73 | $47.94 | $47.38 | $47.40 | $47.40 | 1,135,677 |
| 2017-10-30 | $47.64 | $47.78 | $46.85 | $47.59 | $47.59 | 612,583 |
| 2017-10-27 | $47.85 | $47.85 | $47.10 | $47.60 | $47.60 | 1,410,767 |
| 2017-10-26 | $47.03 | $47.87 | $46.75 | $47.77 | $47.77 | 1,147,611 |
| 2017-10-25 | $46.10 | $46.89 | $45.28 | $46.68 | $46.68 | 1,003,406 |
| 2017-10-24 | $45.94 | $46.60 | $45.72 | $46.32 | $46.32 | 649,050 |
| 2017-10-23 | $45.22 | $45.78 | $44.99 | $45.68 | $45.68 | 679,800 |
| 2017-10-20 | $44.59 | $45.64 | $44.56 | $45.50 | $45.50 | 687,003 |
| 2017-10-19 | $44.36 | $44.63 | $43.92 | $44.52 | $44.52 | 674,552 |
| 2017-10-18 | $44.97 | $45.65 | $44.61 | $44.63 | $44.63 | 1,244,679 |
| 2017-10-17 | $44.01 | $45.01 | $43.88 | $44.84 | $44.84 | 765,883 |
| 2017-10-16 | $43.90 | $44.31 | $43.42 | $44.15 | $44.15 | 733,280 |
| 2017-10-13 | $44.60 | $44.60 | $43.96 | $44.00 | $44.00 | 1,104,349 |
| 2017-10-12 | $45.01 | $45.38 | $44.62 | $44.79 | $44.79 | 930,483 |
| 2017-10-11 | $46.13 | $46.23 | $45.11 | $45.21 | $45.21 | 788,014 |
| 2017-10-10 | $46.70 | $47.10 | $46.10 | $46.26 | $46.26 | 753,674 |
| 2017-10-09 | $47.49 | $47.61 | $46.58 | $46.75 | $46.75 | 446,919 |
| 2017-10-06 | $47.32 | $47.66 | $47.09 | $47.53 | $47.53 | 501,806 |
| 2017-10-05 | $47.86 | $47.92 | $47.29 | $47.56 | $47.56 | 637,996 |
| 2017-10-04 | $47.66 | $48.34 | $47.14 | $47.61 | $47.61 | 616,393 |
| 2017-10-03 | $48.44 | $49.08 | $48.12 | $48.37 | $48.37 | 885,723 |
| 2017-10-02 | $47.40 | $47.91 | $47.03 | $47.82 | $47.82 | 651,180 |
| 2017-09-29 | $47.28 | $47.96 | $47.03 | $47.46 | $47.46 | 845,071 |
| 2017-09-28 | $47.45 | $47.90 | $46.11 | $47.24 | $47.24 | 1,658,970 |
| 2017-09-27 | $49.24 | $49.40 | $48.27 | $48.28 | $48.28 | 1,039,571 |
| 2017-09-26 | $47.68 | $49.00 | $47.44 | $48.82 | $48.82 | 1,633,663 |
| 2017-09-25 | $47.40 | $48.04 | $47.37 | $47.68 | $47.68 | 1,043,859 |
| 2017-09-22 | $47.17 | $47.54 | $47.08 | $47.36 | $47.36 | 1,004,209 |
| 2017-09-21 | $46.80 | $47.09 | $46.79 | $46.94 | $46.94 | 958,556 |
| 2017-09-20 | $46.81 | $47.05 | $46.70 | $46.80 | $46.80 | 836,972 |
| 2017-09-19 | $46.36 | $47.28 | $46.36 | $46.89 | $46.89 | 1,566,239 |
| 2017-09-18 | $46.51 | $46.60 | $45.97 | $46.10 | $46.10 | 895,486 |
| 2017-09-15 | $46.00 | $46.72 | $45.85 | $46.31 | $46.31 | 1,435,150 |
| 2017-09-14 | $46.42 | $46.56 | $45.93 | $45.99 | $45.99 | 901,848 |
| 2017-09-13 | $45.76 | $46.64 | $45.76 | $46.52 | $46.52 | 1,187,501 |
| 2017-09-12 | $45.90 | $46.27 | $45.64 | $45.80 | $45.80 | 906,666 |
| 2017-09-11 | $44.86 | $45.75 | $44.86 | $45.59 | $45.59 | 1,054,323 |
| 2017-09-08 | $44.54 | $45.02 | $44.50 | $44.90 | $44.90 | 1,147,662 |
| 2017-09-07 | $45.26 | $45.55 | $44.59 | $44.74 | $44.74 | 1,283,013 |
| 2017-09-06 | $46.05 | $46.28 | $44.73 | $44.76 | $44.76 | 1,733,431 |
| 2017-09-05 | $45.68 | $46.18 | $45.22 | $46.01 | $46.01 | 1,910,644 |
| 2017-09-01 | $45.57 | $46.76 | $45.45 | $45.52 | $45.52 | 1,615,476 |
| 2017-08-31 | $44.06 | $45.62 | $44.06 | $45.37 | $45.37 | 2,183,665 |
| 2017-08-30 | $43.61 | $43.61 | $42.25 | $43.48 | $43.48 | 2,024,510 |
| 2017-08-29 | $41.70 | $42.25 | $41.70 | $41.77 | $41.77 | 1,364,383 |
| 2017-08-28 | $42.95 | $42.95 | $41.80 | $42.06 | $42.06 | 1,509,413 |
| 2017-08-25 | $42.41 | $43.33 | $42.32 | $42.91 | $42.91 | 1,135,947 |
| 2017-08-24 | $43.01 | $43.33 | $41.88 | $42.15 | $42.15 | 1,525,143 |
| 2017-08-23 | $42.46 | $43.08 | $42.37 | $42.48 | $42.48 | 1,460,792 |
| 2017-08-22 | $42.71 | $42.96 | $41.90 | $42.75 | $42.75 | 1,469,135 |
| 2017-08-21 | $41.71 | $42.91 | $41.60 | $42.45 | $42.45 | 1,101,377 |
| 2017-08-18 | $40.70 | $42.00 | $40.51 | $41.68 | $41.68 | 1,343,009 |
| 2017-08-17 | $41.90 | $42.10 | $40.90 | $40.96 | $40.96 | 1,846,299 |
| 2017-08-16 | $42.34 | $42.84 | $41.91 | $41.94 | $41.94 | 1,240,913 |
| 2017-08-15 | $41.13 | $42.19 | $40.34 | $41.75 | $41.75 | 1,409,191 |
| 2017-08-14 | $41.45 | $42.20 | $41.26 | $41.72 | $41.72 | 2,381,466 |
| 2017-08-11 | $40.22 | $41.23 | $40.20 | $41.04 | $41.04 | 1,250,747 |
| 2017-08-10 | $40.60 | $40.90 | $40.09 | $40.38 | $40.38 | 1,529,918 |
| 2017-08-09 | $39.71 | $40.79 | $39.58 | $40.78 | $40.78 | 1,362,771 |
| 2017-08-08 | $40.46 | $41.17 | $39.90 | $40.00 | $40.00 | 1,852,764 |
| 2017-08-07 | $39.62 | $40.77 | $39.45 | $40.34 | $40.34 | 16,490,722 |
| 2017-08-04 | $38.83 | $39.82 | $38.65 | $39.70 | $39.70 | 2,078,505 |
| 2017-08-03 | $38.59 | $40.00 | $38.59 | $38.72 | $38.72 | 2,448,397 |
| 2017-08-02 | $39.33 | $40.66 | $38.74 | $38.96 | $38.96 | 3,967,662 |
| 2017-08-01 | $42.00 | $42.24 | $41.41 | $41.97 | $41.97 | 1,940,432 |
| 2017-07-31 | $42.65 | $42.86 | $41.47 | $42.38 | $42.38 | 1,703,489 |
| 2017-07-28 | $42.21 | $42.72 | $41.63 | $42.65 | $42.65 | 917,195 |
| 2017-07-27 | $42.66 | $42.66 | $41.47 | $42.27 | $42.27 | 1,675,583 |
| 2017-07-26 | $42.81 | $42.83 | $41.98 | $42.48 | $42.48 | 889,855 |
| 2017-07-25 | $42.33 | $43.46 | $42.00 | $42.82 | $42.82 | 1,145,573 |
| 2017-07-24 | $42.67 | $42.97 | $42.42 | $42.85 | $42.85 | 1,124,875 |
| 2017-07-21 | $42.96 | $43.10 | $42.29 | $42.97 | $42.97 | 740,605 |
| 2017-07-20 | $42.55 | $43.46 | $42.45 | $42.98 | $42.98 | 921,114 |
| 2017-07-19 | $42.45 | $42.72 | $42.25 | $42.43 | $42.43 | 445,949 |
| 2017-07-18 | $42.00 | $42.29 | $41.86 | $42.18 | $42.18 | 793,646 |
| 2017-07-17 | $41.86 | $42.46 | $41.76 | $42.29 | $42.29 | 2,132,156 |
| 2017-07-14 | $42.84 | $43.01 | $41.64 | $42.01 | $42.01 | 905,764 |
| 2017-07-13 | $41.27 | $43.16 | $41.27 | $42.90 | $42.90 | 1,590,594 |
| 2017-07-12 | $40.90 | $42.11 | $40.71 | $41.12 | $41.12 | 1,619,007 |
| 2017-07-11 | $40.47 | $40.86 | $40.11 | $40.55 | $40.55 | 1,034,611 |
| 2017-07-10 | $41.25 | $41.58 | $39.67 | $40.34 | $40.34 | 1,934,221 |
| 2017-07-07 | $41.15 | $41.92 | $41.02 | $41.80 | $41.80 | 888,463 |
| 2017-07-06 | $41.87 | $42.19 | $40.96 | $41.07 | $41.07 | 861,192 |
| 2017-07-05 | $42.81 | $42.95 | $41.79 | $42.03 | $42.03 | 1,383,618 |
| 2017-07-03 | $42.48 | $43.48 | $42.43 | $43.02 | $43.02 | 695,382 |
| 2017-06-30 | $42.20 | $42.40 | $41.84 | $42.16 | $42.16 | 826,790 |
| 2017-06-29 | $41.64 | $42.32 | $41.41 | $41.94 | $41.94 | 1,197,282 |
| 2017-06-28 | $41.31 | $42.25 | $41.31 | $41.45 | $41.45 | 1,048,546 |
| 2017-06-27 | $40.63 | $41.45 | $40.62 | $40.98 | $40.98 | 798,932 |
| 2017-06-26 | $39.74 | $41.14 | $39.60 | $40.84 | $40.84 | 1,164,005 |
| 2017-06-23 | $39.48 | $39.65 | $39.12 | $39.52 | $39.52 | 904,665 |
| 2017-06-22 | $39.00 | $39.82 | $38.73 | $39.53 | $39.53 | 1,268,822 |
| 2017-06-21 | $40.16 | $40.65 | $39.12 | $39.39 | $39.39 | 1,373,490 |
| 2017-06-20 | $40.20 | $40.25 | $39.48 | $39.53 | $39.53 | 1,086,799 |
| 2017-06-19 | $40.12 | $40.48 | $39.60 | $40.25 | $40.25 | 1,868,088 |
| 2017-06-16 | $42.49 | $42.61 | $39.40 | $40.31 | $40.31 | 3,081,809 |
| 2017-06-15 | $41.98 | $43.13 | $41.79 | $42.76 | $42.76 | 1,940,687 |
| 2017-06-14 | $42.14 | $42.23 | $41.44 | $42.16 | $42.16 | 706,932 |
| 2017-06-13 | $42.11 | $42.42 | $41.20 | $42.11 | $42.11 | 1,277,622 |
| 2017-06-12 | $40.69 | $42.25 | $40.65 | $42.04 | $42.04 | 1,736,721 |
| 2017-06-09 | $39.77 | $40.65 | $39.29 | $40.65 | $40.65 | 1,130,894 |
| 2017-06-08 | $40.17 | $41.20 | $39.52 | $39.68 | $39.68 | 1,391,778 |
| 2017-06-07 | $40.11 | $40.90 | $40.06 | $40.17 | $40.17 | 1,099,491 |
| 2017-06-06 | $39.56 | $40.23 | $39.16 | $40.02 | $40.02 | 1,280,243 |
| 2017-06-05 | $39.75 | $40.02 | $39.47 | $39.82 | $39.82 | 814,978 |
| 2017-06-02 | $40.32 | $40.36 | $39.63 | $39.86 | $39.86 | 936,037 |
| 2017-06-01 | $39.70 | $41.02 | $39.30 | $40.35 | $40.35 | 1,667,590 |
| 2017-05-31 | $39.46 | $39.59 | $38.85 | $39.52 | $39.52 | 1,173,528 |
| 2017-05-30 | $39.13 | $39.81 | $39.05 | $39.33 | $39.33 | 1,318,052 |
| 2017-05-26 | $38.63 | $39.31 | $38.20 | $39.27 | $39.27 | 828,678 |
| 2017-05-25 | $39.61 | $39.70 | $38.66 | $38.90 | $38.90 | 1,284,571 |
| 2017-05-24 | $38.99 | $39.56 | $38.79 | $39.24 | $39.24 | 882,708 |
| 2017-05-23 | $39.47 | $39.53 | $38.87 | $38.99 | $38.99 | 1,130,231 |
| 2017-05-22 | $39.83 | $40.22 | $39.40 | $39.62 | $39.62 | 979,081 |
| 2017-05-19 | $39.37 | $39.88 | $39.22 | $39.67 | $39.67 | 838,931 |
| 2017-05-18 | $39.05 | $39.85 | $39.05 | $39.24 | $39.24 | 936,855 |
| 2017-05-17 | $40.40 | $40.40 | $39.05 | $39.08 | $39.08 | 1,703,855 |
| 2017-05-16 | $40.50 | $41.11 | $40.10 | $40.40 | $40.40 | 2,173,925 |
| 2017-05-15 | $39.47 | $41.00 | $39.36 | $40.54 | $40.54 | 2,249,837 |
| 2017-05-12 | $39.91 | $40.00 | $39.28 | $39.36 | $39.36 | 1,551,805 |
| 2017-05-11 | $39.96 | $40.01 | $38.94 | $39.93 | $39.93 | 1,199,174 |
| 2017-05-10 | $40.00 | $40.44 | $39.67 | $40.18 | $40.18 | 1,108,847 |
| 2017-05-09 | $40.66 | $40.70 | $39.97 | $40.14 | $40.14 | 970,967 |
| 2017-05-08 | $40.83 | $41.23 | $40.61 | $40.74 | $40.74 | 951,742 |
| 2017-05-05 | $40.59 | $40.74 | $40.18 | $40.74 | $40.74 | 703,703 |
| 2017-05-04 | $40.58 | $40.77 | $40.00 | $40.43 | $40.43 | 876,084 |
| 2017-05-03 | $40.22 | $40.50 | $39.88 | $40.41 | $40.41 | 1,621,117 |
| 2017-05-02 | $41.33 | $41.64 | $39.70 | $40.28 | $40.28 | 2,606,503 |
| 2017-05-01 | $42.05 | $42.49 | $41.46 | $41.65 | $41.65 | 1,918,928 |
| 2017-04-28 | $43.51 | $43.83 | $41.93 | $42.00 | $42.00 | 1,392,212 |
| 2017-04-27 | $43.45 | $43.87 | $42.95 | $43.65 | $43.65 | 1,600,023 |
| 2017-04-26 | $43.77 | $43.88 | $42.81 | $43.14 | $43.14 | 1,588,280 |
| 2017-04-25 | $43.70 | $45.35 | $43.03 | $43.86 | $43.86 | 2,896,400 |
| 2017-04-24 | $43.58 | $44.10 | $43.48 | $44.06 | $44.06 | 1,948,804 |
| 2017-04-21 | $43.58 | $43.63 | $42.14 | $42.81 | $42.81 | 1,918,868 |
| 2017-04-20 | $43.43 | $44.20 | $43.41 | $43.65 | $43.65 | 2,235,246 |
| 2017-04-19 | $41.72 | $43.69 | $41.70 | $43.30 | $43.30 | 3,579,995 |
| 2017-04-18 | $40.08 | $41.64 | $40.05 | $41.55 | $41.55 | 2,941,185 |
| 2017-04-17 | $39.69 | $40.36 | $39.45 | $40.33 | $40.33 | 1,042,166 |
| 2017-04-13 | $40.03 | $40.23 | $39.28 | $39.43 | $39.43 | 1,356,077 |
| 2017-04-12 | $40.77 | $40.79 | $39.95 | $40.07 | $40.07 | 952,874 |
| 2017-04-11 | $40.63 | $40.87 | $40.09 | $40.82 | $40.82 | 783,820 |
| 2017-04-10 | $39.93 | $40.99 | $39.76 | $40.65 | $40.65 | 857,073 |
| 2017-04-07 | $40.14 | $40.37 | $39.96 | $40.14 | $40.14 | 893,381 |
| 2017-04-06 | $39.79 | $41.03 | $39.13 | $40.32 | $40.32 | 2,266,691 |
| 2017-04-05 | $40.48 | $41.00 | $39.56 | $39.66 | $39.66 | 1,531,235 |
| 2017-04-04 | $40.63 | $40.77 | $40.15 | $40.27 | $40.27 | 1,323,246 |
| 2017-04-03 | $42.31 | $42.39 | $40.51 | $40.84 | $40.84 | 2,380,416 |
| 2017-03-31 | $43.45 | $43.55 | $41.67 | $42.29 | $42.29 | 1,748,228 |
| 2017-03-30 | $43.35 | $43.77 | $43.31 | $43.49 | $43.49 | 555,656 |
| 2017-03-29 | $43.02 | $43.81 | $43.00 | $43.42 | $43.42 | 852,863 |
| 2017-03-28 | $42.28 | $43.18 | $42.21 | $43.06 | $43.06 | 702,589 |
| 2017-03-27 | $41.55 | $42.48 | $41.55 | $42.28 | $42.28 | 754,495 |
| 2017-03-24 | $42.04 | $42.33 | $41.88 | $42.27 | $42.27 | 1,258,997 |
| 2017-03-23 | $42.20 | $42.58 | $41.79 | $42.01 | $42.01 | 733,643 |
| 2017-03-22 | $42.30 | $42.58 | $41.85 | $42.39 | $42.39 | 792,814 |
| 2017-03-21 | $43.97 | $43.97 | $41.91 | $42.40 | $42.40 | 1,501,230 |
| 2017-03-20 | $44.60 | $44.75 | $43.63 | $43.92 | $43.92 | 1,253,272 |
| 2017-03-17 | $45.43 | $45.53 | $44.31 | $44.53 | $44.53 | 1,994,907 |
| 2017-03-16 | $45.38 | $45.58 | $45.16 | $45.28 | $45.28 | 651,384 |
| 2017-03-15 | $44.98 | $45.73 | $44.47 | $45.38 | $45.38 | 797,251 |
| 2017-03-14 | $44.63 | $44.88 | $44.30 | $44.82 | $44.82 | 562,711 |
| 2017-03-13 | $44.75 | $44.91 | $44.34 | $44.83 | $44.83 | 733,077 |
| 2017-03-10 | $45.00 | $45.22 | $44.67 | $44.84 | $44.84 | 901,424 |
| 2017-03-09 | $44.63 | $45.55 | $44.53 | $44.70 | $44.70 | 937,057 |
| 2017-03-08 | $45.32 | $45.92 | $45.32 | $45.49 | $45.49 | 991,388 |
| 2017-03-07 | $45.07 | $45.34 | $44.43 | $45.26 | $45.26 | 1,358,491 |
| 2017-03-06 | $45.74 | $45.95 | $45.28 | $45.33 | $45.33 | 1,903,623 |
| 2017-03-03 | $46.15 | $46.35 | $45.57 | $45.82 | $45.82 | 814,140 |
| 2017-03-02 | $46.65 | $46.87 | $46.23 | $46.44 | $46.44 | 454,710 |
| 2017-03-01 | $46.65 | $47.20 | $46.05 | $46.61 | $46.61 | 781,929 |
| 2017-02-28 | $46.55 | $46.68 | $45.57 | $45.90 | $45.90 | 1,212,762 |
| 2017-02-27 | $46.77 | $47.11 | $46.35 | $47.05 | $47.05 | 498,308 |
| 2017-02-24 | $46.53 | $47.20 | $45.99 | $46.83 | $46.83 | 835,940 |
| 2017-02-23 | $47.64 | $47.69 | $46.53 | $46.59 | $46.59 | 781,367 |
| 2017-02-22 | $48.31 | $48.37 | $47.56 | $47.67 | $47.67 | 523,721 |
| 2017-02-21 | $48.02 | $48.75 | $47.75 | $48.27 | $48.27 | 859,702 |
| 2017-02-17 | $46.87 | $47.81 | $46.50 | $47.77 | $47.77 | 1,210,461 |
| 2017-02-16 | $47.44 | $47.72 | $46.63 | $46.92 | $46.92 | 1,196,220 |
| 2017-02-15 | $47.21 | $47.83 | $47.06 | $47.43 | $47.43 | 929,758 |
| 2017-02-14 | $47.03 | $47.97 | $46.82 | $47.53 | $47.53 | 1,417,574 |
| 2017-02-13 | $48.01 | $48.12 | $47.10 | $47.17 | $47.17 | 891,839 |
| 2017-02-10 | $47.55 | $47.94 | $47.35 | $47.88 | $47.88 | 798,574 |
| 2017-02-09 | $47.65 | $48.01 | $47.29 | $47.35 | $47.35 | 1,028,135 |
| 2017-02-08 | $48.08 | $48.26 | $47.10 | $47.65 | $47.65 | 1,218,311 |
| 2017-02-07 | $48.28 | $48.89 | $47.64 | $48.08 | $48.08 | 1,832,324 |
| 2017-02-06 | $49.65 | $49.70 | $47.96 | $48.47 | $48.47 | 3,202,826 |
| 2017-02-03 | $51.44 | $51.65 | $49.65 | $49.77 | $49.77 | 2,287,935 |
| 2017-02-02 | $52.23 | $52.56 | $51.72 | $51.77 | $51.77 | 1,241,324 |
| 2017-02-01 | $53.11 | $53.50 | $52.15 | $52.42 | $52.42 | 858,248 |
| 2017-01-31 | $52.33 | $53.31 | $51.76 | $53.12 | $53.12 | 916,582 |
| 2017-01-30 | $52.23 | $52.63 | $51.60 | $52.62 | $52.62 | 1,051,367 |
| 2017-01-27 | $52.70 | $52.70 | $52.05 | $52.18 | $52.18 | 542,112 |
| 2017-01-26 | $53.13 | $53.50 | $52.80 | $52.86 | $52.86 | 911,393 |
| 2017-01-25 | $53.48 | $53.74 | $52.43 | $52.96 | $52.96 | 1,907,472 |
| 2017-01-24 | $52.21 | $53.15 | $52.21 | $53.01 | $53.01 | 677,042 |
| 2017-01-23 | $51.41 | $53.14 | $51.15 | $52.18 | $52.18 | 1,660,939 |
| 2017-01-20 | $51.81 | $52.00 | $51.43 | $51.69 | $51.69 | 701,413 |
| 2017-01-19 | $51.77 | $52.29 | $51.40 | $51.62 | $51.62 | 670,713 |
| 2017-01-18 | $51.49 | $51.83 | $51.01 | $51.82 | $51.82 | 819,419 |
| 2017-01-17 | $51.27 | $52.37 | $51.27 | $51.67 | $51.67 | 862,609 |
| 2017-01-13 | $51.53 | $51.97 | $51.18 | $51.32 | $51.32 | 457,158 |
| 2017-01-12 | $51.23 | $51.67 | $50.42 | $51.61 | $51.61 | 685,607 |
| 2017-01-11 | $51.35 | $51.47 | $50.77 | $51.38 | $51.38 | 678,315 |
| 2017-01-10 | $50.73 | $51.65 | $50.35 | $51.13 | $51.13 | 582,538 |
| 2017-01-09 | $50.25 | $50.61 | $49.82 | $50.54 | $50.54 | 593,512 |
| 2017-01-06 | $51.23 | $51.23 | $49.90 | $50.33 | $50.33 | 1,120,304 |
| 2017-01-05 | $50.78 | $51.25 | $50.37 | $51.12 | $51.12 | 1,430,312 |
| 2017-01-04 | $49.48 | $51.27 | $49.48 | $51.22 | $51.22 | 1,330,535 |
| 2017-01-03 | $49.17 | $49.49 | $48.40 | $49.28 | $49.28 | 868,240 |
| 2016-12-30 | $48.74 | $48.95 | $48.30 | $48.65 | $48.65 | 525,863 |
| 2016-12-29 | $48.47 | $49.15 | $48.25 | $48.68 | $48.68 | 460,083 |
| 2016-12-28 | $49.57 | $49.90 | $48.20 | $48.40 | $48.40 | 614,615 |
| 2016-12-27 | $49.16 | $49.87 | $48.98 | $49.55 | $49.55 | 769,614 |
| 2016-12-23 | $48.98 | $49.48 | $48.80 | $48.99 | $48.99 | 487,963 |
| 2016-12-22 | $49.58 | $49.58 | $48.56 | $48.92 | $48.92 | 914,748 |
| 2016-12-21 | $49.46 | $49.70 | $49.16 | $49.54 | $49.54 | 523,312 |
| 2016-12-20 | $48.54 | $49.64 | $48.34 | $49.41 | $49.41 | 942,665 |
| 2016-12-19 | $48.13 | $48.74 | $47.70 | $48.60 | $48.60 | 557,530 |
| 2016-12-16 | $48.10 | $48.34 | $47.79 | $47.96 | $47.96 | 1,159,761 |
| 2016-12-15 | $47.49 | $48.64 | $47.34 | $47.98 | $47.98 | 694,350 |
| 2016-12-14 | $47.81 | $48.23 | $47.21 | $47.50 | $47.50 | 857,776 |
| 2016-12-13 | $48.38 | $48.42 | $47.63 | $47.99 | $47.99 | 992,104 |
| 2016-12-12 | $48.69 | $49.06 | $47.76 | $48.12 | $48.12 | 1,147,583 |
| 2016-12-09 | $49.79 | $49.79 | $48.52 | $48.97 | $48.97 | 1,026,442 |
| 2016-12-08 | $48.55 | $49.94 | $48.37 | $49.88 | $49.88 | 1,518,816 |
| 2016-12-07 | $46.98 | $48.39 | $46.78 | $48.37 | $48.37 | 894,430 |
| 2016-12-06 | $45.49 | $47.18 | $45.06 | $46.86 | $46.86 | 1,338,009 |
| 2016-12-05 | $45.13 | $46.02 | $44.67 | $45.58 | $45.58 | 969,471 |
| 2016-12-02 | $46.36 | $46.36 | $44.60 | $44.67 | $44.67 | 825,580 |
| 2016-12-01 | $44.95 | $47.12 | $44.88 | $46.34 | $46.34 | 1,276,624 |
| 2016-11-30 | $44.38 | $44.95 | $44.04 | $44.66 | $44.66 | 823,048 |
| 2016-11-29 | $44.84 | $45.05 | $44.10 | $44.23 | $44.23 | 602,763 |
| 2016-11-28 | $44.79 | $44.92 | $43.98 | $44.64 | $44.64 | 685,258 |
| 2016-11-25 | $45.14 | $45.17 | $44.76 | $44.79 | $44.79 | 289,530 |
| 2016-11-23 | $44.83 | $45.16 | $44.42 | $44.92 | $44.92 | 579,260 |
| 2016-11-22 | $45.26 | $45.60 | $44.69 | $44.79 | $44.79 | 515,016 |
| 2016-11-21 | $44.30 | $45.17 | $43.99 | $45.03 | $45.03 | 981,461 |
| 2016-11-18 | $43.81 | $44.33 | $43.35 | $43.96 | $43.96 | 689,596 |
| 2016-11-17 | $44.14 | $44.18 | $43.43 | $44.08 | $44.08 | 716,477 |
| 2016-11-16 | $44.70 | $44.70 | $43.97 | $44.03 | $44.03 | 996,741 |
| 2016-11-15 | $46.30 | $46.68 | $44.33 | $44.73 | $44.73 | 969,532 |
| 2016-11-14 | $43.21 | $45.97 | $43.21 | $45.83 | $45.83 | 2,646,188 |
| 2016-11-11 | $42.38 | $43.19 | $42.15 | $43.10 | $43.10 | 1,167,978 |
| 2016-11-10 | $41.70 | $43.21 | $41.43 | $42.37 | $42.37 | 1,016,402 |
| 2016-11-09 | $39.36 | $41.67 | $39.28 | $41.53 | $41.53 | 1,181,732 |
| 2016-11-08 | $41.00 | $41.00 | $39.68 | $40.26 | $40.26 | 1,153,661 |
| 2016-11-07 | $41.66 | $41.74 | $40.97 | $41.28 | $41.28 | 822,002 |
| 2016-11-04 | $40.78 | $41.49 | $40.46 | $40.86 | $40.86 | 1,441,126 |
| 2016-11-03 | $41.75 | $42.21 | $40.79 | $40.97 | $40.97 | 2,061,741 |
| 2016-11-02 | $42.87 | $42.89 | $41.77 | $41.93 | $41.93 | 2,105,458 |
| 2016-11-01 | $43.61 | $44.21 | $42.60 | $42.95 | $42.95 | 1,634,456 |
| 2016-10-31 | $43.25 | $44.06 | $43.25 | $43.87 | $43.87 | 1,334,189 |
| 2016-10-28 | $44.50 | $44.79 | $43.26 | $44.15 | $44.15 | 2,449,131 |
| 2016-10-27 | $46.84 | $46.97 | $45.76 | $46.05 | $46.05 | 912,767 |
| 2016-10-26 | $45.62 | $46.88 | $45.42 | $46.70 | $46.70 | 933,426 |
| 2016-10-25 | $46.83 | $46.86 | $45.41 | $45.81 | $45.81 | 1,039,314 |
| 2016-10-24 | $47.25 | $47.65 | $46.84 | $47.21 | $47.21 | 432,786 |
| 2016-10-21 | $46.53 | $46.94 | $46.07 | $46.82 | $46.82 | 497,088 |
| 2016-10-20 | $47.63 | $47.91 | $46.73 | $46.85 | $46.85 | 993,927 |
| 2016-10-19 | $47.64 | $48.89 | $47.49 | $48.81 | $48.81 | 546,568 |
| 2016-10-18 | $48.49 | $48.49 | $47.66 | $47.90 | $47.90 | 456,437 |
| 2016-10-17 | $48.34 | $48.56 | $47.90 | $47.92 | $47.92 | 419,314 |
| 2016-10-14 | $48.43 | $48.96 | $48.08 | $48.32 | $48.32 | 655,114 |
| 2016-10-13 | $48.01 | $48.37 | $47.39 | $48.13 | $48.13 | 975,299 |
| 2016-10-12 | $48.28 | $48.68 | $48.11 | $48.48 | $48.48 | 411,889 |
| 2016-10-11 | $48.96 | $48.96 | $48.08 | $48.31 | $48.31 | 795,744 |
| 2016-10-10 | $49.68 | $49.88 | $48.98 | $49.06 | $49.06 | 674,361 |
| 2016-10-07 | $50.15 | $50.21 | $48.95 | $49.27 | $49.27 | 866,805 |
| 2016-10-06 | $50.00 | $50.46 | $49.43 | $50.16 | $50.16 | 1,089,823 |
| 2016-10-05 | $49.02 | $50.29 | $48.79 | $49.76 | $49.76 | 1,084,896 |
| 2016-10-04 | $49.00 | $49.64 | $48.71 | $48.88 | $48.88 | 944,757 |
| 2016-10-03 | $48.51 | $49.35 | $48.33 | $48.84 | $48.84 | 950,497 |
| 2016-09-30 | $47.51 | $48.94 | $47.29 | $48.71 | $48.71 | 956,184 |
| 2016-09-29 | $47.84 | $47.94 | $47.15 | $47.26 | $47.26 | 1,220,293 |
| 2016-09-28 | $47.77 | $48.07 | $46.83 | $47.45 | $47.45 | 671,648 |
| 2016-09-27 | $47.91 | $48.13 | $47.25 | $47.66 | $47.66 | 885,560 |
| 2016-09-26 | $48.33 | $48.57 | $47.56 | $47.82 | $47.82 | 709,722 |
| 2016-09-23 | $47.97 | $48.72 | $47.70 | $48.53 | $48.53 | 510,448 |
| 2016-09-22 | $48.03 | $48.53 | $48.03 | $48.28 | $48.28 | 521,265 |
| 2016-09-21 | $47.34 | $47.96 | $47.15 | $47.62 | $47.62 | 1,025,741 |
| 2016-09-20 | $48.59 | $48.72 | $47.67 | $48.00 | $48.00 | 459,415 |
| 2016-09-19 | $49.00 | $49.30 | $48.24 | $48.38 | $48.38 | 797,548 |
| 2016-09-16 | $49.01 | $49.36 | $48.53 | $48.84 | $48.84 | 1,594,183 |
| 2016-09-15 | $48.42 | $49.31 | $48.25 | $49.14 | $49.14 | 647,601 |
| 2016-09-14 | $48.56 | $49.11 | $48.13 | $48.69 | $48.69 | 874,267 |
| 2016-09-13 | $48.18 | $48.92 | $47.77 | $48.52 | $48.52 | 949,537 |
| 2016-09-12 | $46.80 | $48.83 | $46.72 | $48.62 | $48.62 | 833,661 |
| 2016-09-09 | $48.81 | $48.85 | $47.15 | $47.16 | $47.16 | 880,192 |
| 2016-09-08 | $49.23 | $49.86 | $48.88 | $49.31 | $49.31 | 1,103,626 |
| 2016-09-07 | $48.15 | $49.07 | $47.67 | $49.06 | $49.06 | 805,343 |
| 2016-09-06 | $48.29 | $48.32 | $47.68 | $48.05 | $48.05 | 889,000 |
| 2016-09-02 | $48.23 | $48.41 | $47.78 | $48.37 | $48.37 | 578,461 |
| 2016-09-01 | $47.34 | $48.41 | $47.34 | $48.02 | $48.02 | 864,394 |
| 2016-08-31 | $47.57 | $48.00 | $46.78 | $47.35 | $47.35 | 1,202,996 |
| 2016-08-30 | $47.89 | $48.17 | $47.50 | $47.69 | $47.69 | 768,487 |
| 2016-08-29 | $47.74 | $48.03 | $47.66 | $47.96 | $47.96 | 691,313 |
| 2016-08-26 | $47.57 | $48.06 | $47.33 | $47.56 | $47.56 | 627,190 |
| 2016-08-25 | $47.74 | $47.98 | $47.41 | $47.56 | $47.56 | 742,902 |
| 2016-08-24 | $48.22 | $48.52 | $47.74 | $47.84 | $47.84 | 488,707 |
| 2016-08-23 | $48.40 | $48.91 | $48.28 | $48.36 | $48.36 | 568,532 |
| 2016-08-22 | $48.40 | $48.54 | $47.81 | $47.99 | $47.99 | 726,741 |
| 2016-08-19 | $48.61 | $48.63 | $48.10 | $48.40 | $48.40 | 687,392 |
| 2016-08-18 | $48.24 | $48.84 | $47.74 | $48.77 | $48.77 | 1,061,105 |
| 2016-08-17 | $48.77 | $48.84 | $47.92 | $48.27 | $48.27 | 1,110,145 |
| 2016-08-16 | $49.15 | $49.41 | $48.42 | $48.87 | $48.87 | 1,293,102 |
| 2016-08-15 | $48.90 | $49.59 | $48.82 | $49.26 | $49.26 | 1,678,482 |
| 2016-08-12 | $49.29 | $49.54 | $48.47 | $48.84 | $48.84 | 664,207 |
| 2016-08-11 | $49.01 | $50.06 | $49.01 | $49.46 | $49.46 | 810,644 |
| 2016-08-10 | $49.01 | $49.48 | $48.42 | $48.59 | $48.59 | 1,151,093 |
| 2016-08-09 | $49.51 | $49.83 | $48.91 | $49.03 | $49.03 | 619,787 |
| 2016-08-08 | $50.21 | $50.66 | $49.72 | $49.77 | $49.77 | 612,894 |
| 2016-08-05 | $49.89 | $50.86 | $49.88 | $49.99 | $49.99 | 943,498 |
| 2016-08-04 | $49.38 | $50.06 | $49.09 | $49.46 | $49.46 | 868,771 |
| 2016-08-03 | $48.66 | $49.39 | $47.76 | $49.23 | $49.23 | 1,195,865 |
| 2016-08-02 | $51.82 | $52.06 | $48.73 | $48.74 | $48.74 | 2,312,815 |
| 2016-08-01 | $51.35 | $53.25 | $50.97 | $51.82 | $51.82 | 3,151,118 |
| 2016-07-29 | $52.28 | $54.15 | $51.87 | $53.35 | $53.35 | 1,923,518 |
| 2016-07-28 | $51.27 | $52.23 | $51.16 | $52.12 | $52.12 | 1,530,043 |
| 2016-07-27 | $52.20 | $52.41 | $51.11 | $51.53 | $51.53 | 984,803 |
| 2016-07-26 | $51.66 | $52.61 | $50.90 | $52.20 | $52.20 | 846,949 |
| 2016-07-25 | $52.22 | $52.58 | $51.92 | $51.98 | $51.98 | 828,232 |
| 2016-07-22 | $51.71 | $52.15 | $51.06 | $52.08 | $52.08 | 760,193 |
| 2016-07-21 | $51.51 | $52.73 | $51.26 | $51.63 | $51.63 | 1,534,125 |
| 2016-07-20 | $51.03 | $51.53 | $50.75 | $51.28 | $51.28 | 1,246,595 |
| 2016-07-19 | $51.16 | $51.24 | $50.44 | $50.68 | $50.68 | 979,571 |
| 2016-07-18 | $50.90 | $51.79 | $50.63 | $51.43 | $51.43 | 818,668 |
| 2016-07-15 | $50.91 | $51.23 | $50.54 | $50.82 | $50.82 | 925,768 |
| 2016-07-14 | $51.05 | $51.50 | $50.79 | $50.79 | $50.79 | 952,686 |
| 2016-07-13 | $51.19 | $51.25 | $49.99 | $50.65 | $50.65 | 716,132 |
| 2016-07-12 | $51.19 | $51.56 | $50.55 | $50.89 | $50.89 | 1,030,204 |
| 2016-07-11 | $51.20 | $52.42 | $50.73 | $50.78 | $50.78 | 1,017,112 |
| 2016-07-08 | $49.37 | $51.00 | $49.33 | $50.77 | $50.77 | 1,299,386 |
| 2016-07-07 | $47.56 | $49.59 | $47.54 | $48.72 | $48.72 | 1,805,481 |
| 2016-07-06 | $45.71 | $47.16 | $45.19 | $46.86 | $46.86 | 2,592,353 |
| 2016-07-05 | $47.66 | $47.66 | $45.51 | $45.71 | $45.71 | 1,516,355 |
| 2016-07-01 | $47.14 | $48.84 | $47.03 | $47.83 | $47.83 | 1,828,847 |
| 2016-06-30 | $47.75 | $47.75 | $45.83 | $46.98 | $46.98 | 1,375,609 |
| 2016-06-29 | $47.39 | $47.84 | $46.96 | $47.57 | $47.57 | 918,560 |
| 2016-06-28 | $46.57 | $47.52 | $46.41 | $47.00 | $47.00 | 957,551 |
| 2016-06-27 | $46.40 | $46.57 | $45.69 | $46.07 | $46.07 | 1,366,941 |
| 2016-06-24 | $46.76 | $47.33 | $46.37 | $47.03 | $47.03 | 2,134,859 |
| 2016-06-23 | $48.21 | $49.08 | $47.83 | $48.73 | $48.73 | 627,538 |
| 2016-06-22 | $47.91 | $48.22 | $47.41 | $47.62 | $47.62 | 749,855 |
| 2016-06-21 | $48.99 | $49.11 | $47.79 | $47.89 | $47.89 | 1,350,598 |
| 2016-06-20 | $48.64 | $49.92 | $48.64 | $49.36 | $49.36 | 1,043,764 |
| 2016-06-17 | $47.28 | $48.55 | $47.19 | $48.08 | $48.08 | 1,609,243 |
| 2016-06-16 | $47.05 | $47.52 | $46.05 | $47.40 | $47.40 | 673,189 |
| 2016-06-15 | $46.99 | $48.52 | $46.91 | $47.49 | $47.49 | 1,211,151 |
| 2016-06-14 | $47.06 | $47.32 | $46.19 | $46.97 | $46.97 | 1,081,267 |
| 2016-06-13 | $47.27 | $47.76 | $46.52 | $47.27 | $47.27 | 1,103,098 |
| 2016-06-10 | $49.10 | $49.38 | $47.50 | $47.63 | $47.63 | 1,333,607 |
| 2016-06-09 | $50.57 | $50.61 | $49.55 | $50.34 | $50.34 | 1,461,266 |
| 2016-06-08 | $50.46 | $50.99 | $50.10 | $50.80 | $50.80 | 1,063,666 |
| 2016-06-07 | $49.05 | $50.60 | $48.78 | $50.30 | $50.30 | 1,203,689 |
| 2016-06-06 | $48.34 | $49.17 | $48.23 | $49.07 | $49.07 | 973,480 |
| 2016-06-03 | $49.26 | $49.45 | $47.64 | $48.50 | $48.50 | 1,429,742 |
| 2016-06-02 | $49.55 | $49.96 | $48.98 | $49.51 | $49.51 | 981,308 |
| 2016-06-01 | $50.07 | $50.26 | $48.48 | $49.67 | $49.67 | 1,890,658 |
| 2016-05-31 | $50.62 | $51.04 | $50.14 | $50.44 | $50.44 | 1,647,614 |
| 2016-05-27 | $49.39 | $50.54 | $49.18 | $50.50 | $50.50 | 1,076,654 |
| 2016-05-26 | $49.66 | $50.36 | $49.21 | $49.36 | $49.36 | 752,339 |
| 2016-05-25 | $48.08 | $49.73 | $48.08 | $49.52 | $49.52 | 1,022,784 |
| 2016-05-24 | $47.22 | $48.26 | $46.75 | $47.99 | $47.99 | 809,035 |
| 2016-05-23 | $47.98 | $48.25 | $47.11 | $47.16 | $47.16 | 1,103,455 |
| 2016-05-20 | $46.48 | $48.18 | $46.25 | $48.13 | $48.13 | 1,595,236 |
| 2016-05-19 | $46.26 | $47.32 | $46.09 | $46.48 | $46.48 | 1,023,662 |
| 2016-05-18 | $46.57 | $47.24 | $46.40 | $46.61 | $46.61 | 995,819 |
| 2016-05-17 | $46.62 | $47.56 | $46.41 | $46.95 | $46.95 | 1,064,929 |
| 2016-05-16 | $46.47 | $46.85 | $46.15 | $46.67 | $46.67 | 1,189,808 |
| 2016-05-13 | $46.69 | $47.27 | $46.20 | $46.40 | $46.40 | 1,138,797 |
| 2016-05-12 | $47.11 | $47.44 | $46.40 | $46.95 | $46.95 | 1,365,602 |
| 2016-05-11 | $48.64 | $48.64 | $47.06 | $47.09 | $47.09 | 1,224,113 |
| 2016-05-10 | $48.46 | $49.16 | $48.02 | $49.03 | $49.03 | 1,199,342 |
| 2016-05-09 | $48.19 | $49.04 | $48.09 | $48.35 | $48.35 | 1,131,716 |
| 2016-05-06 | $48.10 | $48.62 | $47.84 | $48.32 | $48.32 | 1,034,915 |
| 2016-05-05 | $48.62 | $49.15 | $48.03 | $48.20 | $48.20 | 983,320 |
| 2016-05-04 | $48.74 | $49.34 | $48.29 | $48.67 | $48.67 | 976,364 |
| 2016-05-03 | $49.36 | $49.69 | $48.25 | $49.14 | $49.14 | 968,776 |
| 2016-05-02 | $50.99 | $51.04 | $49.58 | $49.68 | $49.68 | 1,553,861 |
| 2016-04-29 | $50.55 | $50.78 | $49.94 | $50.65 | $50.65 | 1,217,155 |
| 2016-04-28 | $51.03 | $51.98 | $50.56 | $50.70 | $50.70 | 842,279 |
| 2016-04-27 | $50.81 | $51.97 | $50.48 | $51.34 | $51.34 | 1,436,792 |
| 2016-04-26 | $49.48 | $52.04 | $49.22 | $51.08 | $51.08 | 2,703,296 |
| 2016-04-25 | $49.32 | $50.63 | $48.87 | $49.54 | $49.54 | 2,399,746 |
| 2016-04-22 | $46.17 | $50.24 | $45.50 | $49.49 | $49.49 | 4,443,950 |
| 2016-04-21 | $48.35 | $48.58 | $46.81 | $48.05 | $48.05 | 4,740,104 |
| 2016-04-20 | $48.18 | $48.94 | $47.98 | $48.70 | $48.70 | 1,582,639 |
| 2016-04-19 | $48.12 | $48.77 | $47.91 | $48.23 | $48.23 | 1,387,675 |
| 2016-04-18 | $47.02 | $47.97 | $46.80 | $47.95 | $47.95 | 1,102,236 |
| 2016-04-15 | $47.22 | $47.89 | $46.90 | $47.12 | $47.12 | 697,633 |
| 2016-04-14 | $46.63 | $48.02 | $46.52 | $47.28 | $47.28 | 2,015,861 |
| 2016-04-13 | $45.28 | $46.63 | $44.96 | $46.42 | $46.42 | 1,255,734 |
| 2016-04-12 | $43.95 | $44.92 | $43.78 | $44.83 | $44.83 | 1,269,392 |
| 2016-04-11 | $44.76 | $44.98 | $43.90 | $43.95 | $43.95 | 1,608,040 |
| 2016-04-08 | $45.39 | $45.74 | $44.46 | $44.65 | $44.65 | 1,105,018 |
| 2016-04-07 | $45.89 | $46.14 | $44.89 | $45.12 | $45.12 | 2,794,063 |
| 2016-04-06 | $45.92 | $46.26 | $45.45 | $46.03 | $46.03 | 1,498,962 |
| 2016-04-05 | $45.20 | $46.27 | $45.20 | $45.68 | $45.68 | 1,484,000 |
| 2016-04-04 | $45.91 | $46.17 | $45.17 | $45.35 | $45.35 | 2,521,386 |
| 2016-04-01 | $46.14 | $46.27 | $44.88 | $45.84 | $45.84 | 2,275,962 |
| 2016-03-31 | $47.87 | $47.89 | $46.00 | $46.68 | $46.68 | 2,489,202 |
| 2016-03-30 | $48.38 | $48.64 | $47.79 | $47.97 | $47.97 | 1,247,244 |
| 2016-03-29 | $47.16 | $48.45 | $47.00 | $48.17 | $48.17 | 1,255,891 |
| 2016-03-28 | $47.83 | $48.02 | $47.00 | $47.28 | $47.28 | 1,188,818 |
| 2016-03-24 | $47.85 | $48.04 | $47.07 | $47.97 | $47.97 | 790,665 |
| 2016-03-23 | $48.48 | $48.53 | $47.72 | $47.98 | $47.98 | 891,174 |
| 2016-03-22 | $48.78 | $49.31 | $48.66 | $48.73 | $48.73 | 977,770 |
| 2016-03-21 | $48.48 | $49.29 | $48.42 | $49.16 | $49.16 | 1,648,540 |
| 2016-03-18 | $47.53 | $48.70 | $47.45 | $48.51 | $48.51 | 2,464,840 |
| 2016-03-17 | $47.82 | $47.99 | $47.06 | $47.42 | $47.42 | 2,526,514 |
| 2016-03-16 | $48.40 | $48.42 | $46.93 | $48.08 | $48.08 | 2,296,750 |
| 2016-03-15 | $49.46 | $49.59 | $47.74 | $48.45 | $48.45 | 1,568,769 |
| 2016-03-14 | $50.90 | $51.19 | $49.78 | $49.83 | $49.83 | 816,604 |
| 2016-03-11 | $50.48 | $51.19 | $50.12 | $51.11 | $51.11 | 1,034,804 |
| 2016-03-10 | $50.32 | $50.69 | $49.42 | $50.03 | $50.03 | 857,645 |
| 2016-03-09 | $49.98 | $50.30 | $49.44 | $50.07 | $50.07 | 886,013 |
| 2016-03-08 | $51.31 | $51.56 | $49.06 | $49.52 | $49.52 | 2,257,664 |
| 2016-03-07 | $52.40 | $53.05 | $52.40 | $52.85 | $52.85 | 1,044,121 |
| 2016-03-04 | $53.23 | $53.75 | $52.48 | $52.72 | $52.72 | 1,288,401 |
| 2016-03-03 | $51.52 | $53.08 | $51.24 | $52.98 | $52.98 | 1,565,633 |
| 2016-03-02 | $52.38 | $52.99 | $51.13 | $51.55 | $51.55 | 1,902,854 |
| 2016-03-01 | $53.09 | $53.80 | $51.96 | $52.53 | $52.53 | 2,490,203 |
| 2016-02-29 | $51.87 | $52.43 | $51.42 | $51.47 | $51.47 | 1,209,733 |
| 2016-02-26 | $52.11 | $52.50 | $51.15 | $51.66 | $51.66 | 1,266,226 |
| 2016-02-25 | $51.57 | $52.44 | $51.12 | $51.94 | $51.94 | 1,316,452 |
| 2016-02-24 | $49.65 | $51.54 | $49.13 | $51.34 | $51.34 | 1,744,966 |
| 2016-02-23 | $50.10 | $52.41 | $49.73 | $50.37 | $50.37 | 2,046,556 |
| 2016-02-22 | $48.75 | $50.11 | $48.75 | $49.83 | $49.83 | 1,870,358 |
| 2016-02-19 | $49.62 | $49.62 | $47.39 | $47.94 | $47.94 | 1,587,344 |
| 2016-02-18 | $49.50 | $50.52 | $49.33 | $49.95 | $49.95 | 1,527,484 |
| 2016-02-17 | $49.56 | $50.88 | $49.21 | $49.66 | $49.66 | 2,229,764 |
| 2016-02-16 | $48.59 | $49.89 | $48.40 | $49.23 | $49.23 | 1,837,909 |
| 2016-02-12 | $47.15 | $48.42 | $46.32 | $48.16 | $48.16 | 1,954,834 |
| 2016-02-11 | $45.82 | $47.36 | $45.62 | $46.78 | $46.78 | 2,033,619 |
| 2016-02-10 | $46.58 | $47.71 | $46.35 | $46.73 | $46.73 | 1,555,296 |
| 2016-02-09 | $44.33 | $46.97 | $44.03 | $46.44 | $46.44 | 2,622,398 |
| 2016-02-08 | $45.29 | $46.83 | $44.48 | $44.71 | $44.71 | 3,913,478 |
| 2016-02-05 | $46.22 | $46.85 | $45.48 | $45.75 | $45.75 | 3,256,737 |
| 2016-02-04 | $44.22 | $46.94 | $44.17 | $46.40 | $46.40 | 3,441,479 |
| 2016-02-03 | $44.16 | $44.84 | $43.55 | $44.47 | $44.47 | 3,190,793 |
| 2016-02-02 | $44.63 | $44.68 | $42.72 | $43.46 | $43.46 | 3,404,611 |
| 2016-02-01 | $42.91 | $45.84 | $42.51 | $45.14 | $45.14 | 3,360,976 |
| 2016-01-29 | $41.68 | $43.29 | $41.60 | $43.25 | $43.25 | 2,294,048 |
| 2016-01-28 | $42.97 | $42.99 | $40.45 | $41.53 | $41.53 | 2,959,360 |
| 2016-01-27 | $45.32 | $45.69 | $43.58 | $44.06 | $44.06 | 1,834,739 |
| 2016-01-26 | $45.18 | $45.82 | $44.68 | $45.49 | $45.49 | 1,149,473 |
| 2016-01-25 | $45.49 | $45.75 | $44.80 | $45.18 | $45.18 | 1,095,239 |
| 2016-01-22 | $46.37 | $46.66 | $45.50 | $45.66 | $45.66 | 855,697 |
| 2016-01-21 | $46.01 | $47.19 | $45.52 | $45.81 | $45.81 | 1,214,921 |
| 2016-01-20 | $43.78 | $46.58 | $43.64 | $46.01 | $46.01 | 2,949,853 |
| 2016-01-19 | $46.75 | $47.49 | $43.53 | $44.55 | $44.55 | 1,913,937 |
| 2016-01-15 | $47.58 | $47.59 | $45.51 | $46.55 | $46.55 | 1,302,533 |
| 2016-01-14 | $46.96 | $48.25 | $46.09 | $47.57 | $47.57 | 1,118,377 |
| 2016-01-13 | $48.38 | $48.52 | $46.81 | $46.92 | $46.92 | 1,366,936 |
| 2016-01-12 | $48.89 | $48.89 | $47.25 | $48.01 | $48.01 | 1,634,958 |
| 2016-01-11 | $49.15 | $49.51 | $47.69 | $48.53 | $48.53 | 1,947,580 |
| 2016-01-08 | $49.31 | $49.98 | $48.70 | $48.82 | $48.82 | 3,349,802 |
| 2016-01-07 | $49.82 | $51.29 | $48.74 | $49.08 | $49.08 | 2,549,072 |
| 2016-01-06 | $49.66 | $52.13 | $47.91 | $50.76 | $50.76 | 7,227,792 |
| 2016-01-05 | $58.65 | $58.92 | $56.63 | $56.74 | $56.74 | 1,986,937 |
| 2016-01-04 | $59.00 | $59.22 | $58.16 | $58.69 | $58.69 | 867,812 |
| 2015-12-31 | $60.11 | $60.37 | $59.64 | $59.66 | $59.66 | 439,483 |
| 2015-12-30 | $60.83 | $61.10 | $60.26 | $60.28 | $60.28 | 273,447 |
| 2015-12-29 | $60.09 | $60.93 | $60.03 | $60.61 | $60.61 | 369,607 |
| 2015-12-28 | $60.02 | $60.33 | $59.44 | $59.77 | $59.77 | 482,870 |
| 2015-12-24 | $60.58 | $60.63 | $59.80 | $60.20 | $60.20 | 345,379 |
| 2015-12-23 | $60.84 | $61.06 | $60.13 | $60.72 | $60.72 | 412,262 |
| 2015-12-22 | $59.67 | $60.64 | $59.43 | $60.53 | $60.53 | 1,156,600 |
| 2015-12-21 | $59.31 | $59.57 | $58.74 | $59.40 | $59.40 | 769,707 |
| 2015-12-18 | $58.54 | $59.59 | $57.89 | $59.12 | $59.12 | 1,906,479 |
| 2015-12-17 | $61.62 | $61.96 | $59.74 | $59.76 | $59.76 | 1,968,406 |
| 2015-12-16 | $61.58 | $61.61 | $60.25 | $61.47 | $61.47 | 899,558 |
| 2015-12-15 | $61.52 | $61.69 | $60.68 | $61.04 | $61.04 | 589,831 |
| 2015-12-14 | $61.45 | $61.73 | $60.13 | $61.11 | $61.11 | 964,559 |
| 2015-12-11 | $62.00 | $62.27 | $61.16 | $61.24 | $61.24 | 557,498 |
| 2015-12-10 | $63.09 | $64.07 | $62.70 | $62.79 | $62.79 | 478,745 |
| 2015-12-09 | $62.23 | $64.09 | $61.87 | $63.02 | $63.02 | 1,453,993 |
| 2015-12-08 | $62.41 | $63.05 | $62.06 | $62.51 | $62.51 | 855,738 |
| 2015-12-07 | $63.54 | $63.54 | $62.51 | $63.17 | $63.17 | 705,131 |
| 2015-12-04 | $63.16 | $63.90 | $62.93 | $63.53 | $63.53 | 622,237 |
| 2015-12-03 | $64.35 | $64.54 | $62.50 | $62.93 | $62.93 | 748,724 |
| 2015-12-02 | $64.36 | $64.52 | $63.75 | $64.28 | $64.28 | 685,389 |
| 2015-12-01 | $64.28 | $64.71 | $63.98 | $64.48 | $64.48 | 580,989 |
| 2015-11-30 | $64.30 | $64.46 | $63.74 | $63.92 | $63.92 | 658,634 |
| 2015-11-27 | $64.75 | $64.93 | $64.16 | $64.33 | $64.33 | 184,893 |
| 2015-11-25 | $63.62 | $64.92 | $62.25 | $64.61 | $64.61 | 709,305 |
| 2015-11-24 | $62.55 | $63.66 | $62.55 | $63.50 | $63.50 | 487,702 |
| 2015-11-23 | $63.28 | $63.65 | $62.76 | $63.07 | $63.07 | 541,217 |
| 2015-11-20 | $63.41 | $63.74 | $63.09 | $63.43 | $63.43 | 793,965 |
| 2015-11-19 | $63.54 | $63.81 | $61.81 | $63.04 | $63.04 | 615,961 |
| 2015-11-18 | $62.54 | $63.58 | $62.39 | $63.48 | $63.48 | 721,757 |
| 2015-11-17 | $61.43 | $63.80 | $61.43 | $62.64 | $62.64 | 1,236,027 |
| 2015-11-16 | $59.73 | $61.47 | $59.42 | $61.44 | $61.44 | 946,701 |
| 2015-11-13 | $61.84 | $61.90 | $59.69 | $59.76 | $59.76 | 989,132 |
| 2015-11-12 | $62.86 | $63.71 | $61.84 | $62.06 | $62.06 | 917,136 |
| 2015-11-11 | $64.46 | $64.47 | $63.21 | $63.35 | $63.35 | 568,938 |
| 2015-11-10 | $63.54 | $64.25 | $62.93 | $64.18 | $64.18 | 725,166 |
| 2015-11-09 | $63.97 | $64.22 | $62.70 | $63.66 | $63.66 | 695,907 |
| 2015-11-06 | $64.32 | $64.59 | $63.71 | $64.00 | $64.00 | 962,733 |
| 2015-11-05 | $65.27 | $65.51 | $64.35 | $64.41 | $64.41 | 687,879 |
| 2015-11-04 | $63.95 | $65.33 | $63.50 | $65.32 | $65.32 | 1,263,925 |
| 2015-11-03 | $63.35 | $63.98 | $63.07 | $63.95 | $63.95 | 787,041 |
| 2015-11-02 | $63.38 | $63.66 | $62.93 | $63.35 | $63.35 | 714,864 |
| 2015-10-30 | $62.55 | $63.75 | $62.14 | $63.19 | $63.19 | 1,046,228 |
| 2015-10-29 | $62.83 | $63.14 | $62.16 | $62.40 | $62.40 | 1,038,159 |
| 2015-10-28 | $62.00 | $62.87 | $60.42 | $62.45 | $62.45 | 1,733,068 |
| 2015-10-27 | $61.70 | $62.19 | $60.76 | $61.00 | $61.00 | 1,579,191 |
| 2015-10-26 | $61.68 | $61.90 | $60.83 | $61.83 | $61.83 | 1,130,843 |
| 2015-10-23 | $62.04 | $62.50 | $61.02 | $61.58 | $61.58 | 811,619 |
| 2015-10-22 | $63.09 | $63.09 | $61.49 | $61.64 | $61.64 | 1,293,187 |
| 2015-10-21 | $62.42 | $62.63 | $61.53 | $61.67 | $61.67 | 548,158 |
| 2015-10-20 | $62.11 | $62.83 | $62.09 | $62.23 | $62.23 | 591,837 |
| 2015-10-19 | $60.96 | $62.48 | $60.85 | $62.20 | $62.20 | 852,102 |
| 2015-10-16 | $61.42 | $61.52 | $60.64 | $61.22 | $61.22 | 673,801 |
| 2015-10-15 | $60.39 | $61.67 | $59.94 | $61.37 | $61.37 | 684,412 |
| 2015-10-14 | $60.27 | $60.93 | $59.55 | $59.99 | $59.99 | 682,278 |
| 2015-10-13 | $60.39 | $61.00 | $59.90 | $59.97 | $59.97 | 532,498 |
| 2015-10-12 | $60.98 | $61.25 | $60.26 | $60.74 | $60.74 | 475,619 |
| 2015-10-09 | $60.28 | $61.31 | $59.81 | $60.97 | $60.97 | 760,848 |
| 2015-10-08 | $59.64 | $60.85 | $59.63 | $60.62 | $60.62 | 418,419 |
| 2015-10-07 | $59.18 | $60.06 | $58.66 | $59.64 | $59.64 | 816,685 |
| 2015-10-06 | $60.68 | $60.90 | $59.22 | $59.58 | $59.58 | 532,236 |
| 2015-10-05 | $60.09 | $60.86 | $59.95 | $60.81 | $60.81 | 539,358 |
| 2015-10-02 | $55.96 | $59.54 | $55.95 | $59.49 | $59.49 | 1,140,529 |
| 2015-10-01 | $58.29 | $58.59 | $56.87 | $57.83 | $57.83 | 1,311,058 |
| 2015-09-30 | $57.43 | $58.27 | $57.23 | $58.18 | $58.18 | 819,430 |
| 2015-09-29 | $56.40 | $57.08 | $55.92 | $56.65 | $56.65 | 637,241 |
| 2015-09-28 | $59.16 | $59.35 | $56.18 | $56.23 | $56.23 | 1,024,104 |
| 2015-09-25 | $58.97 | $60.03 | $58.95 | $59.37 | $59.37 | 575,542 |
| 2015-09-24 | $59.09 | $59.23 | $58.04 | $58.55 | $58.55 | 828,197 |
| 2015-09-23 | $59.76 | $60.06 | $59.12 | $59.63 | $59.63 | 396,761 |
| 2015-09-22 | $60.26 | $60.36 | $59.31 | $59.82 | $59.82 | 571,205 |
| 2015-09-21 | $60.36 | $61.37 | $60.00 | $60.93 | $60.93 | 537,414 |
| 2015-09-18 | $60.53 | $61.09 | $60.02 | $60.12 | $60.12 | 1,268,483 |
| 2015-09-17 | $60.90 | $62.22 | $59.40 | $61.15 | $61.15 | 714,393 |
| 2015-09-16 | $58.85 | $60.68 | $58.82 | $60.61 | $60.61 | 646,474 |
| 2015-09-15 | $58.64 | $59.08 | $58.05 | $58.88 | $58.88 | 758,892 |
| 2015-09-14 | $58.89 | $59.43 | $58.29 | $58.52 | $58.52 | 557,382 |
| 2015-09-11 | $58.40 | $58.82 | $57.91 | $58.71 | $58.71 | 460,752 |
| 2015-09-10 | $58.59 | $59.07 | $58.35 | $58.65 | $58.65 | 444,486 |
| 2015-09-09 | $59.67 | $59.99 | $58.59 | $58.71 | $58.71 | 580,964 |
| 2015-09-08 | $58.12 | $58.82 | $57.87 | $58.77 | $58.77 | 726,117 |
Autonation Inc (AN) News Headlines
.jpg)
.jpg)
US auto retailers' falling new vehicle margins compress quarterly profits
None
reuters.com Feb. 14, 2024.jpg)
Recent Autonation Inc (AN) News
.jpg)
.jpg)
.jpg)
Similar Companies to Autonation Inc (AN) in the Auto & Truck Dealerships Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
| Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
| Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
| Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
| Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
| Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
| Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
| Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
| Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
| Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |