Appfolio Inc - Class A (APPF) Exchange: NASDAQ
Data as of Oct. 8, 2025
$278.53 ($2.56) 0.93%
Appfolio Inc - Class A - Daily Information
Click for more stock information on Appfolio Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $276.40 |
| Previous Close | $278.53 |
| High | $279.23 |
| Low | $274.36 |
| Adjusted Open | $276.40 |
| Previous Adjusted Close | $278.53 |
| Adjusted High | $279.23 |
| Adjusted Low | $274.36 |
About Appfolio Inc - Class A (APPF)
AppFolio provides innovative software, services and data analytics to the real estate industry. Our industry-specific, cloud-based business management solutions are designed to enable our customers to digitally transform their businesses, address critical business operations and enable exceptional customer service. Today our core solutions include AppFolio Property Manager, AppFolio Property Manager PLUS, and AppFolio Investment Management. In addition, the Company offers a variety of Value+ services that are designed to enhance, automate and streamline essential processes and workflows for our customers. AppFolio was founded in 2006 and is headquartered in Santa Barbara, CA.
Invest in Appfolio Inc - Class A (APPF)
Historical Stock Data for Appfolio Inc - Class A (APPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $276.40 | $279.23 | $274.36 | $278.53 | $278.53 | 142,937 |
| 2025-09-25 | $279.19 | $279.39 | $275.01 | $275.97 | $275.97 | 154,857 |
| 2025-09-24 | $280.93 | $282.49 | $276.64 | $279.68 | $279.68 | 130,579 |
| 2025-09-23 | $284.77 | $285.44 | $280.34 | $280.36 | $280.36 | 225,563 |
| 2025-09-22 | $281.05 | $285.61 | $278.78 | $285.18 | $285.18 | 244,876 |
| 2025-09-19 | $279.29 | $281.88 | $276.11 | $281.57 | $281.57 | 346,059 |
| 2025-09-18 | $276.95 | $280.63 | $275.94 | $279.89 | $279.89 | 143,361 |
| 2025-09-17 | $276.45 | $278.10 | $272.50 | $276.75 | $276.75 | 198,508 |
| 2025-09-16 | $280.30 | $280.30 | $273.40 | $276.26 | $276.26 | 164,596 |
| 2025-09-15 | $276.09 | $280.64 | $275.73 | $280.22 | $280.22 | 237,480 |
| 2025-09-12 | $284.33 | $284.48 | $275.65 | $276.09 | $276.09 | 259,742 |
| 2025-09-11 | $276.75 | $282.68 | $275.95 | $281.48 | $281.48 | 233,890 |
| 2025-09-10 | $279.59 | $280.26 | $275.58 | $276.72 | $276.72 | 270,201 |
| 2025-09-09 | $286.60 | $287.50 | $277.45 | $279.59 | $279.59 | 202,070 |
| 2025-09-08 | $284.89 | $288.74 | $284.09 | $286.46 | $286.46 | 258,237 |
| 2025-09-05 | $281.56 | $285.05 | $280.36 | $284.81 | $284.81 | 177,568 |
| 2025-09-04 | $275.81 | $279.26 | $272.75 | $279.24 | $279.24 | 233,891 |
| 2025-09-03 | $273.95 | $276.44 | $270.62 | $276.29 | $276.29 | 245,805 |
| 2025-09-02 | $272.82 | $278.80 | $272.41 | $273.54 | $273.54 | 166,714 |
| 2025-08-29 | $276.13 | $277.38 | $272.73 | $277.38 | $277.38 | 221,099 |
| 2025-08-28 | $276.39 | $278.96 | $275.29 | $276.22 | $276.22 | 180,317 |
| 2025-08-27 | $274.34 | $277.65 | $274.12 | $276.27 | $276.27 | 285,663 |
| 2025-08-26 | $274.88 | $278.00 | $271.84 | $273.73 | $273.73 | 406,584 |
| 2025-08-25 | $274.31 | $277.25 | $272.41 | $274.79 | $274.79 | 242,060 |
| 2025-08-22 | $270.00 | $276.52 | $267.90 | $275.32 | $275.32 | 328,243 |
| 2025-08-21 | $265.33 | $270.34 | $264.95 | $269.97 | $269.97 | 188,675 |
| 2025-08-20 | $269.67 | $270.35 | $266.90 | $267.46 | $267.46 | 235,204 |
| 2025-08-19 | $268.12 | $273.50 | $266.59 | $269.93 | $269.93 | 267,248 |
| 2025-08-18 | $266.73 | $272.80 | $265.26 | $269.10 | $269.10 | 314,641 |
| 2025-08-15 | $264.98 | $268.00 | $263.73 | $265.30 | $265.30 | 274,445 |
| 2025-08-14 | $268.50 | $270.87 | $264.90 | $265.40 | $265.40 | 240,243 |
| 2025-08-13 | $275.76 | $275.76 | $264.33 | $268.72 | $268.72 | 303,491 |
| 2025-08-12 | $281.07 | $281.07 | $268.60 | $272.44 | $272.44 | 410,238 |
| 2025-08-11 | $281.98 | $290.55 | $279.63 | $280.88 | $280.88 | 455,739 |
| 2025-08-08 | $300.00 | $300.25 | $282.74 | $283.36 | $283.36 | 635,503 |
| 2025-08-07 | $312.84 | $315.31 | $298.96 | $300.37 | $300.37 | 605,729 |
| 2025-08-06 | $315.71 | $315.76 | $302.36 | $312.37 | $312.37 | 491,808 |
| 2025-08-05 | $321.70 | $323.34 | $310.32 | $313.70 | $313.70 | 564,432 |
| 2025-08-04 | $321.80 | $326.04 | $315.99 | $321.25 | $321.25 | 894,605 |
| 2025-08-01 | $283.00 | $320.36 | $282.50 | $319.15 | $319.15 | 1,105,261 |
| 2025-07-31 | $263.85 | $270.76 | $260.91 | $267.38 | $267.38 | 543,854 |
| 2025-07-30 | $261.72 | $262.89 | $257.59 | $259.20 | $259.20 | 216,321 |
| 2025-07-29 | $259.19 | $262.19 | $256.66 | $260.58 | $260.58 | 330,155 |
| 2025-07-28 | $265.00 | $266.55 | $260.19 | $260.49 | $260.49 | 266,121 |
| 2025-07-25 | $263.42 | $264.81 | $258.62 | $264.54 | $264.54 | 219,657 |
| 2025-07-24 | $261.42 | $264.98 | $260.20 | $261.43 | $261.43 | 253,853 |
| 2025-07-23 | $255.76 | $262.48 | $255.20 | $261.52 | $261.52 | 215,537 |
| 2025-07-22 | $253.61 | $255.66 | $251.95 | $255.49 | $255.49 | 184,666 |
| 2025-07-21 | $251.42 | $255.96 | $250.29 | $252.23 | $252.23 | 219,960 |
| 2025-07-18 | $256.07 | $258.38 | $249.05 | $250.95 | $250.95 | 180,701 |
| 2025-07-17 | $247.67 | $256.51 | $247.67 | $253.97 | $253.97 | 371,948 |
| 2025-07-16 | $240.88 | $247.13 | $240.88 | $245.94 | $245.94 | 246,560 |
| 2025-07-15 | $243.03 | $244.95 | $239.63 | $240.60 | $240.60 | 233,631 |
| 2025-07-14 | $236.06 | $243.39 | $236.06 | $242.05 | $242.05 | 247,011 |
| 2025-07-11 | $243.90 | $244.00 | $236.21 | $237.68 | $237.68 | 250,794 |
| 2025-07-10 | $245.18 | $248.85 | $241.75 | $245.36 | $245.36 | 192,664 |
| 2025-07-09 | $244.90 | $246.63 | $240.93 | $246.39 | $246.39 | 175,449 |
| 2025-07-08 | $240.80 | $243.65 | $238.45 | $243.03 | $243.03 | 302,491 |
| 2025-07-07 | $233.42 | $241.04 | $233.42 | $240.77 | $240.77 | 252,957 |
| 2025-07-03 | $232.13 | $237.32 | $231.93 | $235.49 | $235.49 | 159,120 |
| 2025-07-02 | $229.16 | $233.35 | $227.44 | $232.65 | $232.65 | 230,002 |
| 2025-07-01 | $229.64 | $232.91 | $226.91 | $229.81 | $229.81 | 329,437 |
| 2025-06-30 | $228.74 | $230.75 | $224.66 | $230.28 | $230.28 | 351,847 |
| 2025-06-27 | $229.24 | $231.76 | $223.68 | $227.33 | $227.33 | 441,434 |
| 2025-06-26 | $232.02 | $232.02 | $227.72 | $229.29 | $229.29 | 199,588 |
| 2025-06-25 | $234.14 | $235.39 | $229.71 | $230.79 | $230.79 | 240,210 |
| 2025-06-24 | $228.90 | $232.91 | $228.34 | $232.58 | $232.58 | 230,176 |
| 2025-06-23 | $222.04 | $230.00 | $219.00 | $228.53 | $228.53 | 218,599 |
| 2025-06-20 | $223.73 | $225.78 | $221.17 | $223.29 | $223.29 | 373,938 |
| 2025-06-18 | $221.27 | $227.15 | $219.83 | $223.73 | $223.73 | 280,389 |
| 2025-06-17 | $225.35 | $225.35 | $218.56 | $220.62 | $220.62 | 259,635 |
| 2025-06-16 | $226.34 | $229.14 | $225.15 | $227.58 | $227.58 | 241,368 |
| 2025-06-13 | $222.50 | $228.21 | $222.50 | $225.57 | $225.57 | 401,237 |
| 2025-06-12 | $227.47 | $231.22 | $225.85 | $227.02 | $227.02 | 341,708 |
| 2025-06-11 | $228.44 | $231.05 | $226.28 | $227.83 | $227.83 | 336,885 |
| 2025-06-10 | $222.53 | $231.58 | $220.06 | $228.44 | $228.44 | 548,430 |
| 2025-06-09 | $217.74 | $219.85 | $215.75 | $217.95 | $217.95 | 258,594 |
| 2025-06-06 | $216.74 | $217.87 | $213.84 | $217.25 | $217.25 | 242,572 |
| 2025-06-05 | $217.98 | $219.33 | $215.02 | $215.80 | $215.80 | 257,942 |
| 2025-06-04 | $217.49 | $221.26 | $217.42 | $218.01 | $218.01 | 193,243 |
| 2025-06-03 | $210.42 | $218.73 | $210.19 | $218.15 | $218.15 | 218,357 |
| 2025-06-02 | $209.53 | $211.68 | $204.60 | $209.81 | $209.81 | 210,880 |
| 2025-05-30 | $209.39 | $211.59 | $204.85 | $211.17 | $211.17 | 300,176 |
| 2025-05-29 | $206.48 | $210.14 | $205.00 | $209.42 | $209.42 | 242,591 |
| 2025-05-28 | $212.87 | $212.87 | $205.66 | $206.29 | $206.29 | 153,253 |
| 2025-05-27 | $212.50 | $214.10 | $211.48 | $213.35 | $213.35 | 201,194 |
| 2025-05-23 | $205.69 | $210.88 | $205.13 | $209.83 | $209.83 | 180,159 |
| 2025-05-22 | $207.25 | $210.12 | $205.27 | $208.32 | $208.32 | 202,865 |
| 2025-05-21 | $210.71 | $212.63 | $205.96 | $206.19 | $206.19 | 160,405 |
| 2025-05-20 | $214.10 | $217.51 | $212.41 | $213.47 | $213.47 | 163,649 |
| 2025-05-19 | $216.07 | $218.32 | $214.45 | $214.60 | $214.60 | 253,330 |
| 2025-05-16 | $211.45 | $221.14 | $211.45 | $218.91 | $218.91 | 263,350 |
| 2025-05-15 | $212.26 | $213.50 | $209.24 | $212.43 | $212.43 | 230,806 |
| 2025-05-14 | $215.29 | $216.62 | $211.10 | $212.12 | $212.12 | 320,599 |
| 2025-05-13 | $220.97 | $221.00 | $216.29 | $216.70 | $216.70 | 334,452 |
| 2025-05-12 | $220.41 | $222.34 | $214.46 | $220.78 | $220.78 | 289,489 |
| 2025-05-09 | $215.75 | $216.87 | $213.49 | $214.29 | $214.29 | 205,408 |
| 2025-05-08 | $215.10 | $217.75 | $213.64 | $215.75 | $215.75 | 266,406 |
| 2025-05-07 | $215.34 | $217.17 | $212.43 | $214.52 | $214.52 | 239,374 |
| 2025-05-06 | $211.00 | $215.14 | $210.11 | $213.20 | $213.20 | 219,767 |
| 2025-05-05 | $209.45 | $216.20 | $209.45 | $214.34 | $214.34 | 207,518 |
| 2025-05-02 | $209.68 | $214.16 | $209.24 | $212.06 | $212.06 | 244,348 |
| 2025-05-01 | $207.91 | $209.82 | $203.86 | $206.63 | $206.63 | 406,880 |
| 2025-04-30 | $199.18 | $207.07 | $198.70 | $206.52 | $206.52 | 452,174 |
| 2025-04-29 | $201.48 | $204.59 | $199.49 | $203.72 | $203.72 | 387,885 |
| 2025-04-28 | $192.01 | $202.06 | $192.01 | $201.49 | $201.49 | 940,842 |
| 2025-04-25 | $208.26 | $208.69 | $190.24 | $192.02 | $192.02 | 1,562,035 |
| 2025-04-24 | $227.15 | $235.00 | $226.80 | $234.65 | $234.65 | 312,198 |
| 2025-04-23 | $227.46 | $233.64 | $225.01 | $225.66 | $225.66 | 332,991 |
| 2025-04-22 | $212.01 | $220.38 | $210.45 | $220.29 | $220.29 | 260,569 |
| 2025-04-21 | $217.77 | $217.77 | $207.29 | $209.90 | $209.90 | 203,593 |
| 2025-04-17 | $219.99 | $220.70 | $215.80 | $218.78 | $218.78 | 163,421 |
| 2025-04-16 | $220.94 | $223.45 | $215.82 | $217.92 | $217.92 | 165,794 |
| 2025-04-15 | $228.01 | $228.82 | $221.17 | $221.86 | $221.86 | 163,023 |
| 2025-04-14 | $228.43 | $230.00 | $223.96 | $227.57 | $227.57 | 176,432 |
| 2025-04-11 | $222.78 | $224.77 | $216.04 | $224.20 | $224.20 | 223,697 |
| 2025-04-10 | $222.07 | $224.91 | $214.76 | $223.04 | $223.04 | 357,291 |
| 2025-04-09 | $206.80 | $229.78 | $206.80 | $228.54 | $228.54 | 323,863 |
| 2025-04-08 | $222.51 | $224.24 | $206.58 | $208.24 | $208.24 | 398,641 |
| 2025-04-07 | $216.00 | $219.53 | $205.01 | $214.77 | $214.77 | 641,600 |
| 2025-04-04 | $219.81 | $222.85 | $211.56 | $216.25 | $216.25 | 370,542 |
| 2025-04-03 | $217.75 | $226.92 | $214.60 | $224.41 | $224.41 | 493,560 |
| 2025-04-02 | $218.69 | $228.71 | $215.08 | $227.63 | $227.63 | 380,749 |
| 2025-04-01 | $219.99 | $224.11 | $217.57 | $222.43 | $222.43 | 388,108 |
| 2025-03-31 | $218.98 | $222.38 | $213.97 | $219.90 | $219.90 | 244,121 |
| 2025-03-28 | $224.51 | $224.63 | $218.06 | $221.30 | $221.30 | 227,289 |
| 2025-03-27 | $225.65 | $227.43 | $220.57 | $225.19 | $225.19 | 308,973 |
| 2025-03-26 | $229.21 | $229.65 | $222.52 | $225.50 | $225.50 | 387,481 |
| 2025-03-25 | $221.80 | $230.52 | $220.94 | $230.33 | $230.33 | 690,571 |
| 2025-03-24 | $218.12 | $221.40 | $217.43 | $220.60 | $220.60 | 203,773 |
| 2025-03-21 | $212.02 | $216.43 | $212.02 | $215.37 | $215.37 | 235,842 |
| 2025-03-20 | $215.04 | $218.50 | $214.40 | $215.51 | $215.51 | 175,710 |
| 2025-03-19 | $212.83 | $218.15 | $211.09 | $216.99 | $216.99 | 214,144 |
| 2025-03-18 | $214.08 | $214.08 | $210.77 | $212.82 | $212.82 | 180,731 |
| 2025-03-17 | $216.13 | $220.19 | $215.90 | $216.12 | $216.12 | 240,855 |
| 2025-03-14 | $208.23 | $217.38 | $208.04 | $216.74 | $216.74 | 364,836 |
| 2025-03-13 | $210.31 | $210.96 | $203.52 | $206.66 | $206.66 | 281,534 |
| 2025-03-12 | $216.30 | $217.29 | $207.78 | $210.25 | $210.25 | 322,879 |
| 2025-03-11 | $215.06 | $217.80 | $210.51 | $214.46 | $214.46 | 444,545 |
| 2025-03-10 | $217.25 | $217.82 | $212.83 | $215.61 | $215.61 | 319,433 |
| 2025-03-07 | $219.99 | $222.68 | $213.56 | $220.89 | $220.89 | 317,835 |
| 2025-03-06 | $221.62 | $223.71 | $217.62 | $220.11 | $220.11 | 321,135 |
| 2025-03-05 | $219.00 | $225.01 | $218.50 | $223.97 | $223.97 | 537,238 |
| 2025-03-04 | $212.29 | $221.41 | $210.10 | $218.62 | $218.62 | 357,730 |
| 2025-03-03 | $216.17 | $218.13 | $212.74 | $213.76 | $213.76 | 436,122 |
| 2025-02-28 | $211.89 | $216.14 | $210.09 | $214.50 | $214.50 | 328,887 |
| 2025-02-27 | $214.22 | $215.29 | $210.12 | $211.64 | $211.64 | 215,805 |
| 2025-02-26 | $212.32 | $215.87 | $211.85 | $213.23 | $213.23 | 299,320 |
| 2025-02-25 | $214.40 | $216.15 | $211.16 | $211.22 | $211.22 | 392,785 |
| 2025-02-24 | $212.86 | $216.24 | $209.63 | $215.01 | $215.01 | 281,252 |
| 2025-02-21 | $216.65 | $220.35 | $211.65 | $211.66 | $211.66 | 290,826 |
| 2025-02-20 | $213.72 | $216.77 | $211.27 | $216.09 | $216.09 | 326,231 |
| 2025-02-19 | $218.08 | $223.00 | $214.36 | $214.89 | $214.89 | 330,878 |
| 2025-02-18 | $217.27 | $217.60 | $211.27 | $212.60 | $212.60 | 270,442 |
| 2025-02-14 | $214.21 | $217.69 | $213.00 | $217.32 | $217.32 | 190,083 |
| 2025-02-13 | $215.57 | $216.95 | $211.99 | $214.87 | $214.87 | 209,241 |
| 2025-02-12 | $215.70 | $218.35 | $213.39 | $213.64 | $213.64 | 213,970 |
| 2025-02-11 | $222.16 | $223.34 | $217.98 | $218.50 | $218.50 | 174,243 |
| 2025-02-10 | $224.74 | $227.19 | $222.77 | $223.08 | $223.08 | 220,941 |
| 2025-02-07 | $227.00 | $228.42 | $221.12 | $222.98 | $222.98 | 362,046 |
| 2025-02-06 | $231.56 | $232.01 | $226.20 | $226.55 | $226.55 | 343,705 |
| 2025-02-05 | $231.70 | $234.78 | $228.68 | $230.59 | $230.59 | 426,228 |
| 2025-02-04 | $238.02 | $240.74 | $230.00 | $231.73 | $231.73 | 337,338 |
| 2025-02-03 | $230.82 | $241.66 | $227.87 | $238.50 | $238.50 | 548,145 |
| 2025-01-31 | $241.30 | $243.08 | $228.40 | $233.91 | $233.91 | 996,793 |
| 2025-01-30 | $251.12 | $256.76 | $249.53 | $253.58 | $253.58 | 389,582 |
| 2025-01-29 | $258.06 | $258.06 | $248.24 | $249.97 | $249.97 | 427,654 |
| 2025-01-28 | $255.00 | $266.51 | $249.60 | $259.22 | $259.22 | 267,528 |
| 2025-01-27 | $246.50 | $259.74 | $243.19 | $254.82 | $254.82 | 216,078 |
| 2025-01-24 | $260.00 | $260.34 | $249.29 | $250.03 | $250.03 | 279,666 |
| 2025-01-23 | $255.03 | $260.98 | $254.82 | $260.64 | $260.64 | 245,081 |
| 2025-01-22 | $261.42 | $264.08 | $257.62 | $257.62 | $257.62 | 222,457 |
| 2025-01-21 | $254.90 | $261.74 | $252.00 | $260.39 | $260.39 | 170,516 |
| 2025-01-17 | $255.00 | $255.15 | $250.73 | $251.92 | $251.92 | 185,328 |
| 2025-01-16 | $254.61 | $254.61 | $251.78 | $252.28 | $252.28 | 309,245 |
| 2025-01-15 | $251.12 | $254.49 | $250.19 | $252.49 | $252.49 | 256,338 |
| 2025-01-14 | $243.40 | $247.93 | $242.48 | $246.57 | $246.57 | 233,790 |
| 2025-01-13 | $242.36 | $243.19 | $238.29 | $242.55 | $242.55 | 283,795 |
| 2025-01-10 | $248.30 | $252.03 | $241.70 | $243.77 | $243.77 | 257,862 |
| 2025-01-08 | $248.90 | $254.86 | $247.96 | $253.59 | $253.59 | 232,641 |
| 2025-01-07 | $251.44 | $253.53 | $245.49 | $249.56 | $249.56 | 154,908 |
| 2025-01-06 | $251.29 | $252.93 | $249.94 | $251.05 | $251.05 | 192,627 |
| 2025-01-03 | $250.26 | $256.08 | $249.70 | $252.72 | $252.72 | 150,384 |
| 2025-01-02 | $249.69 | $251.51 | $245.36 | $248.11 | $248.11 | 185,065 |
| 2024-12-31 | $248.38 | $250.43 | $246.31 | $246.72 | $246.72 | 137,216 |
| 2024-12-30 | $247.29 | $249.21 | $242.67 | $247.23 | $247.23 | 151,700 |
| 2024-12-27 | $250.17 | $251.66 | $246.46 | $249.89 | $249.89 | 116,114 |
| 2024-12-26 | $251.23 | $253.39 | $250.25 | $252.45 | $252.45 | 92,144 |
| 2024-12-24 | $250.16 | $252.67 | $247.22 | $252.67 | $252.67 | 50,878 |
| 2024-12-23 | $251.79 | $251.79 | $247.39 | $249.05 | $249.05 | 144,181 |
| 2024-12-20 | $249.03 | $256.47 | $244.89 | $251.79 | $251.79 | 385,120 |
| 2024-12-19 | $254.05 | $258.15 | $250.18 | $251.65 | $251.65 | 206,289 |
| 2024-12-18 | $262.00 | $264.96 | $250.97 | $251.35 | $251.35 | 209,788 |
| 2024-12-17 | $263.26 | $264.98 | $257.00 | $261.51 | $261.51 | 176,730 |
| 2024-12-16 | $259.43 | $264.26 | $258.83 | $263.65 | $263.65 | 224,109 |
| 2024-12-13 | $262.14 | $262.22 | $255.64 | $259.18 | $259.18 | 150,417 |
| 2024-12-12 | $260.30 | $264.20 | $258.50 | $263.55 | $263.55 | 145,437 |
| 2024-12-11 | $258.90 | $262.19 | $257.04 | $260.32 | $260.32 | 112,854 |
| 2024-12-10 | $256.68 | $259.44 | $252.60 | $256.61 | $256.61 | 162,439 |
| 2024-12-09 | $263.00 | $265.37 | $254.76 | $255.87 | $255.87 | 229,482 |
| 2024-12-06 | $270.94 | $273.00 | $260.06 | $263.00 | $263.00 | 189,518 |
| 2024-12-05 | $268.49 | $269.80 | $265.08 | $269.26 | $269.26 | 243,074 |
| 2024-12-04 | $263.74 | $271.97 | $263.19 | $268.07 | $268.07 | 180,936 |
| 2024-12-03 | $257.09 | $262.35 | $254.13 | $261.58 | $261.58 | 374,598 |
| 2024-12-02 | $254.68 | $257.75 | $252.09 | $255.89 | $255.89 | 148,530 |
| 2024-11-29 | $254.91 | $257.66 | $253.07 | $253.75 | $253.75 | 106,111 |
| 2024-11-27 | $256.18 | $257.72 | $252.42 | $254.82 | $254.82 | 159,173 |
| 2024-11-26 | $251.60 | $255.58 | $248.29 | $255.40 | $255.40 | 163,784 |
| 2024-11-25 | $245.31 | $253.27 | $244.59 | $251.06 | $251.06 | 194,554 |
| 2024-11-22 | $238.38 | $242.94 | $237.26 | $242.39 | $242.39 | 195,553 |
| 2024-11-21 | $231.35 | $236.99 | $230.80 | $236.73 | $236.73 | 103,461 |
| 2024-11-20 | $227.89 | $230.82 | $226.77 | $230.65 | $230.65 | 109,113 |
| 2024-11-19 | $227.17 | $229.16 | $226.24 | $228.55 | $228.55 | 152,731 |
| 2024-11-18 | $229.54 | $230.19 | $228.19 | $229.33 | $229.33 | 229,107 |
| 2024-11-15 | $229.85 | $231.93 | $226.88 | $230.02 | $230.02 | 187,336 |
| 2024-11-14 | $233.90 | $235.03 | $231.41 | $233.36 | $233.36 | 180,594 |
| 2024-11-13 | $235.00 | $239.44 | $234.09 | $234.30 | $234.30 | 114,032 |
| 2024-11-12 | $231.34 | $236.41 | $231.34 | $235.26 | $235.26 | 160,348 |
| 2024-11-11 | $229.04 | $233.80 | $227.34 | $233.47 | $233.47 | 221,677 |
| 2024-11-08 | $228.96 | $228.96 | $225.80 | $228.20 | $228.20 | 195,392 |
| 2024-11-07 | $228.86 | $229.88 | $227.32 | $228.39 | $228.39 | 198,523 |
| 2024-11-06 | $220.45 | $229.71 | $219.69 | $228.10 | $228.10 | 302,145 |
| 2024-11-05 | $212.33 | $216.69 | $211.96 | $216.09 | $216.09 | 219,420 |
| 2024-11-04 | $207.04 | $212.32 | $206.37 | $212.00 | $212.00 | 163,063 |
| 2024-11-01 | $207.74 | $211.01 | $207.02 | $208.52 | $208.52 | 174,278 |
| 2024-10-31 | $215.98 | $218.00 | $207.71 | $207.87 | $207.87 | 278,789 |
| 2024-10-30 | $215.80 | $218.04 | $213.00 | $217.63 | $217.63 | 251,767 |
| 2024-10-29 | $210.10 | $216.42 | $209.37 | $216.39 | $216.39 | 269,519 |
| 2024-10-28 | $213.45 | $215.00 | $209.61 | $210.37 | $210.37 | 346,321 |
| 2024-10-25 | $210.82 | $236.00 | $209.31 | $212.34 | $212.34 | 894,190 |
| 2024-10-24 | $197.71 | $200.54 | $189.01 | $192.07 | $192.07 | 583,123 |
| 2024-10-23 | $198.36 | $199.03 | $194.94 | $195.52 | $195.52 | 337,904 |
| 2024-10-22 | $199.70 | $200.74 | $196.20 | $198.43 | $198.43 | 357,811 |
| 2024-10-21 | $201.14 | $202.51 | $199.28 | $200.60 | $200.60 | 201,841 |
| 2024-10-18 | $203.25 | $204.76 | $200.28 | $201.14 | $201.14 | 239,203 |
| 2024-10-17 | $204.00 | $204.00 | $199.50 | $201.61 | $201.61 | 203,156 |
| 2024-10-16 | $203.05 | $204.40 | $201.84 | $203.34 | $203.34 | 224,121 |
| 2024-10-15 | $221.30 | $221.30 | $201.79 | $201.97 | $201.97 | 622,730 |
| 2024-10-14 | $226.83 | $227.63 | $224.57 | $226.53 | $226.53 | 142,405 |
| 2024-10-11 | $223.38 | $228.38 | $220.71 | $226.27 | $226.27 | 281,391 |
| 2024-10-10 | $224.02 | $224.02 | $221.01 | $222.16 | $222.16 | 267,068 |
| 2024-10-09 | $225.41 | $227.13 | $224.15 | $225.16 | $225.16 | 162,472 |
| 2024-10-08 | $223.60 | $228.08 | $223.60 | $226.13 | $226.13 | 117,217 |
| 2024-10-07 | $227.12 | $227.12 | $222.66 | $223.31 | $223.31 | 211,808 |
| 2024-10-04 | $230.29 | $231.00 | $226.80 | $227.12 | $227.12 | 181,385 |
| 2024-10-03 | $226.33 | $228.60 | $224.64 | $227.00 | $227.00 | 224,596 |
| 2024-10-02 | $231.76 | $231.86 | $226.08 | $226.92 | $226.92 | 323,988 |
| 2024-10-01 | $236.09 | $236.09 | $228.16 | $232.20 | $232.20 | 194,245 |
| 2024-09-30 | $234.10 | $235.63 | $231.94 | $235.40 | $235.40 | 204,970 |
| 2024-09-27 | $237.82 | $238.49 | $234.31 | $234.54 | $234.54 | 151,900 |
| 2024-09-26 | $237.67 | $237.67 | $234.24 | $236.32 | $236.32 | 90,948 |
| 2024-09-25 | $239.63 | $240.00 | $234.11 | $234.14 | $234.14 | 137,891 |
| 2024-09-24 | $236.48 | $239.31 | $234.92 | $238.51 | $238.51 | 143,913 |
| 2024-09-23 | $235.39 | $237.71 | $233.10 | $236.19 | $236.19 | 131,887 |
| 2024-09-20 | $232.92 | $235.69 | $231.43 | $233.79 | $233.79 | 566,286 |
| 2024-09-19 | $234.37 | $235.60 | $230.85 | $231.82 | $231.82 | 166,306 |
| 2024-09-18 | $229.09 | $233.81 | $226.75 | $229.09 | $229.09 | 118,270 |
| 2024-09-17 | $227.93 | $229.86 | $225.76 | $229.19 | $229.19 | 146,937 |
| 2024-09-16 | $227.06 | $230.67 | $226.94 | $227.15 | $227.15 | 140,622 |
| 2024-09-13 | $225.81 | $229.01 | $225.04 | $225.84 | $225.84 | 97,366 |
| 2024-09-12 | $225.76 | $226.73 | $220.82 | $224.23 | $224.23 | 170,118 |
| 2024-09-11 | $220.41 | $224.49 | $219.51 | $224.12 | $224.12 | 107,657 |
| 2024-09-10 | $223.86 | $224.50 | $220.29 | $220.77 | $220.77 | 118,194 |
| 2024-09-09 | $224.57 | $225.90 | $220.10 | $221.99 | $221.99 | 199,909 |
| 2024-09-06 | $229.83 | $230.87 | $222.53 | $222.92 | $222.92 | 107,505 |
| 2024-09-05 | $226.31 | $228.29 | $225.18 | $228.28 | $228.28 | 90,754 |
| 2024-09-04 | $229.03 | $229.03 | $221.76 | $226.59 | $226.59 | 152,719 |
| 2024-09-03 | $231.19 | $232.33 | $228.48 | $229.41 | $229.41 | 152,142 |
| 2024-08-30 | $233.43 | $234.87 | $231.31 | $231.99 | $231.99 | 352,297 |
| 2024-08-29 | $231.18 | $234.90 | $230.82 | $232.14 | $232.14 | 143,618 |
| 2024-08-28 | $231.30 | $233.65 | $228.23 | $229.22 | $229.22 | 174,422 |
| 2024-08-27 | $232.52 | $232.99 | $229.68 | $232.88 | $232.88 | 129,382 |
| 2024-08-26 | $231.02 | $236.48 | $230.59 | $234.05 | $234.05 | 209,937 |
| 2024-08-23 | $226.94 | $231.21 | $225.30 | $229.46 | $229.46 | 203,339 |
| 2024-08-22 | $229.25 | $229.50 | $224.92 | $225.62 | $225.62 | 158,913 |
| 2024-08-21 | $220.97 | $229.01 | $220.97 | $227.84 | $227.84 | 171,352 |
| 2024-08-20 | $222.92 | $224.00 | $218.80 | $220.28 | $220.28 | 128,897 |
| 2024-08-19 | $221.13 | $223.88 | $218.28 | $223.58 | $223.58 | 111,951 |
| 2024-08-16 | $219.62 | $222.99 | $218.90 | $219.70 | $219.70 | 168,142 |
| 2024-08-15 | $219.00 | $223.32 | $217.66 | $221.22 | $221.22 | 143,564 |
| 2024-08-14 | $218.01 | $218.58 | $214.22 | $216.82 | $216.82 | 113,318 |
| 2024-08-13 | $215.09 | $218.61 | $214.60 | $217.16 | $217.16 | 161,709 |
| 2024-08-12 | $214.89 | $214.97 | $210.83 | $212.80 | $212.80 | 251,990 |
| 2024-08-09 | $215.01 | $217.83 | $212.93 | $213.92 | $213.92 | 191,363 |
| 2024-08-08 | $213.79 | $215.87 | $209.57 | $214.42 | $214.42 | 151,797 |
| 2024-08-07 | $211.50 | $216.01 | $209.32 | $211.71 | $211.71 | 306,312 |
| 2024-08-06 | $206.45 | $210.26 | $204.32 | $208.09 | $208.09 | 227,882 |
| 2024-08-05 | $199.28 | $207.81 | $197.58 | $204.33 | $204.33 | 248,073 |
| 2024-08-02 | $208.95 | $213.40 | $205.82 | $210.59 | $210.59 | 318,702 |
| 2024-08-01 | $220.00 | $222.26 | $210.43 | $215.69 | $215.69 | 314,861 |
| 2024-07-31 | $223.02 | $225.44 | $219.23 | $221.48 | $221.48 | 332,709 |
| 2024-07-30 | $229.26 | $233.85 | $218.30 | $219.53 | $219.53 | 454,001 |
| 2024-07-29 | $231.34 | $233.69 | $224.19 | $229.02 | $229.02 | 611,108 |
| 2024-07-26 | $269.94 | $272.50 | $230.39 | $230.95 | $230.95 | 718,990 |
| 2024-07-25 | $256.40 | $268.57 | $251.31 | $259.07 | $259.07 | 571,677 |
| 2024-07-24 | $267.00 | $268.25 | $256.32 | $256.60 | $256.60 | 251,901 |
| 2024-07-23 | $270.00 | $274.56 | $268.45 | $270.02 | $270.02 | 299,814 |
| 2024-07-22 | $265.53 | $270.68 | $264.50 | $269.77 | $269.77 | 417,940 |
| 2024-07-19 | $263.66 | $266.94 | $261.07 | $263.02 | $263.02 | 330,386 |
| 2024-07-18 | $263.64 | $268.20 | $259.24 | $263.66 | $263.66 | 303,387 |
| 2024-07-17 | $264.40 | $265.77 | $257.89 | $262.98 | $262.98 | 271,030 |
| 2024-07-16 | $263.08 | $266.28 | $260.26 | $264.62 | $264.62 | 186,329 |
| 2024-07-15 | $266.06 | $268.66 | $260.80 | $261.36 | $261.36 | 297,106 |
| 2024-07-12 | $254.14 | $265.71 | $251.90 | $264.35 | $264.35 | 528,114 |
| 2024-07-11 | $251.19 | $254.57 | $247.97 | $251.71 | $251.71 | 233,378 |
| 2024-07-10 | $250.60 | $251.61 | $244.45 | $247.96 | $247.96 | 155,107 |
| 2024-07-09 | $252.55 | $253.07 | $247.31 | $248.87 | $248.87 | 183,307 |
| 2024-07-08 | $253.61 | $256.70 | $250.63 | $252.55 | $252.55 | 175,954 |
| 2024-07-05 | $250.47 | $252.85 | $249.41 | $252.58 | $252.58 | 137,290 |
| 2024-07-03 | $246.78 | $253.65 | $245.42 | $249.97 | $249.97 | 245,508 |
| 2024-07-02 | $243.43 | $247.81 | $242.87 | $247.16 | $247.16 | 329,615 |
| 2024-07-01 | $243.96 | $246.54 | $241.60 | $243.36 | $243.36 | 194,003 |
| 2024-06-28 | $250.00 | $251.51 | $242.04 | $244.57 | $244.57 | 2,429,422 |
| 2024-06-27 | $240.49 | $250.38 | $239.40 | $248.89 | $248.89 | 335,525 |
| 2024-06-26 | $238.41 | $241.16 | $234.62 | $239.70 | $239.70 | 217,359 |
| 2024-06-25 | $232.13 | $238.95 | $231.07 | $238.62 | $238.62 | 207,659 |
| 2024-06-24 | $231.16 | $232.48 | $229.46 | $232.13 | $232.13 | 174,245 |
| 2024-06-21 | $231.66 | $239.11 | $228.77 | $231.82 | $231.82 | 508,335 |
| 2024-06-20 | $232.38 | $232.92 | $227.82 | $231.87 | $231.87 | 262,522 |
| 2024-06-18 | $230.27 | $234.49 | $228.93 | $231.76 | $231.76 | 198,822 |
| 2024-06-17 | $231.52 | $232.27 | $226.90 | $230.24 | $230.24 | 164,186 |
| 2024-06-14 | $232.66 | $233.19 | $228.96 | $231.52 | $231.52 | 131,899 |
| 2024-06-13 | $239.75 | $241.57 | $234.29 | $234.42 | $234.42 | 188,952 |
| 2024-06-12 | $239.03 | $243.04 | $238.40 | $240.07 | $240.07 | 244,601 |
| 2024-06-11 | $231.65 | $237.00 | $229.80 | $234.18 | $234.18 | 323,836 |
| 2024-06-10 | $226.86 | $233.53 | $222.00 | $231.30 | $231.30 | 138,656 |
| 2024-06-07 | $230.88 | $232.94 | $228.33 | $229.45 | $229.45 | 143,163 |
| 2024-06-06 | $230.92 | $235.27 | $230.92 | $231.74 | $231.74 | 206,522 |
| 2024-06-05 | $228.60 | $232.13 | $225.00 | $231.43 | $231.43 | 187,925 |
| 2024-06-04 | $227.09 | $231.64 | $224.58 | $226.96 | $226.96 | 332,827 |
| 2024-06-03 | $229.23 | $229.89 | $224.97 | $227.37 | $227.37 | 252,496 |
| 2024-05-31 | $231.27 | $233.02 | $224.28 | $228.32 | $228.32 | 208,298 |
| 2024-05-30 | $230.09 | $230.09 | $226.15 | $229.69 | $229.69 | 247,057 |
| 2024-05-29 | $230.29 | $234.84 | $229.31 | $230.67 | $230.67 | 208,821 |
| 2024-05-28 | $229.51 | $233.66 | $227.08 | $233.16 | $233.16 | 213,618 |
| 2024-05-24 | $235.71 | $235.71 | $229.43 | $230.40 | $230.40 | 197,424 |
| 2024-05-23 | $238.49 | $239.42 | $231.43 | $234.78 | $234.78 | 182,609 |
| 2024-05-22 | $238.25 | $241.27 | $236.22 | $237.18 | $237.18 | 127,743 |
| 2024-05-21 | $242.89 | $244.14 | $237.70 | $238.37 | $238.37 | 177,961 |
| 2024-05-20 | $239.89 | $244.69 | $237.00 | $243.14 | $243.14 | 175,197 |
| 2024-05-17 | $247.31 | $248.75 | $238.01 | $240.59 | $240.59 | 169,364 |
| 2024-05-16 | $248.38 | $250.00 | $245.73 | $246.88 | $246.88 | 161,816 |
| 2024-05-15 | $250.00 | $255.38 | $247.25 | $249.87 | $249.87 | 249,233 |
| 2024-05-14 | $249.00 | $249.45 | $242.92 | $247.19 | $247.19 | 263,803 |
| 2024-05-13 | $248.39 | $251.36 | $248.01 | $249.41 | $249.41 | 303,147 |
| 2024-05-10 | $245.00 | $248.57 | $243.69 | $247.31 | $247.31 | 202,500 |
| 2024-05-09 | $244.94 | $248.53 | $243.83 | $245.30 | $245.30 | 202,839 |
| 2024-05-08 | $245.95 | $248.24 | $244.75 | $244.91 | $244.91 | 222,089 |
| 2024-05-07 | $245.94 | $252.04 | $244.06 | $248.49 | $248.49 | 219,352 |
| 2024-05-06 | $240.20 | $247.41 | $238.71 | $247.36 | $247.36 | 301,198 |
| 2024-05-03 | $240.24 | $244.80 | $236.78 | $239.11 | $239.11 | 202,482 |
| 2024-05-02 | $232.95 | $237.17 | $230.67 | $236.05 | $236.05 | 231,061 |
| 2024-05-01 | $226.92 | $233.64 | $223.92 | $230.11 | $230.11 | 298,559 |
| 2024-04-30 | $236.85 | $237.67 | $226.39 | $226.78 | $226.78 | 489,957 |
| 2024-04-29 | $242.75 | $246.00 | $235.15 | $238.05 | $238.05 | 406,175 |
| 2024-04-26 | $243.90 | $256.73 | $236.66 | $242.75 | $242.75 | 714,925 |
| 2024-04-25 | $212.08 | $217.90 | $211.00 | $216.65 | $216.65 | 588,446 |
| 2024-04-24 | $220.26 | $220.26 | $213.88 | $215.90 | $215.90 | 181,222 |
| 2024-04-23 | $215.01 | $221.24 | $215.01 | $219.33 | $219.33 | 217,110 |
| 2024-04-22 | $210.55 | $216.48 | $208.98 | $214.79 | $214.79 | 310,512 |
| 2024-04-19 | $211.99 | $212.99 | $207.95 | $208.50 | $208.50 | 276,516 |
| 2024-04-18 | $216.45 | $218.29 | $211.80 | $212.49 | $212.49 | 244,115 |
| 2024-04-17 | $215.64 | $220.25 | $214.07 | $216.72 | $216.72 | 243,194 |
| 2024-04-16 | $215.93 | $218.45 | $214.24 | $214.58 | $214.58 | 171,788 |
| 2024-04-15 | $222.11 | $222.59 | $214.76 | $215.70 | $215.70 | 176,183 |
| 2024-04-12 | $222.02 | $223.37 | $219.59 | $221.43 | $221.43 | 180,341 |
| 2024-04-11 | $226.32 | $227.79 | $222.15 | $224.09 | $224.09 | 131,785 |
| 2024-04-10 | $226.84 | $231.29 | $225.27 | $225.40 | $225.40 | 175,442 |
| 2024-04-09 | $233.20 | $233.20 | $227.89 | $232.49 | $232.49 | 185,355 |
| 2024-04-08 | $234.13 | $235.77 | $230.79 | $233.20 | $233.20 | 192,328 |
| 2024-04-05 | $229.60 | $235.22 | $229.60 | $232.33 | $232.33 | 151,137 |
| 2024-04-04 | $236.57 | $239.61 | $229.32 | $230.01 | $230.01 | 161,937 |
| 2024-04-03 | $234.69 | $239.30 | $232.96 | $233.50 | $233.50 | 203,288 |
| 2024-04-02 | $237.44 | $239.73 | $234.03 | $235.74 | $235.74 | 343,021 |
| 2024-04-01 | $245.42 | $246.46 | $240.07 | $241.18 | $241.18 | 437,578 |
| 2024-03-28 | $248.76 | $253.04 | $242.24 | $246.74 | $246.74 | 3,493,010 |
| 2024-03-27 | $251.61 | $253.08 | $244.84 | $247.67 | $247.67 | 730,194 |
| 2024-03-26 | $242.99 | $253.42 | $242.40 | $248.71 | $248.71 | 979,105 |
| 2024-03-25 | $231.85 | $233.81 | $226.03 | $226.49 | $226.49 | 146,626 |
| 2024-03-22 | $233.90 | $235.05 | $230.70 | $233.32 | $233.32 | 128,098 |
| 2024-03-21 | $229.65 | $235.72 | $228.92 | $233.74 | $233.74 | 179,477 |
| 2024-03-20 | $223.41 | $228.53 | $222.37 | $227.82 | $227.82 | 237,293 |
| 2024-03-19 | $219.34 | $224.10 | $218.12 | $223.41 | $223.41 | 100,663 |
| 2024-03-18 | $222.65 | $224.99 | $220.57 | $221.47 | $221.47 | 138,237 |
| 2024-03-15 | $221.34 | $222.66 | $218.69 | $221.46 | $221.46 | 200,951 |
| 2024-03-14 | $224.33 | $224.60 | $220.29 | $222.90 | $222.90 | 146,306 |
| 2024-03-13 | $224.22 | $227.67 | $224.22 | $225.82 | $225.82 | 134,837 |
| 2024-03-12 | $227.42 | $229.08 | $221.75 | $224.27 | $224.27 | 219,264 |
| 2024-03-11 | $227.40 | $228.44 | $226.05 | $227.76 | $227.76 | 143,018 |
| 2024-03-08 | $230.21 | $233.31 | $226.03 | $227.73 | $227.73 | 178,541 |
| 2024-03-07 | $227.61 | $229.79 | $224.03 | $228.75 | $228.75 | 382,789 |
| 2024-03-06 | $233.06 | $233.06 | $223.03 | $225.11 | $225.11 | 262,140 |
| 2024-03-05 | $235.98 | $238.22 | $227.92 | $229.59 | $229.59 | 275,559 |
| 2024-03-04 | $240.91 | $241.78 | $236.69 | $238.75 | $238.75 | 280,928 |
| 2024-03-01 | $241.75 | $243.71 | $239.18 | $242.13 | $242.13 | 191,696 |
| 2024-02-29 | $244.12 | $246.12 | $239.62 | $242.09 | $242.09 | 314,092 |
| 2024-02-28 | $237.80 | $242.70 | $236.13 | $240.96 | $240.96 | 146,804 |
| 2024-02-27 | $240.00 | $240.84 | $235.91 | $239.73 | $239.73 | 199,638 |
| 2024-02-26 | $236.32 | $239.91 | $236.32 | $239.19 | $239.19 | 171,238 |
| 2024-02-23 | $230.93 | $236.78 | $229.09 | $236.31 | $236.31 | 272,943 |
| 2024-02-22 | $229.90 | $231.65 | $226.54 | $230.24 | $230.24 | 189,028 |
| 2024-02-21 | $231.01 | $231.40 | $224.52 | $227.36 | $227.36 | 127,045 |
| 2024-02-20 | $232.84 | $233.53 | $230.28 | $233.21 | $233.21 | 137,323 |
| 2024-02-16 | $240.77 | $241.77 | $233.46 | $233.46 | $233.46 | 260,658 |
| 2024-02-15 | $235.50 | $241.82 | $234.45 | $240.82 | $240.82 | 326,656 |
| 2024-02-14 | $233.16 | $238.06 | $231.46 | $233.28 | $233.28 | 213,417 |
| 2024-02-13 | $226.19 | $232.97 | $221.00 | $230.06 | $230.06 | 337,583 |
| 2024-02-12 | $234.06 | $236.33 | $231.41 | $234.20 | $234.20 | 251,730 |
| 2024-02-09 | $239.13 | $242.00 | $232.70 | $233.71 | $233.71 | 279,085 |
| 2024-02-08 | $235.00 | $238.00 | $234.15 | $236.73 | $236.73 | 195,381 |
| 2024-02-07 | $229.99 | $234.79 | $228.93 | $233.32 | $233.32 | 376,709 |
| 2024-02-06 | $225.53 | $229.74 | $223.85 | $227.72 | $227.72 | 212,469 |
| 2024-02-05 | $226.91 | $227.99 | $221.03 | $223.30 | $223.30 | 159,139 |
| 2024-02-02 | $224.57 | $232.27 | $222.77 | $227.77 | $227.77 | 233,052 |
| 2024-02-01 | $221.17 | $227.75 | $220.26 | $226.68 | $226.68 | 268,467 |
| 2024-01-31 | $224.18 | $224.94 | $218.15 | $219.26 | $219.26 | 235,951 |
| 2024-01-30 | $230.00 | $230.75 | $221.11 | $225.46 | $225.46 | 329,416 |
| 2024-01-29 | $223.03 | $231.02 | $215.44 | $229.69 | $229.69 | 615,772 |
| 2024-01-26 | $201.00 | $226.78 | $198.01 | $223.66 | $223.66 | 1,858,775 |
| 2024-01-25 | $179.16 | $179.27 | $172.98 | $174.38 | $174.38 | 288,350 |
| 2024-01-24 | $182.31 | $183.99 | $176.10 | $176.50 | $176.50 | 271,959 |
| 2024-01-23 | $183.92 | $184.98 | $179.53 | $180.55 | $180.55 | 272,970 |
| 2024-01-22 | $179.28 | $182.63 | $178.74 | $182.07 | $182.07 | 172,033 |
| 2024-01-19 | $178.11 | $178.66 | $174.77 | $177.40 | $177.40 | 172,527 |
| 2024-01-18 | $176.90 | $177.91 | $173.05 | $176.31 | $176.31 | 129,711 |
| 2024-01-17 | $173.53 | $177.23 | $171.19 | $174.76 | $174.76 | 166,286 |
| 2024-01-16 | $179.55 | $181.48 | $174.00 | $175.19 | $175.19 | 156,169 |
| 2024-01-12 | $181.34 | $183.29 | $179.48 | $181.08 | $181.08 | 262,566 |
| 2024-01-11 | $176.50 | $180.00 | $176.00 | $179.86 | $179.86 | 219,008 |
| 2024-01-10 | $174.99 | $176.57 | $171.92 | $176.44 | $176.44 | 240,792 |
| 2024-01-09 | $165.93 | $176.76 | $165.93 | $174.21 | $174.21 | 383,129 |
| 2024-01-08 | $165.13 | $169.07 | $165.13 | $167.61 | $167.61 | 156,177 |
| 2024-01-05 | $164.88 | $166.20 | $164.29 | $164.35 | $164.35 | 190,297 |
| 2024-01-04 | $167.47 | $167.93 | $164.51 | $165.79 | $165.79 | 234,432 |
| 2024-01-03 | $168.51 | $169.23 | $165.10 | $166.83 | $166.83 | 335,415 |
| 2024-01-02 | $171.98 | $171.98 | $167.26 | $169.21 | $169.21 | 223,659 |
| 2023-12-29 | $173.08 | $175.39 | $171.40 | $173.24 | $173.24 | 242,679 |
| 2023-12-28 | $173.92 | $174.69 | $172.43 | $173.16 | $173.16 | 135,846 |
| 2023-12-27 | $176.24 | $176.57 | $173.75 | $174.18 | $174.18 | 111,781 |
| 2023-12-26 | $177.50 | $178.61 | $175.92 | $175.92 | $175.92 | 105,911 |
| 2023-12-22 | $176.51 | $178.22 | $176.20 | $177.24 | $177.24 | 128,509 |
| 2023-12-21 | $176.17 | $178.67 | $174.02 | $176.87 | $176.87 | 139,962 |
| 2023-12-20 | $177.00 | $178.30 | $174.54 | $174.74 | $174.74 | 144,383 |
| 2023-12-19 | $178.73 | $182.00 | $177.59 | $177.66 | $177.66 | 175,371 |
| 2023-12-18 | $178.01 | $179.04 | $174.91 | $177.00 | $177.00 | 215,795 |
| 2023-12-15 | $181.51 | $182.93 | $177.00 | $178.61 | $178.61 | 407,520 |
| 2023-12-14 | $185.15 | $189.10 | $179.75 | $180.18 | $180.18 | 261,359 |
| 2023-12-13 | $180.42 | $183.53 | $177.39 | $183.33 | $183.33 | 188,461 |
| 2023-12-12 | $182.24 | $182.24 | $179.27 | $180.82 | $180.82 | 117,391 |
| 2023-12-11 | $182.20 | $183.29 | $177.83 | $182.07 | $182.07 | 186,397 |
| 2023-12-08 | $181.00 | $184.78 | $180.00 | $182.99 | $182.99 | 153,646 |
| 2023-12-07 | $188.32 | $192.34 | $180.96 | $181.24 | $181.24 | 225,745 |
| 2023-12-06 | $195.38 | $196.94 | $189.18 | $189.18 | $189.18 | 219,676 |
| 2023-12-05 | $191.12 | $196.69 | $190.18 | $194.67 | $194.67 | 199,595 |
| 2023-12-04 | $186.54 | $194.20 | $184.34 | $193.33 | $193.33 | 295,559 |
| 2023-12-01 | $188.24 | $191.04 | $187.37 | $187.83 | $187.83 | 215,831 |
| 2023-11-30 | $188.80 | $189.78 | $183.33 | $189.25 | $189.25 | 393,907 |
| 2023-11-29 | $192.86 | $195.04 | $187.74 | $189.07 | $189.07 | 205,330 |
| 2023-11-28 | $195.76 | $197.51 | $189.13 | $190.23 | $190.23 | 231,763 |
| 2023-11-27 | $193.37 | $199.19 | $193.37 | $194.78 | $194.78 | 282,603 |
| 2023-11-24 | $195.77 | $197.00 | $192.19 | $193.21 | $193.21 | 80,597 |
| 2023-11-22 | $196.84 | $198.82 | $195.31 | $197.03 | $197.03 | 142,786 |
| 2023-11-21 | $200.52 | $201.58 | $192.85 | $196.51 | $196.51 | 198,163 |
| 2023-11-20 | $202.40 | $203.34 | $199.56 | $200.05 | $200.05 | 240,649 |
| 2023-11-17 | $200.39 | $203.16 | $199.56 | $200.56 | $200.56 | 240,131 |
| 2023-11-16 | $199.84 | $202.78 | $195.56 | $199.45 | $199.45 | 189,630 |
| 2023-11-15 | $207.00 | $209.05 | $199.03 | $200.36 | $200.36 | 290,938 |
| 2023-11-14 | $203.37 | $211.41 | $202.93 | $210.98 | $210.98 | 379,666 |
| 2023-11-13 | $198.68 | $200.88 | $197.75 | $198.28 | $198.28 | 203,825 |
| 2023-11-10 | $199.40 | $201.75 | $197.45 | $198.85 | $198.85 | 180,179 |
| 2023-11-09 | $202.70 | $203.95 | $198.39 | $198.82 | $198.82 | 206,738 |
| 2023-11-08 | $198.69 | $202.31 | $196.22 | $201.86 | $201.86 | 186,806 |
| 2023-11-07 | $199.95 | $202.51 | $197.07 | $198.03 | $198.03 | 272,190 |
| 2023-11-06 | $198.50 | $201.39 | $195.00 | $198.90 | $198.90 | 270,381 |
| 2023-11-03 | $189.71 | $199.98 | $188.45 | $198.06 | $198.06 | 273,956 |
| 2023-11-02 | $187.80 | $189.72 | $183.77 | $187.94 | $187.94 | 186,402 |
| 2023-11-01 | $187.62 | $188.70 | $182.26 | $184.15 | $184.15 | 245,231 |
| 2023-10-31 | $184.91 | $189.08 | $184.07 | $187.57 | $187.57 | 260,059 |
| 2023-10-30 | $189.50 | $189.50 | $183.41 | $183.59 | $183.59 | 194,010 |
| 2023-10-27 | $193.13 | $207.40 | $184.04 | $187.94 | $187.94 | 516,300 |
| 2023-10-26 | $177.61 | $180.21 | $174.60 | $176.77 | $176.77 | 164,989 |
| 2023-10-25 | $180.64 | $180.64 | $174.52 | $176.25 | $176.25 | 101,577 |
| 2023-10-24 | $180.70 | $182.81 | $178.68 | $181.44 | $181.44 | 57,784 |
| 2023-10-23 | $176.77 | $180.88 | $175.52 | $179.75 | $179.75 | 60,124 |
| 2023-10-20 | $184.60 | $184.63 | $175.49 | $178.11 | $178.11 | 86,609 |
| 2023-10-19 | $182.87 | $185.64 | $181.10 | $183.97 | $183.97 | 79,847 |
| 2023-10-18 | $184.59 | $186.78 | $180.69 | $181.11 | $181.11 | 116,230 |
| 2023-10-17 | $184.68 | $187.94 | $184.68 | $185.75 | $185.75 | 113,140 |
| 2023-10-16 | $181.05 | $186.16 | $181.05 | $185.18 | $185.18 | 144,987 |
| 2023-10-13 | $182.60 | $184.38 | $180.54 | $180.67 | $180.67 | 104,914 |
| 2023-10-12 | $189.87 | $190.87 | $182.40 | $182.87 | $182.87 | 118,012 |
| 2023-10-11 | $193.07 | $194.25 | $186.92 | $189.27 | $189.27 | 145,431 |
| 2023-10-10 | $195.55 | $198.18 | $192.10 | $192.27 | $192.27 | 128,156 |
| 2023-10-09 | $191.28 | $195.89 | $190.39 | $195.17 | $195.17 | 81,027 |
| 2023-10-06 | $187.50 | $194.30 | $187.50 | $193.38 | $193.38 | 177,723 |
| 2023-10-05 | $186.46 | $193.97 | $186.05 | $189.35 | $189.35 | 175,540 |
| 2023-10-04 | $183.46 | $186.97 | $182.30 | $186.25 | $186.25 | 151,003 |
| 2023-10-03 | $182.56 | $182.68 | $179.01 | $181.13 | $181.13 | 93,008 |
| 2023-10-02 | $181.59 | $184.83 | $181.06 | $184.52 | $184.52 | 85,757 |
| 2023-09-29 | $182.71 | $185.36 | $181.33 | $182.63 | $182.63 | 118,902 |
| 2023-09-28 | $178.60 | $183.40 | $177.64 | $181.69 | $181.69 | 94,759 |
| 2023-09-27 | $173.67 | $180.16 | $173.13 | $178.72 | $178.72 | 85,506 |
| 2023-09-26 | $178.99 | $179.53 | $171.54 | $173.25 | $173.25 | 134,837 |
| 2023-09-25 | $177.70 | $181.36 | $177.70 | $180.22 | $180.22 | 68,577 |
| 2023-09-22 | $178.76 | $180.45 | $177.71 | $178.84 | $178.84 | 93,885 |
| 2023-09-21 | $180.14 | $180.63 | $177.01 | $178.11 | $178.11 | 75,117 |
| 2023-09-20 | $180.16 | $189.18 | $179.34 | $182.72 | $182.72 | 158,127 |
| 2023-09-19 | $179.13 | $180.82 | $176.98 | $180.18 | $180.18 | 85,389 |
| 2023-09-18 | $179.38 | $181.99 | $179.13 | $179.59 | $179.59 | 87,523 |
| 2023-09-15 | $180.83 | $180.83 | $177.34 | $179.98 | $179.98 | 180,138 |
| 2023-09-14 | $181.58 | $183.43 | $180.86 | $181.22 | $181.22 | 96,713 |
| 2023-09-13 | $186.07 | $187.24 | $179.28 | $181.27 | $181.27 | 144,691 |
| 2023-09-12 | $188.76 | $190.56 | $186.43 | $186.99 | $186.99 | 103,187 |
| 2023-09-11 | $194.17 | $195.39 | $187.81 | $190.01 | $190.01 | 214,947 |
| 2023-09-08 | $196.39 | $200.22 | $192.84 | $193.10 | $193.10 | 152,561 |
| 2023-09-07 | $192.12 | $195.82 | $190.50 | $195.57 | $195.57 | 184,125 |
| 2023-09-06 | $196.33 | $197.62 | $193.00 | $194.24 | $194.24 | 233,002 |
| 2023-09-05 | $193.30 | $197.29 | $192.55 | $196.84 | $196.84 | 261,371 |
| 2023-09-01 | $196.50 | $201.91 | $193.43 | $193.82 | $193.82 | 209,245 |
| 2023-08-31 | $192.21 | $195.91 | $191.71 | $192.77 | $192.77 | 390,422 |
| 2023-08-30 | $192.00 | $195.75 | $191.97 | $192.18 | $192.18 | 135,782 |
| 2023-08-29 | $192.59 | $196.80 | $191.57 | $191.88 | $191.88 | 148,226 |
| 2023-08-28 | $188.58 | $196.62 | $187.48 | $194.69 | $194.69 | 256,971 |
| 2023-08-25 | $182.31 | $185.38 | $181.04 | $183.82 | $183.82 | 122,240 |
| 2023-08-24 | $185.95 | $186.97 | $181.55 | $182.36 | $182.36 | 72,441 |
| 2023-08-23 | $184.76 | $186.87 | $182.85 | $184.97 | $184.97 | 136,915 |
| 2023-08-22 | $185.28 | $186.89 | $181.90 | $183.73 | $183.73 | 247,943 |
| 2023-08-21 | $172.46 | $188.62 | $172.46 | $185.16 | $185.16 | 349,312 |
| 2023-08-18 | $164.94 | $170.97 | $164.77 | $166.96 | $166.96 | 215,904 |
| 2023-08-17 | $167.55 | $170.24 | $165.47 | $166.99 | $166.99 | 130,665 |
| 2023-08-16 | $167.03 | $167.82 | $164.49 | $164.69 | $164.69 | 50,713 |
| 2023-08-15 | $169.28 | $170.48 | $165.78 | $166.91 | $166.91 | 51,769 |
| 2023-08-14 | $170.95 | $173.86 | $169.43 | $169.91 | $169.91 | 63,328 |
| 2023-08-11 | $171.84 | $176.43 | $171.75 | $172.44 | $172.44 | 145,924 |
| 2023-08-10 | $175.42 | $176.00 | $170.47 | $172.61 | $172.61 | 73,291 |
| 2023-08-09 | $175.31 | $175.36 | $172.22 | $173.96 | $173.96 | 82,124 |
| 2023-08-08 | $175.57 | $177.47 | $173.52 | $175.16 | $175.16 | 82,441 |
| 2023-08-07 | $177.00 | $179.78 | $173.45 | $177.88 | $177.88 | 115,952 |
| 2023-08-04 | $175.58 | $176.65 | $173.05 | $175.53 | $175.53 | 91,406 |
| 2023-08-03 | $173.58 | $176.08 | $171.43 | $175.18 | $175.18 | 75,914 |
| 2023-08-02 | $183.70 | $183.70 | $173.15 | $174.25 | $174.25 | 112,174 |
| 2023-08-01 | $179.94 | $184.98 | $178.09 | $184.17 | $184.17 | 134,974 |
| 2023-07-31 | $179.83 | $183.69 | $178.39 | $180.59 | $180.59 | 100,783 |
| 2023-07-28 | $178.99 | $183.69 | $174.72 | $179.39 | $179.39 | 193,976 |
| 2023-07-27 | $180.00 | $182.00 | $175.04 | $175.82 | $175.82 | 164,020 |
| 2023-07-26 | $183.80 | $184.55 | $176.82 | $178.01 | $178.01 | 151,103 |
| 2023-07-25 | $182.41 | $186.54 | $182.00 | $183.91 | $183.91 | 174,760 |
| 2023-07-24 | $183.67 | $184.37 | $180.13 | $182.78 | $182.78 | 154,505 |
| 2023-07-21 | $189.47 | $192.06 | $183.51 | $183.97 | $183.97 | 145,516 |
| 2023-07-20 | $192.65 | $192.97 | $186.57 | $187.51 | $187.51 | 89,019 |
| 2023-07-19 | $193.75 | $195.90 | $189.10 | $192.94 | $192.94 | 104,878 |
| 2023-07-18 | $192.66 | $194.45 | $189.90 | $193.92 | $193.92 | 118,873 |
| 2023-07-17 | $187.86 | $194.50 | $187.55 | $193.16 | $193.16 | 111,856 |
| 2023-07-14 | $185.51 | $189.40 | $184.95 | $188.49 | $188.49 | 79,343 |
| 2023-07-13 | $183.03 | $188.00 | $182.42 | $186.27 | $186.27 | 126,330 |
| 2023-07-12 | $178.10 | $182.66 | $177.62 | $182.36 | $182.36 | 84,649 |
| 2023-07-11 | $175.00 | $176.82 | $173.87 | $176.56 | $176.56 | 72,674 |
| 2023-07-10 | $170.88 | $175.94 | $170.88 | $174.93 | $174.93 | 45,014 |
| 2023-07-07 | $170.51 | $173.66 | $170.01 | $171.72 | $171.72 | 80,190 |
| 2023-07-06 | $170.20 | $171.60 | $168.78 | $170.77 | $170.77 | 54,602 |
| 2023-07-05 | $171.94 | $173.03 | $170.76 | $172.68 | $172.68 | 66,897 |
| 2023-07-03 | $171.15 | $173.65 | $169.82 | $172.83 | $172.83 | 49,040 |
| 2023-06-30 | $172.43 | $173.96 | $169.24 | $172.14 | $172.14 | 142,509 |
| 2023-06-29 | $169.20 | $171.98 | $168.37 | $170.79 | $170.79 | 52,997 |
| 2023-06-28 | $166.84 | $170.10 | $165.37 | $169.41 | $169.41 | 67,733 |
| 2023-06-27 | $163.91 | $168.72 | $162.86 | $167.04 | $167.04 | 86,249 |
| 2023-06-26 | $165.13 | $167.32 | $162.32 | $162.79 | $162.79 | 149,420 |
| 2023-06-23 | $164.76 | $177.94 | $164.26 | $166.02 | $166.02 | 200,702 |
| 2023-06-22 | $168.91 | $169.25 | $166.16 | $167.37 | $167.37 | 141,349 |
| 2023-06-21 | $171.57 | $172.22 | $168.38 | $169.81 | $169.81 | 143,212 |
| 2023-06-20 | $171.24 | $174.29 | $171.24 | $172.63 | $172.63 | 115,648 |
| 2023-06-16 | $178.10 | $178.10 | $172.98 | $173.24 | $173.24 | 151,971 |
| 2023-06-15 | $171.73 | $176.37 | $171.47 | $175.65 | $175.65 | 211,869 |
| 2023-06-14 | $172.23 | $174.25 | $169.33 | $173.82 | $173.82 | 145,905 |
| 2023-06-13 | $173.94 | $176.10 | $171.59 | $173.18 | $173.18 | 146,730 |
| 2023-06-12 | $163.81 | $175.50 | $163.81 | $173.82 | $173.82 | 226,844 |
| 2023-06-09 | $162.09 | $165.16 | $160.95 | $162.38 | $162.38 | 78,543 |
| 2023-06-08 | $156.00 | $163.06 | $155.56 | $162.17 | $162.17 | 147,291 |
| 2023-06-07 | $155.42 | $158.05 | $153.30 | $156.05 | $156.05 | 98,893 |
| 2023-06-06 | $153.91 | $156.69 | $152.81 | $155.53 | $155.53 | 158,674 |
| 2023-06-05 | $158.34 | $159.00 | $154.31 | $155.05 | $155.05 | 174,960 |
| 2023-06-02 | $145.42 | $160.34 | $145.37 | $159.87 | $159.87 | 247,197 |
| 2023-06-01 | $142.97 | $144.96 | $139.72 | $144.45 | $144.45 | 59,496 |
| 2023-05-31 | $140.15 | $143.82 | $138.49 | $143.15 | $143.15 | 247,587 |
| 2023-05-30 | $143.67 | $145.83 | $139.82 | $140.49 | $140.49 | 55,405 |
| 2023-05-26 | $140.50 | $146.19 | $140.05 | $142.83 | $142.83 | 68,542 |
| 2023-05-25 | $142.97 | $143.91 | $139.69 | $140.50 | $140.50 | 81,220 |
| 2023-05-24 | $141.76 | $143.06 | $140.82 | $141.82 | $141.82 | 62,469 |
| 2023-05-23 | $144.73 | $148.00 | $141.96 | $142.90 | $142.90 | 80,213 |
| 2023-05-22 | $144.12 | $146.92 | $144.12 | $145.33 | $145.33 | 65,523 |
| 2023-05-19 | $145.69 | $145.69 | $143.10 | $143.59 | $143.59 | 58,519 |
| 2023-05-18 | $142.32 | $145.89 | $142.26 | $144.59 | $144.59 | 134,186 |
| 2023-05-17 | $139.49 | $142.98 | $139.49 | $142.17 | $142.17 | 70,149 |
| 2023-05-16 | $140.82 | $141.75 | $139.56 | $139.82 | $139.82 | 45,462 |
| 2023-05-15 | $140.81 | $142.40 | $140.27 | $141.66 | $141.66 | 198,508 |
| 2023-05-12 | $143.31 | $144.57 | $140.34 | $141.33 | $141.33 | 90,805 |
| 2023-05-11 | $142.34 | $144.38 | $141.15 | $143.75 | $143.75 | 65,812 |
| 2023-05-10 | $141.85 | $143.55 | $140.00 | $142.64 | $142.64 | 106,693 |
| 2023-05-09 | $136.69 | $141.89 | $136.69 | $140.31 | $140.31 | 142,519 |
| 2023-05-08 | $136.66 | $138.28 | $134.57 | $137.82 | $137.82 | 60,063 |
| 2023-05-05 | $135.38 | $138.61 | $134.17 | $137.14 | $137.14 | 72,912 |
| 2023-05-04 | $135.83 | $137.89 | $133.83 | $133.89 | $133.89 | 75,031 |
| 2023-05-03 | $138.00 | $140.48 | $136.52 | $136.64 | $136.64 | 77,319 |
| 2023-05-02 | $139.58 | $139.84 | $137.53 | $137.53 | $137.53 | 75,061 |
| 2023-05-01 | $139.08 | $141.56 | $136.58 | $139.94 | $139.94 | 145,670 |
| 2023-04-28 | $135.62 | $148.17 | $134.31 | $139.62 | $139.62 | 435,381 |
| 2023-04-27 | $124.46 | $128.95 | $123.36 | $128.85 | $128.85 | 159,319 |
| 2023-04-26 | $124.43 | $126.12 | $124.02 | $124.86 | $124.86 | 89,746 |
| 2023-04-25 | $130.37 | $131.55 | $124.33 | $124.47 | $124.47 | 110,815 |
| 2023-04-24 | $132.33 | $133.78 | $129.41 | $131.84 | $131.84 | 97,168 |
| 2023-04-21 | $129.37 | $133.80 | $129.00 | $133.22 | $133.22 | 67,455 |
| 2023-04-20 | $131.66 | $132.85 | $127.51 | $129.77 | $129.77 | 106,967 |
| 2023-04-19 | $129.05 | $132.34 | $127.83 | $131.89 | $131.89 | 100,501 |
| 2023-04-18 | $130.93 | $131.07 | $129.53 | $130.02 | $130.02 | 55,115 |
| 2023-04-17 | $128.29 | $129.98 | $127.80 | $129.63 | $129.63 | 54,417 |
| 2023-04-14 | $127.86 | $129.74 | $126.22 | $128.10 | $128.10 | 71,803 |
| 2023-04-13 | $127.44 | $129.59 | $125.80 | $128.68 | $128.68 | 52,181 |
| 2023-04-12 | $128.64 | $128.64 | $125.77 | $126.62 | $126.62 | 72,269 |
| 2023-04-11 | $127.27 | $128.19 | $125.01 | $127.74 | $127.74 | 83,058 |
| 2023-04-10 | $124.48 | $127.28 | $123.76 | $127.02 | $127.02 | 92,083 |
| 2023-04-06 | $122.48 | $125.75 | $121.09 | $125.49 | $125.49 | 66,467 |
| 2023-04-05 | $125.52 | $126.15 | $121.21 | $123.14 | $123.14 | 115,744 |
| 2023-04-04 | $128.18 | $129.60 | $125.79 | $126.76 | $126.76 | 92,630 |
| 2023-04-03 | $124.61 | $127.86 | $123.60 | $127.59 | $127.59 | 103,414 |
| 2023-03-31 | $123.94 | $126.74 | $123.00 | $124.48 | $124.48 | 166,748 |
| 2023-03-30 | $122.97 | $123.80 | $121.55 | $123.31 | $123.31 | 123,897 |
| 2023-03-29 | $120.87 | $122.27 | $119.61 | $122.05 | $122.05 | 103,990 |
| 2023-03-28 | $119.31 | $120.70 | $118.44 | $120.15 | $120.15 | 95,606 |
| 2023-03-27 | $119.30 | $120.79 | $116.54 | $119.94 | $119.94 | 113,340 |
| 2023-03-24 | $117.80 | $118.93 | $115.26 | $118.61 | $118.61 | 104,339 |
| 2023-03-23 | $116.91 | $119.07 | $115.74 | $118.02 | $118.02 | 101,217 |
| 2023-03-22 | $119.99 | $120.46 | $116.20 | $116.57 | $116.57 | 125,479 |
| 2023-03-21 | $119.84 | $120.44 | $117.41 | $120.44 | $120.44 | 88,335 |
| 2023-03-20 | $117.13 | $118.12 | $115.64 | $117.98 | $117.98 | 94,471 |
| 2023-03-17 | $120.57 | $120.57 | $113.81 | $117.11 | $117.11 | 296,943 |
| 2023-03-16 | $119.26 | $123.57 | $119.26 | $121.13 | $121.13 | 108,424 |
| 2023-03-15 | $117.10 | $120.28 | $116.13 | $120.21 | $120.21 | 97,278 |
| 2023-03-14 | $119.76 | $122.77 | $117.46 | $119.14 | $119.14 | 109,279 |
| 2023-03-13 | $114.71 | $118.80 | $113.58 | $116.90 | $116.90 | 205,469 |
| 2023-03-10 | $121.18 | $121.18 | $114.39 | $116.66 | $116.66 | 114,725 |
| 2023-03-09 | $127.04 | $128.34 | $121.61 | $121.79 | $121.79 | 102,165 |
| 2023-03-08 | $127.39 | $129.52 | $125.61 | $127.73 | $127.73 | 67,181 |
| 2023-03-07 | $131.75 | $133.74 | $126.65 | $126.86 | $126.86 | 140,223 |
| 2023-03-06 | $129.61 | $131.78 | $127.89 | $131.23 | $131.23 | 100,179 |
| 2023-03-03 | $128.46 | $130.96 | $123.14 | $129.58 | $129.58 | 209,476 |
| 2023-03-02 | $128.95 | $131.22 | $128.29 | $129.65 | $129.65 | 114,241 |
| 2023-03-01 | $132.78 | $134.64 | $128.34 | $129.74 | $129.74 | 152,643 |
| 2023-02-28 | $131.54 | $135.81 | $130.37 | $132.06 | $132.06 | 164,894 |
| 2023-02-27 | $130.74 | $133.42 | $129.59 | $132.02 | $132.02 | 116,561 |
| 2023-02-24 | $129.24 | $131.97 | $127.50 | $130.44 | $130.44 | 109,148 |
| 2023-02-23 | $129.14 | $131.38 | $126.11 | $131.24 | $131.24 | 126,796 |
| 2023-02-22 | $129.22 | $131.40 | $126.76 | $127.67 | $127.67 | 168,692 |
| 2023-02-21 | $130.00 | $130.32 | $126.98 | $128.92 | $128.92 | 190,886 |
| 2023-02-17 | $127.84 | $131.74 | $125.45 | $131.52 | $131.52 | 184,008 |
| 2023-02-16 | $128.17 | $131.11 | $126.32 | $127.86 | $127.86 | 74,942 |
| 2023-02-15 | $125.42 | $130.17 | $125.30 | $129.88 | $129.88 | 93,991 |
| 2023-02-14 | $125.43 | $128.84 | $125.43 | $126.59 | $126.59 | 73,930 |
| 2023-02-13 | $124.48 | $127.60 | $123.87 | $125.81 | $125.81 | 94,554 |
| 2023-02-10 | $123.05 | $126.04 | $122.57 | $124.31 | $124.31 | 72,405 |
| 2023-02-09 | $125.91 | $127.62 | $124.08 | $124.24 | $124.24 | 85,378 |
| 2023-02-08 | $121.60 | $125.84 | $121.12 | $124.57 | $124.57 | 110,019 |
| 2023-02-07 | $116.09 | $122.36 | $114.70 | $122.12 | $122.12 | 119,639 |
| 2023-02-06 | $116.62 | $117.90 | $115.62 | $116.44 | $116.44 | 58,853 |
| 2023-02-03 | $117.27 | $120.70 | $116.96 | $117.55 | $117.55 | 79,962 |
| 2023-02-02 | $119.00 | $121.60 | $113.02 | $119.46 | $119.46 | 93,037 |
| 2023-02-01 | $113.27 | $119.07 | $110.25 | $116.98 | $116.98 | 146,465 |
| 2023-01-31 | $113.57 | $115.15 | $110.31 | $112.33 | $112.33 | 165,384 |
| 2023-01-30 | $104.86 | $113.75 | $104.40 | $113.41 | $113.41 | 218,121 |
| 2023-01-27 | $112.75 | $112.75 | $102.85 | $106.01 | $106.01 | 537,161 |
| 2023-01-26 | $113.36 | $115.40 | $110.94 | $114.94 | $114.94 | 85,410 |
| 2023-01-25 | $118.04 | $118.20 | $110.89 | $113.02 | $113.02 | 125,804 |
| 2023-01-24 | $117.22 | $119.74 | $114.97 | $119.07 | $119.07 | 71,064 |
| 2023-01-23 | $116.08 | $117.80 | $114.76 | $116.84 | $116.84 | 67,567 |
| 2023-01-20 | $115.25 | $116.18 | $113.29 | $116.14 | $116.14 | 80,904 |
| 2023-01-19 | $116.04 | $117.31 | $113.11 | $113.93 | $113.93 | 108,415 |
| 2023-01-18 | $120.64 | $121.04 | $116.65 | $117.17 | $117.17 | 66,187 |
| 2023-01-17 | $119.50 | $121.56 | $116.85 | $119.21 | $119.21 | 86,730 |
| 2023-01-13 | $119.00 | $120.22 | $117.00 | $119.59 | $119.59 | 91,167 |
| 2023-01-12 | $115.95 | $119.71 | $112.48 | $119.71 | $119.71 | 72,361 |
| 2023-01-11 | $115.65 | $118.30 | $113.23 | $114.89 | $114.89 | 85,755 |
| 2023-01-10 | $112.17 | $115.77 | $110.98 | $115.65 | $115.65 | 82,332 |
| 2023-01-09 | $112.93 | $115.15 | $111.50 | $112.07 | $112.07 | 106,440 |
| 2023-01-06 | $108.40 | $111.45 | $104.82 | $111.32 | $111.32 | 107,084 |
| 2023-01-05 | $110.50 | $110.59 | $106.38 | $106.99 | $106.99 | 80,650 |
| 2023-01-04 | $108.22 | $111.20 | $106.32 | $111.10 | $111.10 | 90,935 |
| 2023-01-03 | $106.48 | $108.38 | $105.94 | $107.17 | $107.17 | 86,208 |
| 2022-12-30 | $103.85 | $106.05 | $102.12 | $105.38 | $105.38 | 88,817 |
| 2022-12-29 | $101.55 | $104.63 | $100.99 | $104.50 | $104.50 | 86,745 |
| 2022-12-28 | $102.28 | $104.10 | $100.20 | $100.22 | $100.22 | 84,988 |
| 2022-12-27 | $104.45 | $104.45 | $101.14 | $102.12 | $102.12 | 105,266 |
| 2022-12-23 | $106.03 | $106.03 | $103.92 | $104.58 | $104.58 | 47,450 |
| 2022-12-22 | $107.41 | $107.41 | $104.97 | $106.15 | $106.15 | 72,410 |
| 2022-12-21 | $105.95 | $108.19 | $104.79 | $107.92 | $107.92 | 125,856 |
| 2022-12-20 | $105.00 | $106.89 | $104.22 | $105.32 | $105.32 | 80,104 |
| 2022-12-19 | $107.10 | $107.31 | $104.76 | $105.82 | $105.82 | 93,010 |
| 2022-12-16 | $107.25 | $108.35 | $105.47 | $106.43 | $106.43 | 210,297 |
| 2022-12-15 | $113.02 | $114.46 | $107.50 | $107.90 | $107.90 | 81,908 |
| 2022-12-14 | $112.86 | $115.90 | $112.54 | $114.95 | $114.95 | 86,807 |
| 2022-12-13 | $110.83 | $115.82 | $110.70 | $112.35 | $112.35 | 93,689 |
| 2022-12-12 | $106.80 | $109.82 | $105.87 | $109.05 | $109.05 | 78,544 |
| 2022-12-09 | $110.00 | $110.49 | $107.48 | $107.57 | $107.57 | 68,832 |
| 2022-12-08 | $110.22 | $111.65 | $108.90 | $110.42 | $110.42 | 65,771 |
| 2022-12-07 | $112.09 | $113.19 | $109.89 | $110.21 | $110.21 | 62,346 |
| 2022-12-06 | $116.35 | $116.35 | $111.53 | $112.32 | $112.32 | 55,221 |
| 2022-12-05 | $118.57 | $118.72 | $114.12 | $116.05 | $116.05 | 82,304 |
| 2022-12-02 | $116.98 | $120.07 | $114.88 | $120.04 | $120.04 | 69,246 |
| 2022-12-01 | $115.05 | $118.79 | $114.73 | $118.15 | $118.15 | 77,402 |
| 2022-11-30 | $109.44 | $114.71 | $109.44 | $114.09 | $114.09 | 137,582 |
| 2022-11-29 | $112.77 | $113.61 | $109.90 | $110.40 | $110.40 | 62,081 |
| 2022-11-28 | $116.03 | $116.03 | $113.27 | $113.62 | $113.62 | 55,782 |
| 2022-11-25 | $116.73 | $117.89 | $115.85 | $115.94 | $115.94 | 21,883 |
| 2022-11-23 | $117.00 | $118.78 | $116.22 | $116.90 | $116.90 | 40,805 |
| 2022-11-22 | $115.93 | $117.38 | $113.59 | $116.97 | $116.97 | 52,046 |
| 2022-11-21 | $118.27 | $118.60 | $114.79 | $115.24 | $115.24 | 67,324 |
| 2022-11-18 | $120.02 | $120.02 | $117.54 | $119.14 | $119.14 | 67,996 |
| 2022-11-17 | $120.78 | $120.99 | $116.62 | $118.05 | $118.05 | 103,122 |
| 2022-11-16 | $121.49 | $122.86 | $120.49 | $122.45 | $122.45 | 71,523 |
| 2022-11-15 | $118.67 | $122.21 | $118.16 | $121.90 | $121.90 | 123,730 |
| 2022-11-14 | $118.76 | $120.27 | $116.33 | $116.44 | $116.44 | 78,799 |
| 2022-11-11 | $121.71 | $122.26 | $119.80 | $119.92 | $119.92 | 109,576 |
| 2022-11-10 | $118.63 | $123.52 | $118.63 | $120.71 | $120.71 | 230,106 |
| 2022-11-09 | $114.52 | $114.99 | $111.86 | $113.69 | $113.69 | 76,204 |
| 2022-11-08 | $112.80 | $115.22 | $111.34 | $114.50 | $114.50 | 150,321 |
| 2022-11-07 | $115.00 | $115.35 | $111.42 | $111.90 | $111.90 | 131,784 |
| 2022-11-04 | $122.40 | $122.40 | $111.42 | $114.26 | $114.26 | 207,363 |
| 2022-11-03 | $118.49 | $122.05 | $117.15 | $122.00 | $122.00 | 163,199 |
| 2022-11-02 | $124.35 | $127.74 | $119.11 | $119.52 | $119.52 | 293,543 |
| 2022-11-01 | $126.61 | $127.72 | $122.68 | $124.34 | $124.34 | 271,664 |
| 2022-10-31 | $121.71 | $126.04 | $119.93 | $125.37 | $125.37 | 229,066 |
| 2022-10-28 | $111.17 | $123.57 | $111.17 | $122.49 | $122.49 | 492,663 |
| 2022-10-27 | $102.03 | $106.88 | $102.03 | $106.32 | $106.32 | 153,808 |
| 2022-10-26 | $100.91 | $105.27 | $98.47 | $101.88 | $101.88 | 235,000 |
| 2022-10-25 | $96.68 | $101.19 | $96.33 | $100.92 | $100.92 | 118,282 |
| 2022-10-24 | $98.20 | $98.20 | $94.73 | $95.48 | $95.48 | 105,192 |
| 2022-10-21 | $101.23 | $101.23 | $95.25 | $97.78 | $97.78 | 145,150 |
| 2022-10-20 | $102.35 | $103.60 | $100.03 | $100.79 | $100.79 | 97,491 |
| 2022-10-19 | $104.55 | $104.92 | $100.14 | $102.21 | $102.21 | 114,305 |
| 2022-10-18 | $105.64 | $106.14 | $102.79 | $104.97 | $104.97 | 140,627 |
| 2022-10-17 | $104.58 | $105.11 | $102.96 | $104.02 | $104.02 | 167,507 |
| 2022-10-14 | $106.96 | $107.20 | $102.76 | $102.76 | $102.76 | 151,425 |
| 2022-10-13 | $108.79 | $108.79 | $104.80 | $106.08 | $106.08 | 303,024 |
| 2022-10-12 | $112.02 | $112.02 | $109.36 | $110.79 | $110.79 | 65,251 |
| 2022-10-11 | $113.31 | $114.33 | $108.97 | $111.60 | $111.60 | 193,240 |
| 2022-10-10 | $112.00 | $112.93 | $108.55 | $112.75 | $112.75 | 232,396 |
| 2022-10-07 | $112.16 | $114.33 | $109.21 | $112.14 | $112.14 | 308,392 |
| 2022-10-06 | $109.61 | $113.64 | $108.46 | $113.44 | $113.44 | 158,997 |
| 2022-10-05 | $107.97 | $110.60 | $107.34 | $109.91 | $109.91 | 108,998 |
| 2022-10-04 | $109.83 | $111.13 | $107.76 | $109.00 | $109.00 | 196,829 |
| 2022-10-03 | $105.49 | $108.71 | $104.59 | $108.26 | $108.26 | 128,504 |
| 2022-09-30 | $108.50 | $110.61 | $104.58 | $104.72 | $104.72 | 186,753 |
| 2022-09-29 | $105.08 | $111.04 | $103.88 | $109.40 | $109.40 | 124,781 |
| 2022-09-28 | $103.77 | $105.86 | $102.61 | $105.10 | $105.10 | 117,121 |
| 2022-09-27 | $104.06 | $105.10 | $102.30 | $103.77 | $103.77 | 87,394 |
| 2022-09-26 | $99.88 | $104.99 | $99.88 | $103.83 | $103.83 | 126,418 |
| 2022-09-23 | $98.14 | $100.14 | $96.25 | $99.78 | $99.78 | 82,466 |
| 2022-09-22 | $99.16 | $99.71 | $96.34 | $98.73 | $98.73 | 71,981 |
| 2022-09-21 | $100.97 | $103.01 | $99.53 | $99.88 | $99.88 | 55,480 |
| 2022-09-20 | $103.14 | $104.52 | $98.99 | $100.23 | $100.23 | 93,210 |
| 2022-09-19 | $102.00 | $104.11 | $100.64 | $103.84 | $103.84 | 77,076 |
| 2022-09-16 | $99.72 | $102.81 | $99.35 | $102.36 | $102.36 | 253,281 |
| 2022-09-15 | $99.75 | $101.64 | $97.53 | $101.62 | $101.62 | 127,072 |
| 2022-09-14 | $97.94 | $99.03 | $96.30 | $98.66 | $98.66 | 81,601 |
| 2022-09-13 | $98.68 | $98.95 | $97.08 | $97.76 | $97.76 | 81,062 |
| 2022-09-12 | $100.86 | $102.30 | $100.68 | $101.49 | $101.49 | 82,274 |
| 2022-09-09 | $98.68 | $101.58 | $97.96 | $100.68 | $100.68 | 69,810 |
| 2022-09-08 | $95.85 | $97.99 | $95.54 | $97.99 | $97.99 | 67,699 |
| 2022-09-07 | $94.23 | $97.50 | $93.02 | $97.17 | $97.17 | 66,500 |
| 2022-09-06 | $96.59 | $96.65 | $93.76 | $94.03 | $94.03 | 102,493 |
| 2022-09-02 | $99.32 | $99.46 | $95.93 | $96.44 | $96.44 | 73,917 |
| 2022-09-01 | $100.52 | $101.16 | $97.23 | $98.05 | $98.05 | 125,023 |
| 2022-08-31 | $102.74 | $103.94 | $100.07 | $101.38 | $101.38 | 262,047 |
| 2022-08-30 | $102.53 | $103.00 | $100.02 | $101.49 | $101.49 | 100,072 |
| 2022-08-29 | $105.58 | $105.58 | $102.01 | $102.01 | $102.01 | 103,710 |
| 2022-08-26 | $107.13 | $107.13 | $104.18 | $105.00 | $105.00 | 67,561 |
| 2022-08-25 | $107.57 | $107.99 | $106.24 | $107.19 | $107.19 | 47,301 |
| 2022-08-24 | $106.35 | $108.50 | $102.65 | $106.51 | $106.51 | 54,095 |
| 2022-08-23 | $106.26 | $108.76 | $106.26 | $106.89 | $106.89 | 63,255 |
| 2022-08-22 | $106.05 | $106.85 | $103.90 | $106.40 | $106.40 | 105,068 |
| 2022-08-19 | $108.96 | $108.96 | $106.51 | $107.03 | $107.03 | 89,742 |
| 2022-08-18 | $109.56 | $110.36 | $107.78 | $109.65 | $109.65 | 37,449 |
| 2022-08-17 | $109.50 | $109.53 | $107.74 | $108.84 | $108.84 | 55,305 |
| 2022-08-16 | $111.87 | $111.87 | $109.04 | $110.37 | $110.37 | 64,771 |
| 2022-08-15 | $111.73 | $113.63 | $111.50 | $112.96 | $112.96 | 119,077 |
| 2022-08-12 | $110.11 | $112.40 | $109.14 | $112.19 | $112.19 | 92,896 |
| 2022-08-11 | $112.50 | $113.97 | $108.90 | $109.98 | $109.98 | 116,649 |
| 2022-08-10 | $109.12 | $112.12 | $109.12 | $111.92 | $111.92 | 76,624 |
| 2022-08-09 | $107.09 | $107.09 | $104.00 | $106.50 | $106.50 | 86,572 |
| 2022-08-08 | $108.23 | $110.06 | $107.05 | $107.16 | $107.16 | 71,932 |
| 2022-08-05 | $105.86 | $109.00 | $104.88 | $108.41 | $108.41 | 73,431 |
| 2022-08-04 | $105.72 | $107.00 | $104.90 | $107.00 | $107.00 | 76,160 |
| 2022-08-03 | $104.21 | $106.37 | $102.83 | $106.06 | $106.06 | 58,425 |
| 2022-08-02 | $101.71 | $105.25 | $101.71 | $103.71 | $103.71 | 102,274 |
| 2022-08-01 | $101.65 | $103.92 | $96.12 | $102.50 | $102.50 | 92,254 |
| 2022-07-29 | $102.01 | $102.94 | $96.72 | $101.81 | $101.81 | 145,051 |
| 2022-07-28 | $99.98 | $104.74 | $99.74 | $103.99 | $103.99 | 87,396 |
| 2022-07-27 | $96.46 | $100.51 | $96.46 | $100.01 | $100.01 | 85,054 |
| 2022-07-26 | $97.52 | $97.52 | $95.25 | $95.74 | $95.74 | 40,548 |
| 2022-07-25 | $99.51 | $99.51 | $97.46 | $98.15 | $98.15 | 67,391 |
| 2022-07-22 | $101.90 | $102.00 | $98.15 | $99.22 | $99.22 | 66,401 |
| 2022-07-21 | $98.45 | $101.18 | $98.45 | $101.18 | $101.18 | 56,137 |
| 2022-07-20 | $96.00 | $100.99 | $95.09 | $98.84 | $98.84 | 143,032 |
| 2022-07-19 | $95.50 | $96.58 | $94.44 | $95.98 | $95.98 | 80,411 |
| 2022-07-18 | $96.87 | $100.33 | $93.65 | $94.25 | $94.25 | 76,256 |
| 2022-07-15 | $95.26 | $96.61 | $94.17 | $96.05 | $96.05 | 74,489 |
| 2022-07-14 | $91.02 | $95.50 | $89.58 | $93.07 | $93.07 | 66,410 |
| 2022-07-13 | $90.98 | $92.91 | $90.46 | $92.16 | $92.16 | 40,308 |
| 2022-07-12 | $98.85 | $98.85 | $91.88 | $92.67 | $92.67 | 106,758 |
| 2022-07-11 | $100.39 | $102.49 | $97.77 | $98.46 | $98.46 | 95,218 |
| 2022-07-08 | $99.11 | $101.68 | $98.27 | $100.55 | $100.55 | 64,578 |
| 2022-07-07 | $98.53 | $99.97 | $98.53 | $99.84 | $99.84 | 95,436 |
| 2022-07-06 | $96.69 | $99.93 | $94.22 | $98.50 | $98.50 | 144,468 |
| 2022-07-05 | $92.17 | $96.29 | $91.93 | $96.13 | $96.13 | 95,147 |
| 2022-07-01 | $90.41 | $94.03 | $89.98 | $93.75 | $93.75 | 135,811 |
| 2022-06-30 | $90.85 | $91.57 | $86.72 | $90.64 | $90.64 | 115,312 |
| 2022-06-29 | $93.16 | $94.05 | $91.22 | $91.97 | $91.97 | 75,840 |
| 2022-06-28 | $97.25 | $97.39 | $92.62 | $93.11 | $93.11 | 75,729 |
| 2022-06-27 | $101.45 | $101.45 | $96.50 | $96.99 | $96.99 | 97,477 |
| 2022-06-24 | $100.20 | $102.31 | $100.20 | $101.21 | $101.21 | 265,962 |
| 2022-06-23 | $94.20 | $99.12 | $94.03 | $98.83 | $98.83 | 90,269 |
| 2022-06-22 | $90.34 | $93.67 | $89.13 | $93.30 | $93.30 | 81,874 |
| 2022-06-21 | $92.28 | $94.55 | $91.67 | $91.68 | $91.68 | 94,301 |
| 2022-06-17 | $87.50 | $92.12 | $87.50 | $91.41 | $91.41 | 207,388 |
| 2022-06-16 | $87.45 | $88.45 | $85.51 | $87.48 | $87.48 | 123,162 |
| 2022-06-15 | $87.96 | $91.78 | $87.96 | $89.52 | $89.52 | 135,297 |
| 2022-06-14 | $88.56 | $90.46 | $86.10 | $86.51 | $86.51 | 148,095 |
| 2022-06-13 | $91.42 | $91.87 | $87.89 | $88.22 | $88.22 | 209,905 |
| 2022-06-10 | $93.24 | $94.15 | $91.82 | $93.68 | $93.68 | 78,893 |
| 2022-06-09 | $97.46 | $97.77 | $94.33 | $95.02 | $95.02 | 107,656 |
| 2022-06-08 | $98.73 | $99.47 | $97.36 | $97.92 | $97.92 | 72,766 |
| 2022-06-07 | $98.23 | $100.26 | $97.30 | $98.73 | $98.73 | 76,016 |
| 2022-06-06 | $103.30 | $105.44 | $98.98 | $99.33 | $99.33 | 84,409 |
| 2022-06-03 | $103.22 | $103.37 | $99.84 | $101.77 | $101.77 | 92,131 |
| 2022-06-02 | $102.47 | $105.31 | $101.74 | $104.34 | $104.34 | 118,764 |
| 2022-06-01 | $101.64 | $103.47 | $99.08 | $102.68 | $102.68 | 132,080 |
| 2022-05-31 | $106.74 | $107.90 | $99.38 | $100.18 | $100.18 | 237,151 |
| 2022-05-27 | $105.16 | $108.45 | $105.16 | $107.88 | $107.88 | 94,128 |
| 2022-05-26 | $101.98 | $105.35 | $101.41 | $104.32 | $104.32 | 190,832 |
| 2022-05-25 | $96.69 | $101.93 | $96.69 | $101.46 | $101.46 | 105,741 |
| 2022-05-24 | $97.50 | $98.16 | $95.10 | $97.67 | $97.67 | 116,199 |
| 2022-05-23 | $98.37 | $99.82 | $93.45 | $98.85 | $98.85 | 134,410 |
| 2022-05-20 | $94.53 | $97.48 | $93.63 | $97.34 | $97.34 | 173,130 |
| 2022-05-19 | $85.28 | $93.52 | $85.28 | $93.29 | $93.29 | 163,962 |
| 2022-05-18 | $85.74 | $88.11 | $84.16 | $85.86 | $85.86 | 112,249 |
| 2022-05-17 | $91.68 | $92.04 | $85.75 | $87.33 | $87.33 | 157,358 |
| 2022-05-16 | $92.61 | $93.81 | $89.39 | $89.76 | $89.76 | 116,059 |
| 2022-05-13 | $90.03 | $94.98 | $90.03 | $93.91 | $93.91 | 145,684 |
| 2022-05-12 | $81.06 | $89.10 | $80.88 | $88.59 | $88.59 | 172,321 |
| 2022-05-11 | $85.84 | $87.64 | $81.79 | $82.26 | $82.26 | 231,472 |
| 2022-05-10 | $95.01 | $95.74 | $79.92 | $85.84 | $85.84 | 616,700 |
| 2022-05-09 | $102.67 | $102.83 | $99.63 | $99.75 | $99.75 | 282,309 |
| 2022-05-06 | $103.85 | $107.49 | $100.70 | $104.27 | $104.27 | 212,344 |
| 2022-05-05 | $105.07 | $106.46 | $101.71 | $104.11 | $104.11 | 183,075 |
| 2022-05-04 | $102.90 | $107.34 | $100.95 | $106.61 | $106.61 | 118,413 |
| 2022-05-03 | $104.06 | $105.81 | $102.52 | $102.78 | $102.78 | 84,710 |
| 2022-05-02 | $104.02 | $106.38 | $103.26 | $104.44 | $104.44 | 109,360 |
| 2022-04-29 | $105.03 | $107.11 | $103.43 | $103.86 | $103.86 | 131,065 |
| 2022-04-28 | $103.80 | $107.29 | $102.74 | $106.16 | $106.16 | 117,597 |
| 2022-04-27 | $105.78 | $108.24 | $102.86 | $103.09 | $103.09 | 123,003 |
| 2022-04-26 | $112.12 | $112.12 | $105.36 | $105.40 | $105.40 | 155,016 |
| 2022-04-25 | $108.09 | $112.69 | $108.09 | $112.69 | $112.69 | 150,608 |
| 2022-04-22 | $108.86 | $110.28 | $107.54 | $108.88 | $108.88 | 141,460 |
| 2022-04-21 | $113.01 | $113.01 | $107.25 | $109.10 | $109.10 | 143,381 |
| 2022-04-20 | $112.10 | $112.43 | $109.44 | $111.83 | $111.83 | 130,277 |
| 2022-04-19 | $109.67 | $113.96 | $109.18 | $111.83 | $111.83 | 142,204 |
| 2022-04-18 | $112.47 | $112.89 | $108.40 | $109.97 | $109.97 | 78,960 |
| 2022-04-14 | $116.59 | $116.59 | $112.79 | $112.99 | $112.99 | 55,661 |
| 2022-04-13 | $112.98 | $116.83 | $112.26 | $115.89 | $115.89 | 80,005 |
| 2022-04-12 | $115.09 | $117.80 | $112.69 | $112.96 | $112.96 | 96,486 |
| 2022-04-11 | $111.77 | $115.15 | $111.03 | $114.09 | $114.09 | 109,052 |
| 2022-04-08 | $115.76 | $115.76 | $112.23 | $112.74 | $112.74 | 181,996 |
| 2022-04-07 | $112.23 | $114.04 | $110.11 | $111.01 | $111.01 | 90,657 |
| 2022-04-06 | $112.40 | $112.97 | $110.09 | $112.00 | $112.00 | 103,774 |
| 2022-04-05 | $117.14 | $119.29 | $113.34 | $113.87 | $113.87 | 102,703 |
| 2022-04-04 | $115.19 | $118.66 | $115.19 | $116.72 | $116.72 | 119,851 |
| 2022-04-01 | $113.15 | $115.75 | $113.15 | $115.46 | $115.46 | 134,769 |
| 2022-03-31 | $112.19 | $114.29 | $109.83 | $113.21 | $113.21 | 217,776 |
| 2022-03-30 | $114.52 | $115.67 | $111.25 | $113.30 | $113.30 | 158,070 |
| 2022-03-29 | $114.56 | $117.06 | $114.42 | $114.68 | $114.68 | 156,186 |
| 2022-03-28 | $111.16 | $113.53 | $110.58 | $113.35 | $113.35 | 93,766 |
| 2022-03-25 | $113.00 | $113.00 | $109.23 | $111.47 | $111.47 | 79,442 |
| 2022-03-24 | $112.31 | $113.10 | $108.49 | $112.86 | $112.86 | 105,501 |
| 2022-03-23 | $113.03 | $113.03 | $109.60 | $112.14 | $112.14 | 130,386 |
| 2022-03-22 | $112.31 | $114.34 | $111.22 | $114.01 | $114.01 | 127,768 |
| 2022-03-21 | $112.00 | $113.30 | $110.71 | $111.86 | $111.86 | 128,866 |
| 2022-03-18 | $111.84 | $114.23 | $110.89 | $111.99 | $111.99 | 431,112 |
| 2022-03-17 | $110.67 | $112.68 | $110.02 | $111.67 | $111.67 | 213,208 |
| 2022-03-16 | $110.13 | $112.47 | $106.73 | $110.61 | $110.61 | 197,396 |
| 2022-03-15 | $111.68 | $112.55 | $108.54 | $109.45 | $109.45 | 135,022 |
| 2022-03-14 | $114.59 | $116.37 | $110.25 | $110.44 | $110.44 | 105,109 |
| 2022-03-11 | $118.33 | $118.33 | $114.29 | $114.86 | $114.86 | 49,209 |
| 2022-03-10 | $118.07 | $119.48 | $114.92 | $117.17 | $117.17 | 71,496 |
| 2022-03-09 | $116.77 | $123.45 | $115.94 | $120.13 | $120.13 | 153,654 |
| 2022-03-08 | $114.63 | $117.51 | $110.52 | $114.68 | $114.68 | 96,569 |
| 2022-03-07 | $114.72 | $117.00 | $111.74 | $114.88 | $114.88 | 131,862 |
| 2022-03-04 | $115.25 | $115.25 | $111.01 | $114.47 | $114.47 | 91,040 |
| 2022-03-03 | $117.68 | $118.00 | $114.09 | $115.43 | $115.43 | 110,922 |
| 2022-03-02 | $117.37 | $118.14 | $113.89 | $117.80 | $117.80 | 103,159 |
| 2022-03-01 | $113.50 | $119.43 | $113.50 | $116.32 | $116.32 | 238,220 |
| 2022-02-28 | $111.43 | $113.90 | $109.62 | $113.14 | $113.14 | 162,500 |
| 2022-02-25 | $113.53 | $114.68 | $108.98 | $112.98 | $112.98 | 126,384 |
| 2022-02-24 | $103.63 | $113.02 | $103.63 | $112.63 | $112.63 | 141,206 |
| 2022-02-23 | $112.81 | $112.81 | $107.28 | $107.29 | $107.29 | 102,068 |
| 2022-02-22 | $112.42 | $114.72 | $110.88 | $111.70 | $111.70 | 95,061 |
| 2022-02-18 | $113.98 | $115.66 | $112.63 | $113.37 | $113.37 | 301,966 |
| 2022-02-17 | $117.81 | $117.81 | $113.21 | $113.77 | $113.77 | 119,902 |
| 2022-02-16 | $120.48 | $120.48 | $117.17 | $119.08 | $119.08 | 83,638 |
| 2022-02-15 | $121.15 | $121.83 | $118.88 | $121.08 | $121.08 | 89,089 |
| 2022-02-14 | $119.87 | $121.14 | $117.06 | $118.71 | $118.71 | 85,306 |
| 2022-02-11 | $121.58 | $123.78 | $118.62 | $119.69 | $119.69 | 64,347 |
| 2022-02-10 | $122.24 | $124.54 | $119.84 | $121.08 | $121.08 | 92,062 |
| 2022-02-09 | $121.95 | $125.00 | $120.91 | $124.99 | $124.99 | 88,228 |
| 2022-02-08 | $118.52 | $122.17 | $116.85 | $120.78 | $120.78 | 110,004 |
| 2022-02-07 | $115.00 | $118.98 | $114.82 | $116.42 | $116.42 | 73,621 |
| 2022-02-04 | $112.37 | $116.58 | $111.61 | $115.46 | $115.46 | 69,639 |
| 2022-02-03 | $114.24 | $116.76 | $111.38 | $111.61 | $111.61 | 79,549 |
| 2022-02-02 | $116.82 | $117.84 | $114.90 | $116.13 | $116.13 | 130,270 |
| 2022-02-01 | $115.97 | $117.42 | $112.51 | $116.77 | $116.77 | 153,283 |
| 2022-01-31 | $111.97 | $116.75 | $111.97 | $115.26 | $115.26 | 148,238 |
| 2022-01-28 | $108.62 | $111.53 | $106.88 | $111.53 | $111.53 | 143,598 |
| 2022-01-27 | $112.57 | $114.53 | $108.89 | $108.98 | $108.98 | 74,516 |
| 2022-01-26 | $113.19 | $115.97 | $110.29 | $111.15 | $111.15 | 140,114 |
| 2022-01-25 | $116.20 | $117.22 | $110.75 | $112.09 | $112.09 | 164,278 |
| 2022-01-24 | $109.01 | $118.24 | $108.25 | $118.09 | $118.09 | 169,408 |
| 2022-01-21 | $108.24 | $112.67 | $107.68 | $110.63 | $110.63 | 143,313 |
| 2022-01-20 | $111.13 | $114.98 | $109.34 | $109.34 | $109.34 | 125,553 |
| 2022-01-19 | $112.50 | $115.62 | $110.81 | $110.84 | $110.84 | 64,294 |
| 2022-01-18 | $113.04 | $114.30 | $112.15 | $112.59 | $112.59 | 81,508 |
| 2022-01-14 | $116.28 | $116.70 | $112.21 | $115.01 | $115.01 | 134,396 |
| 2022-01-13 | $120.98 | $121.22 | $116.11 | $116.33 | $116.33 | 116,121 |
| 2022-01-12 | $123.72 | $124.61 | $120.97 | $121.14 | $121.14 | 88,163 |
| 2022-01-11 | $122.65 | $125.60 | $122.17 | $124.07 | $124.07 | 94,528 |
| 2022-01-10 | $116.64 | $122.63 | $115.09 | $122.19 | $122.19 | 109,111 |
| 2022-01-07 | $116.91 | $119.99 | $114.30 | $118.78 | $118.78 | 103,205 |
| 2022-01-06 | $118.32 | $118.94 | $114.55 | $117.40 | $117.40 | 111,724 |
| 2022-01-05 | $120.70 | $124.88 | $118.02 | $118.82 | $118.82 | 128,582 |
| 2022-01-04 | $122.53 | $122.69 | $117.78 | $120.76 | $120.76 | 192,866 |
| 2022-01-03 | $121.12 | $123.12 | $118.26 | $122.81 | $122.81 | 67,057 |
| 2021-12-31 | $123.04 | $123.95 | $120.66 | $121.06 | $121.06 | 46,148 |
| 2021-12-30 | $122.87 | $125.47 | $122.72 | $123.07 | $123.07 | 34,380 |
| 2021-12-29 | $124.33 | $124.33 | $121.30 | $122.73 | $122.73 | 38,387 |
| 2021-12-28 | $124.72 | $124.96 | $120.97 | $124.14 | $124.14 | 46,386 |
| 2021-12-27 | $127.33 | $127.33 | $123.68 | $124.71 | $124.71 | 53,051 |
| 2021-12-23 | $125.03 | $128.86 | $124.92 | $127.41 | $127.41 | 61,876 |
| 2021-12-22 | $125.53 | $127.41 | $123.16 | $125.15 | $125.15 | 56,886 |
| 2021-12-21 | $122.21 | $126.40 | $121.30 | $126.23 | $126.23 | 115,637 |
| 2021-12-20 | $120.37 | $124.26 | $120.22 | $123.03 | $123.03 | 131,109 |
| 2021-12-17 | $116.66 | $124.34 | $114.44 | $122.10 | $122.10 | 315,577 |
| 2021-12-16 | $121.23 | $121.23 | $114.98 | $116.37 | $116.37 | 181,966 |
| 2021-12-15 | $123.65 | $124.01 | $118.43 | $120.33 | $120.33 | 147,907 |
| 2021-12-14 | $122.44 | $124.50 | $119.01 | $123.57 | $123.57 | 104,810 |
| 2021-12-13 | $121.61 | $124.92 | $120.23 | $123.90 | $123.90 | 85,510 |
| 2021-12-10 | $123.19 | $125.58 | $121.28 | $122.03 | $122.03 | 51,312 |
| 2021-12-09 | $125.87 | $126.85 | $122.33 | $122.98 | $122.98 | 60,297 |
| 2021-12-08 | $126.95 | $129.39 | $125.73 | $127.19 | $127.19 | 86,748 |
| 2021-12-07 | $122.35 | $127.67 | $122.35 | $127.36 | $127.36 | 105,089 |
| 2021-12-06 | $116.27 | $120.20 | $115.66 | $120.16 | $120.16 | 86,797 |
| 2021-12-03 | $119.21 | $120.82 | $115.30 | $116.74 | $116.74 | 76,802 |
| 2021-12-02 | $116.11 | $119.80 | $115.00 | $118.93 | $118.93 | 68,093 |
| 2021-12-01 | $122.38 | $122.54 | $115.72 | $115.72 | $115.72 | 90,383 |
| 2021-11-30 | $119.72 | $123.70 | $118.00 | $120.49 | $120.49 | 128,775 |
| 2021-11-29 | $122.25 | $122.99 | $119.70 | $121.47 | $121.47 | 72,352 |
| 2021-11-26 | $121.52 | $124.67 | $120.41 | $120.41 | $120.41 | 70,488 |
| 2021-11-24 | $122.37 | $126.17 | $121.45 | $124.70 | $124.70 | 123,023 |
| 2021-11-23 | $124.94 | $125.86 | $121.41 | $123.56 | $123.56 | 120,909 |
| 2021-11-22 | $124.39 | $127.03 | $120.09 | $124.60 | $124.60 | 159,208 |
| 2021-11-19 | $124.00 | $127.65 | $123.60 | $124.00 | $124.00 | 100,356 |
| 2021-11-18 | $125.29 | $125.66 | $123.34 | $123.84 | $123.84 | 129,639 |
| 2021-11-17 | $129.83 | $130.62 | $124.71 | $125.22 | $125.22 | 77,262 |
| 2021-11-16 | $126.78 | $130.64 | $125.81 | $130.44 | $130.44 | 70,725 |
| 2021-11-15 | $127.10 | $127.83 | $125.19 | $127.53 | $127.53 | 80,943 |
| 2021-11-12 | $131.40 | $132.00 | $125.57 | $127.23 | $127.23 | 106,421 |
| 2021-11-11 | $134.30 | $135.84 | $130.15 | $130.58 | $130.58 | 107,337 |
| 2021-11-10 | $130.70 | $138.69 | $130.43 | $133.65 | $133.65 | 158,693 |
| 2021-11-09 | $134.00 | $139.99 | $130.00 | $132.20 | $132.20 | 206,086 |
| 2021-11-08 | $135.86 | $136.20 | $133.47 | $134.00 | $134.00 | 127,458 |
| 2021-11-05 | $138.69 | $138.98 | $134.07 | $135.01 | $135.01 | 113,698 |
| 2021-11-04 | $135.56 | $138.98 | $134.52 | $136.66 | $136.66 | 97,076 |
| 2021-11-03 | $132.11 | $136.07 | $130.65 | $134.63 | $134.63 | 91,360 |
| 2021-11-02 | $136.18 | $136.35 | $132.09 | $132.27 | $132.27 | 90,687 |
| 2021-11-01 | $132.40 | $136.96 | $131.70 | $136.35 | $136.35 | 88,788 |
| 2021-10-29 | $132.35 | $133.93 | $130.63 | $131.69 | $131.69 | 74,841 |
| 2021-10-28 | $130.05 | $133.24 | $130.05 | $133.05 | $133.05 | 57,534 |
| 2021-10-27 | $132.01 | $132.89 | $129.32 | $129.76 | $129.76 | 67,827 |
| 2021-10-26 | $133.59 | $133.82 | $131.25 | $132.17 | $132.17 | 57,332 |
| 2021-10-25 | $133.15 | $134.24 | $131.96 | $132.42 | $132.42 | 53,934 |
| 2021-10-22 | $133.58 | $135.19 | $132.41 | $132.96 | $132.96 | 45,804 |
| 2021-10-21 | $130.18 | $133.97 | $128.99 | $133.58 | $133.58 | 58,176 |
| 2021-10-20 | $131.87 | $132.10 | $129.64 | $131.13 | $131.13 | 35,745 |
| 2021-10-19 | $132.46 | $133.51 | $130.99 | $131.51 | $131.51 | 51,440 |
| 2021-10-18 | $128.63 | $132.07 | $126.93 | $131.75 | $131.75 | 80,720 |
| 2021-10-15 | $131.54 | $131.54 | $129.00 | $129.52 | $129.52 | 67,727 |
| 2021-10-14 | $127.77 | $130.66 | $127.22 | $130.15 | $130.15 | 51,339 |
| 2021-10-13 | $125.41 | $126.87 | $125.37 | $126.17 | $126.17 | 69,792 |
| 2021-10-12 | $126.50 | $129.80 | $124.22 | $124.82 | $124.82 | 85,608 |
| 2021-10-11 | $127.76 | $131.32 | $125.23 | $125.38 | $125.38 | 64,108 |
| 2021-10-08 | $128.15 | $131.17 | $127.50 | $128.62 | $128.62 | 127,841 |
| 2021-10-07 | $128.29 | $132.03 | $127.11 | $127.85 | $127.85 | 105,591 |
| 2021-10-06 | $126.34 | $129.59 | $124.37 | $126.85 | $126.85 | 83,656 |
| 2021-10-05 | $124.25 | $127.89 | $124.25 | $127.34 | $127.34 | 110,775 |
| 2021-10-04 | $125.76 | $125.76 | $121.17 | $123.62 | $123.62 | 111,588 |
| 2021-10-01 | $120.20 | $125.88 | $118.59 | $125.87 | $125.87 | 117,764 |
| 2021-09-30 | $121.40 | $122.51 | $119.98 | $120.40 | $120.40 | 79,907 |
| 2021-09-29 | $118.47 | $121.47 | $117.42 | $120.56 | $120.56 | 83,346 |
| 2021-09-28 | $121.72 | $121.72 | $117.90 | $118.30 | $118.30 | 51,876 |
| 2021-09-27 | $123.54 | $123.82 | $120.59 | $122.99 | $122.99 | 69,979 |
| 2021-09-24 | $121.86 | $125.08 | $121.10 | $124.21 | $124.21 | 82,712 |
| 2021-09-23 | $120.30 | $122.85 | $117.39 | $122.59 | $122.59 | 88,810 |
| 2021-09-22 | $120.20 | $122.86 | $119.03 | $119.04 | $119.04 | 143,746 |
| 2021-09-21 | $121.62 | $122.57 | $118.88 | $120.06 | $120.06 | 75,549 |
| 2021-09-20 | $119.96 | $123.57 | $117.69 | $119.86 | $119.86 | 85,168 |
| 2021-09-17 | $124.90 | $126.62 | $121.31 | $122.82 | $122.82 | 271,237 |
| 2021-09-16 | $119.54 | $124.28 | $119.54 | $123.80 | $123.80 | 91,752 |
| 2021-09-15 | $121.99 | $122.20 | $118.70 | $120.78 | $120.78 | 112,527 |
| 2021-09-14 | $124.33 | $124.88 | $121.79 | $122.01 | $122.01 | 68,927 |
| 2021-09-13 | $122.00 | $125.59 | $120.46 | $124.44 | $124.44 | 93,658 |
| 2021-09-10 | $126.42 | $127.91 | $122.12 | $122.22 | $122.22 | 70,083 |
| 2021-09-09 | $123.64 | $127.64 | $123.41 | $126.69 | $126.69 | 113,451 |
| 2021-09-08 | $121.42 | $123.37 | $119.25 | $123.33 | $123.33 | 78,339 |
| 2021-09-07 | $123.77 | $123.91 | $121.19 | $121.33 | $121.33 | 76,636 |
| 2021-09-03 | $121.27 | $123.63 | $120.41 | $123.60 | $123.60 | 73,118 |
| 2021-09-02 | $122.40 | $124.58 | $121.46 | $121.68 | $121.68 | 94,167 |
| 2021-09-01 | $118.78 | $122.90 | $118.73 | $122.08 | $122.08 | 226,939 |
| 2021-08-31 | $119.94 | $120.04 | $117.33 | $118.10 | $118.10 | 197,486 |
| 2021-08-30 | $122.24 | $123.35 | $119.15 | $120.24 | $120.24 | 139,985 |
| 2021-08-27 | $121.84 | $123.79 | $121.07 | $122.35 | $122.35 | 142,612 |
| 2021-08-26 | $123.90 | $124.50 | $122.03 | $122.03 | $122.03 | 109,020 |
| 2021-08-25 | $124.63 | $125.08 | $122.66 | $124.01 | $124.01 | 123,523 |
| 2021-08-24 | $126.78 | $127.62 | $124.72 | $124.98 | $124.98 | 256,119 |
| 2021-08-23 | $125.26 | $127.20 | $123.69 | $126.07 | $126.07 | 234,404 |
| 2021-08-20 | $125.15 | $126.77 | $124.60 | $125.19 | $125.19 | 213,670 |
| 2021-08-19 | $124.58 | $126.43 | $123.50 | $124.22 | $124.22 | 103,499 |
| 2021-08-18 | $127.29 | $127.92 | $124.56 | $124.97 | $124.97 | 115,170 |
| 2021-08-17 | $131.71 | $133.82 | $126.46 | $126.59 | $126.59 | 202,476 |
| 2021-08-16 | $131.34 | $132.97 | $128.39 | $132.29 | $132.29 | 101,449 |
| 2021-08-13 | $135.17 | $136.03 | $131.87 | $132.50 | $132.50 | 66,073 |
| 2021-08-12 | $134.22 | $135.28 | $128.43 | $134.76 | $134.76 | 98,178 |
| 2021-08-11 | $129.46 | $133.86 | $128.33 | $133.17 | $133.17 | 111,121 |
| 2021-08-10 | $132.00 | $135.00 | $123.82 | $129.39 | $129.39 | 344,706 |
| 2021-08-09 | $138.25 | $139.75 | $136.42 | $136.90 | $136.90 | 78,274 |
| 2021-08-06 | $140.40 | $142.11 | $136.39 | $138.78 | $138.78 | 69,917 |
| 2021-08-05 | $140.62 | $142.70 | $139.68 | $140.93 | $140.93 | 50,302 |
| 2021-08-04 | $137.99 | $141.75 | $137.89 | $140.45 | $140.45 | 61,679 |
| 2021-08-03 | $140.37 | $144.44 | $137.11 | $138.56 | $138.56 | 62,973 |
| 2021-08-02 | $143.01 | $144.71 | $140.67 | $140.85 | $140.85 | 48,558 |
| 2021-07-30 | $141.83 | $145.24 | $141.04 | $141.60 | $141.60 | 71,652 |
| 2021-07-29 | $139.53 | $144.45 | $139.53 | $143.05 | $143.05 | 71,370 |
| 2021-07-28 | $135.43 | $139.81 | $135.32 | $139.45 | $139.45 | 41,412 |
| 2021-07-27 | $138.08 | $139.15 | $133.36 | $134.40 | $134.40 | 91,645 |
| 2021-07-26 | $142.45 | $142.45 | $138.24 | $138.38 | $138.38 | 93,460 |
| 2021-07-23 | $140.58 | $142.67 | $139.68 | $141.81 | $141.81 | 43,098 |
| 2021-07-22 | $141.42 | $143.42 | $139.59 | $139.82 | $139.82 | 55,587 |
| 2021-07-21 | $138.96 | $141.93 | $138.58 | $141.93 | $141.93 | 61,713 |
| 2021-07-20 | $136.68 | $142.36 | $136.10 | $139.76 | $139.76 | 127,640 |
| 2021-07-19 | $133.19 | $137.12 | $132.10 | $135.81 | $135.81 | 61,103 |
| 2021-07-16 | $135.96 | $137.20 | $134.11 | $134.76 | $134.76 | 74,109 |
| 2021-07-15 | $135.19 | $138.10 | $131.76 | $134.73 | $134.73 | 107,324 |
| 2021-07-14 | $134.70 | $135.31 | $132.57 | $135.00 | $135.00 | 104,724 |
| 2021-07-13 | $133.00 | $136.87 | $132.83 | $133.39 | $133.39 | 80,519 |
| 2021-07-12 | $135.47 | $135.99 | $133.17 | $133.75 | $133.75 | 98,615 |
| 2021-07-09 | $133.44 | $135.58 | $132.54 | $135.14 | $135.14 | 77,378 |
| 2021-07-08 | $134.49 | $134.53 | $131.39 | $133.65 | $133.65 | 93,574 |
| 2021-07-07 | $141.97 | $142.84 | $136.25 | $136.47 | $136.47 | 126,079 |
| 2021-07-06 | $138.75 | $141.99 | $138.52 | $141.04 | $141.04 | 146,697 |
| 2021-07-02 | $142.58 | $143.54 | $139.77 | $139.78 | $139.78 | 80,919 |
| 2021-07-01 | $140.61 | $143.61 | $140.16 | $141.02 | $141.02 | 78,977 |
| 2021-06-30 | $142.80 | $143.21 | $140.25 | $141.20 | $141.20 | 72,211 |
| 2021-06-29 | $144.86 | $145.00 | $142.74 | $142.96 | $142.96 | 87,363 |
| 2021-06-28 | $145.82 | $148.76 | $142.29 | $144.33 | $144.33 | 111,530 |
| 2021-06-25 | $147.95 | $148.87 | $144.25 | $144.91 | $144.91 | 353,331 |
| 2021-06-24 | $147.90 | $150.78 | $145.36 | $147.09 | $147.09 | 92,601 |
| 2021-06-23 | $146.83 | $148.53 | $146.61 | $147.45 | $147.45 | 90,286 |
| 2021-06-22 | $143.75 | $147.58 | $143.75 | $147.23 | $147.23 | 91,493 |
| 2021-06-21 | $139.96 | $145.02 | $138.51 | $143.75 | $143.75 | 152,992 |
| 2021-06-18 | $140.30 | $143.07 | $138.68 | $140.48 | $140.48 | 248,660 |
| 2021-06-17 | $135.01 | $141.51 | $135.01 | $141.04 | $141.04 | 176,647 |
| 2021-06-16 | $133.80 | $137.37 | $132.93 | $135.98 | $135.98 | 76,742 |
| 2021-06-15 | $140.65 | $141.47 | $132.28 | $133.12 | $133.12 | 182,270 |
| 2021-06-14 | $142.66 | $145.48 | $141.26 | $141.84 | $141.84 | 125,147 |
| 2021-06-11 | $140.83 | $143.28 | $140.58 | $143.27 | $143.27 | 76,984 |
| 2021-06-10 | $138.62 | $141.37 | $138.62 | $140.42 | $140.42 | 61,137 |
| 2021-06-09 | $140.75 | $142.41 | $138.20 | $138.58 | $138.58 | 75,541 |
| 2021-06-08 | $137.30 | $140.53 | $135.81 | $140.31 | $140.31 | 80,368 |
| 2021-06-07 | $133.36 | $136.47 | $133.36 | $136.24 | $136.24 | 78,824 |
| 2021-06-04 | $134.59 | $137.13 | $133.65 | $134.12 | $134.12 | 54,130 |
| 2021-06-03 | $133.99 | $134.68 | $132.00 | $133.65 | $133.65 | 69,999 |
| 2021-06-02 | $135.09 | $136.66 | $134.06 | $134.92 | $134.92 | 75,789 |
| 2021-06-01 | $134.60 | $136.27 | $130.59 | $135.11 | $135.11 | 90,423 |
| 2021-05-28 | $134.01 | $136.72 | $134.01 | $134.89 | $134.89 | 62,753 |
| 2021-05-27 | $134.23 | $136.11 | $131.03 | $133.18 | $133.18 | 90,497 |
| 2021-05-26 | $136.54 | $138.92 | $133.53 | $134.35 | $134.35 | 92,311 |
| 2021-05-25 | $134.67 | $138.05 | $134.00 | $136.58 | $136.58 | 154,621 |
| 2021-05-24 | $132.02 | $134.98 | $132.02 | $133.98 | $133.98 | 65,240 |
| 2021-05-21 | $132.66 | $133.74 | $129.47 | $131.49 | $131.49 | 166,775 |
| 2021-05-20 | $128.23 | $131.15 | $127.02 | $130.16 | $130.16 | 281,085 |
| 2021-05-19 | $124.00 | $129.38 | $122.39 | $128.50 | $128.50 | 105,178 |
| 2021-05-18 | $126.84 | $130.58 | $124.93 | $125.15 | $125.15 | 110,606 |
| 2021-05-17 | $126.08 | $127.07 | $124.18 | $126.25 | $126.25 | 63,150 |
| 2021-05-14 | $124.28 | $129.33 | $124.03 | $127.68 | $127.68 | 101,154 |
| 2021-05-13 | $124.49 | $128.07 | $122.85 | $124.02 | $124.02 | 216,829 |
| 2021-05-12 | $122.67 | $125.44 | $119.90 | $123.17 | $123.17 | 254,936 |
| 2021-05-11 | $119.00 | $129.05 | $110.22 | $124.30 | $124.30 | 451,098 |
| 2021-05-10 | $130.23 | $131.94 | $126.85 | $127.36 | $127.36 | 218,012 |
| 2021-05-07 | $132.74 | $134.99 | $129.52 | $130.24 | $130.24 | 138,153 |
| 2021-05-06 | $130.64 | $132.09 | $124.59 | $130.82 | $130.82 | 136,440 |
| 2021-05-05 | $134.76 | $135.33 | $128.53 | $130.46 | $130.46 | 115,467 |
| 2021-05-04 | $141.54 | $143.74 | $133.00 | $133.91 | $133.91 | 140,301 |
| 2021-05-03 | $144.80 | $146.53 | $142.07 | $142.92 | $142.92 | 143,549 |
| 2021-04-30 | $146.49 | $146.77 | $143.51 | $144.63 | $144.63 | 156,886 |
| 2021-04-29 | $149.81 | $149.81 | $145.89 | $146.92 | $146.92 | 120,773 |
| 2021-04-28 | $148.02 | $149.81 | $146.01 | $149.13 | $149.13 | 61,149 |
| 2021-04-27 | $147.78 | $148.80 | $145.00 | $148.65 | $148.65 | 105,304 |
| 2021-04-26 | $147.86 | $148.24 | $146.43 | $146.83 | $146.83 | 74,787 |
| 2021-04-23 | $148.43 | $148.43 | $145.45 | $147.18 | $147.18 | 81,645 |
| 2021-04-22 | $147.71 | $149.76 | $145.50 | $147.71 | $147.71 | 73,382 |
| 2021-04-21 | $146.00 | $148.59 | $144.32 | $147.08 | $147.08 | 194,359 |
| 2021-04-20 | $145.23 | $148.55 | $144.46 | $146.44 | $146.44 | 120,827 |
| 2021-04-19 | $145.41 | $145.96 | $142.22 | $145.06 | $145.06 | 67,017 |
| 2021-04-16 | $147.43 | $147.43 | $144.25 | $146.26 | $146.26 | 122,788 |
| 2021-04-15 | $146.48 | $148.59 | $144.87 | $146.70 | $146.70 | 103,772 |
| 2021-04-14 | $144.30 | $148.10 | $142.54 | $144.81 | $144.81 | 134,680 |
| 2021-04-13 | $143.00 | $145.44 | $142.36 | $144.00 | $144.00 | 121,917 |
| 2021-04-12 | $142.55 | $143.18 | $138.47 | $142.50 | $142.50 | 127,772 |
| 2021-04-09 | $141.89 | $144.26 | $138.09 | $142.47 | $142.47 | 144,772 |
| 2021-04-08 | $144.05 | $145.18 | $141.36 | $143.01 | $143.01 | 490,632 |
| 2021-04-07 | $142.40 | $143.49 | $140.36 | $141.99 | $141.99 | 87,428 |
| 2021-04-06 | $141.95 | $145.84 | $140.90 | $142.79 | $142.79 | 97,007 |
| 2021-04-05 | $144.00 | $144.02 | $139.43 | $142.91 | $142.91 | 85,965 |
| 2021-04-01 | $142.50 | $146.87 | $141.47 | $143.00 | $143.00 | 159,735 |
| 2021-03-31 | $140.02 | $143.53 | $140.02 | $141.41 | $141.41 | 149,284 |
| 2021-03-30 | $137.61 | $139.90 | $133.99 | $138.29 | $138.29 | 75,556 |
| 2021-03-29 | $140.81 | $141.51 | $135.32 | $137.72 | $137.72 | 70,516 |
| 2021-03-26 | $140.01 | $142.21 | $136.84 | $140.67 | $140.67 | 72,420 |
| 2021-03-25 | $137.13 | $139.94 | $135.09 | $139.45 | $139.45 | 100,306 |
| 2021-03-24 | $142.97 | $142.97 | $137.23 | $137.42 | $137.42 | 115,186 |
| 2021-03-23 | $142.17 | $143.24 | $140.08 | $141.60 | $141.60 | 88,472 |
| 2021-03-22 | $136.60 | $143.23 | $136.60 | $141.29 | $141.29 | 103,811 |
| 2021-03-19 | $135.17 | $137.90 | $135.00 | $136.21 | $136.21 | 342,561 |
| 2021-03-18 | $140.27 | $140.27 | $133.86 | $135.32 | $135.32 | 188,997 |
| 2021-03-17 | $140.76 | $143.57 | $136.61 | $142.40 | $142.40 | 152,350 |
| 2021-03-16 | $143.56 | $145.78 | $138.62 | $141.06 | $141.06 | 121,425 |
| 2021-03-15 | $137.23 | $142.72 | $137.23 | $142.23 | $142.23 | 112,924 |
| 2021-03-12 | $142.90 | $142.92 | $138.35 | $139.43 | $139.43 | 128,663 |
| 2021-03-11 | $142.81 | $146.11 | $141.22 | $143.71 | $143.71 | 164,105 |
| 2021-03-10 | $146.93 | $148.95 | $141.09 | $141.46 | $141.46 | 214,621 |
| 2021-03-09 | $141.37 | $147.34 | $141.07 | $143.93 | $143.93 | 289,000 |
| 2021-03-08 | $137.70 | $143.54 | $134.58 | $138.07 | $138.07 | 330,457 |
| 2021-03-05 | $133.05 | $138.86 | $125.00 | $138.68 | $138.68 | 379,816 |
| 2021-03-04 | $130.00 | $135.18 | $127.00 | $132.23 | $132.23 | 338,911 |
| 2021-03-03 | $130.51 | $134.00 | $128.82 | $132.05 | $132.05 | 389,959 |
| 2021-03-02 | $153.36 | $154.00 | $134.25 | $134.82 | $134.82 | 917,360 |
| 2021-03-01 | $166.69 | $169.92 | $160.16 | $161.97 | $161.97 | 258,647 |
| 2021-02-26 | $167.66 | $168.24 | $158.78 | $164.02 | $164.02 | 137,104 |
| 2021-02-25 | $170.36 | $172.01 | $165.07 | $166.24 | $166.24 | 186,255 |
| 2021-02-24 | $161.24 | $170.69 | $160.00 | $170.51 | $170.51 | 185,038 |
| 2021-02-23 | $157.99 | $162.43 | $151.51 | $162.11 | $162.11 | 314,630 |
| 2021-02-22 | $170.89 | $171.18 | $160.73 | $161.83 | $161.83 | 100,236 |
| 2021-02-19 | $170.27 | $177.08 | $170.27 | $174.15 | $174.15 | 203,844 |
| 2021-02-18 | $170.33 | $171.82 | $166.23 | $170.86 | $170.86 | 95,957 |
| 2021-02-17 | $168.25 | $176.01 | $167.93 | $172.16 | $172.16 | 160,398 |
| 2021-02-16 | $180.00 | $181.45 | $167.67 | $168.50 | $168.50 | 159,208 |
| 2021-02-12 | $182.01 | $185.44 | $180.94 | $181.50 | $181.50 | 117,794 |
| 2021-02-11 | $179.18 | $182.53 | $177.99 | $181.21 | $181.21 | 210,678 |
| 2021-02-10 | $174.99 | $180.06 | $174.99 | $179.18 | $179.18 | 186,188 |
| 2021-02-09 | $166.08 | $174.03 | $164.76 | $173.66 | $173.66 | 145,119 |
| 2021-02-08 | $157.87 | $167.22 | $157.87 | $167.00 | $167.00 | 183,613 |
| 2021-02-05 | $162.61 | $163.24 | $156.20 | $157.76 | $157.76 | 84,687 |
| 2021-02-04 | $159.34 | $162.56 | $157.20 | $161.07 | $161.07 | 187,282 |
| 2021-02-03 | $157.72 | $158.10 | $151.80 | $157.57 | $157.57 | 152,684 |
| 2021-02-02 | $156.81 | $160.20 | $156.00 | $158.90 | $158.90 | 117,503 |
| 2021-02-01 | $152.84 | $158.00 | $152.84 | $156.09 | $156.09 | 117,809 |
| 2021-01-29 | $159.41 | $162.58 | $152.31 | $152.81 | $152.81 | 127,856 |
| 2021-01-28 | $162.50 | $165.87 | $156.12 | $157.30 | $157.30 | 121,534 |
| 2021-01-27 | $153.01 | $167.14 | $152.00 | $163.01 | $163.01 | 253,896 |
| 2021-01-26 | $153.74 | $156.08 | $150.58 | $155.63 | $155.63 | 461,724 |
| 2021-01-25 | $157.39 | $160.50 | $155.56 | $156.10 | $156.10 | 379,136 |
| 2021-01-22 | $155.00 | $158.01 | $155.00 | $157.00 | $157.00 | 108,084 |
| 2021-01-21 | $157.59 | $158.58 | $155.00 | $155.47 | $155.47 | 82,255 |
| 2021-01-20 | $157.74 | $162.03 | $156.62 | $157.79 | $157.79 | 169,124 |
| 2021-01-19 | $153.60 | $158.97 | $152.72 | $154.58 | $154.58 | 151,974 |
| 2021-01-15 | $153.00 | $156.17 | $151.13 | $152.92 | $152.92 | 97,100 |
| 2021-01-14 | $152.80 | $157.86 | $152.80 | $153.71 | $153.71 | 112,458 |
| 2021-01-13 | $158.04 | $159.19 | $151.72 | $152.52 | $152.52 | 142,053 |
| 2021-01-12 | $161.50 | $161.92 | $154.18 | $157.52 | $157.52 | 149,313 |
| 2021-01-11 | $170.05 | $170.38 | $159.46 | $160.25 | $160.25 | 235,479 |
| 2021-01-08 | $176.28 | $180.12 | $173.08 | $173.23 | $173.23 | 84,314 |
| 2021-01-07 | $175.43 | $179.60 | $174.58 | $174.91 | $174.91 | 87,072 |
| 2021-01-06 | $176.43 | $180.50 | $171.46 | $174.58 | $174.58 | 140,865 |
| 2021-01-05 | $177.07 | $179.59 | $176.11 | $178.43 | $178.43 | 77,125 |
| 2021-01-04 | $180.04 | $181.53 | $174.46 | $177.05 | $177.05 | 102,587 |
| 2020-12-31 | $179.21 | $180.65 | $176.40 | $180.04 | $180.04 | 77,149 |
| 2020-12-30 | $180.46 | $182.80 | $177.99 | $179.30 | $179.30 | 100,091 |
| 2020-12-29 | $186.00 | $186.59 | $180.30 | $180.89 | $180.89 | 136,920 |
| 2020-12-28 | $184.00 | $184.62 | $179.40 | $184.32 | $184.32 | 103,403 |
| 2020-12-24 | $183.16 | $184.33 | $178.43 | $180.61 | $180.61 | 48,528 |
| 2020-12-23 | $183.58 | $186.23 | $180.47 | $182.42 | $182.42 | 121,425 |
| 2020-12-22 | $169.79 | $183.03 | $168.55 | $182.46 | $182.46 | 439,864 |
| 2020-12-21 | $177.82 | $177.98 | $166.04 | $167.29 | $167.29 | 254,461 |
| 2020-12-18 | $174.39 | $176.02 | $172.03 | $172.83 | $172.83 | 391,563 |
| 2020-12-17 | $172.03 | $175.46 | $172.00 | $172.60 | $172.60 | 179,696 |
| 2020-12-16 | $173.85 | $174.45 | $170.06 | $171.41 | $171.41 | 149,634 |
| 2020-12-15 | $173.46 | $178.35 | $170.23 | $172.00 | $172.00 | 229,878 |
| 2020-12-14 | $163.20 | $173.67 | $163.12 | $171.28 | $171.28 | 208,379 |
| 2020-12-11 | $170.97 | $172.62 | $166.87 | $168.96 | $168.96 | 120,258 |
| 2020-12-10 | $166.15 | $172.89 | $165.71 | $172.81 | $172.81 | 140,661 |
| 2020-12-09 | $169.41 | $171.98 | $165.90 | $167.61 | $167.61 | 118,738 |
| 2020-12-08 | $169.95 | $169.97 | $165.25 | $168.55 | $168.55 | 105,500 |
| 2020-12-07 | $163.16 | $169.31 | $163.16 | $169.11 | $169.11 | 120,697 |
| 2020-12-04 | $161.27 | $164.06 | $161.27 | $163.78 | $163.78 | 81,796 |
| 2020-12-03 | $158.93 | $162.85 | $158.93 | $161.23 | $161.23 | 70,917 |
| 2020-12-02 | $156.17 | $159.45 | $155.56 | $158.93 | $158.93 | 86,271 |
| 2020-12-01 | $162.88 | $162.98 | $158.14 | $158.23 | $158.23 | 192,969 |
| 2020-11-30 | $157.36 | $163.20 | $155.97 | $162.93 | $162.93 | 286,664 |
| 2020-11-27 | $149.91 | $157.00 | $148.51 | $155.80 | $155.80 | 115,158 |
| 2020-11-25 | $144.62 | $150.37 | $142.85 | $149.40 | $149.40 | 119,424 |
| 2020-11-24 | $146.00 | $149.87 | $143.79 | $144.22 | $144.22 | 91,773 |
| 2020-11-23 | $152.21 | $152.35 | $145.40 | $145.51 | $145.51 | 101,453 |
| 2020-11-20 | $148.72 | $153.26 | $147.53 | $151.08 | $151.08 | 147,250 |
| 2020-11-19 | $143.13 | $149.85 | $142.85 | $149.44 | $149.44 | 137,137 |
| 2020-11-18 | $147.52 | $149.29 | $142.00 | $142.70 | $142.70 | 124,077 |
| 2020-11-17 | $144.00 | $148.28 | $143.66 | $147.72 | $147.72 | 110,184 |
| 2020-11-16 | $145.64 | $148.67 | $143.50 | $145.04 | $145.04 | 104,900 |
| 2020-11-13 | $146.53 | $148.25 | $141.65 | $144.56 | $144.56 | 94,464 |
| 2020-11-12 | $150.56 | $151.97 | $144.14 | $144.92 | $144.92 | 95,644 |
| 2020-11-11 | $152.72 | $156.56 | $143.66 | $149.86 | $149.86 | 142,637 |
| 2020-11-10 | $147.15 | $152.88 | $137.80 | $152.19 | $152.19 | 374,687 |
| 2020-11-09 | $165.10 | $169.12 | $147.11 | $147.30 | $147.30 | 272,320 |
| 2020-11-06 | $162.55 | $166.10 | $158.78 | $163.87 | $163.87 | 103,837 |
| 2020-11-05 | $159.52 | $163.35 | $158.50 | $162.06 | $162.06 | 55,515 |
| 2020-11-04 | $156.00 | $159.57 | $155.27 | $157.00 | $157.00 | 85,723 |
| 2020-11-03 | $144.50 | $152.27 | $144.28 | $151.88 | $151.88 | 115,604 |
| 2020-11-02 | $143.94 | $145.37 | $139.99 | $142.35 | $142.35 | 120,118 |
| 2020-10-30 | $145.20 | $145.20 | $140.00 | $142.87 | $142.87 | 102,496 |
| 2020-10-29 | $145.31 | $148.53 | $144.24 | $146.73 | $146.73 | 72,455 |
| 2020-10-28 | $153.77 | $155.47 | $145.31 | $145.83 | $145.83 | 108,676 |
| 2020-10-27 | $155.18 | $158.19 | $153.70 | $157.51 | $157.51 | 90,523 |
| 2020-10-26 | $150.51 | $154.40 | $150.51 | $154.00 | $154.00 | 133,285 |
| 2020-10-23 | $150.19 | $153.49 | $146.96 | $153.00 | $153.00 | 89,570 |
| 2020-10-22 | $158.10 | $158.24 | $149.79 | $150.19 | $150.19 | 106,860 |
| 2020-10-21 | $159.29 | $160.99 | $156.81 | $157.43 | $157.43 | 70,392 |
| 2020-10-20 | $159.00 | $160.97 | $157.81 | $158.85 | $158.85 | 75,490 |
| 2020-10-19 | $163.23 | $163.98 | $157.49 | $159.00 | $159.00 | 119,595 |
| 2020-10-16 | $164.05 | $166.60 | $162.30 | $162.58 | $162.58 | 65,355 |
| 2020-10-15 | $161.30 | $163.79 | $157.25 | $163.57 | $163.57 | 152,646 |
| 2020-10-14 | $169.87 | $170.10 | $164.09 | $164.26 | $164.26 | 87,613 |
| 2020-10-13 | $167.12 | $170.28 | $167.07 | $168.62 | $168.62 | 95,217 |
| 2020-10-12 | $165.29 | $169.69 | $164.55 | $166.00 | $166.00 | 167,911 |
| 2020-10-09 | $162.53 | $164.59 | $162.48 | $164.31 | $164.31 | 75,415 |
| 2020-10-08 | $162.07 | $164.63 | $160.76 | $161.84 | $161.84 | 83,406 |
| 2020-10-07 | $157.83 | $162.14 | $157.83 | $159.90 | $159.90 | 113,177 |
| 2020-10-06 | $154.00 | $160.51 | $154.00 | $157.05 | $157.05 | 125,899 |
| 2020-10-05 | $148.27 | $154.81 | $148.27 | $154.34 | $154.34 | 239,576 |
| 2020-10-02 | $146.51 | $149.19 | $145.50 | $147.56 | $147.56 | 133,593 |
| 2020-10-01 | $143.19 | $149.30 | $141.44 | $149.26 | $149.26 | 173,503 |
| 2020-09-30 | $139.86 | $143.15 | $138.60 | $141.81 | $141.81 | 262,510 |
| 2020-09-29 | $143.95 | $145.62 | $139.53 | $140.11 | $140.11 | 130,416 |
| 2020-09-28 | $145.72 | $146.80 | $141.89 | $144.07 | $144.07 | 157,493 |
| 2020-09-25 | $140.43 | $144.00 | $138.82 | $142.80 | $142.80 | 139,764 |
| 2020-09-24 | $139.35 | $141.44 | $137.38 | $140.30 | $140.30 | 110,185 |
| 2020-09-23 | $142.13 | $145.10 | $139.80 | $140.01 | $140.01 | 131,074 |
| 2020-09-22 | $141.10 | $143.47 | $134.45 | $142.53 | $142.53 | 173,167 |
| 2020-09-21 | $139.72 | $143.28 | $137.38 | $140.14 | $140.14 | 223,993 |
| 2020-09-18 | $145.06 | $145.57 | $139.54 | $142.38 | $142.38 | 244,885 |
| 2020-09-17 | $141.19 | $144.92 | $138.78 | $144.36 | $144.36 | 97,277 |
| 2020-09-16 | $150.39 | $150.39 | $143.94 | $144.74 | $144.74 | 172,021 |
| 2020-09-15 | $149.51 | $150.47 | $145.88 | $147.62 | $147.62 | 70,036 |
| 2020-09-14 | $144.50 | $147.71 | $143.64 | $146.83 | $146.83 | 91,101 |
| 2020-09-11 | $147.06 | $147.79 | $140.00 | $143.85 | $143.85 | 121,534 |
| 2020-09-10 | $153.72 | $154.93 | $145.53 | $145.83 | $145.83 | 106,700 |
| 2020-09-09 | $153.55 | $155.99 | $150.89 | $151.32 | $151.32 | 161,139 |
| 2020-09-08 | $144.00 | $152.35 | $141.37 | $151.00 | $151.00 | 167,890 |
| 2020-09-04 | $154.00 | $154.05 | $143.84 | $151.70 | $151.70 | 354,211 |
| 2020-09-03 | $166.37 | $166.37 | $152.18 | $154.87 | $154.87 | 250,895 |
| 2020-09-02 | $171.76 | $171.76 | $167.06 | $168.25 | $168.25 | 114,633 |
| 2020-09-01 | $167.88 | $174.83 | $167.01 | $171.16 | $171.16 | 151,509 |
| 2020-08-31 | $173.64 | $174.89 | $167.21 | $168.03 | $168.03 | 207,187 |
| 2020-08-28 | $174.64 | $176.45 | $171.68 | $173.64 | $173.64 | 79,458 |
| 2020-08-27 | $175.00 | $178.67 | $173.61 | $173.62 | $173.62 | 62,593 |
| 2020-08-26 | $171.34 | $178.79 | $171.34 | $174.73 | $174.73 | 118,372 |
| 2020-08-25 | $167.80 | $171.96 | $167.57 | $169.77 | $169.77 | 72,587 |
| 2020-08-24 | $168.99 | $170.86 | $166.02 | $168.59 | $168.59 | 59,480 |
| 2020-08-21 | $168.43 | $171.93 | $165.57 | $167.15 | $167.15 | 65,000 |
| 2020-08-20 | $163.95 | $171.28 | $163.95 | $168.02 | $168.02 | 96,551 |
| 2020-08-19 | $164.83 | $167.26 | $162.25 | $164.58 | $164.58 | 48,423 |
| 2020-08-18 | $164.43 | $167.42 | $162.82 | $164.73 | $164.73 | 73,474 |
| 2020-08-17 | $162.38 | $166.99 | $161.56 | $165.49 | $165.49 | 63,745 |
| 2020-08-14 | $163.19 | $163.86 | $159.75 | $160.96 | $160.96 | 57,480 |
| 2020-08-13 | $161.18 | $168.00 | $161.18 | $163.18 | $163.18 | 78,626 |
| 2020-08-12 | $158.96 | $163.74 | $157.47 | $160.81 | $160.81 | 97,701 |
| 2020-08-11 | $156.46 | $161.77 | $156.05 | $156.51 | $156.51 | 98,926 |
| 2020-08-10 | $158.47 | $161.78 | $155.21 | $158.78 | $158.78 | 146,740 |
| 2020-08-07 | $168.33 | $168.33 | $156.70 | $158.98 | $158.98 | 108,138 |
| 2020-08-06 | $164.62 | $171.36 | $163.65 | $170.32 | $170.32 | 153,315 |
| 2020-08-05 | $155.08 | $162.92 | $154.03 | $162.92 | $162.92 | 145,895 |
| 2020-08-04 | $146.85 | $158.97 | $146.85 | $155.97 | $155.97 | 238,257 |
| 2020-08-03 | $137.19 | $145.59 | $137.19 | $145.43 | $145.43 | 191,497 |
| 2020-07-31 | $140.35 | $140.89 | $135.00 | $139.22 | $139.22 | 88,362 |
| 2020-07-30 | $139.21 | $140.85 | $136.16 | $139.03 | $139.03 | 79,552 |
| 2020-07-29 | $137.65 | $141.48 | $137.58 | $140.24 | $140.24 | 86,328 |
| 2020-07-28 | $140.70 | $140.70 | $135.75 | $136.12 | $136.12 | 79,134 |
| 2020-07-27 | $138.01 | $141.99 | $137.12 | $141.13 | $141.13 | 64,918 |
| 2020-07-24 | $138.99 | $142.33 | $134.73 | $137.82 | $137.82 | 58,333 |
| 2020-07-23 | $146.43 | $148.20 | $139.74 | $140.96 | $140.96 | 92,888 |
| 2020-07-22 | $147.74 | $149.00 | $146.02 | $147.02 | $147.02 | 65,236 |
| 2020-07-21 | $154.05 | $154.05 | $144.85 | $147.22 | $147.22 | 120,030 |
| 2020-07-20 | $148.12 | $154.03 | $148.12 | $152.77 | $152.77 | 96,329 |
| 2020-07-17 | $146.05 | $149.38 | $145.21 | $148.43 | $148.43 | 55,000 |
| 2020-07-16 | $146.49 | $146.49 | $142.45 | $145.84 | $145.84 | 98,100 |
| 2020-07-15 | $151.72 | $151.72 | $146.01 | $148.93 | $148.93 | 154,200 |
| 2020-07-14 | $150.70 | $151.52 | $141.08 | $149.87 | $149.87 | 202,800 |
| 2020-07-13 | $163.66 | $163.66 | $149.27 | $149.38 | $149.38 | 221,400 |
| 2020-07-10 | $161.19 | $163.50 | $158.89 | $161.28 | $161.28 | 82,000 |
| 2020-07-09 | $163.30 | $166.54 | $158.13 | $161.12 | $161.12 | 150,200 |
| 2020-07-08 | $162.54 | $165.52 | $161.34 | $162.71 | $162.71 | 89,100 |
| 2020-07-07 | $166.38 | $168.31 | $160.54 | $161.19 | $161.19 | 88,300 |
| 2020-07-06 | $163.43 | $170.30 | $163.43 | $166.40 | $166.40 | 98,100 |
| 2020-07-02 | $170.00 | $170.76 | $162.65 | $163.56 | $163.56 | 110,700 |
| 2020-07-01 | $163.98 | $169.91 | $162.02 | $167.45 | $167.45 | 144,500 |
| 2020-06-30 | $160.24 | $164.31 | $158.83 | $162.71 | $162.71 | 157,700 |
| 2020-06-29 | $158.34 | $162.74 | $156.41 | $160.34 | $160.34 | 171,100 |
| 2020-06-26 | $161.68 | $164.04 | $157.00 | $157.84 | $157.84 | 247,156 |
| 2020-06-25 | $158.39 | $161.44 | $154.18 | $161.23 | $161.23 | 133,142 |
| 2020-06-24 | $161.01 | $162.51 | $154.87 | $158.79 | $158.79 | 115,310 |
| 2020-06-23 | $166.00 | $168.50 | $162.58 | $162.89 | $162.89 | 159,769 |
| 2020-06-22 | $159.30 | $165.00 | $158.35 | $163.72 | $163.72 | 103,985 |
| 2020-06-19 | $159.49 | $161.63 | $156.24 | $159.38 | $159.38 | 249,944 |
| 2020-06-18 | $157.71 | $159.17 | $156.18 | $157.52 | $157.52 | 138,700 |
| 2020-06-17 | $159.23 | $159.23 | $156.94 | $157.64 | $157.64 | 118,026 |
| 2020-06-16 | $160.77 | $160.77 | $156.52 | $158.36 | $158.36 | 97,303 |
| 2020-06-15 | $150.15 | $158.80 | $149.80 | $157.59 | $157.59 | 128,022 |
| 2020-06-12 | $155.56 | $156.37 | $147.78 | $154.19 | $154.19 | 139,748 |
| 2020-06-11 | $156.74 | $160.68 | $149.50 | $150.23 | $150.23 | 175,441 |
| 2020-06-10 | $162.51 | $164.83 | $161.05 | $161.56 | $161.56 | 127,567 |
| 2020-06-09 | $160.51 | $164.62 | $160.00 | $162.27 | $162.27 | 121,881 |
| 2020-06-08 | $171.87 | $173.20 | $158.73 | $161.95 | $161.95 | 251,471 |
| 2020-06-05 | $173.52 | $180.56 | $172.57 | $173.10 | $173.10 | 194,013 |
| 2020-06-04 | $170.86 | $173.85 | $168.07 | $170.49 | $170.49 | 188,521 |
| 2020-06-03 | $169.47 | $175.50 | $167.69 | $172.59 | $172.59 | 157,293 |
| 2020-06-02 | $162.53 | $168.63 | $161.02 | $167.95 | $167.95 | 133,464 |
| 2020-06-01 | $157.11 | $163.49 | $155.00 | $162.00 | $162.00 | 136,415 |
| 2020-05-29 | $153.94 | $158.76 | $152.09 | $158.51 | $158.51 | 139,383 |
| 2020-05-28 | $150.00 | $154.95 | $149.96 | $153.70 | $153.70 | 157,341 |
| 2020-05-27 | $155.11 | $155.57 | $144.59 | $150.33 | $150.33 | 253,361 |
| 2020-05-26 | $144.74 | $156.67 | $142.76 | $155.80 | $155.80 | 334,349 |
| 2020-05-22 | $136.93 | $140.48 | $135.57 | $139.61 | $139.61 | 130,467 |
| 2020-05-21 | $132.79 | $137.45 | $132.47 | $136.07 | $136.07 | 109,666 |
| 2020-05-20 | $131.35 | $134.70 | $130.45 | $133.57 | $133.57 | 93,961 |
| 2020-05-19 | $132.00 | $134.61 | $128.64 | $128.74 | $128.74 | 178,019 |
| 2020-05-18 | $127.48 | $133.99 | $127.48 | $132.71 | $132.71 | 208,655 |
| 2020-05-15 | $116.33 | $124.59 | $116.33 | $124.14 | $124.14 | 100,297 |
| 2020-05-14 | $116.59 | $117.94 | $113.68 | $117.74 | $117.74 | 104,621 |
| 2020-05-13 | $120.80 | $122.22 | $115.57 | $118.47 | $118.47 | 137,115 |
| 2020-05-12 | $127.07 | $127.07 | $120.21 | $120.47 | $120.47 | 115,766 |
| 2020-05-11 | $124.20 | $129.25 | $122.91 | $126.89 | $126.89 | 154,053 |
| 2020-05-08 | $125.44 | $127.31 | $124.50 | $125.36 | $125.36 | 127,016 |
| 2020-05-07 | $118.45 | $125.24 | $118.45 | $124.07 | $124.07 | 173,383 |
| 2020-05-06 | $111.50 | $120.32 | $111.04 | $117.82 | $117.82 | 277,906 |
| 2020-05-05 | $96.85 | $114.23 | $92.52 | $111.50 | $111.50 | 432,920 |
| 2020-05-04 | $105.33 | $107.78 | $103.93 | $105.26 | $105.26 | 146,472 |
| 2020-05-01 | $105.85 | $109.62 | $105.85 | $107.80 | $107.80 | 142,546 |
| 2020-04-30 | $108.35 | $111.11 | $106.54 | $109.86 | $109.86 | 160,747 |
| 2020-04-29 | $104.04 | $110.79 | $102.64 | $109.79 | $109.79 | 301,639 |
| 2020-04-28 | $104.83 | $104.83 | $99.06 | $100.82 | $100.82 | 132,193 |
| 2020-04-27 | $107.00 | $107.78 | $102.71 | $103.02 | $103.02 | 136,014 |
| 2020-04-24 | $103.44 | $106.39 | $101.25 | $104.89 | $104.89 | 89,000 |
| 2020-04-23 | $101.00 | $105.00 | $100.74 | $103.53 | $103.53 | 107,519 |
| 2020-04-22 | $102.21 | $103.47 | $99.30 | $101.15 | $101.15 | 59,243 |
| 2020-04-21 | $102.51 | $104.26 | $98.01 | $99.39 | $99.39 | 144,968 |
| 2020-04-20 | $105.11 | $107.59 | $103.68 | $106.00 | $106.00 | 153,640 |
| 2020-04-17 | $103.69 | $107.95 | $102.90 | $106.87 | $106.87 | 117,888 |
| 2020-04-16 | $105.62 | $105.89 | $98.93 | $101.23 | $101.23 | 155,782 |
| 2020-04-15 | $96.66 | $104.77 | $96.15 | $104.50 | $104.50 | 169,400 |
| 2020-04-14 | $99.05 | $103.37 | $98.56 | $100.57 | $100.57 | 105,534 |
| 2020-04-13 | $98.02 | $98.02 | $91.36 | $95.32 | $95.32 | 193,315 |
| 2020-04-09 | $103.86 | $106.91 | $96.00 | $98.51 | $98.51 | 226,201 |
| 2020-04-08 | $95.75 | $102.46 | $93.00 | $100.82 | $100.82 | 135,802 |
| 2020-04-07 | $95.11 | $98.60 | $92.01 | $93.47 | $93.47 | 160,974 |
| 2020-04-06 | $89.91 | $94.57 | $89.63 | $91.81 | $91.81 | 208,469 |
| 2020-04-03 | $89.85 | $93.22 | $86.00 | $87.17 | $87.17 | 167,892 |
| 2020-04-02 | $94.92 | $97.87 | $86.37 | $90.22 | $90.22 | 166,248 |
| 2020-04-01 | $106.69 | $108.79 | $96.06 | $96.82 | $96.82 | 161,283 |
| 2020-03-31 | $106.96 | $118.15 | $104.77 | $110.95 | $110.95 | 239,794 |
| 2020-03-30 | $105.99 | $110.16 | $104.41 | $107.60 | $107.60 | 160,190 |
| 2020-03-27 | $104.84 | $108.55 | $101.47 | $104.96 | $104.96 | 162,221 |
| 2020-03-26 | $103.60 | $113.60 | $103.60 | $106.00 | $106.00 | 142,520 |
| 2020-03-25 | $104.00 | $118.00 | $100.78 | $101.06 | $101.06 | 163,500 |
| 2020-03-24 | $95.28 | $104.52 | $93.04 | $103.83 | $103.83 | 201,270 |
| 2020-03-23 | $87.00 | $96.69 | $83.50 | $89.85 | $89.85 | 194,750 |
| 2020-03-20 | $93.98 | $97.59 | $86.31 | $87.60 | $87.60 | 244,589 |
| 2020-03-19 | $84.27 | $99.00 | $83.50 | $92.09 | $92.09 | 201,532 |
| 2020-03-18 | $102.51 | $102.51 | $83.22 | $85.82 | $85.82 | 332,456 |
| 2020-03-17 | $85.97 | $115.34 | $84.88 | $109.94 | $109.94 | 304,494 |
| 2020-03-16 | $92.55 | $92.55 | $84.07 | $84.99 | $84.99 | 311,001 |
| 2020-03-13 | $90.33 | $101.26 | $87.21 | $101.11 | $101.11 | 252,450 |
| 2020-03-12 | $91.52 | $92.79 | $81.01 | $86.01 | $86.01 | 427,744 |
| 2020-03-11 | $104.63 | $104.87 | $98.08 | $98.10 | $98.10 | 199,269 |
| 2020-03-10 | $109.67 | $109.81 | $101.01 | $107.22 | $107.22 | 133,422 |
| 2020-03-09 | $110.42 | $114.94 | $105.79 | $106.54 | $106.54 | 257,720 |
| 2020-03-06 | $116.87 | $118.37 | $113.67 | $117.34 | $117.34 | 157,957 |
| 2020-03-05 | $117.87 | $121.79 | $117.74 | $120.47 | $120.47 | 198,380 |
| 2020-03-04 | $121.14 | $122.26 | $117.13 | $120.02 | $120.02 | 206,378 |
| 2020-03-03 | $118.00 | $124.20 | $115.69 | $119.99 | $119.99 | 302,774 |
| 2020-03-02 | $122.98 | $124.35 | $119.68 | $123.44 | $123.44 | 178,890 |
| 2020-02-28 | $114.66 | $123.04 | $114.45 | $122.97 | $122.97 | 212,645 |
| 2020-02-27 | $120.91 | $124.19 | $117.62 | $118.44 | $118.44 | 151,198 |
| 2020-02-26 | $125.46 | $127.57 | $123.22 | $123.72 | $123.72 | 69,087 |
| 2020-02-25 | $128.74 | $130.25 | $124.30 | $125.04 | $125.04 | 122,321 |
| 2020-02-24 | $126.30 | $129.79 | $122.11 | $128.29 | $128.29 | 238,368 |
| 2020-02-21 | $142.82 | $142.82 | $133.44 | $133.80 | $133.80 | 89,726 |
| 2020-02-20 | $144.52 | $148.08 | $139.52 | $143.06 | $143.06 | 86,773 |
| 2020-02-19 | $141.73 | $145.67 | $141.36 | $144.90 | $144.90 | 129,908 |
| 2020-02-18 | $140.00 | $143.11 | $139.50 | $141.01 | $141.01 | 79,844 |
| 2020-02-14 | $137.81 | $140.46 | $136.72 | $139.99 | $139.99 | 67,157 |
| 2020-02-13 | $137.10 | $139.09 | $137.10 | $137.80 | $137.80 | 67,561 |
| 2020-02-12 | $138.05 | $138.65 | $136.67 | $137.40 | $137.40 | 52,068 |
| 2020-02-11 | $137.66 | $138.03 | $136.81 | $137.70 | $137.70 | 91,588 |
| 2020-02-10 | $136.91 | $137.82 | $136.28 | $136.69 | $136.69 | 62,243 |
| 2020-02-07 | $136.66 | $137.87 | $136.01 | $136.85 | $136.85 | 43,448 |
| 2020-02-06 | $134.11 | $138.08 | $134.11 | $137.10 | $137.10 | 54,009 |
| 2020-02-05 | $138.52 | $138.71 | $133.37 | $133.52 | $133.52 | 112,605 |
| 2020-02-04 | $133.95 | $137.80 | $132.80 | $137.53 | $137.53 | 62,433 |
| 2020-02-03 | $131.01 | $132.70 | $130.03 | $132.46 | $132.46 | 117,908 |
| 2020-01-31 | $132.43 | $132.93 | $130.66 | $131.44 | $131.44 | 91,544 |
| 2020-01-30 | $128.18 | $132.51 | $128.18 | $132.23 | $132.23 | 75,698 |
| 2020-01-29 | $128.16 | $129.31 | $127.33 | $128.61 | $128.61 | 60,991 |
| 2020-01-28 | $125.66 | $127.81 | $125.66 | $127.60 | $127.60 | 59,064 |
| 2020-01-27 | $122.51 | $125.43 | $122.10 | $125.06 | $125.06 | 49,426 |
| 2020-01-24 | $126.18 | $127.29 | $123.01 | $124.68 | $124.68 | 56,302 |
| 2020-01-23 | $125.36 | $126.04 | $124.55 | $125.57 | $125.57 | 62,792 |
| 2020-01-22 | $124.38 | $126.25 | $124.38 | $125.34 | $125.34 | 69,956 |
| 2020-01-21 | $123.58 | $124.50 | $122.51 | $123.42 | $123.42 | 73,867 |
| 2020-01-17 | $123.58 | $124.70 | $122.85 | $124.10 | $124.10 | 81,358 |
| 2020-01-16 | $122.85 | $123.55 | $122.25 | $122.85 | $122.85 | 108,551 |
| 2020-01-15 | $120.73 | $123.74 | $120.25 | $121.93 | $121.93 | 115,905 |
| 2020-01-14 | $120.60 | $122.61 | $120.14 | $121.01 | $121.01 | 93,258 |
| 2020-01-13 | $120.78 | $122.06 | $120.22 | $121.14 | $121.14 | 101,427 |
| 2020-01-10 | $119.14 | $120.43 | $118.30 | $120.05 | $120.05 | 67,947 |
| 2020-01-09 | $116.31 | $118.78 | $115.79 | $118.62 | $118.62 | 72,603 |
| 2020-01-08 | $114.41 | $115.76 | $113.47 | $115.30 | $115.30 | 88,610 |
| 2020-01-07 | $112.65 | $115.23 | $112.50 | $114.17 | $114.17 | 52,040 |
| 2020-01-06 | $111.18 | $113.57 | $110.57 | $112.97 | $112.97 | 56,975 |
| 2020-01-03 | $111.82 | $113.71 | $111.82 | $112.27 | $112.27 | 91,496 |
| 2020-01-02 | $110.61 | $113.94 | $110.61 | $113.49 | $113.49 | 122,761 |
| 2019-12-31 | $108.51 | $110.97 | $107.51 | $109.95 | $109.95 | 141,479 |
| 2019-12-30 | $110.72 | $111.14 | $107.48 | $108.64 | $108.64 | 98,086 |
| 2019-12-27 | $110.43 | $111.18 | $109.27 | $111.09 | $111.09 | 46,779 |
| 2019-12-26 | $110.35 | $111.25 | $109.49 | $110.08 | $110.08 | 60,707 |
| 2019-12-24 | $110.85 | $111.25 | $110.00 | $110.35 | $110.35 | 33,955 |
| 2019-12-23 | $110.01 | $111.24 | $108.98 | $111.06 | $111.06 | 64,628 |
| 2019-12-20 | $109.10 | $109.71 | $108.00 | $109.64 | $109.64 | 187,603 |
| 2019-12-19 | $108.23 | $108.84 | $107.93 | $108.76 | $108.76 | 55,398 |
| 2019-12-18 | $107.40 | $108.65 | $107.27 | $108.10 | $108.10 | 82,404 |
| 2019-12-17 | $106.27 | $107.35 | $105.48 | $107.31 | $107.31 | 123,000 |
| 2019-12-16 | $106.72 | $107.62 | $105.27 | $106.19 | $106.19 | 109,623 |
| 2019-12-13 | $106.53 | $108.37 | $106.02 | $106.59 | $106.59 | 73,135 |
| 2019-12-12 | $109.61 | $110.35 | $106.62 | $107.18 | $107.18 | 78,555 |
| 2019-12-11 | $112.51 | $112.51 | $109.45 | $110.21 | $110.21 | 105,159 |
| 2019-12-10 | $112.92 | $113.90 | $111.91 | $112.27 | $112.27 | 93,972 |
| 2019-12-09 | $113.05 | $113.85 | $112.31 | $113.10 | $113.10 | 123,426 |
| 2019-12-06 | $113.97 | $114.06 | $112.91 | $113.95 | $113.95 | 69,652 |
| 2019-12-05 | $114.55 | $115.45 | $112.50 | $113.23 | $113.23 | 116,772 |
| 2019-12-04 | $116.08 | $116.98 | $114.08 | $114.54 | $114.54 | 151,157 |
| 2019-12-03 | $112.01 | $114.78 | $112.01 | $114.42 | $114.42 | 385,171 |
| 2019-12-02 | $113.11 | $115.35 | $111.71 | $113.47 | $113.47 | 110,758 |
| 2019-11-29 | $113.89 | $114.45 | $112.31 | $112.92 | $112.92 | 67,804 |
| 2019-11-27 | $114.38 | $116.47 | $113.27 | $115.27 | $115.27 | 76,193 |
| 2019-11-26 | $113.80 | $115.90 | $113.62 | $113.98 | $113.98 | 119,762 |
| 2019-11-25 | $108.45 | $113.76 | $108.45 | $113.31 | $113.31 | 112,233 |
| 2019-11-22 | $107.50 | $108.39 | $106.01 | $107.74 | $107.74 | 65,458 |
| 2019-11-21 | $105.20 | $107.59 | $104.99 | $106.93 | $106.93 | 132,192 |
| 2019-11-20 | $104.11 | $105.17 | $102.35 | $104.90 | $104.90 | 158,825 |
| 2019-11-19 | $102.45 | $104.10 | $102.45 | $103.29 | $103.29 | 102,097 |
| 2019-11-18 | $101.95 | $103.96 | $101.95 | $102.56 | $102.56 | 41,275 |
| 2019-11-15 | $102.25 | $103.00 | $101.00 | $102.04 | $102.04 | 106,190 |
| 2019-11-14 | $103.42 | $103.82 | $102.54 | $102.93 | $102.93 | 77,792 |
| 2019-11-13 | $101.67 | $103.60 | $101.54 | $102.78 | $102.78 | 75,935 |
| 2019-11-12 | $99.44 | $103.65 | $98.94 | $102.51 | $102.51 | 136,255 |
| 2019-11-11 | $96.14 | $99.82 | $95.16 | $99.54 | $99.54 | 112,563 |
| 2019-11-08 | $95.91 | $97.34 | $95.83 | $96.35 | $96.35 | 71,962 |
| 2019-11-07 | $95.50 | $96.54 | $95.04 | $95.97 | $95.97 | 127,664 |
| 2019-11-06 | $95.57 | $95.80 | $94.37 | $95.55 | $95.55 | 65,604 |
| 2019-11-05 | $95.88 | $96.35 | $93.41 | $95.62 | $95.62 | 88,657 |
| 2019-11-04 | $99.82 | $99.82 | $95.71 | $95.88 | $95.88 | 92,160 |
| 2019-11-01 | $97.31 | $99.26 | $97.23 | $98.82 | $98.82 | 128,672 |
| 2019-10-31 | $99.67 | $100.08 | $96.89 | $97.23 | $97.23 | 114,571 |
| 2019-10-30 | $95.51 | $99.73 | $94.39 | $99.72 | $99.72 | 107,511 |
| 2019-10-29 | $92.19 | $98.24 | $92.19 | $94.96 | $94.96 | 142,332 |
| 2019-10-28 | $91.11 | $92.20 | $90.06 | $92.13 | $92.13 | 120,862 |
| 2019-10-25 | $89.96 | $91.64 | $89.86 | $90.80 | $90.80 | 91,792 |
| 2019-10-24 | $87.79 | $90.22 | $86.69 | $90.04 | $90.04 | 93,845 |
| 2019-10-23 | $85.98 | $88.60 | $85.98 | $87.13 | $87.13 | 94,389 |
| 2019-10-22 | $88.45 | $89.13 | $85.80 | $86.46 | $86.46 | 113,719 |
| 2019-10-21 | $86.93 | $88.46 | $86.45 | $88.19 | $88.19 | 132,882 |
| 2019-10-18 | $90.95 | $91.80 | $86.91 | $87.02 | $87.02 | 162,957 |
| 2019-10-17 | $92.41 | $93.31 | $90.90 | $91.53 | $91.53 | 118,177 |
| 2019-10-16 | $94.68 | $94.68 | $90.49 | $92.00 | $92.00 | 124,868 |
| 2019-10-15 | $93.87 | $94.52 | $93.23 | $93.69 | $93.69 | 133,731 |
| 2019-10-14 | $95.22 | $95.39 | $93.21 | $94.35 | $94.35 | 51,775 |
| 2019-10-11 | $94.69 | $96.02 | $94.00 | $95.28 | $95.28 | 86,183 |
| 2019-10-10 | $95.50 | $95.90 | $93.66 | $93.97 | $93.97 | 91,476 |
| 2019-10-09 | $93.91 | $96.19 | $93.60 | $95.55 | $95.55 | 114,255 |
| 2019-10-08 | $96.14 | $96.85 | $92.59 | $93.05 | $93.05 | 77,083 |
| 2019-10-07 | $95.31 | $97.52 | $94.21 | $96.80 | $96.80 | 124,276 |
| 2019-10-04 | $95.20 | $96.58 | $94.77 | $95.94 | $95.94 | 70,191 |
| 2019-10-03 | $92.75 | $94.93 | $89.70 | $94.85 | $94.85 | 141,612 |
| 2019-10-02 | $94.03 | $94.20 | $91.54 | $92.73 | $92.73 | 124,325 |
| 2019-10-01 | $95.00 | $96.35 | $94.06 | $94.66 | $94.66 | 192,771 |
| 2019-09-30 | $92.94 | $95.81 | $91.39 | $95.14 | $95.14 | 165,298 |
| 2019-09-27 | $93.95 | $94.64 | $91.38 | $93.13 | $93.13 | 145,202 |
| 2019-09-26 | $94.33 | $95.28 | $92.12 | $93.71 | $93.71 | 103,337 |
| 2019-09-25 | $92.04 | $94.65 | $91.00 | $94.51 | $94.51 | 128,431 |
| 2019-09-24 | $93.78 | $95.28 | $90.73 | $92.45 | $92.45 | 140,748 |
| 2019-09-23 | $96.62 | $97.07 | $92.72 | $92.90 | $92.90 | 113,972 |
| 2019-09-20 | $100.26 | $102.69 | $94.00 | $96.80 | $96.80 | 411,647 |
| 2019-09-19 | $100.12 | $101.35 | $98.54 | $100.39 | $100.39 | 125,130 |
| 2019-09-18 | $99.85 | $100.12 | $97.50 | $99.57 | $99.57 | 122,105 |
| 2019-09-17 | $98.14 | $100.32 | $98.14 | $100.05 | $100.05 | 117,831 |
| 2019-09-16 | $96.43 | $99.55 | $95.29 | $98.17 | $98.17 | 126,906 |
| 2019-09-13 | $99.82 | $100.66 | $96.85 | $97.35 | $97.35 | 118,729 |
| 2019-09-12 | $97.35 | $100.50 | $96.18 | $99.69 | $99.69 | 128,281 |
| 2019-09-11 | $94.19 | $98.20 | $91.73 | $96.54 | $96.54 | 119,227 |
| 2019-09-10 | $94.57 | $95.39 | $91.01 | $94.10 | $94.10 | 157,879 |
| 2019-09-09 | $96.95 | $97.01 | $93.50 | $94.96 | $94.96 | 285,453 |
| 2019-09-06 | $98.59 | $99.09 | $96.81 | $97.00 | $97.00 | 97,992 |
| 2019-09-05 | $99.09 | $99.09 | $95.84 | $98.74 | $98.74 | 175,392 |
| 2019-09-04 | $98.58 | $100.18 | $97.29 | $97.85 | $97.85 | 277,915 |
| 2019-09-03 | $97.95 | $100.28 | $95.73 | $98.26 | $98.26 | 224,965 |
| 2019-08-30 | $102.93 | $104.50 | $98.31 | $98.77 | $98.77 | 214,462 |
| 2019-08-29 | $100.31 | $102.09 | $99.24 | $102.03 | $102.03 | 163,531 |
| 2019-08-28 | $97.53 | $100.31 | $96.08 | $99.31 | $99.31 | 120,622 |
| 2019-08-27 | $98.76 | $100.10 | $97.33 | $97.86 | $97.86 | 108,246 |
| 2019-08-26 | $96.99 | $98.26 | $95.00 | $98.22 | $98.22 | 135,722 |
| 2019-08-23 | $97.85 | $99.84 | $95.56 | $95.80 | $95.80 | 145,224 |
| 2019-08-22 | $99.60 | $100.46 | $96.97 | $98.02 | $98.02 | 59,302 |
| 2019-08-21 | $98.44 | $100.42 | $97.30 | $99.25 | $99.25 | 106,701 |
| 2019-08-20 | $95.20 | $97.69 | $94.40 | $97.25 | $97.25 | 85,874 |
| 2019-08-19 | $99.60 | $100.07 | $95.70 | $95.80 | $95.80 | 107,879 |
| 2019-08-16 | $98.49 | $100.40 | $97.34 | $98.51 | $98.51 | 126,745 |
| 2019-08-15 | $95.78 | $98.02 | $94.37 | $97.66 | $97.66 | 202,561 |
| 2019-08-14 | $94.78 | $96.85 | $94.24 | $95.77 | $95.77 | 168,777 |
| 2019-08-13 | $93.96 | $96.52 | $93.30 | $96.42 | $96.42 | 101,669 |
| 2019-08-12 | $94.08 | $95.18 | $93.01 | $94.03 | $94.03 | 145,299 |
| 2019-08-09 | $96.14 | $96.99 | $94.69 | $94.83 | $94.83 | 129,884 |
| 2019-08-08 | $96.40 | $97.77 | $95.33 | $96.66 | $96.66 | 111,861 |
| 2019-08-07 | $93.33 | $96.48 | $92.71 | $95.67 | $95.67 | 93,587 |
| 2019-08-06 | $95.76 | $98.03 | $93.31 | $94.40 | $94.40 | 220,099 |
| 2019-08-05 | $95.20 | $96.27 | $93.02 | $94.80 | $94.80 | 274,236 |
| 2019-08-02 | $99.01 | $100.07 | $97.59 | $98.57 | $98.57 | 154,434 |
| 2019-08-01 | $96.31 | $103.11 | $96.31 | $99.19 | $99.19 | 252,081 |
| 2019-07-31 | $97.10 | $98.86 | $95.38 | $96.55 | $96.55 | 285,083 |
| 2019-07-30 | $93.93 | $98.40 | $88.44 | $97.46 | $97.46 | 734,022 |
| 2019-07-29 | $105.64 | $107.04 | $101.78 | $103.18 | $103.18 | 327,390 |
| 2019-07-26 | $104.91 | $106.42 | $104.25 | $105.80 | $105.80 | 144,804 |
| 2019-07-25 | $104.80 | $105.00 | $103.44 | $104.25 | $104.25 | 116,500 |
| 2019-07-24 | $103.64 | $105.73 | $102.51 | $105.14 | $105.14 | 102,428 |
| 2019-07-23 | $104.18 | $104.18 | $101.71 | $103.91 | $103.91 | 116,515 |
| 2019-07-22 | $107.24 | $107.45 | $103.56 | $103.94 | $103.94 | 95,890 |
| 2019-07-19 | $107.67 | $108.70 | $106.70 | $106.74 | $106.74 | 222,569 |
| 2019-07-18 | $106.50 | $108.00 | $105.24 | $107.61 | $107.61 | 288,631 |
| 2019-07-17 | $105.54 | $107.67 | $104.74 | $106.98 | $106.98 | 123,230 |
| 2019-07-16 | $105.40 | $107.97 | $104.66 | $105.19 | $105.19 | 181,868 |
| 2019-07-15 | $106.41 | $106.41 | $103.77 | $106.10 | $106.10 | 112,426 |
| 2019-07-12 | $106.68 | $106.91 | $104.77 | $106.42 | $106.42 | 82,299 |
| 2019-07-11 | $106.83 | $106.83 | $105.29 | $106.46 | $106.46 | 92,206 |
| 2019-07-10 | $106.71 | $108.00 | $106.01 | $106.47 | $106.47 | 142,087 |
| 2019-07-09 | $103.79 | $105.88 | $103.19 | $105.75 | $105.75 | 299,308 |
| 2019-07-08 | $102.23 | $104.31 | $101.19 | $104.01 | $104.01 | 211,753 |
| 2019-07-05 | $102.85 | $103.50 | $100.65 | $103.08 | $103.08 | 177,212 |
| 2019-07-03 | $103.51 | $103.51 | $102.19 | $103.18 | $103.18 | 60,032 |
| 2019-07-02 | $103.39 | $104.09 | $102.33 | $102.84 | $102.84 | 67,296 |
| 2019-07-01 | $104.34 | $104.34 | $100.86 | $103.23 | $103.23 | 170,993 |
| 2019-06-28 | $100.69 | $102.46 | $99.19 | $102.27 | $102.27 | 162,209 |
| 2019-06-27 | $98.15 | $100.61 | $98.15 | $100.29 | $100.29 | 78,418 |
| 2019-06-26 | $100.84 | $102.56 | $96.35 | $98.11 | $98.11 | 245,791 |
| 2019-06-25 | $102.30 | $102.60 | $99.14 | $100.19 | $100.19 | 115,204 |
| 2019-06-24 | $106.94 | $107.40 | $101.10 | $101.80 | $101.80 | 177,134 |
| 2019-06-21 | $106.71 | $109.89 | $106.26 | $107.70 | $107.70 | 446,107 |
| 2019-06-20 | $108.15 | $109.00 | $106.02 | $107.43 | $107.43 | 129,185 |
| 2019-06-19 | $106.14 | $107.49 | $105.22 | $106.69 | $106.69 | 122,138 |
| 2019-06-18 | $105.13 | $108.00 | $105.13 | $105.54 | $105.54 | 99,643 |
| 2019-06-17 | $98.03 | $105.86 | $97.56 | $104.19 | $104.19 | 134,256 |
| 2019-06-14 | $97.39 | $98.71 | $96.02 | $97.56 | $97.56 | 85,012 |
| 2019-06-13 | $99.62 | $99.62 | $97.03 | $97.89 | $97.89 | 151,653 |
| 2019-06-12 | $99.77 | $100.27 | $97.82 | $99.22 | $99.22 | 141,383 |
| 2019-06-11 | $103.26 | $103.61 | $98.48 | $99.76 | $99.76 | 121,404 |
| 2019-06-10 | $102.97 | $104.41 | $102.24 | $103.05 | $103.05 | 102,244 |
| 2019-06-07 | $100.06 | $102.76 | $100.06 | $101.96 | $101.96 | 106,280 |
| 2019-06-06 | $99.65 | $100.67 | $98.31 | $99.86 | $99.86 | 89,475 |
| 2019-06-05 | $96.21 | $100.93 | $96.21 | $99.12 | $99.12 | 133,517 |
| 2019-06-04 | $96.47 | $96.58 | $94.80 | $96.29 | $96.29 | 163,966 |
| 2019-06-03 | $96.36 | $97.24 | $94.16 | $95.40 | $95.40 | 188,682 |
| 2019-05-31 | $95.33 | $97.50 | $94.95 | $96.40 | $96.40 | 88,043 |
| 2019-05-30 | $96.40 | $97.93 | $95.84 | $96.54 | $96.54 | 64,785 |
| 2019-05-29 | $95.72 | $96.97 | $95.44 | $95.81 | $95.81 | 123,151 |
| 2019-05-28 | $95.35 | $97.67 | $94.25 | $96.81 | $96.81 | 273,628 |
| 2019-05-24 | $96.90 | $97.68 | $93.43 | $95.06 | $95.06 | 126,006 |
| 2019-05-23 | $95.47 | $96.66 | $94.45 | $96.50 | $96.50 | 124,770 |
| 2019-05-22 | $96.15 | $97.77 | $95.34 | $96.40 | $96.40 | 86,411 |
| 2019-05-21 | $95.78 | $97.86 | $95.75 | $96.25 | $96.25 | 112,804 |
| 2019-05-20 | $96.35 | $97.13 | $94.87 | $95.06 | $95.06 | 82,456 |
| 2019-05-17 | $94.99 | $99.28 | $94.90 | $96.73 | $96.73 | 110,451 |
| 2019-05-16 | $93.29 | $96.60 | $93.01 | $95.63 | $95.63 | 98,223 |
| 2019-05-15 | $92.18 | $94.43 | $92.00 | $93.26 | $93.26 | 82,647 |
| 2019-05-14 | $92.70 | $93.55 | $92.03 | $92.97 | $92.97 | 66,286 |
| 2019-05-13 | $93.24 | $93.24 | $91.57 | $92.05 | $92.05 | 148,021 |
| 2019-05-10 | $96.14 | $97.28 | $94.80 | $95.58 | $95.58 | 78,067 |
| 2019-05-09 | $95.57 | $96.78 | $95.31 | $96.46 | $96.46 | 205,262 |
| 2019-05-08 | $95.55 | $97.79 | $95.55 | $97.04 | $97.04 | 132,296 |
| 2019-05-07 | $93.98 | $96.30 | $93.01 | $95.36 | $95.36 | 174,660 |
| 2019-05-06 | $91.54 | $96.23 | $91.24 | $95.07 | $95.07 | 194,431 |
| 2019-05-03 | $88.00 | $94.59 | $84.28 | $93.76 | $93.76 | 467,231 |
| 2019-05-02 | $96.00 | $98.16 | $95.45 | $97.04 | $97.04 | 182,057 |
| 2019-05-01 | $97.20 | $97.69 | $95.15 | $96.24 | $96.24 | 152,134 |
| 2019-04-30 | $97.65 | $98.65 | $96.03 | $97.11 | $97.11 | 116,280 |
| 2019-04-29 | $95.55 | $97.41 | $95.05 | $97.01 | $97.01 | 110,328 |
| 2019-04-26 | $94.96 | $95.94 | $94.32 | $95.80 | $95.80 | 248,568 |
| 2019-04-25 | $94.80 | $95.52 | $93.31 | $94.57 | $94.57 | 131,596 |
| 2019-04-24 | $95.06 | $97.07 | $94.07 | $94.55 | $94.55 | 101,396 |
| 2019-04-23 | $93.42 | $96.04 | $93.23 | $94.88 | $94.88 | 185,225 |
| 2019-04-22 | $88.78 | $94.70 | $88.68 | $92.88 | $92.88 | 226,413 |
| 2019-04-18 | $88.00 | $89.27 | $87.52 | $88.78 | $88.78 | 109,953 |
| 2019-04-17 | $87.83 | $89.40 | $87.00 | $88.02 | $88.02 | 226,968 |
| 2019-04-16 | $85.34 | $87.65 | $85.04 | $87.50 | $87.50 | 172,491 |
| 2019-04-15 | $82.31 | $85.22 | $82.30 | $85.03 | $85.03 | 98,068 |
| 2019-04-12 | $82.76 | $82.94 | $81.63 | $82.70 | $82.70 | 67,230 |
| 2019-04-11 | $81.74 | $82.50 | $80.76 | $82.45 | $82.45 | 64,566 |
| 2019-04-10 | $81.12 | $82.28 | $81.12 | $81.75 | $81.75 | 61,929 |
| 2019-04-09 | $81.19 | $81.80 | $79.95 | $81.11 | $81.11 | 78,436 |
| 2019-04-08 | $81.63 | $81.64 | $80.02 | $81.52 | $81.52 | 132,341 |
| 2019-04-05 | $80.42 | $81.64 | $80.03 | $81.43 | $81.43 | 88,081 |
| 2019-04-04 | $81.47 | $81.82 | $79.00 | $80.32 | $80.32 | 108,939 |
| 2019-04-03 | $80.48 | $81.99 | $80.00 | $81.46 | $81.46 | 112,301 |
| 2019-04-02 | $78.57 | $80.49 | $78.30 | $80.10 | $80.10 | 97,827 |
| 2019-04-01 | $80.21 | $80.47 | $77.74 | $78.56 | $78.56 | 217,881 |
| 2019-03-29 | $79.15 | $80.00 | $78.23 | $79.40 | $79.40 | 194,011 |
| 2019-03-28 | $77.25 | $78.72 | $76.52 | $78.37 | $78.37 | 99,307 |
| 2019-03-27 | $79.48 | $80.22 | $76.04 | $77.00 | $77.00 | 168,656 |
| 2019-03-26 | $78.21 | $81.70 | $77.69 | $79.47 | $79.47 | 260,793 |
| 2019-03-25 | $75.11 | $78.11 | $74.93 | $77.64 | $77.64 | 131,910 |
| 2019-03-22 | $77.75 | $78.05 | $75.44 | $75.75 | $75.75 | 161,179 |
| 2019-03-21 | $75.14 | $78.08 | $75.00 | $77.92 | $77.92 | 117,255 |
| 2019-03-20 | $74.34 | $75.90 | $73.72 | $75.55 | $75.55 | 135,211 |
| 2019-03-19 | $73.95 | $74.75 | $73.20 | $74.34 | $74.34 | 92,305 |
| 2019-03-18 | $74.74 | $75.36 | $73.43 | $73.81 | $73.81 | 107,323 |
| 2019-03-15 | $74.05 | $74.79 | $73.50 | $74.36 | $74.36 | 237,253 |
| 2019-03-14 | $72.51 | $74.10 | $71.96 | $73.96 | $73.96 | 119,619 |
| 2019-03-13 | $71.43 | $73.60 | $70.80 | $72.94 | $72.94 | 179,831 |
| 2019-03-12 | $70.55 | $71.83 | $70.17 | $71.51 | $71.51 | 103,015 |
| 2019-03-11 | $68.21 | $70.84 | $68.21 | $70.80 | $70.80 | 115,969 |
| 2019-03-08 | $65.55 | $68.21 | $65.50 | $68.10 | $68.10 | 154,569 |
| 2019-03-07 | $68.26 | $68.53 | $65.74 | $66.30 | $66.30 | 176,955 |
| 2019-03-06 | $68.15 | $68.81 | $67.61 | $68.80 | $68.80 | 148,479 |
| 2019-03-05 | $68.63 | $68.63 | $66.10 | $68.23 | $68.23 | 165,427 |
| 2019-03-04 | $66.39 | $68.77 | $65.43 | $68.66 | $68.66 | 220,900 |
| 2019-03-01 | $68.15 | $69.50 | $63.50 | $65.72 | $65.72 | 376,600 |
| 2019-02-28 | $69.42 | $73.10 | $69.00 | $72.28 | $72.28 | 191,346 |
| 2019-02-27 | $68.41 | $69.82 | $67.29 | $69.41 | $69.41 | 109,866 |
| 2019-02-26 | $70.95 | $71.38 | $69.29 | $69.31 | $69.31 | 113,038 |
| 2019-02-25 | $70.98 | $72.27 | $70.67 | $71.03 | $71.03 | 114,371 |
| 2019-02-22 | $69.12 | $70.62 | $68.70 | $70.54 | $70.54 | 95,756 |
| 2019-02-21 | $68.06 | $69.08 | $67.65 | $68.79 | $68.79 | 93,178 |
| 2019-02-20 | $67.50 | $68.25 | $67.09 | $68.07 | $68.07 | 59,945 |
| 2019-02-19 | $68.19 | $68.81 | $67.44 | $67.46 | $67.46 | 77,364 |
| 2019-02-15 | $65.95 | $67.78 | $65.41 | $67.75 | $67.75 | 113,905 |
| 2019-02-14 | $64.96 | $66.32 | $64.78 | $65.63 | $65.63 | 128,485 |
| 2019-02-13 | $64.94 | $66.50 | $64.52 | $65.06 | $65.06 | 233,205 |
| 2019-02-12 | $64.61 | $65.00 | $63.80 | $65.00 | $65.00 | 115,832 |
| 2019-02-11 | $64.20 | $64.73 | $63.42 | $64.30 | $64.30 | 99,442 |
| 2019-02-08 | $61.90 | $63.80 | $61.82 | $63.69 | $63.69 | 124,744 |
| 2019-02-07 | $62.79 | $63.30 | $61.60 | $62.37 | $62.37 | 42,942 |
| 2019-02-06 | $63.70 | $63.74 | $62.07 | $63.14 | $63.14 | 50,317 |
| 2019-02-05 | $64.27 | $64.73 | $63.29 | $63.69 | $63.69 | 58,656 |
| 2019-02-04 | $64.31 | $64.90 | $64.00 | $64.10 | $64.10 | 105,058 |
| 2019-02-01 | $63.34 | $64.48 | $63.32 | $64.15 | $64.15 | 55,814 |
| 2019-01-31 | $61.18 | $63.54 | $60.66 | $63.31 | $63.31 | 91,297 |
| 2019-01-30 | $60.65 | $61.14 | $59.02 | $61.14 | $61.14 | 55,737 |
| 2019-01-29 | $61.18 | $61.18 | $59.75 | $60.19 | $60.19 | 66,345 |
| 2019-01-28 | $63.00 | $63.16 | $61.10 | $61.21 | $61.21 | 70,326 |
| 2019-01-25 | $62.74 | $64.33 | $62.68 | $63.37 | $63.37 | 57,567 |
| 2019-01-24 | $61.91 | $62.29 | $61.46 | $61.99 | $61.99 | 124,987 |
| 2019-01-23 | $61.71 | $62.80 | $60.84 | $61.90 | $61.90 | 105,332 |
| 2019-01-22 | $61.67 | $61.93 | $60.45 | $61.24 | $61.24 | 97,796 |
| 2019-01-18 | $61.86 | $62.32 | $61.30 | $61.89 | $61.89 | 59,113 |
| 2019-01-17 | $60.51 | $62.00 | $60.24 | $61.45 | $61.45 | 106,169 |
| 2019-01-16 | $61.73 | $62.44 | $60.67 | $60.77 | $60.77 | 58,846 |
| 2019-01-15 | $60.08 | $61.65 | $60.08 | $61.34 | $61.34 | 47,278 |
| 2019-01-14 | $60.74 | $60.89 | $59.34 | $60.07 | $60.07 | 68,936 |
| 2019-01-11 | $60.39 | $61.38 | $59.55 | $61.24 | $61.24 | 67,186 |
| 2019-01-10 | $61.20 | $61.55 | $60.18 | $60.59 | $60.59 | 88,838 |
| 2019-01-09 | $60.15 | $62.04 | $60.08 | $61.63 | $61.63 | 194,178 |
| 2019-01-08 | $60.00 | $60.62 | $59.47 | $59.66 | $59.66 | 107,684 |
| 2019-01-07 | $57.16 | $59.66 | $57.06 | $59.29 | $59.29 | 85,115 |
| 2019-01-04 | $57.11 | $57.93 | $55.00 | $57.17 | $57.17 | 148,945 |
| 2019-01-03 | $58.29 | $58.40 | $55.21 | $56.33 | $56.33 | 191,559 |
| 2019-01-02 | $57.94 | $59.18 | $56.90 | $59.04 | $59.04 | 161,747 |
| 2018-12-31 | $58.14 | $59.22 | $57.78 | $59.22 | $59.22 | 125,911 |
| 2018-12-28 | $58.01 | $58.51 | $56.40 | $57.67 | $57.67 | 80,737 |
| 2018-12-27 | $56.40 | $57.86 | $55.59 | $57.86 | $57.86 | 101,915 |
| 2018-12-26 | $54.78 | $57.19 | $54.51 | $57.19 | $57.19 | 93,515 |
| 2018-12-24 | $56.16 | $56.91 | $54.50 | $54.50 | $54.50 | 128,254 |
| 2018-12-21 | $57.45 | $57.79 | $55.73 | $56.17 | $56.17 | 204,736 |
| 2018-12-20 | $57.86 | $58.29 | $55.72 | $57.10 | $57.10 | 185,270 |
| 2018-12-19 | $59.33 | $60.26 | $57.32 | $57.96 | $57.96 | 130,316 |
| 2018-12-18 | $56.56 | $59.18 | $56.30 | $59.07 | $59.07 | 206,801 |
| 2018-12-17 | $60.07 | $60.18 | $55.85 | $56.04 | $56.04 | 196,338 |
| 2018-12-14 | $59.74 | $60.99 | $59.27 | $60.24 | $60.24 | 81,773 |
| 2018-12-13 | $61.63 | $61.77 | $59.85 | $60.36 | $60.36 | 111,673 |
| 2018-12-12 | $61.50 | $62.96 | $61.18 | $61.31 | $61.31 | 109,657 |
| 2018-12-11 | $61.58 | $61.58 | $59.83 | $60.68 | $60.68 | 61,345 |
| 2018-12-10 | $59.70 | $62.00 | $59.46 | $60.58 | $60.58 | 97,565 |
| 2018-12-07 | $60.49 | $60.71 | $59.53 | $60.07 | $60.07 | 161,898 |
| 2018-12-06 | $58.73 | $60.95 | $58.32 | $60.78 | $60.78 | 121,507 |
| 2018-12-04 | $61.42 | $62.17 | $59.50 | $60.30 | $60.30 | 362,832 |
| 2018-12-03 | $62.45 | $63.77 | $61.00 | $61.77 | $61.77 | 124,982 |
| 2018-11-30 | $61.27 | $61.95 | $60.05 | $61.29 | $61.29 | 132,305 |
| 2018-11-29 | $60.99 | $62.84 | $60.66 | $61.82 | $61.82 | 109,307 |
| 2018-11-28 | $57.69 | $61.61 | $57.51 | $61.20 | $61.20 | 186,801 |
| 2018-11-27 | $58.40 | $58.46 | $56.75 | $57.00 | $57.00 | 101,969 |
| 2018-11-26 | $57.50 | $58.51 | $57.38 | $58.31 | $58.31 | 85,200 |
| 2018-11-23 | $56.66 | $57.64 | $56.66 | $56.87 | $56.87 | 22,997 |
| 2018-11-21 | $56.68 | $57.64 | $56.03 | $57.02 | $57.02 | 107,823 |
| 2018-11-20 | $53.84 | $57.51 | $53.50 | $55.81 | $55.81 | 301,269 |
| 2018-11-19 | $57.62 | $57.62 | $55.14 | $55.56 | $55.56 | 213,056 |
| 2018-11-16 | $57.67 | $58.14 | $56.95 | $57.85 | $57.85 | 131,528 |
| 2018-11-15 | $56.89 | $58.51 | $56.68 | $58.27 | $58.27 | 115,818 |
| 2018-11-14 | $57.68 | $58.31 | $56.23 | $57.20 | $57.20 | 248,538 |
| 2018-11-13 | $57.92 | $58.44 | $56.80 | $57.15 | $57.15 | 146,646 |
| 2018-11-12 | $59.32 | $59.50 | $56.93 | $57.97 | $57.97 | 200,778 |
| 2018-11-09 | $59.06 | $59.55 | $58.04 | $59.49 | $59.49 | 122,161 |
| 2018-11-08 | $60.28 | $60.28 | $58.41 | $59.45 | $59.45 | 148,467 |
| 2018-11-07 | $59.24 | $61.18 | $58.07 | $60.30 | $60.30 | 174,990 |
| 2018-11-06 | $57.91 | $58.93 | $57.55 | $58.23 | $58.23 | 163,824 |
| 2018-11-05 | $57.86 | $58.72 | $56.75 | $57.81 | $57.81 | 188,863 |
| 2018-11-02 | $59.00 | $59.87 | $56.97 | $57.94 | $57.94 | 185,845 |
| 2018-11-01 | $57.10 | $59.50 | $56.71 | $58.87 | $58.87 | 447,474 |
| 2018-10-31 | $54.80 | $59.63 | $54.69 | $57.10 | $57.10 | 316,263 |
| 2018-10-30 | $56.38 | $56.82 | $51.15 | $54.36 | $54.36 | 754,337 |
| 2018-10-29 | $59.21 | $62.05 | $59.21 | $59.81 | $59.81 | 552,149 |
| 2018-10-26 | $58.01 | $59.29 | $56.36 | $58.14 | $58.14 | 204,413 |
| 2018-10-25 | $57.65 | $59.68 | $57.08 | $59.03 | $59.03 | 148,775 |
| 2018-10-24 | $60.50 | $61.07 | $57.07 | $57.15 | $57.15 | 261,715 |
| 2018-10-23 | $59.49 | $60.78 | $58.51 | $60.47 | $60.47 | 186,109 |
| 2018-10-22 | $60.45 | $61.45 | $59.66 | $61.00 | $61.00 | 516,639 |
| 2018-10-19 | $63.98 | $64.36 | $60.02 | $60.07 | $60.07 | 135,232 |
| 2018-10-18 | $65.49 | $65.49 | $62.16 | $63.35 | $63.35 | 186,234 |
| 2018-10-17 | $65.20 | $66.54 | $64.62 | $65.50 | $65.50 | 169,431 |
| 2018-10-16 | $63.80 | $65.85 | $63.14 | $65.60 | $65.60 | 125,419 |
| 2018-10-15 | $64.78 | $65.44 | $62.62 | $63.24 | $63.24 | 231,538 |
| 2018-10-12 | $66.05 | $66.05 | $63.54 | $64.93 | $64.93 | 269,369 |
| 2018-10-11 | $62.55 | $67.04 | $62.10 | $62.64 | $62.64 | 302,778 |
| 2018-10-10 | $66.94 | $66.94 | $62.76 | $63.38 | $63.38 | 242,457 |
| 2018-10-09 | $67.57 | $69.12 | $65.73 | $67.00 | $67.00 | 179,612 |
| 2018-10-08 | $71.07 | $71.60 | $65.17 | $67.93 | $67.93 | 271,756 |
| 2018-10-05 | $72.45 | $73.80 | $70.27 | $71.42 | $71.42 | 230,951 |
| 2018-10-04 | $74.72 | $74.72 | $72.09 | $72.45 | $72.45 | 201,672 |
| 2018-10-03 | $74.23 | $75.63 | $73.07 | $74.97 | $74.97 | 126,237 |
| 2018-10-02 | $75.29 | $76.73 | $72.74 | $74.03 | $74.03 | 341,742 |
| 2018-10-01 | $78.89 | $79.45 | $75.36 | $76.02 | $76.02 | 201,091 |
| 2018-09-28 | $79.25 | $81.18 | $78.14 | $78.40 | $78.40 | 224,516 |
| 2018-09-27 | $80.20 | $81.80 | $78.35 | $79.50 | $79.50 | 177,067 |
| 2018-09-26 | $82.50 | $82.93 | $79.70 | $80.00 | $80.00 | 175,733 |
| 2018-09-25 | $81.70 | $82.95 | $81.70 | $82.35 | $82.35 | 150,417 |
| 2018-09-24 | $79.65 | $82.20 | $78.05 | $81.25 | $81.25 | 180,602 |
| 2018-09-21 | $83.00 | $84.00 | $80.25 | $80.55 | $80.55 | 357,086 |
| 2018-09-20 | $84.20 | $85.50 | $81.04 | $82.75 | $82.75 | 216,010 |
| 2018-09-19 | $86.95 | $87.83 | $82.70 | $83.80 | $83.80 | 212,050 |
| 2018-09-18 | $85.90 | $88.65 | $85.90 | $86.70 | $86.70 | 181,316 |
| 2018-09-17 | $89.00 | $89.28 | $85.70 | $85.90 | $85.90 | 169,588 |
| 2018-09-14 | $90.65 | $91.49 | $88.40 | $88.85 | $88.85 | 164,427 |
| 2018-09-13 | $89.05 | $91.20 | $89.05 | $90.85 | $90.85 | 122,358 |
| 2018-09-12 | $89.40 | $90.65 | $86.80 | $88.35 | $88.35 | 145,918 |
| 2018-09-11 | $88.00 | $90.45 | $86.53 | $89.10 | $89.10 | 262,191 |
| 2018-09-10 | $86.35 | $89.23 | $86.15 | $88.90 | $88.90 | 129,421 |
| 2018-09-07 | $85.20 | $87.05 | $84.20 | $85.90 | $85.90 | 119,512 |
| 2018-09-06 | $85.75 | $87.18 | $84.85 | $85.55 | $85.55 | 110,420 |
| 2018-09-05 | $88.20 | $88.70 | $84.05 | $85.90 | $85.90 | 187,963 |
| 2018-09-04 | $85.70 | $89.20 | $85.50 | $88.25 | $88.25 | 161,329 |
| 2018-08-31 | $84.00 | $86.00 | $83.40 | $85.40 | $85.40 | 131,155 |
| 2018-08-30 | $82.05 | $84.80 | $82.05 | $84.35 | $84.35 | 125,743 |
| 2018-08-29 | $82.10 | $83.30 | $81.40 | $81.90 | $81.90 | 136,717 |
| 2018-08-28 | $82.00 | $82.70 | $81.15 | $81.75 | $81.75 | 135,560 |
| 2018-08-27 | $81.50 | $82.85 | $80.60 | $82.20 | $82.20 | 135,290 |
| 2018-08-24 | $79.20 | $81.95 | $79.20 | $80.90 | $80.90 | 151,677 |
| 2018-08-23 | $77.55 | $79.70 | $77.50 | $78.95 | $78.95 | 78,907 |
| 2018-08-22 | $77.45 | $78.60 | $76.15 | $78.05 | $78.05 | 142,932 |
| 2018-08-21 | $76.65 | $78.25 | $76.16 | $77.50 | $77.50 | 97,150 |
| 2018-08-20 | $77.65 | $77.65 | $75.45 | $76.45 | $76.45 | 239,025 |
| 2018-08-17 | $77.40 | $78.80 | $76.45 | $77.15 | $77.15 | 126,384 |
| 2018-08-16 | $77.55 | $78.20 | $76.85 | $77.80 | $77.80 | 125,326 |
| 2018-08-15 | $77.40 | $77.90 | $76.00 | $77.60 | $77.60 | 116,771 |
| 2018-08-14 | $78.35 | $79.00 | $77.15 | $77.80 | $77.80 | 141,575 |
| 2018-08-13 | $76.55 | $77.45 | $76.02 | $77.20 | $77.20 | 75,972 |
| 2018-08-10 | $76.05 | $77.05 | $75.71 | $76.30 | $76.30 | 122,655 |
| 2018-08-09 | $75.05 | $77.70 | $74.10 | $76.20 | $76.20 | 201,629 |
| 2018-08-08 | $75.05 | $75.40 | $73.95 | $74.75 | $74.75 | 152,027 |
| 2018-08-07 | $76.55 | $77.58 | $74.50 | $74.95 | $74.95 | 188,894 |
| 2018-08-06 | $74.50 | $75.50 | $73.85 | $75.40 | $75.40 | 127,923 |
| 2018-08-03 | $76.85 | $76.85 | $74.10 | $74.60 | $74.60 | 174,224 |
| 2018-08-02 | $75.90 | $78.19 | $75.20 | $76.85 | $76.85 | 252,308 |
| 2018-08-01 | $72.45 | $76.45 | $71.35 | $75.95 | $75.95 | 384,598 |
| 2018-07-31 | $66.75 | $72.45 | $64.01 | $72.20 | $72.20 | 327,568 |
| 2018-07-30 | $64.85 | $64.85 | $60.95 | $61.85 | $61.85 | 122,673 |
| 2018-07-27 | $67.85 | $69.10 | $64.00 | $64.85 | $64.85 | 118,832 |
| 2018-07-26 | $66.75 | $68.15 | $65.25 | $67.75 | $67.75 | 103,043 |
| 2018-07-25 | $65.60 | $66.93 | $65.50 | $66.80 | $66.80 | 61,460 |
| 2018-07-24 | $67.00 | $67.35 | $64.80 | $65.50 | $65.50 | 93,572 |
| 2018-07-23 | $65.70 | $67.00 | $64.70 | $66.70 | $66.70 | 67,718 |
| 2018-07-20 | $66.25 | $66.65 | $65.45 | $65.75 | $65.75 | 100,154 |
| 2018-07-19 | $64.75 | $66.45 | $64.40 | $66.35 | $66.35 | 121,143 |
| 2018-07-18 | $65.50 | $65.83 | $64.40 | $64.50 | $64.50 | 73,340 |
| 2018-07-17 | $62.95 | $65.45 | $62.80 | $65.45 | $65.45 | 153,162 |
| 2018-07-16 | $62.85 | $63.65 | $62.60 | $62.95 | $62.95 | 61,468 |
| 2018-07-13 | $62.65 | $63.00 | $62.00 | $63.00 | $63.00 | 81,219 |
| 2018-07-12 | $61.95 | $62.90 | $61.25 | $62.75 | $62.75 | 84,671 |
| 2018-07-11 | $61.25 | $62.50 | $60.21 | $61.55 | $61.55 | 74,177 |
| 2018-07-10 | $63.00 | $63.45 | $61.55 | $61.60 | $61.60 | 67,199 |
| 2018-07-09 | $62.80 | $63.35 | $62.35 | $63.10 | $63.10 | 117,230 |
| 2018-07-06 | $62.00 | $62.85 | $61.40 | $62.40 | $62.40 | 81,841 |
| 2018-07-05 | $61.90 | $62.85 | $61.70 | $62.25 | $62.25 | 104,407 |
| 2018-07-03 | $62.30 | $62.65 | $61.55 | $61.75 | $61.75 | 75,167 |
| 2018-07-02 | $60.75 | $62.40 | $60.60 | $62.25 | $62.25 | 123,041 |
| 2018-06-29 | $61.45 | $61.96 | $60.80 | $61.15 | $61.15 | 205,263 |
| 2018-06-28 | $60.40 | $61.45 | $59.01 | $61.05 | $61.05 | 295,932 |
| 2018-06-27 | $63.55 | $64.00 | $61.00 | $61.05 | $61.05 | 184,221 |
| 2018-06-26 | $62.55 | $63.45 | $61.70 | $63.05 | $63.05 | 151,654 |
| 2018-06-25 | $62.55 | $62.85 | $60.55 | $62.25 | $62.25 | 217,795 |
| 2018-06-22 | $64.10 | $64.40 | $62.30 | $63.15 | $63.15 | 739,333 |
| 2018-06-21 | $66.40 | $67.40 | $64.05 | $64.25 | $64.25 | 162,067 |
| 2018-06-20 | $67.60 | $68.50 | $66.05 | $66.50 | $66.50 | 200,274 |
| 2018-06-19 | $66.00 | $67.45 | $65.80 | $66.90 | $66.90 | 297,980 |
| 2018-06-18 | $65.05 | $66.65 | $64.45 | $66.50 | $66.50 | 195,833 |
| 2018-06-15 | $64.85 | $65.85 | $64.05 | $65.25 | $65.25 | 202,327 |
| 2018-06-14 | $63.45 | $66.90 | $63.40 | $65.35 | $65.35 | 249,505 |
| 2018-06-13 | $62.50 | $63.45 | $61.95 | $63.35 | $63.35 | 189,629 |
| 2018-06-12 | $61.15 | $63.00 | $60.50 | $62.50 | $62.50 | 115,047 |
| 2018-06-11 | $59.90 | $61.35 | $59.55 | $61.15 | $61.15 | 108,923 |
| 2018-06-08 | $59.75 | $61.35 | $58.55 | $59.85 | $59.85 | 132,354 |
| 2018-06-07 | $62.50 | $63.30 | $58.60 | $59.75 | $59.75 | 145,222 |
| 2018-06-06 | $62.55 | $63.00 | $61.95 | $62.80 | $62.80 | 112,599 |
| 2018-06-05 | $61.00 | $63.50 | $60.98 | $62.75 | $62.75 | 162,445 |
| 2018-06-04 | $60.65 | $61.65 | $59.96 | $61.00 | $61.00 | 121,720 |
| 2018-06-01 | $59.10 | $60.60 | $58.05 | $60.05 | $60.05 | 156,851 |
| 2018-05-31 | $58.00 | $59.30 | $57.75 | $59.20 | $59.20 | 127,800 |
| 2018-05-30 | $57.75 | $59.40 | $57.75 | $58.15 | $58.15 | 144,946 |
| 2018-05-29 | $55.95 | $57.45 | $55.05 | $57.45 | $57.45 | 103,195 |
| 2018-05-25 | $55.10 | $56.90 | $55.00 | $56.00 | $56.00 | 91,602 |
| 2018-05-24 | $54.90 | $55.50 | $54.41 | $55.15 | $55.15 | 103,059 |
| 2018-05-23 | $53.70 | $55.35 | $53.70 | $54.80 | $54.80 | 61,830 |
| 2018-05-22 | $54.00 | $54.85 | $53.05 | $54.10 | $54.10 | 160,840 |
| 2018-05-21 | $55.75 | $55.90 | $53.60 | $54.25 | $54.25 | 219,741 |
| 2018-05-18 | $57.75 | $58.10 | $57.30 | $57.80 | $57.80 | 49,852 |
| 2018-05-17 | $58.10 | $58.40 | $57.25 | $57.60 | $57.60 | 51,500 |
| 2018-05-16 | $57.40 | $58.40 | $56.50 | $58.30 | $58.30 | 170,117 |
| 2018-05-15 | $55.90 | $57.30 | $55.65 | $57.05 | $57.05 | 112,197 |
| 2018-05-14 | $56.95 | $57.30 | $55.90 | $55.95 | $55.95 | 107,985 |
| 2018-05-11 | $57.05 | $57.65 | $56.65 | $56.85 | $56.85 | 94,965 |
| 2018-05-10 | $57.20 | $57.50 | $56.40 | $56.85 | $56.85 | 283,841 |
| 2018-05-09 | $55.55 | $57.45 | $55.35 | $57.10 | $57.10 | 271,005 |
| 2018-05-08 | $54.20 | $56.00 | $54.20 | $55.50 | $55.50 | 301,985 |
| 2018-05-07 | $53.85 | $54.90 | $53.51 | $54.20 | $54.20 | 171,378 |
| 2018-05-04 | $52.60 | $54.81 | $52.30 | $54.05 | $54.05 | 150,559 |
| 2018-05-03 | $52.70 | $52.95 | $51.50 | $52.45 | $52.45 | 101,965 |
| 2018-05-02 | $49.30 | $53.40 | $49.30 | $52.70 | $52.70 | 226,200 |
| 2018-05-01 | $50.00 | $50.00 | $45.10 | $49.25 | $49.25 | 235,071 |
| 2018-04-30 | $47.75 | $48.55 | $47.50 | $47.95 | $47.95 | 142,058 |
| 2018-04-27 | $47.70 | $48.00 | $47.45 | $47.75 | $47.75 | 80,100 |
| 2018-04-26 | $47.85 | $48.40 | $47.40 | $47.45 | $47.45 | 82,669 |
| 2018-04-25 | $47.70 | $48.35 | $47.10 | $47.60 | $47.60 | 83,404 |
| 2018-04-24 | $48.20 | $48.23 | $46.85 | $47.40 | $47.40 | 53,700 |
| 2018-04-23 | $48.70 | $49.50 | $47.75 | $47.90 | $47.90 | 54,737 |
| 2018-04-20 | $50.00 | $50.55 | $48.45 | $48.50 | $48.50 | 131,923 |
| 2018-04-19 | $48.00 | $50.55 | $47.95 | $50.30 | $50.30 | 174,835 |
| 2018-04-18 | $46.70 | $48.50 | $46.40 | $48.40 | $48.40 | 214,427 |
| 2018-04-17 | $44.90 | $47.43 | $44.90 | $46.65 | $46.65 | 230,242 |
| 2018-04-16 | $44.35 | $44.90 | $42.92 | $44.60 | $44.60 | 103,190 |
| 2018-04-13 | $44.60 | $44.75 | $43.93 | $44.10 | $44.10 | 63,526 |
| 2018-04-12 | $43.65 | $44.45 | $43.50 | $44.30 | $44.30 | 91,613 |
| 2018-04-11 | $42.55 | $43.65 | $42.55 | $43.40 | $43.40 | 96,884 |
| 2018-04-10 | $42.10 | $43.10 | $41.60 | $42.70 | $42.70 | 150,131 |
| 2018-04-09 | $41.20 | $42.05 | $40.95 | $41.75 | $41.75 | 118,011 |
| 2018-04-06 | $40.55 | $41.25 | $40.55 | $40.75 | $40.75 | 62,698 |
| 2018-04-05 | $40.45 | $41.05 | $40.10 | $40.85 | $40.85 | 120,745 |
| 2018-04-04 | $39.25 | $40.10 | $38.90 | $40.00 | $40.00 | 111,535 |
| 2018-04-03 | $40.10 | $40.20 | $39.45 | $39.90 | $39.90 | 71,772 |
| 2018-04-02 | $40.80 | $40.80 | $39.20 | $39.85 | $39.85 | 95,109 |
| 2018-03-29 | $39.80 | $41.15 | $39.70 | $40.85 | $40.85 | 120,599 |
| 2018-03-28 | $39.40 | $39.90 | $38.50 | $39.55 | $39.55 | 259,260 |
| 2018-03-27 | $40.85 | $41.45 | $39.35 | $39.55 | $39.55 | 148,915 |
| 2018-03-26 | $40.55 | $41.35 | $40.00 | $40.80 | $40.80 | 229,142 |
| 2018-03-23 | $40.10 | $40.95 | $40.10 | $40.40 | $40.40 | 109,416 |
| 2018-03-22 | $41.15 | $41.80 | $40.40 | $40.50 | $40.50 | 59,088 |
| 2018-03-21 | $42.00 | $42.40 | $41.50 | $41.55 | $41.55 | 43,421 |
| 2018-03-20 | $40.85 | $42.35 | $40.85 | $42.10 | $42.10 | 70,163 |
| 2018-03-19 | $41.05 | $41.20 | $40.00 | $40.60 | $40.60 | 155,758 |
| 2018-03-16 | $41.10 | $41.40 | $40.45 | $41.15 | $41.15 | 100,170 |
| 2018-03-15 | $41.45 | $41.60 | $40.75 | $41.05 | $41.05 | 52,188 |
| 2018-03-14 | $41.55 | $41.90 | $41.10 | $41.35 | $41.35 | 42,782 |
| 2018-03-13 | $41.85 | $42.05 | $40.80 | $41.15 | $41.15 | 114,021 |
| 2018-03-12 | $42.00 | $42.40 | $41.20 | $41.45 | $41.45 | 85,922 |
| 2018-03-09 | $41.15 | $42.15 | $40.70 | $42.00 | $42.00 | 170,234 |
| 2018-03-08 | $41.50 | $41.75 | $40.55 | $40.80 | $40.80 | 71,277 |
| 2018-03-07 | $40.45 | $41.75 | $40.00 | $41.25 | $41.25 | 104,513 |
| 2018-03-06 | $40.20 | $41.13 | $40.01 | $40.95 | $40.95 | 138,995 |
| 2018-03-05 | $40.00 | $40.50 | $39.53 | $40.25 | $40.25 | 91,715 |
| 2018-03-02 | $39.60 | $41.00 | $39.35 | $40.25 | $40.25 | 103,385 |
| 2018-03-01 | $40.15 | $40.20 | $38.75 | $39.90 | $39.90 | 144,117 |
| 2018-02-28 | $40.65 | $41.95 | $39.05 | $40.10 | $40.10 | 224,303 |
| 2018-02-27 | $43.00 | $44.47 | $38.25 | $39.90 | $39.90 | 352,061 |
| 2018-02-26 | $44.45 | $45.75 | $44.39 | $45.25 | $45.25 | 148,386 |
| 2018-02-23 | $43.30 | $44.50 | $43.20 | $44.40 | $44.40 | 97,183 |
| 2018-02-22 | $43.35 | $43.85 | $43.20 | $43.25 | $43.25 | 64,496 |
| 2018-02-21 | $42.90 | $43.88 | $42.90 | $43.20 | $43.20 | 67,545 |
| 2018-02-20 | $42.55 | $42.90 | $42.20 | $42.45 | $42.45 | 84,806 |
| 2018-02-16 | $40.85 | $42.75 | $40.85 | $42.50 | $42.50 | 122,330 |
| 2018-02-15 | $41.25 | $41.30 | $40.60 | $40.85 | $40.85 | 59,470 |
| 2018-02-14 | $40.00 | $41.28 | $40.00 | $40.90 | $40.90 | 68,671 |
| 2018-02-13 | $40.35 | $40.95 | $40.20 | $40.45 | $40.45 | 53,786 |
| 2018-02-12 | $40.00 | $40.90 | $39.42 | $40.60 | $40.60 | 82,087 |
| 2018-02-09 | $39.50 | $40.25 | $38.45 | $39.80 | $39.80 | 144,171 |
| 2018-02-08 | $40.35 | $40.70 | $39.05 | $39.05 | $39.05 | 189,570 |
| 2018-02-07 | $40.15 | $40.45 | $39.13 | $40.10 | $40.10 | 146,362 |
| 2018-02-06 | $38.55 | $40.45 | $37.56 | $40.10 | $40.10 | 144,887 |
| 2018-02-05 | $40.35 | $41.10 | $39.20 | $39.25 | $39.25 | 130,061 |
| 2018-02-02 | $42.35 | $42.75 | $40.85 | $40.90 | $40.90 | 73,138 |
| 2018-02-01 | $42.00 | $43.00 | $41.76 | $42.85 | $42.85 | 97,327 |
| 2018-01-31 | $42.30 | $42.95 | $41.55 | $42.35 | $42.35 | 165,403 |
| 2018-01-30 | $43.10 | $43.65 | $42.25 | $42.25 | $42.25 | 91,020 |
| 2018-01-29 | $43.35 | $43.75 | $43.15 | $43.40 | $43.40 | 69,603 |
| 2018-01-26 | $43.85 | $43.85 | $42.90 | $43.65 | $43.65 | 72,071 |
| 2018-01-25 | $43.80 | $44.10 | $43.00 | $43.45 | $43.45 | 66,158 |
| 2018-01-24 | $45.25 | $45.30 | $43.35 | $43.45 | $43.45 | 101,608 |
| 2018-01-23 | $44.05 | $45.20 | $43.65 | $45.05 | $45.05 | 108,885 |
| 2018-01-22 | $45.20 | $45.40 | $43.40 | $44.05 | $44.05 | 118,508 |
| 2018-01-19 | $42.95 | $45.00 | $42.95 | $44.95 | $44.95 | 110,622 |
| 2018-01-18 | $42.70 | $43.00 | $41.85 | $42.70 | $42.70 | 79,498 |
| 2018-01-17 | $42.35 | $42.85 | $41.78 | $42.70 | $42.70 | 62,676 |
| 2018-01-16 | $43.15 | $43.30 | $41.93 | $42.00 | $42.00 | 150,847 |
| 2018-01-12 | $41.20 | $42.65 | $40.96 | $42.55 | $42.55 | 84,143 |
| 2018-01-11 | $40.60 | $41.15 | $40.58 | $40.95 | $40.95 | 146,875 |
| 2018-01-10 | $40.70 | $40.95 | $40.30 | $40.65 | $40.65 | 88,042 |
| 2018-01-09 | $42.10 | $42.20 | $40.85 | $41.00 | $41.00 | 111,941 |
| 2018-01-08 | $41.70 | $42.25 | $41.36 | $42.00 | $42.00 | 129,413 |
| 2018-01-05 | $42.55 | $42.70 | $41.85 | $42.15 | $42.15 | 144,967 |
| 2018-01-04 | $42.45 | $42.95 | $42.05 | $42.50 | $42.50 | 138,388 |
| 2018-01-03 | $41.20 | $42.15 | $41.20 | $42.15 | $42.15 | 116,266 |
| 2018-01-02 | $41.50 | $42.00 | $40.65 | $41.20 | $41.20 | 148,206 |
| 2017-12-29 | $41.55 | $41.94 | $41.30 | $41.50 | $41.50 | 165,082 |
| 2017-12-28 | $41.95 | $41.95 | $40.58 | $41.15 | $41.15 | 91,876 |
| 2017-12-27 | $41.20 | $41.95 | $40.90 | $41.45 | $41.45 | 88,940 |
| 2017-12-26 | $40.70 | $41.30 | $40.20 | $41.05 | $41.05 | 75,518 |
| 2017-12-22 | $41.65 | $41.65 | $40.85 | $41.15 | $41.15 | 68,903 |
| 2017-12-21 | $42.00 | $42.15 | $41.50 | $41.70 | $41.70 | 49,218 |
| 2017-12-20 | $42.20 | $42.20 | $41.40 | $41.85 | $41.85 | 65,429 |
| 2017-12-19 | $42.55 | $42.75 | $41.75 | $42.00 | $42.00 | 81,952 |
| 2017-12-18 | $42.85 | $43.35 | $42.30 | $42.55 | $42.55 | 106,081 |
| 2017-12-15 | $41.05 | $42.40 | $41.05 | $42.20 | $42.20 | 248,505 |
| 2017-12-14 | $41.85 | $42.00 | $40.80 | $41.00 | $41.00 | 103,892 |
| 2017-12-13 | $41.15 | $42.50 | $41.15 | $41.80 | $41.80 | 79,546 |
| 2017-12-12 | $41.70 | $41.70 | $40.85 | $41.10 | $41.10 | 69,732 |
| 2017-12-11 | $41.45 | $42.30 | $41.45 | $41.65 | $41.65 | 100,925 |
| 2017-12-08 | $41.60 | $41.90 | $41.10 | $41.55 | $41.55 | 142,308 |
| 2017-12-07 | $40.65 | $42.00 | $40.65 | $41.35 | $41.35 | 251,414 |
| 2017-12-06 | $40.90 | $41.65 | $40.60 | $40.65 | $40.65 | 103,690 |
| 2017-12-05 | $39.80 | $41.20 | $39.80 | $41.05 | $41.05 | 122,842 |
| 2017-12-04 | $42.25 | $42.25 | $39.60 | $39.85 | $39.85 | 229,106 |
| 2017-12-01 | $42.80 | $43.00 | $40.80 | $41.85 | $41.85 | 99,266 |
| 2017-11-30 | $42.95 | $43.45 | $42.50 | $43.15 | $43.15 | 132,712 |
| 2017-11-29 | $43.85 | $44.00 | $42.35 | $42.60 | $42.60 | 116,367 |
| 2017-11-28 | $43.55 | $44.05 | $43.05 | $43.85 | $43.85 | 135,286 |
| 2017-11-27 | $44.25 | $44.60 | $43.30 | $43.50 | $43.50 | 247,179 |
| 2017-11-24 | $43.80 | $45.05 | $43.80 | $44.20 | $44.20 | 96,461 |
| 2017-11-22 | $45.00 | $45.00 | $43.25 | $43.75 | $43.75 | 109,891 |
| 2017-11-21 | $44.45 | $45.70 | $44.45 | $44.70 | $44.70 | 187,426 |
| 2017-11-20 | $43.70 | $44.90 | $43.65 | $44.85 | $44.85 | 147,203 |
| 2017-11-17 | $43.50 | $43.95 | $43.15 | $43.65 | $43.65 | 137,617 |
| 2017-11-16 | $42.85 | $43.80 | $42.85 | $43.55 | $43.55 | 107,510 |
| 2017-11-15 | $43.20 | $43.75 | $42.35 | $42.50 | $42.50 | 113,124 |
| 2017-11-14 | $42.15 | $43.75 | $42.15 | $43.40 | $43.40 | 227,755 |
| 2017-11-13 | $41.70 | $42.05 | $40.95 | $41.85 | $41.85 | 133,097 |
| 2017-11-10 | $41.35 | $42.45 | $41.20 | $41.90 | $41.90 | 157,958 |
| 2017-11-09 | $41.25 | $42.40 | $40.90 | $41.50 | $41.50 | 188,028 |
| 2017-11-08 | $41.95 | $41.95 | $40.50 | $41.55 | $41.55 | 232,089 |
| 2017-11-07 | $48.50 | $48.50 | $41.20 | $42.10 | $42.10 | 415,449 |
| 2017-11-06 | $45.95 | $47.00 | $45.80 | $46.45 | $46.45 | 186,753 |
| 2017-11-03 | $45.65 | $46.25 | $44.90 | $45.80 | $45.80 | 106,876 |
| 2017-11-02 | $44.80 | $45.70 | $44.10 | $45.50 | $45.50 | 164,725 |
| 2017-11-01 | $45.95 | $46.25 | $44.35 | $45.10 | $45.10 | 133,800 |
| 2017-10-31 | $45.70 | $46.65 | $45.65 | $45.90 | $45.90 | 166,296 |
| 2017-10-30 | $46.25 | $46.45 | $44.90 | $45.65 | $45.65 | 132,052 |
| 2017-10-27 | $45.40 | $46.50 | $45.15 | $46.35 | $46.35 | 166,129 |
| 2017-10-26 | $46.30 | $46.45 | $40.00 | $45.75 | $45.75 | 290,794 |
| 2017-10-25 | $48.25 | $49.10 | $46.50 | $46.80 | $46.80 | 229,990 |
| 2017-10-24 | $48.70 | $49.04 | $48.00 | $48.25 | $48.25 | 229,519 |
| 2017-10-23 | $49.45 | $49.45 | $48.65 | $48.75 | $48.75 | 149,414 |
| 2017-10-20 | $49.85 | $50.10 | $49.10 | $49.15 | $49.15 | 190,331 |
| 2017-10-19 | $49.65 | $50.00 | $48.90 | $49.55 | $49.55 | 151,883 |
| 2017-10-18 | $50.45 | $50.55 | $49.75 | $50.00 | $50.00 | 179,401 |
| 2017-10-17 | $50.90 | $51.00 | $50.15 | $50.40 | $50.40 | 113,526 |
| 2017-10-16 | $50.50 | $51.10 | $50.25 | $50.90 | $50.90 | 152,683 |
| 2017-10-13 | $50.75 | $51.10 | $50.45 | $50.70 | $50.70 | 106,790 |
| 2017-10-12 | $51.70 | $51.70 | $50.60 | $50.80 | $50.80 | 150,779 |
| 2017-10-11 | $50.95 | $52.17 | $50.95 | $51.65 | $51.65 | 119,021 |
| 2017-10-10 | $51.10 | $52.25 | $50.90 | $50.90 | $50.90 | 172,144 |
| 2017-10-09 | $50.80 | $51.95 | $50.55 | $51.10 | $51.10 | 164,196 |
| 2017-10-06 | $49.55 | $50.55 | $49.16 | $50.30 | $50.30 | 130,887 |
| 2017-10-05 | $49.60 | $50.05 | $48.75 | $49.85 | $49.85 | 217,909 |
| 2017-10-04 | $49.65 | $49.95 | $49.00 | $49.55 | $49.55 | 211,129 |
| 2017-10-03 | $48.80 | $49.55 | $48.80 | $49.55 | $49.55 | 165,040 |
| 2017-10-02 | $48.15 | $48.95 | $47.90 | $48.80 | $48.80 | 134,375 |
| 2017-09-29 | $47.50 | $48.30 | $47.15 | $47.95 | $47.95 | 169,239 |
| 2017-09-28 | $48.00 | $48.40 | $46.30 | $47.05 | $47.05 | 254,130 |
| 2017-09-27 | $46.90 | $48.22 | $46.80 | $48.00 | $48.00 | 139,212 |
| 2017-09-26 | $46.15 | $47.00 | $45.95 | $46.50 | $46.50 | 207,761 |
| 2017-09-25 | $46.15 | $46.15 | $45.80 | $46.10 | $46.10 | 175,528 |
| 2017-09-22 | $46.05 | $46.15 | $45.65 | $46.15 | $46.15 | 130,538 |
| 2017-09-21 | $45.45 | $46.45 | $45.14 | $46.05 | $46.05 | 101,436 |
| 2017-09-20 | $45.05 | $45.65 | $44.35 | $45.40 | $45.40 | 142,066 |
| 2017-09-19 | $44.90 | $45.28 | $44.75 | $45.00 | $45.00 | 139,897 |
| 2017-09-18 | $44.75 | $45.13 | $44.30 | $44.90 | $44.90 | 125,632 |
| 2017-09-15 | $44.30 | $45.10 | $43.89 | $44.70 | $44.70 | 326,982 |
| 2017-09-14 | $44.45 | $44.80 | $44.06 | $44.30 | $44.30 | 114,455 |
| 2017-09-13 | $45.10 | $45.29 | $44.15 | $44.50 | $44.50 | 109,462 |
| 2017-09-12 | $45.55 | $46.00 | $44.80 | $45.10 | $45.10 | 160,681 |
| 2017-09-11 | $44.60 | $45.65 | $44.45 | $45.35 | $45.35 | 190,307 |
| 2017-09-08 | $44.50 | $45.60 | $43.85 | $43.95 | $43.95 | 204,027 |
| 2017-09-07 | $43.15 | $44.75 | $43.00 | $44.70 | $44.70 | 208,519 |
| 2017-09-06 | $43.00 | $43.85 | $42.78 | $43.55 | $43.55 | 187,264 |
| 2017-09-05 | $42.90 | $43.25 | $42.25 | $43.05 | $43.05 | 186,938 |
| 2017-09-01 | $42.85 | $43.40 | $42.40 | $43.00 | $43.00 | 155,921 |
| 2017-08-31 | $42.45 | $43.15 | $42.32 | $42.90 | $42.90 | 158,375 |
| 2017-08-30 | $41.25 | $43.20 | $41.25 | $42.20 | $42.20 | 203,484 |
| 2017-08-29 | $41.60 | $41.90 | $41.15 | $41.40 | $41.40 | 208,371 |
| 2017-08-28 | $41.90 | $42.00 | $41.68 | $42.00 | $42.00 | 119,856 |
| 2017-08-25 | $41.90 | $42.00 | $41.40 | $41.80 | $41.80 | 163,331 |
| 2017-08-24 | $41.50 | $42.00 | $41.38 | $41.80 | $41.80 | 101,739 |
| 2017-08-23 | $42.40 | $42.45 | $41.25 | $41.70 | $41.70 | 179,708 |
| 2017-08-22 | $40.75 | $42.50 | $40.75 | $42.20 | $42.20 | 176,218 |
| 2017-08-21 | $40.70 | $41.75 | $40.20 | $40.65 | $40.65 | 175,124 |
| 2017-08-18 | $39.45 | $41.30 | $39.01 | $41.10 | $41.10 | 203,950 |
| 2017-08-17 | $38.75 | $40.55 | $38.40 | $40.05 | $40.05 | 294,587 |
| 2017-08-16 | $38.10 | $39.33 | $38.00 | $39.00 | $39.00 | 106,326 |
| 2017-08-15 | $37.30 | $38.40 | $37.05 | $38.15 | $38.15 | 191,351 |
| 2017-08-14 | $36.25 | $37.35 | $35.94 | $37.20 | $37.20 | 365,713 |
| 2017-08-11 | $35.85 | $36.15 | $35.80 | $36.00 | $36.00 | 185,214 |
| 2017-08-10 | $36.35 | $36.40 | $35.60 | $35.80 | $35.80 | 355,296 |
| 2017-08-09 | $37.50 | $37.50 | $36.45 | $36.65 | $36.65 | 177,488 |
| 2017-08-08 | $37.00 | $38.85 | $36.50 | $37.80 | $37.80 | 602,402 |
| 2017-08-07 | $35.35 | $36.10 | $35.00 | $35.25 | $35.25 | 187,840 |
| 2017-08-04 | $34.65 | $35.85 | $34.00 | $35.00 | $35.00 | 140,077 |
| 2017-08-03 | $34.45 | $34.76 | $33.95 | $34.45 | $34.45 | 243,726 |
| 2017-08-02 | $35.00 | $35.05 | $33.95 | $34.55 | $34.55 | 218,325 |
| 2017-08-01 | $35.05 | $35.50 | $34.75 | $35.00 | $35.00 | 101,018 |
| 2017-07-31 | $35.60 | $35.80 | $34.95 | $34.95 | $34.95 | 43,547 |
| 2017-07-28 | $35.15 | $35.70 | $34.75 | $35.60 | $35.60 | 53,337 |
| 2017-07-27 | $35.40 | $35.75 | $34.70 | $35.40 | $35.40 | 199,444 |
| 2017-07-26 | $35.15 | $35.40 | $35.10 | $35.30 | $35.30 | 69,034 |
| 2017-07-25 | $35.20 | $35.70 | $34.85 | $35.35 | $35.35 | 95,885 |
| 2017-07-24 | $35.40 | $35.70 | $35.05 | $35.45 | $35.45 | 63,314 |
| 2017-07-21 | $35.85 | $36.20 | $34.80 | $35.30 | $35.30 | 153,946 |
| 2017-07-20 | $35.20 | $36.53 | $34.70 | $35.80 | $35.80 | 100,105 |
| 2017-07-19 | $34.85 | $35.05 | $34.50 | $34.95 | $34.95 | 80,852 |
| 2017-07-18 | $34.00 | $34.70 | $33.50 | $34.65 | $34.65 | 72,871 |
| 2017-07-17 | $33.55 | $34.35 | $33.30 | $34.30 | $34.30 | 80,967 |
| 2017-07-14 | $33.05 | $33.80 | $33.05 | $33.45 | $33.45 | 101,677 |
| 2017-07-13 | $32.95 | $33.54 | $32.20 | $33.05 | $33.05 | 131,361 |
| 2017-07-12 | $32.65 | $33.00 | $32.50 | $32.90 | $32.90 | 57,374 |
| 2017-07-11 | $32.85 | $33.00 | $32.30 | $32.50 | $32.50 | 79,350 |
| 2017-07-10 | $32.60 | $32.90 | $32.15 | $32.73 | $32.73 | 97,728 |
| 2017-07-07 | $31.75 | $32.45 | $31.75 | $32.15 | $32.15 | 53,857 |
| 2017-07-06 | $31.45 | $32.00 | $31.15 | $31.55 | $31.55 | 194,935 |
| 2017-07-05 | $31.30 | $32.95 | $31.25 | $31.80 | $31.80 | 95,079 |
| 2017-07-03 | $32.80 | $34.30 | $31.20 | $31.45 | $31.45 | 49,923 |
| 2017-06-30 | $32.95 | $34.10 | $32.25 | $32.60 | $32.60 | 192,307 |
| 2017-06-29 | $34.10 | $34.10 | $32.09 | $32.45 | $32.45 | 86,389 |
| 2017-06-28 | $33.45 | $34.20 | $32.90 | $34.15 | $34.15 | 47,152 |
| 2017-06-27 | $33.85 | $34.15 | $33.00 | $33.30 | $33.30 | 125,763 |
| 2017-06-26 | $33.70 | $34.35 | $32.56 | $34.00 | $34.00 | 207,930 |
| 2017-06-23 | $32.55 | $33.60 | $32.25 | $33.45 | $33.45 | 179,967 |
| 2017-06-22 | $32.45 | $32.90 | $32.07 | $32.55 | $32.55 | 47,856 |
| 2017-06-21 | $32.65 | $32.95 | $32.05 | $32.40 | $32.40 | 65,765 |
| 2017-06-20 | $32.50 | $32.90 | $32.25 | $32.60 | $32.60 | 69,079 |
| 2017-06-19 | $31.70 | $32.48 | $31.70 | $32.35 | $32.35 | 68,296 |
| 2017-06-16 | $31.25 | $32.05 | $31.25 | $31.80 | $31.80 | 104,691 |
| 2017-06-15 | $31.10 | $31.70 | $30.80 | $31.45 | $31.45 | 181,870 |
| 2017-06-14 | $31.35 | $31.70 | $31.30 | $31.40 | $31.40 | 122,334 |
| 2017-06-13 | $32.20 | $32.34 | $31.20 | $31.40 | $31.40 | 94,553 |
| 2017-06-12 | $32.00 | $32.95 | $31.35 | $31.70 | $31.70 | 213,655 |
| 2017-06-09 | $31.55 | $31.75 | $30.65 | $31.00 | $31.00 | 98,658 |
| 2017-06-08 | $31.50 | $31.93 | $31.25 | $31.40 | $31.40 | 73,412 |
| 2017-06-07 | $31.75 | $32.05 | $31.30 | $31.45 | $31.45 | 73,249 |
| 2017-06-06 | $32.40 | $33.00 | $31.60 | $31.70 | $31.70 | 89,731 |
| 2017-06-05 | $31.00 | $35.20 | $31.00 | $32.00 | $32.00 | 121,493 |
| 2017-06-02 | $29.85 | $31.05 | $29.85 | $30.95 | $30.95 | 133,658 |
| 2017-06-01 | $28.55 | $30.15 | $28.35 | $29.90 | $29.90 | 145,299 |
| 2017-05-31 | $28.70 | $29.25 | $28.45 | $28.65 | $28.65 | 240,413 |
| 2017-05-30 | $28.60 | $28.83 | $28.30 | $28.50 | $28.50 | 82,865 |
| 2017-05-26 | $28.10 | $28.70 | $27.85 | $28.40 | $28.40 | 94,187 |
| 2017-05-25 | $27.90 | $27.95 | $27.75 | $27.85 | $27.85 | 36,841 |
| 2017-05-24 | $27.75 | $27.85 | $27.65 | $27.70 | $27.70 | 22,766 |
| 2017-05-23 | $27.85 | $27.90 | $27.50 | $27.70 | $27.70 | 39,293 |
| 2017-05-22 | $27.65 | $27.90 | $27.20 | $27.85 | $27.85 | 24,948 |
| 2017-05-19 | $28.25 | $28.25 | $27.65 | $27.85 | $27.85 | 32,896 |
| 2017-05-18 | $27.75 | $28.30 | $27.45 | $27.95 | $27.95 | 42,721 |
| 2017-05-17 | $28.15 | $28.45 | $27.50 | $27.65 | $27.65 | 62,954 |
| 2017-05-16 | $28.20 | $29.15 | $28.20 | $28.45 | $28.45 | 38,158 |
| 2017-05-15 | $28.20 | $28.66 | $28.10 | $28.25 | $28.25 | 46,681 |
| 2017-05-12 | $28.10 | $28.30 | $27.95 | $28.10 | $28.10 | 25,030 |
| 2017-05-11 | $27.80 | $28.25 | $27.10 | $28.25 | $28.25 | 47,342 |
| 2017-05-10 | $27.95 | $28.45 | $27.50 | $28.00 | $28.00 | 63,610 |
| 2017-05-09 | $26.90 | $28.58 | $26.90 | $28.05 | $28.05 | 88,637 |
| 2017-05-08 | $27.00 | $27.33 | $26.43 | $26.90 | $26.90 | 56,201 |
| 2017-05-05 | $26.10 | $26.35 | $25.55 | $26.00 | $26.00 | 59,321 |
| 2017-05-04 | $26.25 | $26.25 | $25.85 | $26.00 | $26.00 | 16,773 |
| 2017-05-03 | $26.15 | $26.20 | $25.70 | $26.10 | $26.10 | 30,355 |
| 2017-05-02 | $26.10 | $26.45 | $25.65 | $26.25 | $26.25 | 27,345 |
| 2017-05-01 | $26.75 | $26.75 | $26.05 | $26.10 | $26.10 | 25,003 |
| 2017-04-28 | $27.30 | $27.50 | $26.26 | $26.55 | $26.55 | 40,198 |
| 2017-04-27 | $27.00 | $27.30 | $26.75 | $27.25 | $27.25 | 33,767 |
| 2017-04-26 | $26.35 | $26.75 | $26.35 | $26.60 | $26.60 | 35,174 |
| 2017-04-25 | $26.40 | $26.60 | $26.20 | $26.40 | $26.40 | 21,805 |
| 2017-04-24 | $26.20 | $26.45 | $26.10 | $26.40 | $26.40 | 16,225 |
| 2017-04-21 | $25.75 | $26.20 | $25.35 | $26.05 | $26.05 | 22,067 |
| 2017-04-20 | $25.75 | $26.35 | $25.60 | $25.90 | $25.90 | 33,337 |
| 2017-04-19 | $25.35 | $25.90 | $25.20 | $25.70 | $25.70 | 21,805 |
| 2017-04-18 | $25.05 | $25.80 | $25.05 | $25.45 | $25.45 | 21,852 |
| 2017-04-17 | $25.05 | $25.60 | $25.05 | $25.30 | $25.30 | 34,454 |
| 2017-04-13 | $25.67 | $25.94 | $25.30 | $25.40 | $25.40 | 22,112 |
| 2017-04-12 | $25.90 | $25.90 | $25.60 | $25.65 | $25.65 | 16,962 |
| 2017-04-11 | $25.70 | $26.10 | $25.61 | $26.00 | $26.00 | 27,469 |
| 2017-04-10 | $26.10 | $26.68 | $25.05 | $25.70 | $25.70 | 38,638 |
| 2017-04-07 | $25.95 | $26.65 | $25.16 | $26.00 | $26.00 | 40,058 |
| 2017-04-06 | $26.05 | $26.35 | $25.55 | $25.80 | $25.80 | 58,639 |
| 2017-04-05 | $27.00 | $27.20 | $25.70 | $25.90 | $25.90 | 43,103 |
| 2017-04-04 | $27.55 | $27.55 | $27.05 | $27.15 | $27.15 | 37,640 |
| 2017-04-03 | $27.00 | $28.00 | $27.00 | $27.45 | $27.45 | 27,976 |
| 2017-03-31 | $27.80 | $27.90 | $26.75 | $27.20 | $27.20 | 88,424 |
| 2017-03-30 | $26.25 | $27.50 | $26.00 | $27.50 | $27.50 | 32,322 |
| 2017-03-29 | $26.20 | $26.20 | $25.90 | $26.15 | $26.15 | 15,532 |
| 2017-03-28 | $25.80 | $26.20 | $24.85 | $26.05 | $26.05 | 9,862 |
| 2017-03-27 | $25.85 | $26.10 | $25.75 | $26.00 | $26.00 | 12,048 |
| 2017-03-24 | $25.60 | $25.95 | $25.40 | $25.70 | $25.70 | 25,734 |
| 2017-03-23 | $24.25 | $25.75 | $24.25 | $25.50 | $25.50 | 33,653 |
| 2017-03-22 | $24.30 | $24.55 | $23.50 | $24.20 | $24.20 | 296,696 |
| 2017-03-21 | $25.40 | $25.90 | $24.45 | $24.45 | $24.45 | 23,831 |
| 2017-03-20 | $25.75 | $26.05 | $25.15 | $25.20 | $25.20 | 24,914 |
| 2017-03-17 | $24.80 | $26.10 | $24.80 | $25.95 | $25.95 | 47,422 |
| 2017-03-16 | $25.30 | $26.05 | $24.71 | $25.05 | $25.05 | 64,769 |
| 2017-03-15 | $24.60 | $25.25 | $23.95 | $25.10 | $25.10 | 247,386 |
| 2017-03-14 | $24.50 | $24.51 | $24.00 | $24.50 | $24.50 | 8,610 |
| 2017-03-13 | $24.35 | $25.00 | $24.35 | $24.40 | $24.40 | 26,653 |
| 2017-03-10 | $24.10 | $24.35 | $23.90 | $24.20 | $24.20 | 11,031 |
| 2017-03-09 | $24.05 | $24.45 | $24.05 | $24.10 | $24.10 | 14,571 |
| 2017-03-08 | $23.75 | $24.75 | $23.75 | $24.40 | $24.40 | 76,935 |
| 2017-03-07 | $23.50 | $23.90 | $22.84 | $23.60 | $23.60 | 20,796 |
| 2017-03-06 | $23.95 | $23.95 | $23.70 | $23.75 | $23.75 | 10,661 |
| 2017-03-03 | $24.10 | $24.95 | $23.80 | $23.95 | $23.95 | 82,816 |
| 2017-03-02 | $24.60 | $24.87 | $24.30 | $24.50 | $24.50 | 18,763 |
| 2017-03-01 | $24.65 | $24.95 | $24.52 | $24.95 | $24.95 | 15,977 |
| 2017-02-28 | $26.00 | $26.00 | $24.75 | $24.85 | $24.85 | 25,217 |
| 2017-02-27 | $24.08 | $25.05 | $23.99 | $25.05 | $25.05 | 26,670 |
| 2017-02-24 | $23.60 | $24.35 | $23.60 | $23.80 | $23.80 | 10,441 |
| 2017-02-23 | $23.60 | $23.95 | $23.55 | $23.65 | $23.65 | 8,797 |
| 2017-02-22 | $23.65 | $24.20 | $23.60 | $23.85 | $23.85 | 7,787 |
| 2017-02-21 | $23.95 | $24.03 | $23.60 | $23.70 | $23.70 | 5,630 |
| 2017-02-17 | $23.80 | $24.00 | $23.65 | $23.80 | $23.80 | 15,732 |
| 2017-02-16 | $23.90 | $23.90 | $23.40 | $23.70 | $23.70 | 9,223 |
| 2017-02-15 | $24.15 | $24.40 | $23.60 | $23.70 | $23.70 | 13,007 |
| 2017-02-14 | $24.55 | $24.55 | $23.75 | $24.00 | $24.00 | 11,261 |
| 2017-02-13 | $24.35 | $24.40 | $23.95 | $24.05 | $24.05 | 10,839 |
| 2017-02-10 | $24.80 | $24.80 | $23.85 | $24.00 | $24.00 | 30,255 |
| 2017-02-09 | $23.57 | $24.80 | $23.53 | $24.75 | $24.75 | 17,408 |
| 2017-02-08 | $24.00 | $24.00 | $23.70 | $23.80 | $23.80 | 12,039 |
| 2017-02-07 | $23.85 | $24.05 | $23.85 | $23.90 | $23.90 | 9,708 |
| 2017-02-06 | $22.80 | $24.00 | $22.53 | $23.85 | $23.85 | 35,636 |
| 2017-02-03 | $23.05 | $23.80 | $22.81 | $23.00 | $23.00 | 29,442 |
| 2017-02-02 | $22.90 | $22.90 | $22.65 | $22.75 | $22.75 | 6,979 |
| 2017-02-01 | $22.75 | $23.34 | $22.35 | $22.90 | $22.90 | 22,531 |
| 2017-01-31 | $23.00 | $23.89 | $22.60 | $22.65 | $22.65 | 13,258 |
| 2017-01-30 | $22.80 | $23.20 | $22.75 | $22.90 | $22.90 | 7,887 |
| 2017-01-27 | $22.90 | $23.30 | $22.75 | $23.15 | $23.15 | 15,108 |
| 2017-01-26 | $22.95 | $23.00 | $22.75 | $22.90 | $22.90 | 4,713 |
| 2017-01-25 | $22.75 | $23.00 | $22.75 | $22.95 | $22.95 | 8,885 |
| 2017-01-24 | $23.00 | $23.00 | $22.53 | $22.75 | $22.75 | 17,242 |
| 2017-01-23 | $22.70 | $23.00 | $22.70 | $22.85 | $22.85 | 10,026 |
| 2017-01-20 | $22.10 | $22.75 | $21.95 | $22.70 | $22.70 | 35,640 |
| 2017-01-19 | $22.20 | $22.30 | $22.00 | $22.10 | $22.10 | 5,140 |
| 2017-01-18 | $22.10 | $22.45 | $22.10 | $22.25 | $22.25 | 10,734 |
| 2017-01-17 | $22.15 | $22.30 | $21.85 | $21.90 | $21.90 | 14,923 |
| 2017-01-13 | $22.55 | $22.80 | $22.20 | $22.40 | $22.40 | 16,659 |
| 2017-01-12 | $22.40 | $22.55 | $21.63 | $22.40 | $22.40 | 18,923 |
| 2017-01-11 | $22.35 | $22.65 | $22.20 | $22.45 | $22.45 | 16,435 |
| 2017-01-10 | $22.25 | $22.50 | $22.25 | $22.45 | $22.45 | 7,515 |
| 2017-01-09 | $22.35 | $22.65 | $22.20 | $22.30 | $22.30 | 10,577 |
| 2017-01-06 | $22.60 | $22.90 | $22.20 | $22.35 | $22.35 | 14,997 |
| 2017-01-05 | $22.60 | $22.75 | $22.25 | $22.40 | $22.40 | 12,163 |
| 2017-01-04 | $23.00 | $23.00 | $22.43 | $22.50 | $22.50 | 19,602 |
| 2017-01-03 | $23.95 | $23.95 | $22.80 | $23.00 | $23.00 | 51,854 |
| 2016-12-30 | $23.95 | $23.95 | $23.60 | $23.85 | $23.85 | 17,524 |
| 2016-12-29 | $23.45 | $23.90 | $23.45 | $23.85 | $23.85 | 13,682 |
| 2016-12-28 | $23.40 | $23.65 | $23.15 | $23.30 | $23.30 | 19,175 |
| 2016-12-27 | $23.45 | $23.60 | $23.25 | $23.40 | $23.40 | 9,083 |
| 2016-12-23 | $23.85 | $23.85 | $23.40 | $23.55 | $23.55 | 8,559 |
| 2016-12-22 | $24.05 | $24.10 | $23.17 | $23.70 | $23.70 | 13,413 |
| 2016-12-21 | $23.80 | $24.50 | $23.65 | $24.00 | $24.00 | 13,122 |
| 2016-12-20 | $22.90 | $23.95 | $22.90 | $23.90 | $23.90 | 14,254 |
| 2016-12-19 | $22.80 | $23.20 | $22.80 | $22.95 | $22.95 | 25,255 |
| 2016-12-16 | $22.35 | $22.75 | $22.35 | $22.70 | $22.70 | 74,545 |
| 2016-12-15 | $22.20 | $22.35 | $21.85 | $22.25 | $22.25 | 24,736 |
| 2016-12-14 | $21.80 | $22.20 | $21.80 | $22.10 | $22.10 | 18,109 |
| 2016-12-13 | $22.10 | $22.70 | $21.90 | $21.95 | $21.95 | 32,080 |
| 2016-12-12 | $22.00 | $22.00 | $21.85 | $21.90 | $21.90 | 17,759 |
| 2016-12-09 | $21.90 | $22.45 | $21.90 | $22.20 | $22.20 | 22,736 |
| 2016-12-08 | $21.80 | $22.25 | $21.80 | $21.95 | $21.95 | 24,616 |
| 2016-12-07 | $21.85 | $21.95 | $21.70 | $21.85 | $21.85 | 13,435 |
| 2016-12-06 | $21.70 | $22.00 | $21.40 | $21.90 | $21.90 | 18,230 |
| 2016-12-05 | $21.05 | $21.75 | $21.05 | $21.75 | $21.75 | 19,530 |
| 2016-12-02 | $21.25 | $21.40 | $20.46 | $21.00 | $21.00 | 9,880 |
| 2016-12-01 | $21.80 | $22.00 | $21.08 | $21.45 | $21.45 | 18,296 |
| 2016-11-30 | $22.05 | $22.10 | $21.85 | $21.90 | $21.90 | 8,174 |
| 2016-11-29 | $22.15 | $22.15 | $21.90 | $21.90 | $21.90 | 3,618 |
| 2016-11-28 | $21.50 | $22.20 | $21.50 | $22.05 | $22.05 | 9,897 |
| 2016-11-25 | $22.00 | $22.05 | $21.45 | $21.50 | $21.50 | 12,334 |
| 2016-11-23 | $21.75 | $22.20 | $21.75 | $22.00 | $22.00 | 17,178 |
| 2016-11-22 | $21.75 | $22.35 | $21.70 | $22.00 | $22.00 | 30,486 |
| 2016-11-21 | $21.75 | $22.05 | $21.06 | $21.80 | $21.80 | 16,775 |
| 2016-11-18 | $21.70 | $21.98 | $21.05 | $21.60 | $21.60 | 26,284 |
| 2016-11-17 | $21.75 | $21.95 | $21.25 | $21.55 | $21.55 | 14,000 |
| 2016-11-16 | $21.30 | $22.55 | $20.15 | $21.85 | $21.85 | 17,253 |
| 2016-11-15 | $21.60 | $22.03 | $21.35 | $21.48 | $21.48 | 13,955 |
| 2016-11-14 | $22.00 | $22.32 | $21.40 | $21.55 | $21.55 | 35,171 |
| 2016-11-11 | $19.70 | $22.00 | $19.65 | $22.00 | $22.00 | 63,580 |
| 2016-11-10 | $19.30 | $19.75 | $19.20 | $19.70 | $19.70 | 27,825 |
| 2016-11-09 | $19.45 | $19.45 | $19.05 | $19.25 | $19.25 | 24,873 |
| 2016-11-08 | $19.25 | $19.75 | $19.25 | $19.55 | $19.55 | 25,230 |
| 2016-11-07 | $19.15 | $19.15 | $18.90 | $19.10 | $19.10 | 15,935 |
| 2016-11-04 | $19.05 | $19.10 | $18.75 | $18.90 | $18.90 | 27,419 |
| 2016-11-03 | $19.00 | $19.00 | $18.85 | $18.85 | $18.85 | 19,122 |
| 2016-11-02 | $19.00 | $19.20 | $18.80 | $18.90 | $18.90 | 12,545 |
| 2016-11-01 | $18.90 | $19.05 | $18.90 | $19.00 | $19.00 | 19,261 |
| 2016-10-31 | $19.01 | $19.25 | $18.90 | $19.05 | $19.05 | 7,816 |
| 2016-10-28 | $18.96 | $19.06 | $18.90 | $19.01 | $19.01 | 12,454 |
| 2016-10-27 | $19.02 | $19.28 | $18.97 | $19.00 | $19.00 | 12,434 |
| 2016-10-26 | $19.01 | $19.20 | $18.98 | $19.09 | $19.09 | 9,010 |
| 2016-10-25 | $19.32 | $19.32 | $19.05 | $19.05 | $19.05 | 7,082 |
| 2016-10-24 | $19.21 | $19.27 | $19.10 | $19.20 | $19.20 | 6,665 |
| 2016-10-21 | $19.05 | $19.19 | $19.05 | $19.07 | $19.07 | 5,152 |
| 2016-10-20 | $19.10 | $19.36 | $19.03 | $19.08 | $19.08 | 15,803 |
| 2016-10-19 | $18.98 | $19.32 | $18.96 | $19.14 | $19.14 | 18,745 |
| 2016-10-18 | $18.96 | $19.04 | $18.76 | $19.01 | $19.01 | 10,896 |
| 2016-10-17 | $19.00 | $19.31 | $18.75 | $18.90 | $18.90 | 20,953 |
| 2016-10-14 | $18.59 | $19.21 | $18.40 | $19.02 | $19.02 | 30,375 |
| 2016-10-13 | $18.70 | $18.87 | $18.39 | $18.68 | $18.68 | 14,130 |
| 2016-10-12 | $18.70 | $18.98 | $18.70 | $18.86 | $18.86 | 9,163 |
| 2016-10-11 | $19.05 | $19.05 | $18.62 | $18.78 | $18.78 | 9,593 |
| 2016-10-10 | $19.22 | $19.22 | $18.81 | $19.05 | $19.05 | 26,680 |
| 2016-10-07 | $18.83 | $19.08 | $18.80 | $19.00 | $19.00 | 10,842 |
| 2016-10-06 | $19.02 | $19.08 | $18.73 | $19.04 | $19.04 | 13,919 |
| 2016-10-05 | $19.07 | $19.16 | $18.88 | $18.93 | $18.93 | 16,058 |
| 2016-10-04 | $18.73 | $19.04 | $18.27 | $19.04 | $19.04 | 20,309 |
| 2016-10-03 | $19.31 | $19.31 | $18.62 | $18.73 | $18.73 | 18,994 |
| 2016-09-30 | $19.42 | $19.60 | $19.19 | $19.44 | $19.44 | 17,265 |
| 2016-09-29 | $19.58 | $19.68 | $19.07 | $19.11 | $19.11 | 17,302 |
| 2016-09-28 | $19.51 | $19.78 | $19.34 | $19.64 | $19.64 | 12,780 |
| 2016-09-27 | $19.26 | $19.50 | $19.11 | $19.39 | $19.39 | 13,401 |
| 2016-09-26 | $19.35 | $19.66 | $19.10 | $19.17 | $19.17 | 13,962 |
| 2016-09-23 | $19.92 | $19.92 | $19.63 | $19.66 | $19.66 | 12,329 |
| 2016-09-22 | $19.57 | $19.78 | $19.41 | $19.64 | $19.64 | 26,694 |
| 2016-09-21 | $19.51 | $19.72 | $19.43 | $19.60 | $19.60 | 18,086 |
| 2016-09-20 | $19.15 | $19.71 | $19.08 | $19.47 | $19.47 | 18,970 |
| 2016-09-19 | $19.30 | $19.30 | $18.87 | $18.99 | $18.99 | 20,404 |
| 2016-09-16 | $19.82 | $19.98 | $19.13 | $19.19 | $19.19 | 86,312 |
| 2016-09-15 | $19.65 | $19.86 | $19.02 | $19.65 | $19.65 | 23,000 |
| 2016-09-14 | $18.59 | $19.78 | $18.46 | $19.74 | $19.74 | 32,278 |
| 2016-09-13 | $18.85 | $19.20 | $18.31 | $18.63 | $18.63 | 27,594 |
| 2016-09-12 | $18.15 | $19.00 | $17.91 | $18.98 | $18.98 | 33,224 |
| 2016-09-09 | $18.94 | $18.94 | $18.24 | $18.34 | $18.34 | 32,728 |
| 2016-09-08 | $18.93 | $18.99 | $18.57 | $18.94 | $18.94 | 11,986 |
| 2016-09-07 | $18.69 | $19.00 | $18.69 | $18.89 | $18.89 | 16,281 |
| 2016-09-06 | $18.58 | $18.70 | $18.52 | $18.62 | $18.62 | 26,377 |
| 2016-09-02 | $18.68 | $18.68 | $18.31 | $18.45 | $18.45 | 13,625 |
| 2016-09-01 | $18.28 | $18.75 | $17.51 | $18.35 | $18.35 | 35,505 |
| 2016-08-31 | $18.63 | $18.98 | $18.18 | $18.42 | $18.42 | 9,888 |
| 2016-08-30 | $18.69 | $18.91 | $18.49 | $18.62 | $18.62 | 6,109 |
| 2016-08-29 | $18.70 | $18.92 | $18.60 | $18.68 | $18.68 | 24,240 |
| 2016-08-26 | $18.61 | $18.84 | $18.15 | $18.50 | $18.50 | 12,168 |
| 2016-08-25 | $18.53 | $18.79 | $18.41 | $18.50 | $18.50 | 16,182 |
| 2016-08-24 | $18.21 | $18.57 | $18.19 | $18.42 | $18.42 | 20,838 |
| 2016-08-23 | $18.31 | $18.54 | $18.22 | $18.32 | $18.32 | 23,740 |
| 2016-08-22 | $18.13 | $18.33 | $18.13 | $18.29 | $18.29 | 19,561 |
| 2016-08-19 | $18.20 | $18.45 | $18.05 | $18.19 | $18.19 | 26,307 |
| 2016-08-18 | $18.15 | $18.41 | $18.07 | $18.28 | $18.28 | 17,770 |
| 2016-08-17 | $18.34 | $18.40 | $18.19 | $18.24 | $18.24 | 16,966 |
| 2016-08-16 | $18.00 | $18.42 | $17.97 | $18.23 | $18.23 | 63,187 |
| 2016-08-15 | $17.97 | $18.28 | $17.97 | $18.15 | $18.15 | 29,192 |
| 2016-08-12 | $18.00 | $18.39 | $18.00 | $18.19 | $18.19 | 21,366 |
| 2016-08-11 | $17.86 | $18.28 | $17.86 | $18.19 | $18.19 | 71,730 |
| 2016-08-10 | $18.00 | $18.00 | $16.02 | $17.98 | $17.98 | 24,414 |
| 2016-08-09 | $17.00 | $17.99 | $16.26 | $17.99 | $17.99 | 115,575 |
| 2016-08-08 | $16.70 | $17.00 | $14.86 | $16.93 | $16.93 | 79,893 |
| 2016-08-05 | $16.74 | $16.88 | $16.26 | $16.80 | $16.80 | 57,324 |
| 2016-08-04 | $16.47 | $16.94 | $16.32 | $16.65 | $16.65 | 27,279 |
| 2016-08-03 | $16.22 | $16.87 | $16.20 | $16.69 | $16.69 | 58,483 |
| 2016-08-02 | $16.20 | $16.20 | $16.00 | $16.11 | $16.11 | 10,917 |
| 2016-08-01 | $15.96 | $16.20 | $15.82 | $16.15 | $16.15 | 27,795 |
| 2016-07-29 | $16.11 | $16.17 | $15.62 | $16.08 | $16.08 | 17,995 |
| 2016-07-28 | $16.04 | $16.20 | $15.84 | $16.07 | $16.07 | 17,549 |
| 2016-07-27 | $15.33 | $16.19 | $15.27 | $16.12 | $16.12 | 58,104 |
| 2016-07-26 | $15.06 | $15.49 | $14.79 | $15.38 | $15.38 | 18,587 |
| 2016-07-25 | $15.10 | $15.35 | $14.90 | $14.97 | $14.97 | 27,163 |
| 2016-07-22 | $15.18 | $15.50 | $15.12 | $15.24 | $15.24 | 11,779 |
| 2016-07-21 | $15.10 | $15.36 | $15.01 | $15.27 | $15.27 | 21,795 |
| 2016-07-20 | $15.40 | $15.50 | $14.98 | $15.19 | $15.19 | 18,736 |
| 2016-07-19 | $15.08 | $15.48 | $14.87 | $15.35 | $15.35 | 22,787 |
| 2016-07-18 | $15.14 | $15.40 | $14.99 | $15.17 | $15.17 | 10,796 |
| 2016-07-15 | $14.91 | $15.12 | $14.65 | $15.06 | $15.06 | 21,952 |
| 2016-07-14 | $15.00 | $15.00 | $14.68 | $14.81 | $14.81 | 19,954 |
| 2016-07-13 | $14.90 | $15.00 | $14.70 | $14.92 | $14.92 | 17,849 |
| 2016-07-12 | $14.70 | $15.00 | $14.60 | $14.98 | $14.98 | 25,229 |
| 2016-07-11 | $14.70 | $14.70 | $14.46 | $14.62 | $14.62 | 15,504 |
| 2016-07-08 | $14.40 | $14.70 | $14.30 | $14.62 | $14.62 | 19,194 |
| 2016-07-07 | $14.35 | $14.46 | $14.14 | $14.31 | $14.31 | 16,772 |
| 2016-07-06 | $14.37 | $14.46 | $14.14 | $14.27 | $14.27 | 9,670 |
| 2016-07-05 | $14.58 | $14.91 | $14.18 | $14.33 | $14.33 | 18,519 |
| 2016-07-01 | $14.32 | $14.97 | $14.12 | $14.56 | $14.56 | 16,606 |
| 2016-06-30 | $13.87 | $14.46 | $13.67 | $14.46 | $14.46 | 37,634 |
| 2016-06-29 | $13.75 | $13.98 | $13.50 | $13.92 | $13.92 | 21,966 |
| 2016-06-28 | $13.53 | $14.00 | $13.53 | $13.67 | $13.67 | 37,196 |
| 2016-06-27 | $13.80 | $13.95 | $13.34 | $13.46 | $13.46 | 35,448 |
| 2016-06-24 | $14.18 | $14.48 | $13.56 | $13.98 | $13.98 | 246,603 |
| 2016-06-23 | $14.57 | $14.83 | $14.20 | $14.75 | $14.75 | 24,792 |
| 2016-06-22 | $14.54 | $14.94 | $13.92 | $14.47 | $14.47 | 43,155 |
| 2016-06-21 | $14.60 | $14.73 | $14.19 | $14.62 | $14.62 | 14,689 |
| 2016-06-20 | $15.06 | $15.06 | $14.53 | $14.66 | $14.66 | 28,105 |
| 2016-06-17 | $14.50 | $15.09 | $13.98 | $15.03 | $15.03 | 106,400 |
| 2016-06-16 | $14.17 | $14.59 | $13.36 | $14.46 | $14.46 | 29,686 |
| 2016-06-15 | $14.55 | $14.63 | $14.16 | $14.31 | $14.31 | 29,783 |
| 2016-06-14 | $15.07 | $15.57 | $14.33 | $14.55 | $14.55 | 35,949 |
| 2016-06-13 | $14.68 | $15.16 | $14.35 | $15.09 | $15.09 | 48,779 |
| 2016-06-10 | $14.93 | $15.21 | $14.60 | $14.80 | $14.80 | 32,911 |
| 2016-06-09 | $14.84 | $15.23 | $14.53 | $15.08 | $15.08 | 32,212 |
| 2016-06-08 | $14.93 | $15.06 | $14.68 | $14.95 | $14.95 | 23,680 |
| 2016-06-07 | $14.92 | $15.02 | $14.76 | $14.91 | $14.91 | 26,373 |
| 2016-06-06 | $14.52 | $15.18 | $14.44 | $15.01 | $15.01 | 44,470 |
| 2016-06-03 | $14.42 | $14.78 | $14.26 | $14.60 | $14.60 | 38,794 |
| 2016-06-02 | $14.08 | $14.35 | $13.88 | $14.32 | $14.32 | 33,773 |
| 2016-06-01 | $13.98 | $14.23 | $13.88 | $14.19 | $14.19 | 28,811 |
| 2016-05-31 | $13.81 | $14.00 | $13.80 | $14.00 | $14.00 | 29,668 |
| 2016-05-27 | $13.65 | $13.99 | $13.64 | $13.81 | $13.81 | 39,022 |
| 2016-05-26 | $13.62 | $13.70 | $13.44 | $13.54 | $13.54 | 22,731 |
| 2016-05-25 | $13.70 | $13.75 | $13.40 | $13.67 | $13.67 | 55,919 |
| 2016-05-24 | $13.49 | $13.68 | $13.35 | $13.60 | $13.60 | 33,407 |
| 2016-05-23 | $13.36 | $13.71 | $13.14 | $13.51 | $13.51 | 142,949 |
| 2016-05-20 | $13.18 | $13.44 | $12.92 | $13.43 | $13.43 | 31,023 |
| 2016-05-19 | $13.30 | $13.57 | $12.97 | $13.08 | $13.08 | 18,791 |
| 2016-05-18 | $13.01 | $13.53 | $12.82 | $13.34 | $13.34 | 44,038 |
| 2016-05-17 | $12.51 | $13.15 | $12.39 | $12.93 | $12.93 | 392,443 |
| 2016-05-16 | $12.75 | $13.00 | $12.40 | $12.55 | $12.55 | 54,548 |
| 2016-05-13 | $12.27 | $12.81 | $12.19 | $12.70 | $12.70 | 114,339 |
| 2016-05-12 | $12.55 | $12.68 | $12.29 | $12.52 | $12.52 | 47,813 |
| 2016-05-11 | $12.50 | $12.80 | $12.31 | $12.48 | $12.48 | 49,228 |
| 2016-05-10 | $12.25 | $12.75 | $12.25 | $12.50 | $12.50 | 89,887 |
| 2016-05-09 | $12.50 | $12.76 | $12.22 | $12.35 | $12.35 | 43,828 |
| 2016-05-06 | $12.26 | $12.42 | $12.07 | $12.41 | $12.41 | 32,001 |
| 2016-05-05 | $12.49 | $12.59 | $12.18 | $12.22 | $12.22 | 36,679 |
| 2016-05-04 | $12.25 | $12.55 | $12.20 | $12.30 | $12.30 | 45,431 |
| 2016-05-03 | $12.68 | $12.95 | $12.25 | $12.36 | $12.36 | 73,526 |
| 2016-05-02 | $12.51 | $12.96 | $12.09 | $12.69 | $12.69 | 76,516 |
| 2016-04-29 | $12.75 | $12.75 | $12.25 | $12.54 | $12.54 | 89,848 |
| 2016-04-28 | $13.04 | $13.10 | $12.76 | $12.78 | $12.78 | 18,896 |
| 2016-04-27 | $13.15 | $13.24 | $12.77 | $13.15 | $13.15 | 34,996 |
| 2016-04-26 | $12.75 | $13.15 | $12.50 | $13.10 | $13.10 | 28,858 |
| 2016-04-25 | $12.99 | $13.09 | $12.22 | $12.60 | $12.60 | 40,683 |
| 2016-04-22 | $12.88 | $13.19 | $12.81 | $12.87 | $12.87 | 16,533 |
| 2016-04-21 | $12.99 | $13.22 | $12.92 | $12.95 | $12.95 | 16,612 |
| 2016-04-20 | $12.93 | $13.16 | $12.75 | $13.02 | $13.02 | 17,975 |
| 2016-04-19 | $12.73 | $13.25 | $12.63 | $12.97 | $12.97 | 119,482 |
| 2016-04-18 | $12.33 | $12.70 | $12.25 | $12.64 | $12.64 | 95,087 |
| 2016-04-15 | $12.35 | $12.41 | $12.25 | $12.31 | $12.31 | 11,924 |
| 2016-04-14 | $12.31 | $12.37 | $12.29 | $12.35 | $12.35 | 14,206 |
| 2016-04-13 | $12.37 | $12.38 | $12.28 | $12.37 | $12.37 | 47,067 |
| 2016-04-12 | $12.33 | $12.46 | $12.25 | $12.37 | $12.37 | 26,998 |
| 2016-04-11 | $12.30 | $12.42 | $12.21 | $12.30 | $12.30 | 21,259 |
| 2016-04-08 | $12.24 | $12.33 | $12.16 | $12.30 | $12.30 | 14,957 |
| 2016-04-07 | $12.14 | $12.27 | $12.07 | $12.22 | $12.22 | 26,195 |
| 2016-04-06 | $12.18 | $12.38 | $12.07 | $12.18 | $12.18 | 23,457 |
| 2016-04-05 | $12.13 | $12.26 | $12.10 | $12.16 | $12.16 | 30,225 |
| 2016-04-04 | $12.43 | $12.43 | $12.14 | $12.19 | $12.19 | 17,463 |
| 2016-04-01 | $12.14 | $12.26 | $12.09 | $12.19 | $12.19 | 34,064 |
| 2016-03-31 | $12.23 | $12.30 | $12.06 | $12.24 | $12.24 | 28,891 |
| 2016-03-30 | $12.19 | $12.33 | $12.08 | $12.23 | $12.23 | 27,776 |
| 2016-03-29 | $12.00 | $12.33 | $12.00 | $12.23 | $12.23 | 41,538 |
| 2016-03-28 | $11.90 | $12.18 | $11.76 | $12.12 | $12.12 | 29,117 |
| 2016-03-24 | $11.99 | $12.16 | $11.69 | $12.00 | $12.00 | 27,240 |
| 2016-03-23 | $11.96 | $12.09 | $11.89 | $12.09 | $12.09 | 32,058 |
| 2016-03-22 | $11.86 | $12.00 | $11.86 | $11.89 | $11.89 | 16,533 |
| 2016-03-21 | $12.26 | $12.29 | $11.75 | $11.79 | $11.79 | 33,862 |
| 2016-03-18 | $12.04 | $12.77 | $12.00 | $12.12 | $12.12 | 94,910 |
| 2016-03-17 | $12.02 | $12.06 | $11.75 | $11.98 | $11.98 | 56,103 |
| 2016-03-16 | $11.86 | $12.08 | $11.86 | $11.96 | $11.96 | 42,232 |
| 2016-03-15 | $12.01 | $12.01 | $11.81 | $11.96 | $11.96 | 31,735 |
| 2016-03-14 | $11.97 | $11.99 | $11.70 | $11.92 | $11.92 | 55,290 |
| 2016-03-11 | $11.67 | $11.81 | $11.48 | $11.81 | $11.81 | 54,901 |
| 2016-03-10 | $11.84 | $11.90 | $11.28 | $11.62 | $11.62 | 26,190 |
| 2016-03-09 | $11.80 | $11.88 | $11.46 | $11.69 | $11.69 | 27,515 |
| 2016-03-08 | $11.58 | $11.90 | $11.25 | $11.61 | $11.61 | 125,331 |
| 2016-03-07 | $11.48 | $12.18 | $11.07 | $11.72 | $11.72 | 79,859 |
| 2016-03-04 | $11.73 | $11.86 | $11.47 | $11.58 | $11.58 | 105,153 |
| 2016-03-03 | $11.86 | $11.97 | $11.60 | $11.63 | $11.63 | 47,150 |
| 2016-03-02 | $11.80 | $11.97 | $11.51 | $11.82 | $11.82 | 113,271 |
| 2016-03-01 | $11.70 | $12.42 | $11.58 | $11.81 | $11.81 | 78,283 |
| 2016-02-29 | $11.77 | $12.05 | $11.67 | $11.70 | $11.70 | 51,772 |
| 2016-02-26 | $12.00 | $12.06 | $11.71 | $11.77 | $11.77 | 89,656 |
| 2016-02-25 | $11.89 | $12.44 | $11.89 | $11.99 | $11.99 | 77,017 |
| 2016-02-24 | $11.98 | $12.09 | $11.82 | $11.98 | $11.98 | 83,493 |
| 2016-02-23 | $14.21 | $14.21 | $11.77 | $12.16 | $12.16 | 236,698 |
| 2016-02-22 | $14.26 | $14.28 | $13.84 | $13.86 | $13.86 | 29,073 |
| 2016-02-19 | $14.73 | $14.76 | $14.18 | $14.22 | $14.22 | 33,923 |
| 2016-02-18 | $14.35 | $14.73 | $14.33 | $14.72 | $14.72 | 34,838 |
| 2016-02-17 | $13.91 | $15.00 | $13.91 | $14.33 | $14.33 | 40,811 |
| 2016-02-16 | $13.06 | $14.01 | $12.95 | $13.94 | $13.94 | 94,452 |
| 2016-02-12 | $12.88 | $13.00 | $12.61 | $12.95 | $12.95 | 33,236 |
| 2016-02-11 | $12.72 | $12.96 | $12.55 | $12.75 | $12.75 | 40,836 |
| 2016-02-10 | $12.99 | $13.54 | $12.68 | $12.76 | $12.76 | 30,665 |
| 2016-02-09 | $12.87 | $13.18 | $12.72 | $12.95 | $12.95 | 83,313 |
| 2016-02-08 | $12.92 | $13.05 | $12.63 | $13.02 | $13.02 | 134,120 |
| 2016-02-05 | $13.20 | $13.24 | $12.78 | $13.09 | $13.09 | 225,627 |
| 2016-02-04 | $12.76 | $13.74 | $12.75 | $13.39 | $13.39 | 77,865 |
| 2016-02-03 | $13.29 | $13.31 | $12.60 | $13.06 | $13.06 | 105,713 |
| 2016-02-02 | $13.00 | $13.10 | $12.69 | $13.02 | $13.02 | 55,110 |
| 2016-02-01 | $13.32 | $13.32 | $13.06 | $13.13 | $13.13 | 31,207 |
| 2016-01-29 | $13.33 | $13.63 | $12.91 | $13.40 | $13.40 | 69,067 |
| 2016-01-28 | $13.08 | $13.28 | $13.00 | $13.21 | $13.21 | 26,674 |
| 2016-01-27 | $13.06 | $13.69 | $12.81 | $13.14 | $13.14 | 95,227 |
| 2016-01-26 | $13.16 | $13.57 | $13.01 | $13.22 | $13.22 | 132,404 |
| 2016-01-25 | $13.79 | $13.93 | $13.10 | $13.20 | $13.20 | 26,315 |
| 2016-01-22 | $13.47 | $14.00 | $13.19 | $13.79 | $13.79 | 38,154 |
| 2016-01-21 | $13.32 | $13.94 | $13.01 | $13.24 | $13.24 | 56,038 |
| 2016-01-20 | $12.98 | $13.34 | $12.63 | $13.20 | $13.20 | 44,477 |
| 2016-01-19 | $13.30 | $13.30 | $12.90 | $13.13 | $13.13 | 56,691 |
| 2016-01-15 | $12.83 | $13.20 | $12.40 | $13.20 | $13.20 | 63,531 |
| 2016-01-14 | $13.00 | $13.69 | $11.60 | $13.08 | $13.08 | 162,373 |
| 2016-01-13 | $13.03 | $13.11 | $12.46 | $12.83 | $12.83 | 61,926 |
| 2016-01-12 | $13.46 | $13.49 | $12.67 | $13.01 | $13.01 | 125,497 |
| 2016-01-11 | $13.80 | $13.80 | $13.33 | $13.43 | $13.43 | 64,207 |
| 2016-01-08 | $13.63 | $13.97 | $13.51 | $13.70 | $13.70 | 99,137 |
| 2016-01-07 | $13.75 | $14.00 | $13.48 | $13.61 | $13.61 | 127,984 |
| 2016-01-06 | $13.85 | $14.00 | $13.47 | $13.94 | $13.94 | 233,889 |
| 2016-01-05 | $13.90 | $14.03 | $13.77 | $13.95 | $13.95 | 55,277 |
| 2016-01-04 | $14.52 | $15.19 | $13.24 | $13.96 | $13.96 | 118,142 |
| 2015-12-31 | $14.70 | $15.01 | $14.51 | $14.60 | $14.60 | 43,069 |
| 2015-12-30 | $15.48 | $15.50 | $14.61 | $14.64 | $14.64 | 61,140 |
| 2015-12-29 | $16.71 | $16.71 | $15.15 | $15.42 | $15.42 | 88,317 |
| 2015-12-28 | $16.74 | $16.77 | $16.34 | $16.69 | $16.69 | 17,717 |
| 2015-12-24 | $16.28 | $16.90 | $16.28 | $16.77 | $16.77 | 12,120 |
| 2015-12-23 | $15.54 | $16.64 | $15.16 | $16.43 | $16.43 | 45,790 |
| 2015-12-22 | $15.44 | $15.49 | $15.12 | $15.45 | $15.45 | 22,599 |
| 2015-12-21 | $15.40 | $15.50 | $15.11 | $15.41 | $15.41 | 26,109 |
| 2015-12-18 | $15.29 | $15.62 | $15.23 | $15.25 | $15.25 | 45,684 |
| 2015-12-17 | $15.47 | $15.51 | $15.21 | $15.29 | $15.29 | 74,531 |
| 2015-12-16 | $15.47 | $15.70 | $15.32 | $15.41 | $15.41 | 71,419 |
| 2015-12-15 | $15.55 | $15.59 | $15.29 | $15.43 | $15.43 | 26,160 |
| 2015-12-14 | $15.44 | $15.80 | $15.33 | $15.37 | $15.37 | 34,759 |
| 2015-12-11 | $15.11 | $15.73 | $15.11 | $15.35 | $15.35 | 72,008 |
| 2015-12-10 | $15.45 | $15.70 | $15.39 | $15.49 | $15.49 | 29,836 |
| 2015-12-09 | $15.36 | $15.70 | $15.31 | $15.51 | $15.51 | 24,346 |
| 2015-12-08 | $15.52 | $15.85 | $15.38 | $15.46 | $15.46 | 47,560 |
| 2015-12-07 | $15.67 | $15.82 | $15.52 | $15.64 | $15.64 | 41,636 |
| 2015-12-04 | $15.53 | $15.99 | $15.53 | $15.67 | $15.67 | 26,290 |
| 2015-12-03 | $16.13 | $16.25 | $15.56 | $15.57 | $15.57 | 30,838 |
| 2015-12-02 | $16.22 | $16.62 | $15.92 | $15.96 | $15.96 | 43,874 |
| 2015-12-01 | $16.37 | $16.88 | $16.19 | $16.66 | $16.66 | 24,378 |
| 2015-11-30 | $16.90 | $17.13 | $16.08 | $16.39 | $16.39 | 27,918 |
| 2015-11-27 | $16.75 | $17.79 | $16.74 | $16.75 | $16.75 | 18,180 |
| 2015-11-25 | $16.00 | $17.00 | $16.00 | $16.64 | $16.64 | 38,285 |
| 2015-11-24 | $15.80 | $16.05 | $15.66 | $15.99 | $15.99 | 21,262 |
| 2015-11-23 | $15.74 | $16.05 | $15.70 | $15.91 | $15.91 | 36,839 |
| 2015-11-20 | $15.76 | $16.04 | $15.61 | $15.79 | $15.79 | 35,258 |
| 2015-11-19 | $15.87 | $15.99 | $15.63 | $15.83 | $15.83 | 25,524 |
| 2015-11-18 | $16.02 | $16.05 | $15.53 | $15.99 | $15.99 | 30,256 |
| 2015-11-17 | $15.86 | $15.94 | $15.51 | $15.91 | $15.91 | 30,251 |
| 2015-11-16 | $15.32 | $15.91 | $15.32 | $15.65 | $15.65 | 42,713 |
| 2015-11-13 | $15.38 | $15.90 | $15.33 | $15.39 | $15.39 | 43,173 |
| 2015-11-12 | $16.03 | $16.03 | $15.35 | $15.44 | $15.44 | 42,333 |
| 2015-11-11 | $16.61 | $16.78 | $15.56 | $15.63 | $15.63 | 60,202 |
| 2015-11-10 | $17.90 | $17.90 | $16.01 | $16.46 | $16.46 | 131,141 |
| 2015-11-09 | $17.01 | $17.85 | $17.01 | $17.72 | $17.72 | 59,639 |
| 2015-11-06 | $16.83 | $17.25 | $16.72 | $17.17 | $17.17 | 24,362 |
| 2015-11-05 | $17.65 | $17.85 | $16.26 | $16.85 | $16.85 | 70,800 |
| 2015-11-04 | $17.75 | $17.91 | $17.29 | $17.58 | $17.58 | 30,079 |
| 2015-11-03 | $18.12 | $18.35 | $17.55 | $17.76 | $17.76 | 72,779 |
| 2015-11-02 | $17.60 | $18.46 | $17.36 | $18.22 | $18.22 | 213,978 |
| 2015-10-30 | $17.62 | $18.07 | $17.24 | $17.51 | $17.51 | 84,556 |
| 2015-10-29 | $17.73 | $18.08 | $17.49 | $17.63 | $17.63 | 76,113 |
| 2015-10-28 | $17.37 | $17.90 | $17.12 | $17.76 | $17.76 | 79,071 |
| 2015-10-27 | $18.00 | $18.05 | $17.00 | $17.10 | $17.10 | 64,901 |
| 2015-10-26 | $18.00 | $18.70 | $17.96 | $18.20 | $18.20 | 95,544 |
| 2015-10-23 | $18.11 | $18.23 | $17.83 | $18.04 | $18.04 | 49,328 |
| 2015-10-22 | $17.89 | $18.40 | $17.57 | $17.90 | $17.90 | 61,411 |
| 2015-10-21 | $18.75 | $18.75 | $17.63 | $17.68 | $17.68 | 80,416 |
| 2015-10-20 | $18.89 | $18.92 | $18.45 | $18.88 | $18.88 | 71,269 |
| 2015-10-19 | $18.91 | $19.12 | $18.71 | $18.90 | $18.90 | 43,665 |
| 2015-10-16 | $19.10 | $19.26 | $18.81 | $18.95 | $18.95 | 35,671 |
| 2015-10-15 | $18.99 | $19.31 | $18.47 | $19.00 | $19.00 | 129,355 |
| 2015-10-14 | $19.49 | $19.74 | $18.93 | $18.99 | $18.99 | 82,766 |
| 2015-10-13 | $19.35 | $19.94 | $19.14 | $19.54 | $19.54 | 46,555 |
| 2015-10-12 | $19.66 | $19.75 | $19.23 | $19.52 | $19.52 | 91,076 |
| 2015-10-09 | $18.61 | $19.72 | $18.36 | $19.64 | $19.64 | 78,373 |
| 2015-10-08 | $18.20 | $18.81 | $17.24 | $18.50 | $18.50 | 88,001 |
| 2015-10-07 | $17.45 | $18.39 | $17.10 | $18.30 | $18.30 | 129,433 |
| 2015-10-06 | $17.33 | $17.56 | $16.93 | $17.54 | $17.54 | 63,544 |
| 2015-10-05 | $16.91 | $17.38 | $16.68 | $17.30 | $17.30 | 98,821 |
| 2015-10-02 | $16.83 | $17.23 | $16.55 | $16.77 | $16.77 | 107,064 |
| 2015-10-01 | $16.85 | $17.10 | $16.24 | $16.97 | $16.97 | 106,356 |
| 2015-09-30 | $17.27 | $17.39 | $16.53 | $16.85 | $16.85 | 636,600 |
| 2015-09-29 | $17.49 | $17.62 | $16.91 | $17.10 | $17.10 | 72,387 |
| 2015-09-28 | $17.69 | $17.69 | $17.07 | $17.62 | $17.62 | 134,665 |
| 2015-09-25 | $17.90 | $17.90 | $17.12 | $17.51 | $17.51 | 70,143 |
| 2015-09-24 | $17.33 | $17.88 | $17.00 | $17.79 | $17.79 | 73,088 |
| 2015-09-23 | $17.44 | $17.93 | $17.10 | $17.41 | $17.41 | 79,380 |
| 2015-09-22 | $17.60 | $17.92 | $16.62 | $17.47 | $17.47 | 96,532 |
| 2015-09-21 | $17.14 | $17.76 | $16.65 | $17.75 | $17.75 | 79,212 |
| 2015-09-18 | $17.44 | $18.20 | $16.83 | $16.98 | $16.98 | 392,763 |
| 2015-09-17 | $16.88 | $17.87 | $16.88 | $17.61 | $17.61 | 61,878 |
| 2015-09-16 | $17.33 | $17.65 | $16.83 | $17.00 | $17.00 | 47,638 |
| 2015-09-15 | $17.08 | $17.70 | $16.61 | $17.41 | $17.41 | 53,578 |
| 2015-09-14 | $18.02 | $18.48 | $17.02 | $17.09 | $17.09 | 72,441 |
| 2015-09-11 | $17.61 | $18.23 | $17.53 | $18.23 | $18.23 | 28,005 |
| 2015-09-10 | $17.33 | $18.23 | $17.22 | $17.77 | $17.77 | 45,026 |
| 2015-09-09 | $16.91 | $18.03 | $16.83 | $17.65 | $17.65 | 42,898 |
| 2015-09-08 | $17.20 | $18.37 | $16.45 | $16.84 | $16.84 | 81,512 |
| 2015-09-04 | $16.54 | $17.31 | $15.45 | $17.20 | $17.20 | 33,197 |
| 2015-09-03 | $15.97 | $17.43 | $15.35 | $16.85 | $16.85 | 70,858 |
| 2015-09-02 | $15.71 | $15.84 | $15.01 | $15.70 | $15.70 | 48,545 |
| 2015-09-01 | $15.51 | $15.81 | $15.11 | $15.22 | $15.22 | 57,220 |
| 2015-08-31 | $16.11 | $16.19 | $15.45 | $16.01 | $16.01 | 76,141 |
| 2015-08-28 | $16.81 | $18.00 | $16.14 | $16.30 | $16.30 | 32,261 |
| 2015-08-27 | $17.57 | $17.57 | $16.63 | $17.00 | $17.00 | 69,724 |
| 2015-08-26 | $16.50 | $17.79 | $15.74 | $17.01 | $17.01 | 34,658 |
| 2015-08-25 | $16.06 | $16.70 | $15.54 | $15.78 | $15.78 | 31,752 |
| 2015-08-24 | $16.00 | $16.22 | $15.00 | $15.58 | $15.58 | 85,607 |
| 2015-08-21 | $16.78 | $17.14 | $16.12 | $16.92 | $16.92 | 94,838 |
| 2015-08-20 | $17.59 | $17.59 | $16.20 | $17.18 | $17.18 | 44,667 |
Appfolio Inc - Class A (APPF) News Headlines
.jpg)
Here are Friday's biggest analyst calls: Nvidia, Apple, Amazon, Boeing, Roku, Reddit, Nio, Canada Goose, Coinbase & more
Here are Friday's biggest calls on Wall Street.
cnbc.com Aug. 1, 2025Recent Appfolio Inc - Class A (APPF) News
Similar Companies to Appfolio Inc - Class A (APPF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |