ASGN Inc (ASGN) Exchange: NYSE
Data as of May 2, 2025
$60.13 ($0.80) 1.35%
ASGN Inc - Daily Information
Click for more stock information on ASGN Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $59.09 |
| Previous Close | $60.13 |
| High | $60.70 |
| Low | $58.66 |
| Adjusted Open | $59.09 |
| Previous Adjusted Close | $60.13 |
| Adjusted High | $60.70 |
| Adjusted Low | $58.66 |
About ASGN Inc (ASGN)
Founded in 1995 as Oxford Resource Partners, ASGN Inc is a publicly traded global provider of diversified IT services and solutions. ASGN Inc owns On Assignment, Apex Systems and TEKsystems and has grown its revenues from $2.6 billion in 2016 to $4.6 billion in 2019. With over 21,000 employees, the company operates in a diverse range of technology, business services and life sciences markets and provides highly-specialized professional recruitment solutions for customers in the United States, Europe, and Asia.
Invest in ASGN Inc (ASGN)
Historical Stock Data for ASGN Inc (ASGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $59.09 | $60.70 | $58.66 | $60.13 | $60.13 | 516,845 |
| 2025-04-10 | $59.75 | $60.11 | $57.43 | $59.33 | $59.33 | 453,548 |
| 2025-04-09 | $56.27 | $62.42 | $56.00 | $61.58 | $61.58 | 643,475 |
| 2025-04-08 | $60.13 | $61.21 | $55.95 | $56.85 | $56.85 | 637,077 |
| 2025-04-07 | $59.78 | $62.75 | $57.86 | $58.68 | $58.68 | 631,864 |
| 2025-04-04 | $59.91 | $62.42 | $59.83 | $61.25 | $61.25 | 580,754 |
| 2025-04-03 | $61.23 | $62.76 | $60.61 | $61.62 | $61.62 | 540,327 |
| 2025-04-02 | $61.93 | $64.29 | $61.80 | $63.92 | $63.92 | 436,105 |
| 2025-04-01 | $62.62 | $63.24 | $62.00 | $62.71 | $62.71 | 384,706 |
| 2025-03-31 | $62.59 | $63.76 | $61.70 | $63.02 | $63.02 | 576,332 |
| 2025-03-28 | $64.01 | $64.46 | $62.64 | $63.02 | $63.02 | 338,883 |
| 2025-03-27 | $64.46 | $64.79 | $63.62 | $64.22 | $64.22 | 310,171 |
| 2025-03-26 | $64.45 | $65.15 | $64.00 | $64.33 | $64.33 | 329,110 |
| 2025-03-25 | $64.19 | $64.96 | $64.03 | $64.34 | $64.34 | 523,963 |
| 2025-03-24 | $64.52 | $65.51 | $63.05 | $63.73 | $63.73 | 550,310 |
| 2025-03-21 | $63.37 | $64.51 | $63.08 | $63.66 | $63.66 | 1,539,410 |
| 2025-03-20 | $67.19 | $67.38 | $64.26 | $64.46 | $64.46 | 496,714 |
| 2025-03-19 | $68.26 | $69.04 | $67.30 | $68.00 | $68.00 | 324,820 |
| 2025-03-18 | $68.06 | $68.68 | $67.54 | $68.05 | $68.05 | 346,231 |
| 2025-03-17 | $68.15 | $69.63 | $67.53 | $68.74 | $68.74 | 288,385 |
| 2025-03-14 | $67.53 | $68.72 | $66.67 | $68.05 | $68.05 | 385,515 |
| 2025-03-13 | $67.69 | $68.70 | $66.33 | $67.03 | $67.03 | 430,391 |
| 2025-03-12 | $71.48 | $71.74 | $66.86 | $67.81 | $67.81 | 387,542 |
| 2025-03-11 | $71.79 | $73.13 | $70.68 | $71.26 | $71.26 | 829,544 |
| 2025-03-10 | $71.00 | $72.94 | $70.51 | $71.60 | $71.60 | 835,443 |
| 2025-03-07 | $67.87 | $72.11 | $67.62 | $71.29 | $71.29 | 679,994 |
| 2025-03-06 | $65.23 | $68.87 | $65.01 | $68.48 | $68.48 | 695,330 |
| 2025-03-05 | $65.81 | $66.58 | $64.50 | $65.44 | $65.44 | 508,393 |
| 2025-03-04 | $64.45 | $67.04 | $63.92 | $66.01 | $66.01 | 577,811 |
| 2025-03-03 | $67.62 | $67.87 | $63.94 | $65.10 | $65.10 | 850,118 |
| 2025-02-28 | $67.62 | $68.54 | $66.78 | $67.38 | $67.38 | 911,190 |
| 2025-02-27 | $69.08 | $69.33 | $67.75 | $67.99 | $67.99 | 538,410 |
| 2025-02-26 | $70.11 | $70.80 | $68.92 | $69.45 | $69.45 | 556,357 |
| 2025-02-25 | $68.61 | $70.69 | $68.55 | $70.30 | $70.30 | 822,882 |
| 2025-02-24 | $67.58 | $69.16 | $66.69 | $68.63 | $68.63 | 558,306 |
| 2025-02-21 | $70.47 | $70.47 | $67.01 | $67.42 | $67.42 | 772,414 |
| 2025-02-20 | $72.12 | $72.56 | $69.54 | $69.94 | $69.94 | 652,032 |
| 2025-02-19 | $72.20 | $73.22 | $71.64 | $72.54 | $72.54 | 647,044 |
| 2025-02-18 | $75.32 | $75.57 | $72.76 | $73.20 | $73.20 | 480,533 |
| 2025-02-14 | $77.64 | $77.80 | $74.94 | $75.41 | $75.41 | 709,641 |
| 2025-02-13 | $77.54 | $78.28 | $77.01 | $77.25 | $77.25 | 408,399 |
| 2025-02-12 | $78.12 | $79.01 | $77.23 | $77.36 | $77.36 | 357,015 |
| 2025-02-11 | $78.43 | $81.62 | $78.43 | $79.47 | $79.47 | 741,742 |
| 2025-02-10 | $79.47 | $81.54 | $79.32 | $80.21 | $80.21 | 661,202 |
| 2025-02-07 | $83.11 | $83.64 | $78.69 | $78.77 | $78.77 | 674,245 |
| 2025-02-06 | $84.58 | $88.13 | $81.64 | $82.73 | $82.73 | 857,191 |
| 2025-02-05 | $87.83 | $88.15 | $86.45 | $87.88 | $87.88 | 588,224 |
| 2025-02-04 | $87.23 | $88.05 | $86.68 | $87.00 | $87.00 | 469,054 |
| 2025-02-03 | $86.46 | $88.07 | $85.28 | $87.40 | $87.40 | 395,424 |
| 2025-01-31 | $88.85 | $89.96 | $88.09 | $88.21 | $88.21 | 735,510 |
| 2025-01-30 | $93.95 | $93.95 | $87.73 | $88.87 | $88.87 | 556,516 |
| 2025-01-29 | $92.81 | $93.60 | $92.61 | $93.22 | $93.22 | 236,588 |
| 2025-01-28 | $93.43 | $95.29 | $93.06 | $93.12 | $93.12 | 318,506 |
| 2025-01-27 | $91.99 | $94.03 | $91.66 | $93.96 | $93.96 | 263,798 |
| 2025-01-24 | $92.05 | $92.49 | $91.13 | $92.27 | $92.27 | 228,196 |
| 2025-01-23 | $91.36 | $92.61 | $90.67 | $92.57 | $92.57 | 308,626 |
| 2025-01-22 | $91.51 | $92.34 | $91.14 | $91.65 | $91.65 | 277,916 |
| 2025-01-21 | $89.68 | $91.98 | $89.68 | $91.76 | $91.76 | 331,432 |
| 2025-01-17 | $90.47 | $90.48 | $88.25 | $88.45 | $88.45 | 311,355 |
| 2025-01-16 | $89.36 | $89.99 | $88.96 | $89.31 | $89.31 | 172,870 |
| 2025-01-15 | $89.48 | $89.48 | $88.20 | $89.10 | $89.10 | 177,669 |
| 2025-01-14 | $87.53 | $88.68 | $86.95 | $87.84 | $87.84 | 236,135 |
| 2025-01-13 | $85.44 | $87.99 | $85.29 | $87.53 | $87.53 | 296,782 |
| 2025-01-10 | $85.35 | $86.34 | $84.87 | $86.01 | $86.01 | 380,362 |
| 2025-01-08 | $85.74 | $87.02 | $85.03 | $86.92 | $86.92 | 321,254 |
| 2025-01-07 | $85.11 | $86.64 | $84.28 | $86.34 | $86.34 | 670,536 |
| 2025-01-06 | $85.58 | $87.00 | $85.03 | $85.27 | $85.27 | 230,384 |
| 2025-01-03 | $82.92 | $85.20 | $82.80 | $85.05 | $85.05 | 196,794 |
| 2025-01-02 | $84.24 | $84.44 | $82.15 | $82.86 | $82.86 | 270,292 |
| 2024-12-31 | $84.02 | $84.79 | $82.75 | $83.34 | $83.34 | 316,644 |
| 2024-12-30 | $83.11 | $84.00 | $82.04 | $83.47 | $83.47 | 148,973 |
| 2024-12-27 | $84.32 | $84.92 | $82.82 | $83.69 | $83.69 | 320,320 |
| 2024-12-26 | $83.32 | $85.02 | $83.24 | $84.95 | $84.95 | 156,103 |
| 2024-12-24 | $83.56 | $84.15 | $83.33 | $84.15 | $84.15 | 87,384 |
| 2024-12-23 | $83.59 | $83.93 | $82.93 | $83.56 | $83.56 | 253,081 |
| 2024-12-20 | $83.57 | $85.50 | $83.57 | $83.87 | $83.87 | 1,131,665 |
| 2024-12-19 | $84.05 | $85.37 | $83.37 | $84.69 | $84.69 | 283,359 |
| 2024-12-18 | $87.76 | $88.11 | $82.75 | $83.20 | $83.20 | 301,202 |
| 2024-12-17 | $87.77 | $88.80 | $86.04 | $87.17 | $87.17 | 275,807 |
| 2024-12-16 | $87.58 | $89.38 | $86.88 | $88.56 | $88.56 | 398,476 |
| 2024-12-13 | $87.90 | $89.42 | $87.65 | $88.02 | $88.02 | 289,269 |
| 2024-12-12 | $89.15 | $89.88 | $87.37 | $88.37 | $88.37 | 248,877 |
| 2024-12-11 | $89.97 | $90.45 | $89.19 | $89.58 | $89.58 | 260,974 |
| 2024-12-10 | $89.63 | $90.41 | $88.03 | $89.61 | $89.61 | 253,178 |
| 2024-12-09 | $89.79 | $91.06 | $89.56 | $90.13 | $90.13 | 282,008 |
| 2024-12-06 | $89.40 | $89.97 | $87.59 | $88.73 | $88.73 | 289,319 |
| 2024-12-05 | $90.25 | $90.33 | $88.59 | $88.93 | $88.93 | 240,829 |
| 2024-12-04 | $90.43 | $90.74 | $89.65 | $90.65 | $90.65 | 234,437 |
| 2024-12-03 | $92.54 | $92.54 | $89.71 | $90.26 | $90.26 | 253,290 |
| 2024-12-02 | $91.62 | $92.37 | $90.73 | $92.07 | $92.07 | 377,179 |
| 2024-11-29 | $91.79 | $92.26 | $91.24 | $91.55 | $91.55 | 230,362 |
| 2024-11-27 | $91.31 | $92.65 | $90.81 | $90.98 | $90.98 | 307,410 |
| 2024-11-26 | $90.79 | $91.51 | $89.94 | $90.89 | $90.89 | 362,647 |
| 2024-11-25 | $90.17 | $92.09 | $90.12 | $91.34 | $91.34 | 785,067 |
| 2024-11-22 | $86.70 | $90.60 | $86.70 | $89.24 | $89.24 | 893,392 |
| 2024-11-21 | $85.20 | $85.90 | $84.46 | $84.50 | $84.50 | 1,609,674 |
| 2024-11-20 | $84.36 | $85.38 | $83.71 | $85.08 | $85.08 | 386,835 |
| 2024-11-19 | $84.83 | $85.21 | $84.06 | $84.39 | $84.39 | 391,626 |
| 2024-11-18 | $87.70 | $88.05 | $85.61 | $85.74 | $85.74 | 386,386 |
| 2024-11-15 | $92.26 | $92.26 | $87.74 | $87.89 | $87.89 | 701,452 |
| 2024-11-14 | $95.70 | $95.70 | $91.22 | $91.79 | $91.79 | 429,677 |
| 2024-11-13 | $97.79 | $97.79 | $95.22 | $95.40 | $95.40 | 288,905 |
| 2024-11-12 | $99.73 | $99.92 | $96.69 | $97.38 | $97.38 | 294,365 |
| 2024-11-11 | $99.35 | $100.43 | $98.61 | $99.80 | $99.80 | 266,318 |
| 2024-11-08 | $99.55 | $99.78 | $98.06 | $98.38 | $98.38 | 230,889 |
| 2024-11-07 | $100.53 | $100.77 | $98.75 | $99.07 | $99.07 | 242,361 |
| 2024-11-06 | $98.52 | $101.66 | $97.83 | $100.79 | $100.79 | 583,753 |
| 2024-11-05 | $91.34 | $93.00 | $91.34 | $92.66 | $92.66 | 194,010 |
| 2024-11-04 | $91.05 | $92.38 | $90.77 | $91.43 | $91.43 | 200,474 |
| 2024-11-01 | $92.68 | $92.86 | $90.69 | $91.06 | $91.06 | 293,877 |
| 2024-10-31 | $94.11 | $94.59 | $91.96 | $92.10 | $92.10 | 341,760 |
| 2024-10-30 | $94.69 | $95.78 | $94.27 | $94.43 | $94.43 | 315,397 |
| 2024-10-29 | $93.00 | $95.11 | $92.36 | $95.08 | $95.08 | 382,548 |
| 2024-10-28 | $93.66 | $94.62 | $93.47 | $93.93 | $93.93 | 211,526 |
| 2024-10-25 | $94.10 | $95.99 | $92.65 | $92.75 | $92.75 | 246,996 |
| 2024-10-24 | $93.83 | $95.26 | $91.73 | $93.87 | $93.87 | 696,791 |
| 2024-10-23 | $92.44 | $94.63 | $92.44 | $93.04 | $93.04 | 442,689 |
| 2024-10-22 | $92.80 | $93.38 | $92.15 | $92.66 | $92.66 | 250,791 |
| 2024-10-21 | $95.69 | $95.69 | $92.96 | $93.12 | $93.12 | 242,030 |
| 2024-10-18 | $98.86 | $98.86 | $95.15 | $95.40 | $95.40 | 292,688 |
| 2024-10-17 | $97.60 | $98.77 | $96.42 | $98.71 | $98.71 | 294,468 |
| 2024-10-16 | $98.13 | $99.65 | $97.48 | $99.13 | $99.13 | 340,623 |
| 2024-10-15 | $97.80 | $99.74 | $97.10 | $97.45 | $97.45 | 227,934 |
| 2024-10-14 | $96.67 | $97.90 | $96.50 | $97.65 | $97.65 | 125,057 |
| 2024-10-11 | $94.56 | $96.61 | $94.56 | $96.41 | $96.41 | 182,717 |
| 2024-10-10 | $93.98 | $94.44 | $93.35 | $94.33 | $94.33 | 152,426 |
| 2024-10-09 | $94.32 | $95.62 | $93.70 | $94.99 | $94.99 | 150,047 |
| 2024-10-08 | $94.39 | $94.63 | $93.00 | $94.16 | $94.16 | 206,129 |
| 2024-10-07 | $93.36 | $94.37 | $92.95 | $94.02 | $94.02 | 234,377 |
| 2024-10-04 | $93.92 | $95.14 | $93.12 | $94.26 | $94.26 | 189,714 |
| 2024-10-03 | $93.24 | $94.04 | $92.30 | $92.58 | $92.58 | 237,456 |
| 2024-10-02 | $92.82 | $94.19 | $92.16 | $94.11 | $94.11 | 235,259 |
| 2024-10-01 | $93.00 | $93.54 | $92.01 | $93.22 | $93.22 | 256,188 |
| 2024-09-30 | $92.37 | $93.57 | $91.91 | $93.23 | $93.23 | 233,448 |
| 2024-09-27 | $95.03 | $95.61 | $92.40 | $93.36 | $93.36 | 230,002 |
| 2024-09-26 | $93.40 | $94.80 | $93.40 | $94.14 | $94.14 | 220,517 |
| 2024-09-25 | $92.23 | $92.73 | $91.43 | $92.17 | $92.17 | 240,249 |
| 2024-09-24 | $94.36 | $94.36 | $92.06 | $92.20 | $92.20 | 183,382 |
| 2024-09-23 | $93.67 | $94.42 | $93.01 | $94.14 | $94.14 | 242,356 |
| 2024-09-20 | $93.46 | $94.54 | $93.05 | $93.25 | $93.25 | 840,799 |
| 2024-09-19 | $94.43 | $94.83 | $92.57 | $93.98 | $93.98 | 301,800 |
| 2024-09-18 | $92.97 | $94.18 | $91.98 | $92.09 | $92.09 | 283,116 |
| 2024-09-17 | $93.13 | $94.00 | $91.77 | $92.51 | $92.51 | 305,907 |
| 2024-09-16 | $92.58 | $94.26 | $92.58 | $93.91 | $93.91 | 162,731 |
| 2024-09-13 | $91.22 | $93.06 | $90.59 | $92.72 | $92.72 | 176,438 |
| 2024-09-12 | $89.89 | $90.25 | $88.54 | $89.74 | $89.74 | 178,778 |
| 2024-09-11 | $90.45 | $90.60 | $87.94 | $89.17 | $89.17 | 293,438 |
| 2024-09-10 | $90.17 | $91.60 | $89.58 | $91.30 | $91.30 | 314,752 |
| 2024-09-09 | $88.85 | $90.96 | $88.83 | $89.97 | $89.97 | 299,984 |
| 2024-09-06 | $92.39 | $93.03 | $89.64 | $89.74 | $89.74 | 224,510 |
| 2024-09-05 | $93.17 | $93.36 | $91.50 | $92.02 | $92.02 | 209,050 |
| 2024-09-04 | $92.25 | $93.64 | $92.25 | $93.06 | $93.06 | 168,187 |
| 2024-09-03 | $95.00 | $96.85 | $92.70 | $92.71 | $92.71 | 241,431 |
| 2024-08-30 | $97.60 | $97.61 | $95.47 | $96.16 | $96.16 | 773,271 |
| 2024-08-29 | $96.21 | $98.18 | $95.61 | $96.94 | $96.94 | 309,180 |
| 2024-08-28 | $95.03 | $96.27 | $94.70 | $95.14 | $95.14 | 239,740 |
| 2024-08-27 | $94.84 | $95.77 | $94.61 | $95.26 | $95.26 | 244,793 |
| 2024-08-26 | $96.36 | $97.10 | $95.23 | $95.35 | $95.35 | 165,348 |
| 2024-08-23 | $93.72 | $96.75 | $93.72 | $96.13 | $96.13 | 271,600 |
| 2024-08-22 | $94.06 | $94.97 | $92.83 | $92.94 | $92.94 | 232,699 |
| 2024-08-21 | $92.05 | $93.86 | $91.99 | $93.82 | $93.82 | 212,746 |
| 2024-08-20 | $92.14 | $92.62 | $90.74 | $90.79 | $90.79 | 209,614 |
| 2024-08-19 | $90.95 | $92.41 | $90.95 | $92.38 | $92.38 | 206,134 |
| 2024-08-16 | $90.37 | $92.07 | $90.37 | $90.80 | $90.80 | 185,710 |
| 2024-08-15 | $90.35 | $91.78 | $89.85 | $90.78 | $90.78 | 221,938 |
| 2024-08-14 | $88.79 | $89.10 | $87.20 | $87.92 | $87.92 | 178,106 |
| 2024-08-13 | $87.94 | $89.06 | $87.57 | $88.62 | $88.62 | 189,831 |
| 2024-08-12 | $88.74 | $88.77 | $86.75 | $87.03 | $87.03 | 166,230 |
| 2024-08-09 | $88.61 | $89.20 | $87.68 | $88.35 | $88.35 | 183,867 |
| 2024-08-08 | $86.24 | $88.93 | $85.92 | $88.67 | $88.67 | 247,314 |
| 2024-08-07 | $86.86 | $87.81 | $85.11 | $85.15 | $85.15 | 235,842 |
| 2024-08-06 | $85.65 | $87.12 | $84.62 | $85.42 | $85.42 | 218,198 |
| 2024-08-05 | $86.96 | $87.33 | $84.93 | $85.57 | $85.57 | 327,796 |
| 2024-08-02 | $89.57 | $91.26 | $89.17 | $90.59 | $90.59 | 337,409 |
| 2024-08-01 | $94.19 | $95.81 | $91.06 | $92.11 | $92.11 | 338,685 |
| 2024-07-31 | $95.93 | $96.35 | $94.14 | $94.67 | $94.67 | 656,686 |
| 2024-07-30 | $96.00 | $96.52 | $94.89 | $95.17 | $95.17 | 621,558 |
| 2024-07-29 | $95.15 | $96.79 | $94.78 | $95.83 | $95.83 | 418,714 |
| 2024-07-26 | $93.63 | $96.35 | $93.57 | $94.86 | $94.86 | 378,067 |
| 2024-07-25 | $93.97 | $99.00 | $90.78 | $92.77 | $92.77 | 843,886 |
| 2024-07-24 | $104.27 | $105.00 | $101.80 | $101.83 | $101.83 | 518,632 |
| 2024-07-23 | $102.58 | $104.90 | $102.50 | $104.07 | $104.07 | 466,992 |
| 2024-07-22 | $101.70 | $103.36 | $100.70 | $102.49 | $102.49 | 405,911 |
| 2024-07-19 | $103.69 | $103.92 | $101.66 | $102.70 | $102.70 | 642,441 |
| 2024-07-18 | $102.55 | $105.67 | $102.42 | $103.66 | $103.66 | 406,878 |
| 2024-07-17 | $102.20 | $104.30 | $101.47 | $103.53 | $103.53 | 436,787 |
| 2024-07-16 | $98.73 | $104.55 | $98.22 | $103.15 | $103.15 | 665,019 |
| 2024-07-15 | $95.62 | $98.94 | $95.59 | $97.66 | $97.66 | 437,916 |
| 2024-07-12 | $91.78 | $95.01 | $91.60 | $94.67 | $94.67 | 405,157 |
| 2024-07-11 | $87.50 | $91.47 | $87.21 | $91.08 | $91.08 | 448,519 |
| 2024-07-10 | $86.04 | $86.54 | $85.33 | $86.31 | $86.31 | 216,451 |
| 2024-07-09 | $87.05 | $87.30 | $85.81 | $85.83 | $85.83 | 284,487 |
| 2024-07-08 | $87.97 | $88.48 | $87.00 | $87.21 | $87.21 | 210,356 |
| 2024-07-05 | $87.22 | $87.89 | $86.48 | $87.32 | $87.32 | 200,477 |
| 2024-07-03 | $87.53 | $88.29 | $87.32 | $87.61 | $87.61 | 114,673 |
| 2024-07-02 | $87.12 | $88.15 | $86.89 | $87.35 | $87.35 | 231,869 |
| 2024-07-01 | $88.23 | $89.08 | $86.52 | $86.80 | $86.80 | 320,142 |
| 2024-06-28 | $88.93 | $89.50 | $87.43 | $88.17 | $88.17 | 619,324 |
| 2024-06-27 | $86.84 | $88.40 | $86.69 | $87.93 | $87.93 | 525,896 |
| 2024-06-26 | $86.57 | $87.63 | $86.34 | $86.42 | $86.42 | 356,131 |
| 2024-06-25 | $88.22 | $88.62 | $86.76 | $87.15 | $87.15 | 378,423 |
| 2024-06-24 | $88.92 | $89.88 | $88.04 | $88.17 | $88.17 | 371,882 |
| 2024-06-21 | $88.81 | $89.12 | $88.03 | $88.65 | $88.65 | 1,221,303 |
| 2024-06-20 | $86.67 | $89.75 | $86.19 | $88.65 | $88.65 | 408,864 |
| 2024-06-18 | $87.24 | $87.24 | $86.70 | $87.03 | $87.03 | 459,358 |
| 2024-06-17 | $87.60 | $88.03 | $87.16 | $87.44 | $87.44 | 323,568 |
| 2024-06-14 | $88.26 | $88.68 | $87.78 | $88.07 | $88.07 | 287,943 |
| 2024-06-13 | $90.85 | $91.33 | $88.81 | $89.45 | $89.45 | 432,839 |
| 2024-06-12 | $93.21 | $94.67 | $90.27 | $90.87 | $90.87 | 587,126 |
| 2024-06-11 | $92.02 | $92.57 | $90.38 | $91.00 | $91.00 | 451,188 |
| 2024-06-10 | $92.39 | $92.81 | $91.58 | $92.37 | $92.37 | 294,804 |
| 2024-06-07 | $93.58 | $94.53 | $93.27 | $93.73 | $93.73 | 201,132 |
| 2024-06-06 | $94.30 | $96.29 | $94.01 | $94.05 | $94.05 | 205,282 |
| 2024-06-05 | $94.90 | $95.57 | $93.91 | $95.21 | $95.21 | 203,329 |
| 2024-06-04 | $93.37 | $94.86 | $92.85 | $94.44 | $94.44 | 224,816 |
| 2024-06-03 | $94.69 | $95.14 | $93.26 | $94.07 | $94.07 | 275,165 |
| 2024-05-31 | $92.32 | $94.02 | $91.83 | $93.91 | $93.91 | 428,297 |
| 2024-05-30 | $93.20 | $93.86 | $91.87 | $92.15 | $92.15 | 283,926 |
| 2024-05-29 | $92.35 | $94.15 | $92.35 | $93.16 | $93.16 | 236,353 |
| 2024-05-28 | $95.78 | $96.59 | $92.75 | $93.51 | $93.51 | 410,925 |
| 2024-05-24 | $95.99 | $95.99 | $94.42 | $95.34 | $95.34 | 308,659 |
| 2024-05-23 | $97.75 | $97.78 | $94.80 | $95.32 | $95.32 | 493,589 |
| 2024-05-22 | $98.65 | $99.54 | $97.02 | $97.25 | $97.25 | 374,946 |
| 2024-05-21 | $99.77 | $99.77 | $98.25 | $98.42 | $98.42 | 210,839 |
| 2024-05-20 | $101.18 | $101.74 | $99.85 | $99.87 | $99.87 | 216,319 |
| 2024-05-17 | $101.62 | $101.62 | $100.71 | $101.12 | $101.12 | 207,268 |
| 2024-05-16 | $102.21 | $102.22 | $100.82 | $101.25 | $101.25 | 216,066 |
| 2024-05-15 | $100.94 | $102.58 | $100.76 | $102.54 | $102.54 | 215,598 |
| 2024-05-14 | $100.65 | $100.85 | $99.90 | $100.17 | $100.17 | 194,531 |
| 2024-05-13 | $101.14 | $101.65 | $99.21 | $99.22 | $99.22 | 164,985 |
| 2024-05-10 | $99.79 | $100.34 | $98.96 | $100.29 | $100.29 | 188,376 |
| 2024-05-09 | $99.65 | $99.65 | $98.17 | $99.36 | $99.36 | 212,846 |
| 2024-05-08 | $98.34 | $99.65 | $98.02 | $99.56 | $99.56 | 231,397 |
| 2024-05-07 | $98.68 | $99.67 | $98.34 | $98.81 | $98.81 | 272,620 |
| 2024-05-06 | $97.28 | $98.90 | $96.83 | $98.17 | $98.17 | 220,649 |
| 2024-05-03 | $97.45 | $97.88 | $95.68 | $96.15 | $96.15 | 281,967 |
| 2024-05-02 | $96.66 | $96.66 | $95.10 | $96.06 | $96.06 | 309,970 |
| 2024-05-01 | $96.62 | $97.44 | $95.26 | $95.56 | $95.56 | 282,699 |
| 2024-04-30 | $98.20 | $99.03 | $96.42 | $96.45 | $96.45 | 983,148 |
| 2024-04-29 | $97.68 | $99.90 | $97.68 | $98.68 | $98.68 | 449,605 |
| 2024-04-26 | $98.57 | $99.98 | $97.27 | $97.51 | $97.51 | 414,790 |
| 2024-04-25 | $99.96 | $101.98 | $97.08 | $98.72 | $98.72 | 556,446 |
| 2024-04-24 | $100.19 | $102.41 | $99.59 | $102.11 | $102.11 | 405,917 |
| 2024-04-23 | $99.61 | $101.27 | $98.93 | $100.78 | $100.78 | 287,733 |
| 2024-04-22 | $98.36 | $100.44 | $98.22 | $99.62 | $99.62 | 308,337 |
| 2024-04-19 | $95.63 | $97.87 | $95.63 | $97.78 | $97.78 | 424,691 |
| 2024-04-18 | $95.22 | $96.95 | $94.72 | $95.55 | $95.55 | 276,096 |
| 2024-04-17 | $95.34 | $95.91 | $94.49 | $94.73 | $94.73 | 305,010 |
| 2024-04-16 | $94.10 | $94.93 | $93.62 | $94.82 | $94.82 | 275,935 |
| 2024-04-15 | $96.06 | $96.66 | $94.44 | $94.82 | $94.82 | 209,791 |
| 2024-04-12 | $95.75 | $96.64 | $95.17 | $95.45 | $95.45 | 215,468 |
| 2024-04-11 | $96.48 | $97.74 | $96.46 | $96.50 | $96.50 | 366,596 |
| 2024-04-10 | $96.80 | $96.96 | $94.91 | $95.98 | $95.98 | 269,714 |
| 2024-04-09 | $99.16 | $99.70 | $98.51 | $98.87 | $98.87 | 198,880 |
| 2024-04-08 | $99.25 | $100.21 | $98.83 | $98.88 | $98.88 | 186,694 |
| 2024-04-05 | $98.26 | $99.20 | $98.07 | $98.75 | $98.75 | 198,278 |
| 2024-04-04 | $102.37 | $102.37 | $98.27 | $98.54 | $98.54 | 254,181 |
| 2024-04-03 | $100.11 | $102.28 | $100.11 | $101.19 | $101.19 | 218,792 |
| 2024-04-02 | $101.13 | $101.64 | $100.20 | $100.87 | $100.87 | 314,375 |
| 2024-04-01 | $103.96 | $103.96 | $102.08 | $102.24 | $102.24 | 197,994 |
| 2024-03-28 | $103.73 | $105.32 | $103.58 | $104.76 | $104.76 | 302,403 |
| 2024-03-27 | $101.48 | $103.72 | $101.33 | $103.49 | $103.49 | 172,881 |
| 2024-03-26 | $101.15 | $101.38 | $100.45 | $100.62 | $100.62 | 162,161 |
| 2024-03-25 | $101.20 | $101.75 | $100.52 | $100.73 | $100.73 | 234,963 |
| 2024-03-22 | $104.59 | $104.59 | $100.40 | $101.07 | $101.07 | 271,798 |
| 2024-03-21 | $104.99 | $106.42 | $104.39 | $104.44 | $104.44 | 282,157 |
| 2024-03-20 | $102.73 | $104.62 | $102.58 | $104.17 | $104.17 | 187,759 |
| 2024-03-19 | $101.52 | $102.90 | $101.52 | $102.78 | $102.78 | 205,642 |
| 2024-03-18 | $102.39 | $102.61 | $101.41 | $101.60 | $101.60 | 161,905 |
| 2024-03-15 | $100.51 | $102.50 | $100.51 | $102.39 | $102.39 | 544,512 |
| 2024-03-14 | $102.41 | $103.06 | $100.22 | $100.90 | $100.90 | 250,429 |
| 2024-03-13 | $102.28 | $104.29 | $102.28 | $103.19 | $103.19 | 232,082 |
| 2024-03-12 | $101.43 | $103.21 | $100.38 | $102.66 | $102.66 | 215,123 |
| 2024-03-11 | $102.39 | $102.62 | $100.72 | $101.64 | $101.64 | 199,533 |
| 2024-03-08 | $103.25 | $104.20 | $102.75 | $103.27 | $103.27 | 236,235 |
| 2024-03-07 | $100.71 | $102.58 | $100.34 | $102.52 | $102.52 | 258,274 |
| 2024-03-06 | $100.20 | $100.20 | $98.95 | $99.96 | $99.96 | 144,933 |
| 2024-03-05 | $101.32 | $102.05 | $98.61 | $98.92 | $98.92 | 178,454 |
| 2024-03-04 | $100.78 | $102.65 | $100.78 | $102.04 | $102.04 | 167,292 |
| 2024-03-01 | $99.18 | $100.97 | $98.28 | $100.76 | $100.76 | 264,526 |
| 2024-02-29 | $98.99 | $99.60 | $97.95 | $99.32 | $99.32 | 288,182 |
| 2024-02-28 | $97.51 | $99.21 | $97.45 | $97.89 | $97.89 | 188,321 |
| 2024-02-27 | $96.65 | $98.73 | $96.48 | $98.33 | $98.33 | 217,722 |
| 2024-02-26 | $95.59 | $96.90 | $95.50 | $95.94 | $95.94 | 171,118 |
| 2024-02-23 | $95.15 | $96.64 | $94.92 | $96.05 | $96.05 | 183,594 |
| 2024-02-22 | $94.78 | $95.64 | $94.45 | $95.62 | $95.62 | 228,828 |
| 2024-02-21 | $94.77 | $95.17 | $93.96 | $94.78 | $94.78 | 184,903 |
| 2024-02-20 | $95.61 | $96.54 | $94.70 | $95.08 | $95.08 | 188,067 |
| 2024-02-16 | $96.62 | $97.86 | $96.38 | $96.82 | $96.82 | 221,219 |
| 2024-02-15 | $95.63 | $97.69 | $95.05 | $97.44 | $97.44 | 230,766 |
| 2024-02-14 | $93.32 | $95.73 | $93.27 | $95.20 | $95.20 | 234,365 |
| 2024-02-13 | $94.18 | $95.19 | $91.59 | $92.16 | $92.16 | 310,499 |
| 2024-02-12 | $94.68 | $97.68 | $94.68 | $97.25 | $97.25 | 258,058 |
| 2024-02-09 | $94.98 | $95.09 | $93.29 | $94.41 | $94.41 | 222,123 |
| 2024-02-08 | $97.49 | $98.26 | $90.39 | $95.57 | $95.57 | 443,555 |
| 2024-02-07 | $94.51 | $94.79 | $93.26 | $94.37 | $94.37 | 225,163 |
| 2024-02-06 | $93.52 | $95.40 | $93.44 | $94.67 | $94.67 | 183,874 |
| 2024-02-05 | $92.52 | $93.99 | $91.78 | $93.48 | $93.48 | 189,249 |
| 2024-02-02 | $92.86 | $94.18 | $92.51 | $93.62 | $93.62 | 159,690 |
| 2024-02-01 | $93.18 | $94.22 | $92.37 | $94.15 | $94.15 | 184,178 |
| 2024-01-31 | $95.29 | $95.81 | $92.73 | $92.82 | $92.82 | 279,952 |
| 2024-01-30 | $95.13 | $96.68 | $94.81 | $95.96 | $95.96 | 168,623 |
| 2024-01-29 | $95.67 | $96.13 | $95.06 | $96.11 | $96.11 | 179,322 |
| 2024-01-26 | $95.44 | $96.12 | $94.84 | $95.92 | $95.92 | 133,331 |
| 2024-01-25 | $95.21 | $96.26 | $94.49 | $94.91 | $94.91 | 195,266 |
| 2024-01-24 | $94.98 | $95.27 | $93.88 | $93.91 | $93.91 | 161,966 |
| 2024-01-23 | $95.82 | $96.16 | $93.94 | $94.10 | $94.10 | 230,684 |
| 2024-01-22 | $93.96 | $94.94 | $93.57 | $94.88 | $94.88 | 245,583 |
| 2024-01-19 | $91.80 | $93.37 | $91.21 | $93.36 | $93.36 | 287,675 |
| 2024-01-18 | $90.52 | $91.51 | $90.18 | $91.50 | $91.50 | 190,731 |
| 2024-01-17 | $89.30 | $90.89 | $88.73 | $90.27 | $90.27 | 237,660 |
| 2024-01-16 | $89.17 | $90.41 | $88.99 | $90.18 | $90.18 | 263,342 |
| 2024-01-12 | $90.77 | $91.47 | $89.78 | $89.96 | $89.96 | 243,644 |
| 2024-01-11 | $89.27 | $90.06 | $87.96 | $89.97 | $89.97 | 326,130 |
| 2024-01-10 | $88.43 | $89.85 | $88.00 | $89.37 | $89.37 | 322,062 |
| 2024-01-09 | $89.82 | $89.82 | $88.58 | $88.65 | $88.65 | 269,356 |
| 2024-01-08 | $90.66 | $91.35 | $90.30 | $90.93 | $90.93 | 359,734 |
| 2024-01-05 | $91.29 | $92.19 | $90.70 | $90.95 | $90.95 | 190,249 |
| 2024-01-04 | $92.92 | $93.43 | $91.75 | $92.05 | $92.05 | 267,868 |
| 2024-01-03 | $94.69 | $95.31 | $92.57 | $92.65 | $92.65 | 263,884 |
| 2024-01-02 | $96.10 | $96.88 | $95.01 | $95.67 | $95.67 | 222,497 |
| 2023-12-29 | $96.77 | $97.43 | $95.57 | $96.17 | $96.17 | 298,579 |
| 2023-12-28 | $96.04 | $97.06 | $95.99 | $96.88 | $96.88 | 151,473 |
| 2023-12-27 | $96.36 | $97.04 | $96.25 | $96.46 | $96.46 | 136,096 |
| 2023-12-26 | $95.83 | $97.22 | $95.35 | $96.25 | $96.25 | 244,872 |
| 2023-12-22 | $95.20 | $96.33 | $94.64 | $95.66 | $95.66 | 185,714 |
| 2023-12-21 | $94.25 | $94.73 | $93.65 | $94.61 | $94.61 | 156,102 |
| 2023-12-20 | $94.56 | $96.52 | $93.53 | $93.61 | $93.61 | 254,779 |
| 2023-12-19 | $94.46 | $95.91 | $94.46 | $94.79 | $94.79 | 255,576 |
| 2023-12-18 | $94.37 | $95.17 | $93.72 | $93.95 | $93.95 | 248,043 |
| 2023-12-15 | $94.05 | $95.45 | $93.04 | $93.85 | $93.85 | 740,738 |
| 2023-12-14 | $93.59 | $94.03 | $91.57 | $93.75 | $93.75 | 445,402 |
| 2023-12-13 | $91.23 | $92.30 | $89.75 | $92.24 | $92.24 | 287,527 |
| 2023-12-12 | $91.62 | $92.31 | $90.97 | $91.40 | $91.40 | 281,654 |
| 2023-12-11 | $91.00 | $92.12 | $91.00 | $91.63 | $91.63 | 160,658 |
| 2023-12-08 | $91.43 | $92.17 | $90.58 | $91.19 | $91.19 | 180,656 |
| 2023-12-07 | $92.35 | $92.53 | $90.95 | $91.16 | $91.16 | 211,307 |
| 2023-12-06 | $91.97 | $93.68 | $91.62 | $91.84 | $91.84 | 209,889 |
| 2023-12-05 | $93.42 | $93.42 | $90.52 | $90.60 | $90.60 | 262,261 |
| 2023-12-04 | $92.00 | $93.67 | $92.00 | $93.58 | $93.58 | 190,606 |
| 2023-12-01 | $88.51 | $92.45 | $88.51 | $92.27 | $92.27 | 349,417 |
| 2023-11-30 | $89.40 | $89.59 | $88.74 | $89.24 | $89.24 | 678,670 |
| 2023-11-29 | $89.90 | $90.43 | $88.78 | $88.95 | $88.95 | 267,691 |
| 2023-11-28 | $90.96 | $91.44 | $89.30 | $89.33 | $89.33 | 310,348 |
| 2023-11-27 | $90.48 | $91.59 | $90.35 | $91.37 | $91.37 | 273,575 |
| 2023-11-24 | $90.18 | $91.48 | $90.18 | $90.94 | $90.94 | 118,484 |
| 2023-11-22 | $90.49 | $91.01 | $89.96 | $90.46 | $90.46 | 184,111 |
| 2023-11-21 | $89.85 | $91.55 | $89.85 | $89.97 | $89.97 | 424,879 |
| 2023-11-20 | $88.54 | $90.83 | $88.05 | $90.69 | $90.69 | 465,618 |
| 2023-11-17 | $88.02 | $89.09 | $87.61 | $88.69 | $88.69 | 368,443 |
| 2023-11-16 | $88.98 | $89.07 | $87.12 | $87.39 | $87.39 | 215,471 |
| 2023-11-15 | $88.68 | $90.85 | $88.20 | $88.64 | $88.64 | 324,472 |
| 2023-11-14 | $87.06 | $90.01 | $87.06 | $89.77 | $89.77 | 308,264 |
| 2023-11-13 | $85.85 | $86.73 | $85.16 | $85.18 | $85.18 | 174,633 |
| 2023-11-10 | $85.71 | $86.22 | $84.85 | $86.01 | $86.01 | 205,731 |
| 2023-11-09 | $86.80 | $87.22 | $85.55 | $85.58 | $85.58 | 300,073 |
| 2023-11-08 | $84.50 | $86.47 | $84.17 | $86.23 | $86.23 | 270,081 |
| 2023-11-07 | $84.99 | $85.75 | $82.67 | $84.34 | $84.34 | 318,305 |
| 2023-11-06 | $85.13 | $86.41 | $85.02 | $86.16 | $86.16 | 218,271 |
| 2023-11-03 | $88.44 | $88.86 | $85.33 | $85.50 | $85.50 | 339,431 |
| 2023-11-02 | $84.76 | $87.22 | $84.51 | $87.08 | $87.08 | 376,757 |
| 2023-11-01 | $83.00 | $83.61 | $81.79 | $83.35 | $83.35 | 288,409 |
| 2023-10-31 | $81.94 | $83.62 | $81.56 | $83.46 | $83.46 | 306,293 |
| 2023-10-30 | $81.72 | $82.71 | $80.95 | $81.39 | $81.39 | 307,813 |
| 2023-10-27 | $81.24 | $81.81 | $79.32 | $80.93 | $80.93 | 388,539 |
| 2023-10-26 | $80.74 | $83.39 | $77.37 | $82.01 | $82.01 | 624,442 |
| 2023-10-25 | $77.10 | $80.67 | $77.10 | $79.03 | $79.03 | 405,514 |
| 2023-10-24 | $79.23 | $80.01 | $76.70 | $77.70 | $77.70 | 420,031 |
| 2023-10-23 | $78.78 | $80.56 | $78.19 | $78.64 | $78.64 | 425,278 |
| 2023-10-20 | $82.25 | $82.49 | $78.56 | $78.58 | $78.58 | 658,662 |
| 2023-10-19 | $81.91 | $83.23 | $81.24 | $82.14 | $82.14 | 197,420 |
| 2023-10-18 | $84.29 | $84.67 | $82.32 | $82.41 | $82.41 | 237,175 |
| 2023-10-17 | $83.46 | $85.84 | $83.46 | $85.03 | $85.03 | 307,769 |
| 2023-10-16 | $82.96 | $84.04 | $82.83 | $83.69 | $83.69 | 225,960 |
| 2023-10-13 | $83.12 | $83.26 | $81.45 | $82.25 | $82.25 | 183,569 |
| 2023-10-12 | $85.12 | $85.12 | $83.09 | $83.11 | $83.11 | 171,513 |
| 2023-10-11 | $82.95 | $84.35 | $82.95 | $84.16 | $84.16 | 198,123 |
| 2023-10-10 | $81.34 | $82.95 | $81.34 | $82.89 | $82.89 | 261,314 |
| 2023-10-09 | $78.88 | $81.23 | $78.48 | $81.19 | $81.19 | 155,254 |
| 2023-10-06 | $78.38 | $80.25 | $77.93 | $79.38 | $79.38 | 205,306 |
| 2023-10-05 | $79.09 | $79.51 | $78.32 | $78.88 | $78.88 | 253,453 |
| 2023-10-04 | $79.06 | $79.57 | $78.34 | $79.28 | $79.28 | 183,735 |
| 2023-10-03 | $79.81 | $80.19 | $78.59 | $78.86 | $78.86 | 238,539 |
| 2023-10-02 | $81.68 | $81.73 | $79.77 | $80.21 | $80.21 | 260,634 |
| 2023-09-29 | $82.62 | $83.05 | $81.34 | $81.68 | $81.68 | 300,660 |
| 2023-09-28 | $81.84 | $82.83 | $81.82 | $82.04 | $82.04 | 214,828 |
| 2023-09-27 | $80.54 | $82.10 | $80.54 | $81.86 | $81.86 | 190,755 |
| 2023-09-26 | $81.63 | $82.26 | $80.51 | $80.54 | $80.54 | 301,178 |
| 2023-09-25 | $80.51 | $82.28 | $80.49 | $82.18 | $82.18 | 222,481 |
| 2023-09-22 | $80.19 | $81.32 | $79.91 | $80.98 | $80.98 | 323,214 |
| 2023-09-21 | $79.82 | $80.65 | $79.24 | $80.11 | $80.11 | 161,503 |
| 2023-09-20 | $81.58 | $82.79 | $80.52 | $80.55 | $80.55 | 189,592 |
| 2023-09-19 | $79.76 | $81.28 | $78.84 | $81.01 | $81.01 | 278,002 |
| 2023-09-18 | $79.07 | $81.66 | $78.49 | $79.99 | $79.99 | 331,298 |
| 2023-09-15 | $78.31 | $79.15 | $77.44 | $77.70 | $77.70 | 780,048 |
| 2023-09-14 | $78.87 | $79.19 | $78.03 | $78.80 | $78.80 | 317,986 |
| 2023-09-13 | $78.85 | $79.68 | $77.98 | $78.16 | $78.16 | 279,211 |
| 2023-09-12 | $78.18 | $78.81 | $77.22 | $78.68 | $78.68 | 163,946 |
| 2023-09-11 | $78.46 | $78.86 | $77.42 | $78.36 | $78.36 | 244,705 |
| 2023-09-08 | $79.64 | $79.88 | $78.29 | $78.32 | $78.32 | 211,898 |
| 2023-09-07 | $79.71 | $79.71 | $78.17 | $79.52 | $79.52 | 230,211 |
| 2023-09-06 | $80.16 | $81.05 | $79.29 | $79.91 | $79.91 | 172,678 |
| 2023-09-05 | $81.20 | $81.36 | $78.36 | $80.14 | $80.14 | 203,278 |
| 2023-09-01 | $82.93 | $83.36 | $82.36 | $82.52 | $82.52 | 222,763 |
| 2023-08-31 | $82.72 | $83.57 | $82.08 | $82.16 | $82.16 | 189,325 |
| 2023-08-30 | $82.27 | $83.02 | $82.27 | $82.47 | $82.47 | 160,115 |
| 2023-08-29 | $81.06 | $82.80 | $80.26 | $82.79 | $82.79 | 154,578 |
| 2023-08-28 | $80.88 | $81.68 | $80.03 | $81.27 | $81.27 | 177,900 |
| 2023-08-25 | $80.28 | $81.52 | $79.56 | $80.74 | $80.74 | 160,361 |
| 2023-08-24 | $80.05 | $80.87 | $79.52 | $79.66 | $79.66 | 177,579 |
| 2023-08-23 | $79.55 | $80.24 | $79.16 | $80.08 | $80.08 | 157,283 |
| 2023-08-22 | $80.01 | $80.61 | $78.82 | $79.27 | $79.27 | 228,218 |
| 2023-08-21 | $78.83 | $80.40 | $78.83 | $79.94 | $79.94 | 272,735 |
| 2023-08-18 | $77.86 | $79.42 | $77.86 | $78.94 | $78.94 | 225,607 |
| 2023-08-17 | $78.59 | $78.99 | $77.91 | $78.45 | $78.45 | 203,858 |
| 2023-08-16 | $79.43 | $79.94 | $78.25 | $78.51 | $78.51 | 238,449 |
| 2023-08-15 | $80.80 | $80.80 | $79.34 | $79.52 | $79.52 | 234,010 |
| 2023-08-14 | $80.49 | $81.60 | $79.96 | $81.58 | $81.58 | 216,595 |
| 2023-08-11 | $79.73 | $81.29 | $79.73 | $81.05 | $81.05 | 224,008 |
| 2023-08-10 | $79.71 | $81.30 | $79.65 | $80.24 | $80.24 | 328,554 |
| 2023-08-09 | $79.87 | $79.96 | $79.03 | $79.38 | $79.38 | 305,260 |
| 2023-08-08 | $79.73 | $80.32 | $78.51 | $80.19 | $80.19 | 155,520 |
| 2023-08-07 | $79.67 | $81.03 | $79.39 | $80.89 | $80.89 | 204,741 |
| 2023-08-04 | $79.93 | $81.10 | $79.49 | $79.50 | $79.50 | 223,992 |
| 2023-08-03 | $78.31 | $80.34 | $77.73 | $79.89 | $79.89 | 285,134 |
| 2023-08-02 | $76.27 | $78.53 | $76.17 | $78.45 | $78.45 | 275,143 |
| 2023-08-01 | $76.17 | $77.57 | $75.85 | $77.53 | $77.53 | 316,590 |
| 2023-07-31 | $78.40 | $78.45 | $76.14 | $76.32 | $76.32 | 390,381 |
| 2023-07-28 | $79.03 | $79.80 | $78.50 | $78.80 | $78.80 | 382,425 |
| 2023-07-27 | $83.09 | $86.69 | $78.58 | $78.63 | $78.63 | 673,457 |
| 2023-07-26 | $78.84 | $80.43 | $78.51 | $79.42 | $79.42 | 671,018 |
| 2023-07-25 | $81.11 | $81.69 | $80.53 | $81.25 | $81.25 | 346,083 |
| 2023-07-24 | $79.67 | $81.40 | $79.44 | $81.20 | $81.20 | 271,767 |
| 2023-07-21 | $81.65 | $81.67 | $79.76 | $79.94 | $79.94 | 380,904 |
| 2023-07-20 | $83.61 | $83.72 | $80.69 | $81.01 | $81.01 | 386,736 |
| 2023-07-19 | $83.30 | $84.09 | $82.88 | $83.83 | $83.83 | 224,120 |
| 2023-07-18 | $80.11 | $82.93 | $80.11 | $82.85 | $82.85 | 226,194 |
| 2023-07-17 | $78.70 | $80.44 | $78.65 | $80.11 | $80.11 | 187,851 |
| 2023-07-14 | $78.77 | $79.18 | $77.94 | $78.98 | $78.98 | 251,152 |
| 2023-07-13 | $77.96 | $79.58 | $77.75 | $79.40 | $79.40 | 235,808 |
| 2023-07-12 | $78.27 | $78.43 | $76.81 | $77.66 | $77.66 | 248,617 |
| 2023-07-11 | $75.78 | $77.09 | $75.52 | $77.02 | $77.02 | 169,124 |
| 2023-07-10 | $73.70 | $75.57 | $73.70 | $75.35 | $75.35 | 263,578 |
| 2023-07-07 | $74.76 | $75.71 | $74.23 | $74.25 | $74.25 | 276,719 |
| 2023-07-06 | $74.08 | $74.59 | $73.57 | $74.47 | $74.47 | 327,209 |
| 2023-07-05 | $75.49 | $75.87 | $74.75 | $75.25 | $75.25 | 271,757 |
| 2023-07-03 | $75.01 | $76.33 | $75.01 | $75.42 | $75.42 | 109,639 |
| 2023-06-30 | $75.97 | $76.57 | $75.32 | $75.63 | $75.63 | 474,260 |
| 2023-06-29 | $73.85 | $75.70 | $73.82 | $75.42 | $75.42 | 334,753 |
| 2023-06-28 | $73.64 | $73.96 | $72.71 | $73.95 | $73.95 | 358,433 |
| 2023-06-27 | $71.91 | $73.55 | $71.23 | $73.49 | $73.49 | 408,074 |
| 2023-06-26 | $70.11 | $72.31 | $70.11 | $71.97 | $71.97 | 279,521 |
| 2023-06-23 | $69.20 | $71.06 | $69.20 | $70.32 | $70.32 | 1,586,199 |
| 2023-06-22 | $70.83 | $71.16 | $69.50 | $70.53 | $70.53 | 236,065 |
| 2023-06-21 | $70.44 | $71.62 | $70.31 | $70.90 | $70.90 | 283,421 |
| 2023-06-20 | $71.85 | $72.13 | $70.94 | $70.98 | $70.98 | 304,494 |
| 2023-06-16 | $73.72 | $73.72 | $71.97 | $72.39 | $72.39 | 684,796 |
| 2023-06-15 | $71.29 | $73.10 | $71.28 | $73.03 | $73.03 | 336,142 |
| 2023-06-14 | $73.90 | $74.60 | $71.48 | $71.77 | $71.77 | 287,938 |
| 2023-06-13 | $73.00 | $74.31 | $72.82 | $74.00 | $74.00 | 318,285 |
| 2023-06-12 | $72.51 | $73.37 | $72.16 | $72.80 | $72.80 | 257,289 |
| 2023-06-09 | $72.72 | $73.32 | $72.00 | $72.53 | $72.53 | 243,426 |
| 2023-06-08 | $73.19 | $73.40 | $72.14 | $72.71 | $72.71 | 467,833 |
| 2023-06-07 | $70.74 | $73.68 | $70.74 | $73.59 | $73.59 | 520,880 |
| 2023-06-06 | $67.50 | $70.43 | $67.30 | $70.27 | $70.27 | 416,809 |
| 2023-06-05 | $68.12 | $68.62 | $67.64 | $67.86 | $67.86 | 352,715 |
| 2023-06-02 | $67.45 | $69.44 | $67.41 | $69.26 | $69.26 | 450,713 |
| 2023-06-01 | $66.82 | $67.07 | $65.80 | $66.42 | $66.42 | 283,836 |
| 2023-05-31 | $66.44 | $67.05 | $64.91 | $65.43 | $65.43 | 497,565 |
| 2023-05-30 | $67.91 | $68.29 | $66.65 | $67.00 | $67.00 | 309,085 |
| 2023-05-26 | $66.08 | $67.54 | $66.02 | $67.38 | $67.38 | 267,401 |
| 2023-05-25 | $66.88 | $67.05 | $65.25 | $66.08 | $66.08 | 334,799 |
| 2023-05-24 | $67.69 | $68.02 | $67.05 | $67.21 | $67.21 | 362,480 |
| 2023-05-23 | $67.83 | $69.66 | $67.73 | $67.90 | $67.90 | 515,258 |
| 2023-05-22 | $66.27 | $68.75 | $66.04 | $68.26 | $68.26 | 498,101 |
| 2023-05-19 | $68.31 | $68.40 | $66.01 | $66.04 | $66.04 | 322,162 |
| 2023-05-18 | $66.15 | $67.79 | $65.90 | $67.68 | $67.68 | 291,250 |
| 2023-05-17 | $64.28 | $66.54 | $64.07 | $66.51 | $66.51 | 395,909 |
| 2023-05-16 | $65.13 | $65.17 | $63.85 | $63.85 | $63.85 | 269,508 |
| 2023-05-15 | $64.66 | $65.93 | $64.39 | $65.41 | $65.41 | 213,880 |
| 2023-05-12 | $64.20 | $65.06 | $64.15 | $64.73 | $64.73 | 282,629 |
| 2023-05-11 | $63.39 | $64.13 | $63.32 | $64.00 | $64.00 | 319,566 |
| 2023-05-10 | $65.33 | $65.40 | $63.27 | $63.90 | $63.90 | 499,232 |
| 2023-05-09 | $65.48 | $65.68 | $64.07 | $64.12 | $64.12 | 498,837 |
| 2023-05-08 | $66.49 | $66.79 | $64.50 | $65.83 | $65.83 | 355,945 |
| 2023-05-05 | $65.76 | $66.63 | $65.33 | $66.38 | $66.38 | 440,774 |
| 2023-05-04 | $67.19 | $67.19 | $64.16 | $64.56 | $64.56 | 616,602 |
| 2023-05-03 | $68.53 | $69.65 | $67.80 | $67.97 | $67.97 | 442,637 |
| 2023-05-02 | $71.97 | $71.97 | $68.48 | $68.52 | $68.52 | 489,902 |
| 2023-05-01 | $71.73 | $72.99 | $71.28 | $72.63 | $72.63 | 499,250 |
| 2023-04-28 | $71.06 | $72.72 | $70.74 | $71.59 | $71.59 | 643,705 |
| 2023-04-27 | $65.25 | $71.44 | $64.94 | $70.97 | $70.97 | 988,052 |
| 2023-04-26 | $74.32 | $74.99 | $73.95 | $74.54 | $74.54 | 310,708 |
| 2023-04-25 | $76.74 | $77.11 | $74.52 | $74.83 | $74.83 | 369,410 |
| 2023-04-24 | $78.80 | $79.20 | $77.30 | $77.57 | $77.57 | 334,834 |
| 2023-04-21 | $79.98 | $79.98 | $78.62 | $78.89 | $78.89 | 295,338 |
| 2023-04-20 | $78.96 | $80.49 | $78.27 | $79.59 | $79.59 | 335,403 |
| 2023-04-19 | $79.01 | $79.98 | $78.41 | $79.79 | $79.79 | 289,686 |
| 2023-04-18 | $80.50 | $80.62 | $78.59 | $79.27 | $79.27 | 231,052 |
| 2023-04-17 | $78.15 | $80.08 | $78.03 | $80.04 | $80.04 | 376,373 |
| 2023-04-14 | $80.30 | $81.01 | $77.03 | $78.01 | $78.01 | 444,268 |
| 2023-04-13 | $79.07 | $80.30 | $78.52 | $80.23 | $80.23 | 267,813 |
| 2023-04-12 | $80.83 | $80.83 | $78.65 | $78.81 | $78.81 | 163,506 |
| 2023-04-11 | $80.33 | $80.53 | $79.31 | $79.85 | $79.85 | 239,903 |
| 2023-04-10 | $78.34 | $79.84 | $78.34 | $79.75 | $79.75 | 155,226 |
| 2023-04-06 | $79.32 | $80.00 | $78.32 | $78.94 | $78.94 | 114,200 |
| 2023-04-05 | $80.67 | $80.91 | $78.58 | $79.08 | $79.08 | 266,316 |
| 2023-04-04 | $83.06 | $83.06 | $80.79 | $81.35 | $81.35 | 155,463 |
| 2023-04-03 | $82.23 | $83.34 | $81.92 | $82.93 | $82.93 | 209,363 |
| 2023-03-31 | $81.71 | $82.84 | $81.65 | $82.67 | $82.67 | 279,755 |
| 2023-03-30 | $82.01 | $82.38 | $80.75 | $81.04 | $81.04 | 120,300 |
| 2023-03-29 | $81.71 | $81.71 | $80.70 | $81.21 | $81.21 | 116,213 |
| 2023-03-28 | $80.05 | $80.76 | $79.59 | $80.43 | $80.43 | 193,309 |
| 2023-03-27 | $80.04 | $80.65 | $79.55 | $80.40 | $80.40 | 162,838 |
| 2023-03-24 | $77.92 | $79.05 | $77.33 | $79.02 | $79.02 | 178,514 |
| 2023-03-23 | $79.19 | $80.27 | $78.02 | $78.53 | $78.53 | 284,251 |
| 2023-03-22 | $81.75 | $82.58 | $78.93 | $78.99 | $78.99 | 231,797 |
| 2023-03-21 | $82.06 | $82.86 | $80.97 | $81.86 | $81.86 | 338,121 |
| 2023-03-20 | $81.08 | $82.25 | $80.40 | $80.77 | $80.77 | 348,326 |
| 2023-03-17 | $82.87 | $83.55 | $80.30 | $80.51 | $80.51 | 637,482 |
| 2023-03-16 | $79.51 | $83.88 | $79.51 | $83.23 | $83.23 | 399,043 |
| 2023-03-15 | $79.73 | $80.82 | $78.29 | $80.74 | $80.74 | 519,391 |
| 2023-03-14 | $82.87 | $83.20 | $80.77 | $81.89 | $81.89 | 242,802 |
| 2023-03-13 | $81.20 | $82.03 | $79.74 | $79.99 | $79.99 | 273,384 |
| 2023-03-10 | $84.65 | $84.86 | $82.23 | $82.61 | $82.61 | 223,094 |
| 2023-03-09 | $86.98 | $87.51 | $85.05 | $85.06 | $85.06 | 152,234 |
| 2023-03-08 | $87.50 | $88.13 | $85.85 | $86.68 | $86.68 | 125,959 |
| 2023-03-07 | $88.30 | $88.70 | $87.09 | $87.14 | $87.14 | 104,004 |
| 2023-03-06 | $88.01 | $88.91 | $87.82 | $88.21 | $88.21 | 207,944 |
| 2023-03-03 | $88.93 | $88.93 | $87.65 | $87.79 | $87.79 | 197,450 |
| 2023-03-02 | $87.53 | $88.33 | $87.14 | $88.04 | $88.04 | 153,964 |
| 2023-03-01 | $88.76 | $89.39 | $87.66 | $88.25 | $88.25 | 242,678 |
| 2023-02-28 | $89.04 | $89.71 | $88.45 | $88.80 | $88.80 | 426,251 |
| 2023-02-27 | $89.43 | $89.92 | $88.63 | $88.95 | $88.95 | 426,668 |
| 2023-02-24 | $88.10 | $88.90 | $87.79 | $88.42 | $88.42 | 289,582 |
| 2023-02-23 | $89.85 | $90.44 | $88.25 | $89.55 | $89.55 | 137,147 |
| 2023-02-22 | $89.46 | $90.22 | $88.99 | $89.38 | $89.38 | 214,005 |
| 2023-02-21 | $90.97 | $91.69 | $89.51 | $89.54 | $89.54 | 218,944 |
| 2023-02-17 | $91.35 | $92.92 | $90.41 | $92.46 | $92.46 | 190,510 |
| 2023-02-16 | $91.08 | $92.90 | $90.67 | $91.30 | $91.30 | 225,470 |
| 2023-02-15 | $90.70 | $92.88 | $90.37 | $92.72 | $92.72 | 181,228 |
| 2023-02-14 | $91.16 | $92.81 | $90.87 | $91.41 | $91.41 | 210,414 |
| 2023-02-13 | $91.23 | $92.39 | $90.70 | $91.80 | $91.80 | 229,148 |
| 2023-02-10 | $87.85 | $91.72 | $87.35 | $91.59 | $91.59 | 384,648 |
| 2023-02-09 | $88.73 | $90.74 | $87.11 | $88.25 | $88.25 | 374,448 |
| 2023-02-08 | $94.74 | $95.15 | $90.00 | $91.34 | $91.34 | 334,171 |
| 2023-02-07 | $93.35 | $95.69 | $92.70 | $95.40 | $95.40 | 221,314 |
| 2023-02-06 | $94.41 | $95.04 | $93.32 | $94.17 | $94.17 | 158,023 |
| 2023-02-03 | $95.54 | $97.80 | $95.25 | $95.72 | $95.72 | 265,609 |
| 2023-02-02 | $94.20 | $97.19 | $93.71 | $96.78 | $96.78 | 237,266 |
| 2023-02-01 | $90.94 | $93.31 | $90.01 | $92.83 | $92.83 | 179,346 |
| 2023-01-31 | $88.84 | $91.17 | $88.81 | $90.95 | $90.95 | 218,062 |
| 2023-01-30 | $89.68 | $90.20 | $88.36 | $88.41 | $88.41 | 178,952 |
| 2023-01-27 | $88.01 | $90.73 | $88.01 | $90.27 | $90.27 | 253,720 |
| 2023-01-26 | $88.70 | $88.94 | $87.31 | $88.87 | $88.87 | 169,856 |
| 2023-01-25 | $86.62 | $88.83 | $85.63 | $88.02 | $88.02 | 135,246 |
| 2023-01-24 | $88.09 | $88.52 | $87.75 | $87.92 | $87.92 | 132,266 |
| 2023-01-23 | $87.50 | $89.71 | $87.26 | $89.00 | $89.00 | 150,684 |
| 2023-01-20 | $85.89 | $87.75 | $84.77 | $87.56 | $87.56 | 151,628 |
| 2023-01-19 | $85.05 | $85.99 | $84.68 | $85.37 | $85.37 | 182,739 |
| 2023-01-18 | $86.51 | $88.23 | $85.48 | $85.71 | $85.71 | 162,936 |
| 2023-01-17 | $86.79 | $87.27 | $86.11 | $86.17 | $86.17 | 157,765 |
| 2023-01-13 | $85.68 | $87.39 | $85.22 | $86.81 | $86.81 | 155,897 |
| 2023-01-12 | $86.62 | $87.19 | $85.85 | $86.45 | $86.45 | 149,403 |
| 2023-01-11 | $86.08 | $86.95 | $85.59 | $86.37 | $86.37 | 107,968 |
| 2023-01-10 | $84.16 | $85.59 | $84.09 | $85.49 | $85.49 | 132,348 |
| 2023-01-09 | $85.79 | $86.47 | $84.79 | $84.82 | $84.82 | 134,036 |
| 2023-01-06 | $83.93 | $85.47 | $82.66 | $85.01 | $85.01 | 151,762 |
| 2023-01-05 | $83.79 | $84.01 | $81.73 | $82.14 | $82.14 | 152,290 |
| 2023-01-04 | $83.32 | $84.89 | $83.02 | $84.31 | $84.31 | 153,287 |
| 2023-01-03 | $82.65 | $83.69 | $81.30 | $82.46 | $82.46 | 201,135 |
| 2022-12-30 | $81.66 | $82.18 | $80.88 | $81.48 | $81.48 | 129,605 |
| 2022-12-29 | $80.13 | $83.29 | $79.71 | $82.75 | $82.75 | 152,544 |
| 2022-12-28 | $81.54 | $81.96 | $79.39 | $79.39 | $79.39 | 141,373 |
| 2022-12-27 | $81.99 | $82.33 | $80.66 | $81.17 | $81.17 | 108,759 |
| 2022-12-23 | $79.99 | $82.07 | $79.57 | $81.74 | $81.74 | 103,001 |
| 2022-12-22 | $81.48 | $81.48 | $79.22 | $80.62 | $80.62 | 207,009 |
| 2022-12-21 | $81.75 | $83.58 | $81.70 | $82.48 | $82.48 | 184,447 |
| 2022-12-20 | $79.34 | $81.27 | $78.52 | $81.05 | $81.05 | 181,748 |
| 2022-12-19 | $81.21 | $81.28 | $79.39 | $79.49 | $79.49 | 180,654 |
| 2022-12-16 | $81.23 | $81.63 | $80.51 | $81.28 | $81.28 | 1,007,121 |
| 2022-12-15 | $85.84 | $85.84 | $81.61 | $81.95 | $81.95 | 273,714 |
| 2022-12-14 | $86.80 | $88.70 | $86.53 | $86.92 | $86.92 | 368,314 |
| 2022-12-13 | $88.99 | $89.63 | $85.68 | $87.00 | $87.00 | 276,411 |
| 2022-12-12 | $84.03 | $85.61 | $83.12 | $85.52 | $85.52 | 286,237 |
| 2022-12-09 | $82.43 | $84.43 | $82.39 | $84.11 | $84.11 | 168,152 |
| 2022-12-08 | $83.07 | $83.22 | $81.19 | $82.70 | $82.70 | 284,453 |
| 2022-12-07 | $83.76 | $84.52 | $82.14 | $82.53 | $82.53 | 214,072 |
| 2022-12-06 | $85.65 | $85.84 | $83.63 | $84.06 | $84.06 | 157,995 |
| 2022-12-05 | $86.58 | $86.70 | $85.36 | $86.00 | $86.00 | 128,930 |
| 2022-12-02 | $88.38 | $89.40 | $87.87 | $87.93 | $87.93 | 187,262 |
| 2022-12-01 | $90.97 | $92.25 | $89.09 | $89.69 | $89.69 | 257,262 |
| 2022-11-30 | $86.69 | $90.73 | $85.96 | $90.60 | $90.60 | 355,426 |
| 2022-11-29 | $88.10 | $88.39 | $86.90 | $87.07 | $87.07 | 184,923 |
| 2022-11-28 | $89.49 | $89.58 | $86.93 | $88.15 | $88.15 | 247,754 |
| 2022-11-25 | $89.61 | $90.59 | $89.46 | $90.00 | $90.00 | 105,732 |
| 2022-11-23 | $90.17 | $91.45 | $89.57 | $89.84 | $89.84 | 150,938 |
| 2022-11-22 | $89.25 | $90.57 | $88.45 | $90.47 | $90.47 | 209,062 |
| 2022-11-21 | $87.43 | $89.10 | $87.43 | $88.57 | $88.57 | 201,703 |
| 2022-11-18 | $88.49 | $89.16 | $86.63 | $87.80 | $87.80 | 271,688 |
| 2022-11-17 | $88.29 | $88.61 | $86.41 | $86.88 | $86.88 | 259,456 |
| 2022-11-16 | $89.20 | $89.74 | $88.59 | $89.48 | $89.48 | 209,747 |
| 2022-11-15 | $90.53 | $91.29 | $89.36 | $89.76 | $89.76 | 217,088 |
| 2022-11-14 | $88.85 | $89.98 | $88.13 | $88.62 | $88.62 | 175,353 |
| 2022-11-11 | $90.11 | $91.31 | $89.01 | $89.40 | $89.40 | 209,519 |
| 2022-11-10 | $85.34 | $90.04 | $85.34 | $89.97 | $89.97 | 309,421 |
| 2022-11-09 | $82.88 | $82.94 | $81.03 | $81.13 | $81.13 | 184,913 |
| 2022-11-08 | $83.31 | $84.71 | $82.40 | $83.70 | $83.70 | 260,856 |
| 2022-11-07 | $83.25 | $83.44 | $80.80 | $82.49 | $82.49 | 277,723 |
| 2022-11-04 | $82.36 | $82.56 | $80.06 | $82.50 | $82.50 | 283,580 |
| 2022-11-03 | $80.74 | $82.60 | $79.97 | $80.66 | $80.66 | 213,249 |
| 2022-11-02 | $84.81 | $85.37 | $81.66 | $81.78 | $81.78 | 351,676 |
| 2022-11-01 | $86.00 | $86.88 | $84.79 | $85.01 | $85.01 | 271,281 |
| 2022-10-31 | $85.59 | $86.86 | $84.68 | $84.78 | $84.78 | 378,699 |
| 2022-10-28 | $85.20 | $86.76 | $84.68 | $86.04 | $86.04 | 323,930 |
| 2022-10-27 | $90.02 | $91.45 | $84.07 | $84.73 | $84.73 | 726,259 |
| 2022-10-26 | $95.43 | $96.01 | $93.46 | $93.58 | $93.58 | 264,751 |
| 2022-10-25 | $93.46 | $95.48 | $93.46 | $95.38 | $95.38 | 331,981 |
| 2022-10-24 | $92.72 | $94.20 | $91.54 | $93.84 | $93.84 | 215,360 |
| 2022-10-21 | $93.32 | $93.32 | $88.10 | $91.88 | $91.88 | 442,536 |
| 2022-10-20 | $97.02 | $98.40 | $95.01 | $95.66 | $95.66 | 194,182 |
| 2022-10-19 | $96.79 | $97.94 | $95.40 | $96.67 | $96.67 | 170,451 |
| 2022-10-18 | $98.03 | $99.69 | $97.05 | $98.26 | $98.26 | 259,512 |
| 2022-10-17 | $93.66 | $95.99 | $93.53 | $95.38 | $95.38 | 213,977 |
| 2022-10-14 | $95.28 | $95.52 | $91.14 | $91.33 | $91.33 | 158,212 |
| 2022-10-13 | $88.85 | $95.06 | $87.71 | $94.45 | $94.45 | 222,704 |
| 2022-10-12 | $91.89 | $91.98 | $90.72 | $91.34 | $91.34 | 238,102 |
| 2022-10-11 | $92.31 | $92.81 | $90.69 | $91.22 | $91.22 | 382,775 |
| 2022-10-10 | $93.26 | $93.72 | $92.51 | $92.80 | $92.80 | 179,542 |
| 2022-10-07 | $94.51 | $94.51 | $92.33 | $92.71 | $92.71 | 127,302 |
| 2022-10-06 | $95.39 | $96.29 | $95.05 | $95.37 | $95.37 | 117,787 |
| 2022-10-05 | $95.77 | $96.76 | $94.32 | $95.85 | $95.85 | 205,535 |
| 2022-10-04 | $94.99 | $97.53 | $94.21 | $97.51 | $97.51 | 250,577 |
| 2022-10-03 | $91.47 | $93.51 | $90.33 | $93.21 | $93.21 | 174,982 |
| 2022-09-30 | $90.22 | $93.03 | $89.99 | $90.37 | $90.37 | 289,797 |
| 2022-09-29 | $91.07 | $91.18 | $89.50 | $90.47 | $90.47 | 150,802 |
| 2022-09-28 | $89.77 | $92.88 | $88.94 | $92.20 | $92.20 | 210,992 |
| 2022-09-27 | $89.56 | $90.63 | $86.81 | $88.60 | $88.60 | 226,420 |
| 2022-09-26 | $89.69 | $90.59 | $88.35 | $88.48 | $88.48 | 224,259 |
| 2022-09-23 | $89.38 | $90.09 | $88.13 | $89.43 | $89.43 | 162,844 |
| 2022-09-22 | $92.37 | $92.37 | $90.18 | $90.51 | $90.51 | 141,424 |
| 2022-09-21 | $94.55 | $96.33 | $93.10 | $93.14 | $93.14 | 220,927 |
| 2022-09-20 | $93.85 | $93.85 | $92.37 | $93.33 | $93.33 | 159,693 |
| 2022-09-19 | $91.27 | $95.06 | $91.27 | $94.84 | $94.84 | 286,380 |
| 2022-09-16 | $91.70 | $92.15 | $90.55 | $92.02 | $92.02 | 712,641 |
| 2022-09-15 | $92.42 | $94.02 | $92.07 | $92.62 | $92.62 | 285,563 |
| 2022-09-14 | $93.51 | $93.85 | $92.05 | $93.37 | $93.37 | 179,494 |
| 2022-09-13 | $96.26 | $96.64 | $93.36 | $93.73 | $93.73 | 199,842 |
| 2022-09-12 | $98.57 | $99.21 | $98.10 | $99.07 | $99.07 | 147,198 |
| 2022-09-09 | $96.77 | $97.99 | $96.76 | $97.57 | $97.57 | 173,385 |
| 2022-09-08 | $95.64 | $96.32 | $94.33 | $96.16 | $96.16 | 174,013 |
| 2022-09-07 | $95.58 | $97.30 | $93.64 | $97.03 | $97.03 | 255,453 |
| 2022-09-06 | $95.26 | $95.57 | $93.36 | $95.46 | $95.46 | 182,656 |
| 2022-09-02 | $97.47 | $97.72 | $94.22 | $94.71 | $94.71 | 170,332 |
| 2022-09-01 | $96.22 | $96.65 | $94.72 | $96.56 | $96.56 | 161,446 |
| 2022-08-31 | $97.51 | $98.82 | $95.99 | $96.70 | $96.70 | 199,692 |
| 2022-08-30 | $99.34 | $99.58 | $96.96 | $97.25 | $97.25 | 116,597 |
| 2022-08-29 | $98.78 | $100.31 | $97.94 | $98.62 | $98.62 | 138,285 |
| 2022-08-26 | $103.87 | $104.43 | $99.69 | $99.73 | $99.73 | 139,009 |
| 2022-08-25 | $101.82 | $103.97 | $101.77 | $103.88 | $103.88 | 122,787 |
| 2022-08-24 | $101.54 | $102.66 | $101.12 | $101.71 | $101.71 | 157,022 |
| 2022-08-23 | $102.10 | $103.12 | $100.64 | $101.30 | $101.30 | 141,186 |
| 2022-08-22 | $103.75 | $103.75 | $101.48 | $102.60 | $102.60 | 188,044 |
| 2022-08-19 | $104.42 | $105.14 | $103.15 | $104.92 | $104.92 | 196,928 |
| 2022-08-18 | $105.35 | $105.53 | $103.86 | $105.04 | $105.04 | 232,681 |
| 2022-08-17 | $105.07 | $105.29 | $103.93 | $104.71 | $104.71 | 128,143 |
| 2022-08-16 | $105.38 | $106.56 | $104.85 | $106.28 | $106.28 | 216,744 |
| 2022-08-15 | $105.34 | $106.88 | $105.08 | $106.50 | $106.50 | 195,013 |
| 2022-08-12 | $104.42 | $106.68 | $103.48 | $106.68 | $106.68 | 219,962 |
| 2022-08-11 | $104.92 | $105.63 | $103.51 | $103.57 | $103.57 | 223,174 |
| 2022-08-10 | $104.80 | $105.85 | $104.20 | $104.48 | $104.48 | 153,705 |
| 2022-08-09 | $103.00 | $103.13 | $101.47 | $102.70 | $102.70 | 255,111 |
| 2022-08-08 | $104.75 | $104.91 | $101.91 | $103.07 | $103.07 | 210,970 |
| 2022-08-05 | $100.80 | $103.20 | $100.80 | $102.74 | $102.74 | 141,438 |
| 2022-08-04 | $103.55 | $104.24 | $102.00 | $102.47 | $102.47 | 146,752 |
| 2022-08-03 | $101.09 | $103.75 | $101.09 | $103.55 | $103.55 | 185,965 |
| 2022-08-02 | $103.87 | $103.87 | $100.71 | $100.76 | $100.76 | 173,730 |
| 2022-08-01 | $102.11 | $106.00 | $102.08 | $104.82 | $104.82 | 223,190 |
| 2022-07-29 | $102.11 | $104.52 | $102.11 | $103.76 | $103.76 | 236,572 |
| 2022-07-28 | $98.44 | $103.34 | $97.88 | $102.18 | $102.18 | 298,043 |
| 2022-07-27 | $96.18 | $97.22 | $95.24 | $97.15 | $97.15 | 246,433 |
| 2022-07-26 | $96.20 | $96.55 | $94.99 | $95.51 | $95.51 | 180,532 |
| 2022-07-25 | $95.76 | $96.90 | $94.94 | $96.80 | $96.80 | 228,017 |
| 2022-07-22 | $97.66 | $98.05 | $94.86 | $95.53 | $95.53 | 227,509 |
| 2022-07-21 | $94.96 | $98.08 | $94.88 | $98.07 | $98.07 | 194,168 |
| 2022-07-20 | $93.53 | $96.36 | $93.29 | $96.07 | $96.07 | 208,864 |
| 2022-07-19 | $92.51 | $94.08 | $92.19 | $93.51 | $93.51 | 181,568 |
| 2022-07-18 | $92.98 | $93.94 | $90.62 | $90.79 | $90.79 | 174,108 |
| 2022-07-15 | $92.15 | $92.22 | $90.19 | $91.68 | $91.68 | 328,304 |
| 2022-07-14 | $89.56 | $91.01 | $89.32 | $90.22 | $90.22 | 201,699 |
| 2022-07-13 | $89.74 | $91.91 | $89.74 | $91.71 | $91.71 | 269,349 |
| 2022-07-12 | $91.08 | $93.17 | $91.07 | $91.42 | $91.42 | 247,603 |
| 2022-07-11 | $91.72 | $92.20 | $90.90 | $91.09 | $91.09 | 179,618 |
| 2022-07-08 | $93.70 | $94.48 | $92.33 | $92.88 | $92.88 | 220,977 |
| 2022-07-07 | $91.46 | $94.24 | $91.46 | $94.20 | $94.20 | 230,313 |
| 2022-07-06 | $89.54 | $91.35 | $88.64 | $90.86 | $90.86 | 188,891 |
| 2022-07-05 | $87.35 | $89.78 | $86.13 | $89.64 | $89.64 | 288,814 |
| 2022-07-01 | $89.56 | $91.39 | $88.46 | $89.49 | $89.49 | 278,629 |
| 2022-06-30 | $86.64 | $90.70 | $86.38 | $90.25 | $90.25 | 422,670 |
| 2022-06-29 | $87.30 | $88.72 | $85.98 | $87.94 | $87.94 | 286,541 |
| 2022-06-28 | $88.26 | $89.05 | $86.79 | $87.17 | $87.17 | 388,375 |
| 2022-06-27 | $88.05 | $88.49 | $85.87 | $87.51 | $87.51 | 239,478 |
| 2022-06-24 | $83.52 | $87.52 | $83.52 | $87.50 | $87.50 | 761,761 |
| 2022-06-23 | $82.34 | $82.80 | $80.88 | $82.56 | $82.56 | 313,576 |
| 2022-06-22 | $80.84 | $83.05 | $80.84 | $82.49 | $82.49 | 419,639 |
| 2022-06-21 | $81.45 | $82.16 | $78.95 | $81.59 | $81.59 | 433,492 |
| 2022-06-17 | $80.18 | $81.33 | $78.26 | $79.47 | $79.47 | 772,918 |
| 2022-06-16 | $81.98 | $82.00 | $78.80 | $79.79 | $79.79 | 447,292 |
| 2022-06-15 | $84.52 | $85.51 | $83.57 | $84.32 | $84.32 | 447,914 |
| 2022-06-14 | $84.61 | $85.30 | $82.56 | $83.20 | $83.20 | 435,451 |
| 2022-06-13 | $86.73 | $87.65 | $84.91 | $85.68 | $85.68 | 294,701 |
| 2022-06-10 | $91.70 | $92.01 | $88.74 | $89.32 | $89.32 | 324,280 |
| 2022-06-09 | $95.92 | $96.59 | $93.31 | $93.40 | $93.40 | 302,810 |
| 2022-06-08 | $98.03 | $98.96 | $96.22 | $96.49 | $96.49 | 258,616 |
| 2022-06-07 | $94.57 | $98.44 | $94.31 | $98.14 | $98.14 | 257,201 |
| 2022-06-06 | $96.99 | $96.99 | $95.54 | $96.18 | $96.18 | 337,873 |
| 2022-06-03 | $95.76 | $96.72 | $94.44 | $95.66 | $95.66 | 304,578 |
| 2022-06-02 | $94.20 | $97.48 | $92.46 | $97.46 | $97.46 | 369,750 |
| 2022-06-01 | $95.58 | $96.13 | $92.06 | $92.74 | $92.74 | 239,167 |
| 2022-05-31 | $94.95 | $96.43 | $93.31 | $95.23 | $95.23 | 341,505 |
| 2022-05-27 | $94.50 | $96.09 | $94.50 | $95.62 | $95.62 | 263,250 |
| 2022-05-26 | $91.13 | $94.08 | $91.13 | $93.25 | $93.25 | 447,869 |
| 2022-05-25 | $95.74 | $97.18 | $90.96 | $94.00 | $94.00 | 684,450 |
| 2022-05-24 | $97.46 | $101.02 | $96.03 | $100.48 | $100.48 | 278,959 |
| 2022-05-23 | $98.95 | $99.53 | $97.20 | $98.49 | $98.49 | 221,797 |
| 2022-05-20 | $99.20 | $99.98 | $95.33 | $97.96 | $97.96 | 241,279 |
| 2022-05-19 | $98.99 | $100.26 | $97.08 | $98.28 | $98.28 | 349,458 |
| 2022-05-18 | $105.27 | $106.16 | $100.39 | $100.47 | $100.47 | 227,519 |
| 2022-05-17 | $104.59 | $106.84 | $103.48 | $106.37 | $106.37 | 229,589 |
| 2022-05-16 | $103.75 | $105.23 | $101.79 | $102.16 | $102.16 | 231,429 |
| 2022-05-13 | $102.70 | $105.90 | $102.26 | $104.64 | $104.64 | 532,660 |
| 2022-05-12 | $104.74 | $105.64 | $99.39 | $101.14 | $101.14 | 451,805 |
| 2022-05-11 | $110.72 | $111.24 | $106.68 | $106.74 | $106.74 | 191,829 |
| 2022-05-10 | $111.62 | $112.19 | $109.09 | $110.15 | $110.15 | 213,912 |
| 2022-05-09 | $111.90 | $113.50 | $109.70 | $110.28 | $110.28 | 290,765 |
| 2022-05-06 | $114.66 | $115.96 | $112.07 | $113.81 | $113.81 | 220,012 |
| 2022-05-05 | $116.78 | $117.00 | $113.85 | $115.41 | $115.41 | 212,730 |
| 2022-05-04 | $115.77 | $119.21 | $114.42 | $118.65 | $118.65 | 213,484 |
| 2022-05-03 | $112.79 | $116.49 | $112.71 | $115.45 | $115.45 | 252,700 |
| 2022-05-02 | $112.84 | $113.63 | $109.69 | $113.23 | $113.23 | 306,743 |
| 2022-04-29 | $115.23 | $116.69 | $113.04 | $113.45 | $113.45 | 237,194 |
| 2022-04-28 | $115.82 | $118.56 | $114.18 | $116.99 | $116.99 | 258,670 |
| 2022-04-27 | $113.23 | $114.19 | $109.87 | $110.78 | $110.78 | 277,761 |
| 2022-04-26 | $115.33 | $115.78 | $113.44 | $113.63 | $113.63 | 156,213 |
| 2022-04-25 | $115.90 | $116.22 | $112.80 | $116.12 | $116.12 | 193,314 |
| 2022-04-22 | $119.45 | $119.97 | $116.08 | $116.27 | $116.27 | 122,162 |
| 2022-04-21 | $123.44 | $124.35 | $119.51 | $120.15 | $120.15 | 168,286 |
| 2022-04-20 | $120.33 | $123.79 | $119.87 | $122.34 | $122.34 | 188,189 |
| 2022-04-19 | $115.95 | $120.25 | $115.95 | $120.19 | $120.19 | 135,509 |
| 2022-04-18 | $115.20 | $116.62 | $114.48 | $115.48 | $115.48 | 168,036 |
| 2022-04-14 | $115.20 | $116.10 | $114.60 | $115.73 | $115.73 | 188,657 |
| 2022-04-13 | $112.71 | $115.19 | $112.70 | $114.79 | $114.79 | 99,021 |
| 2022-04-12 | $112.02 | $114.46 | $112.02 | $112.67 | $112.67 | 166,610 |
| 2022-04-11 | $112.33 | $114.06 | $111.05 | $111.37 | $111.37 | 166,068 |
| 2022-04-08 | $112.88 | $114.88 | $112.57 | $112.98 | $112.98 | 152,947 |
| 2022-04-07 | $111.75 | $113.73 | $111.75 | $113.21 | $113.21 | 143,065 |
| 2022-04-06 | $113.51 | $113.51 | $111.98 | $112.48 | $112.48 | 166,231 |
| 2022-04-05 | $116.49 | $116.54 | $113.97 | $114.10 | $114.10 | 139,484 |
| 2022-04-04 | $118.06 | $118.50 | $116.13 | $116.67 | $116.67 | 154,669 |
| 2022-04-01 | $117.21 | $118.60 | $116.95 | $118.01 | $118.01 | 222,861 |
| 2022-03-31 | $116.23 | $117.74 | $116.15 | $116.71 | $116.71 | 201,170 |
| 2022-03-30 | $118.36 | $119.42 | $116.54 | $116.86 | $116.86 | 117,824 |
| 2022-03-29 | $117.09 | $120.22 | $117.09 | $119.01 | $119.01 | 206,597 |
| 2022-03-28 | $115.05 | $115.60 | $113.95 | $114.93 | $114.93 | 138,698 |
| 2022-03-25 | $116.08 | $117.00 | $115.45 | $116.03 | $116.03 | 139,069 |
| 2022-03-24 | $115.44 | $115.73 | $114.08 | $115.68 | $115.68 | 139,037 |
| 2022-03-23 | $114.84 | $115.47 | $113.60 | $114.76 | $114.76 | 169,376 |
| 2022-03-22 | $115.85 | $117.33 | $114.62 | $116.17 | $116.17 | 156,445 |
| 2022-03-21 | $116.34 | $117.52 | $114.30 | $115.33 | $115.33 | 182,984 |
| 2022-03-18 | $114.79 | $118.44 | $113.08 | $117.45 | $117.45 | 447,879 |
| 2022-03-17 | $111.93 | $114.67 | $111.93 | $114.57 | $114.57 | 135,503 |
| 2022-03-16 | $111.46 | $113.57 | $110.47 | $113.24 | $113.24 | 201,939 |
| 2022-03-15 | $108.95 | $111.31 | $108.70 | $110.41 | $110.41 | 301,704 |
| 2022-03-14 | $106.14 | $108.98 | $105.12 | $108.00 | $108.00 | 151,187 |
| 2022-03-11 | $104.93 | $106.26 | $104.55 | $105.66 | $105.66 | 199,135 |
| 2022-03-10 | $101.87 | $103.88 | $100.66 | $103.42 | $103.42 | 196,856 |
| 2022-03-09 | $103.97 | $105.43 | $103.71 | $104.04 | $104.04 | 254,432 |
| 2022-03-08 | $101.86 | $102.57 | $98.90 | $100.75 | $100.75 | 287,852 |
| 2022-03-07 | $108.20 | $108.20 | $101.46 | $101.68 | $101.68 | 242,157 |
| 2022-03-04 | $106.86 | $108.64 | $106.15 | $108.33 | $108.33 | 195,657 |
| 2022-03-03 | $110.80 | $111.05 | $107.88 | $108.49 | $108.49 | 122,102 |
| 2022-03-02 | $108.47 | $111.22 | $107.88 | $109.95 | $109.95 | 158,384 |
| 2022-03-01 | $110.37 | $111.00 | $106.46 | $107.09 | $107.09 | 273,006 |
| 2022-02-28 | $109.18 | $111.73 | $109.18 | $110.79 | $110.79 | 249,475 |
| 2022-02-25 | $108.16 | $111.29 | $107.74 | $111.26 | $111.26 | 211,074 |
| 2022-02-24 | $101.94 | $107.49 | $101.77 | $107.35 | $107.35 | 293,758 |
| 2022-02-23 | $106.03 | $106.22 | $104.26 | $104.35 | $104.35 | 244,205 |
| 2022-02-22 | $107.37 | $108.18 | $104.52 | $104.92 | $104.92 | 244,908 |
| 2022-02-18 | $107.33 | $108.79 | $106.79 | $107.38 | $107.38 | 184,773 |
| 2022-02-17 | $110.00 | $110.00 | $107.44 | $107.55 | $107.55 | 170,384 |
| 2022-02-16 | $111.33 | $111.51 | $109.94 | $110.93 | $110.93 | 228,094 |
| 2022-02-15 | $110.75 | $112.19 | $110.38 | $111.75 | $111.75 | 136,442 |
| 2022-02-14 | $108.89 | $110.31 | $108.66 | $109.47 | $109.47 | 279,167 |
| 2022-02-11 | $112.55 | $112.55 | $107.61 | $108.18 | $108.18 | 248,755 |
| 2022-02-10 | $114.76 | $117.42 | $111.71 | $111.94 | $111.94 | 351,857 |
| 2022-02-09 | $116.75 | $118.50 | $116.66 | $117.62 | $117.62 | 181,203 |
| 2022-02-08 | $112.03 | $116.47 | $112.03 | $115.90 | $115.90 | 176,138 |
| 2022-02-07 | $113.40 | $113.55 | $111.68 | $112.37 | $112.37 | 186,428 |
| 2022-02-04 | $113.34 | $115.28 | $111.76 | $114.29 | $114.29 | 163,679 |
| 2022-02-03 | $114.33 | $115.89 | $113.60 | $114.44 | $114.44 | 228,685 |
| 2022-02-02 | $115.12 | $116.00 | $113.52 | $115.47 | $115.47 | 280,434 |
| 2022-02-01 | $114.59 | $116.12 | $112.46 | $115.69 | $115.69 | 272,140 |
| 2022-01-31 | $110.77 | $114.88 | $110.31 | $114.87 | $114.87 | 379,105 |
| 2022-01-28 | $112.38 | $112.38 | $108.43 | $111.85 | $111.85 | 329,654 |
| 2022-01-27 | $113.42 | $114.69 | $111.00 | $111.77 | $111.77 | 216,694 |
| 2022-01-26 | $113.92 | $116.86 | $111.15 | $112.32 | $112.32 | 254,647 |
| 2022-01-25 | $114.75 | $115.35 | $111.70 | $113.21 | $113.21 | 269,739 |
| 2022-01-24 | $111.10 | $117.48 | $110.42 | $116.54 | $116.54 | 257,431 |
| 2022-01-21 | $113.49 | $116.47 | $112.67 | $113.35 | $113.35 | 332,053 |
| 2022-01-20 | $114.83 | $116.82 | $113.53 | $113.82 | $113.82 | 236,565 |
| 2022-01-19 | $115.01 | $115.49 | $113.54 | $114.82 | $114.82 | 253,913 |
| 2022-01-18 | $116.47 | $116.91 | $113.65 | $114.78 | $114.78 | 234,588 |
| 2022-01-14 | $117.29 | $119.15 | $116.70 | $118.45 | $118.45 | 194,226 |
| 2022-01-13 | $119.36 | $121.16 | $117.64 | $118.23 | $118.23 | 201,326 |
| 2022-01-12 | $121.40 | $122.11 | $118.10 | $118.36 | $118.36 | 208,855 |
| 2022-01-11 | $120.83 | $121.47 | $118.09 | $120.81 | $120.81 | 165,024 |
| 2022-01-10 | $118.08 | $119.10 | $116.46 | $119.04 | $119.04 | 170,199 |
| 2022-01-07 | $123.85 | $124.33 | $119.34 | $119.52 | $119.52 | 174,329 |
| 2022-01-06 | $126.59 | $127.66 | $124.05 | $124.25 | $124.25 | 196,805 |
| 2022-01-05 | $130.78 | $131.89 | $126.03 | $126.15 | $126.15 | 214,081 |
| 2022-01-04 | $127.08 | $131.58 | $126.74 | $131.26 | $131.26 | 261,626 |
| 2022-01-03 | $123.69 | $124.68 | $122.40 | $124.06 | $124.06 | 144,480 |
| 2021-12-31 | $123.00 | $124.17 | $123.00 | $123.40 | $123.40 | 83,279 |
| 2021-12-30 | $124.77 | $125.14 | $123.18 | $123.39 | $123.39 | 102,025 |
| 2021-12-29 | $124.66 | $125.60 | $123.77 | $124.46 | $124.46 | 82,316 |
| 2021-12-28 | $123.65 | $125.60 | $123.31 | $124.15 | $124.15 | 127,522 |
| 2021-12-27 | $121.46 | $124.28 | $121.33 | $124.19 | $124.19 | 111,433 |
| 2021-12-23 | $120.51 | $121.73 | $119.69 | $120.90 | $120.90 | 184,169 |
| 2021-12-22 | $119.62 | $120.39 | $118.73 | $119.77 | $119.77 | 198,704 |
| 2021-12-21 | $117.22 | $120.05 | $117.19 | $119.98 | $119.98 | 245,579 |
| 2021-12-20 | $117.44 | $117.44 | $114.20 | $115.91 | $115.91 | 228,979 |
| 2021-12-17 | $118.37 | $120.27 | $117.21 | $119.18 | $119.18 | 781,713 |
| 2021-12-16 | $124.00 | $124.00 | $119.06 | $119.59 | $119.59 | 254,988 |
| 2021-12-15 | $122.32 | $123.24 | $120.63 | $122.98 | $122.98 | 229,014 |
| 2021-12-14 | $124.74 | $125.89 | $121.73 | $122.27 | $122.27 | 246,508 |
| 2021-12-13 | $125.46 | $126.18 | $124.70 | $125.02 | $125.02 | 153,139 |
| 2021-12-10 | $127.81 | $128.35 | $126.01 | $126.64 | $126.64 | 218,779 |
| 2021-12-09 | $127.13 | $128.72 | $127.13 | $127.51 | $127.51 | 172,791 |
| 2021-12-08 | $127.60 | $128.75 | $126.15 | $128.41 | $128.41 | 215,841 |
| 2021-12-07 | $125.88 | $127.45 | $125.78 | $127.04 | $127.04 | 192,677 |
| 2021-12-06 | $124.01 | $125.27 | $122.40 | $124.52 | $124.52 | 171,797 |
| 2021-12-03 | $123.73 | $123.73 | $119.39 | $121.78 | $121.78 | 249,641 |
| 2021-12-02 | $119.18 | $123.99 | $118.48 | $123.18 | $123.18 | 175,172 |
| 2021-12-01 | $124.29 | $124.29 | $118.17 | $118.37 | $118.37 | 250,555 |
| 2021-11-30 | $122.13 | $122.98 | $121.17 | $121.68 | $121.68 | 302,122 |
| 2021-11-29 | $123.77 | $124.10 | $121.13 | $123.30 | $123.30 | 211,557 |
| 2021-11-26 | $125.19 | $127.06 | $121.09 | $121.76 | $121.76 | 214,509 |
| 2021-11-24 | $129.29 | $130.51 | $128.33 | $129.37 | $129.37 | 136,429 |
| 2021-11-23 | $127.09 | $131.00 | $126.49 | $130.46 | $130.46 | 300,751 |
| 2021-11-22 | $126.45 | $128.33 | $125.03 | $126.98 | $126.98 | 205,453 |
| 2021-11-19 | $125.34 | $126.31 | $125.05 | $125.57 | $125.57 | 183,898 |
| 2021-11-18 | $125.00 | $126.38 | $123.58 | $126.09 | $126.09 | 205,053 |
| 2021-11-17 | $126.26 | $126.52 | $124.40 | $124.86 | $124.86 | 183,836 |
| 2021-11-16 | $126.06 | $127.42 | $125.49 | $126.51 | $126.51 | 226,456 |
| 2021-11-15 | $127.54 | $127.54 | $125.50 | $126.80 | $126.80 | 169,277 |
| 2021-11-12 | $128.50 | $128.50 | $126.66 | $127.02 | $127.02 | 205,153 |
| 2021-11-11 | $125.66 | $129.36 | $125.66 | $128.22 | $128.22 | 240,112 |
| 2021-11-10 | $127.60 | $128.00 | $125.00 | $125.68 | $125.68 | 156,762 |
| 2021-11-09 | $128.19 | $128.93 | $127.43 | $127.46 | $127.46 | 204,442 |
| 2021-11-08 | $128.49 | $129.19 | $127.32 | $128.38 | $128.38 | 265,083 |
| 2021-11-05 | $126.83 | $128.22 | $126.20 | $127.75 | $127.75 | 346,952 |
| 2021-11-04 | $122.56 | $125.27 | $122.56 | $124.90 | $124.90 | 242,616 |
| 2021-11-03 | $121.95 | $123.62 | $121.62 | $122.28 | $122.28 | 211,932 |
| 2021-11-02 | $121.74 | $123.58 | $121.46 | $122.30 | $122.30 | 168,983 |
| 2021-11-01 | $118.99 | $121.77 | $118.99 | $121.34 | $121.34 | 300,862 |
| 2021-10-29 | $116.84 | $120.33 | $116.83 | $119.66 | $119.66 | 365,645 |
| 2021-10-28 | $120.00 | $123.39 | $116.97 | $117.65 | $117.65 | 308,406 |
| 2021-10-27 | $116.34 | $117.74 | $114.80 | $114.80 | $114.80 | 216,619 |
| 2021-10-26 | $117.91 | $118.34 | $116.50 | $116.55 | $116.55 | 188,025 |
| 2021-10-25 | $118.00 | $119.79 | $117.42 | $117.62 | $117.62 | 370,119 |
| 2021-10-22 | $117.69 | $118.97 | $117.64 | $118.61 | $118.61 | 161,566 |
| 2021-10-21 | $117.49 | $118.30 | $116.69 | $117.18 | $117.18 | 230,765 |
| 2021-10-20 | $118.06 | $118.87 | $116.50 | $117.85 | $117.85 | 175,214 |
| 2021-10-19 | $118.79 | $119.64 | $117.58 | $118.39 | $118.39 | 163,884 |
| 2021-10-18 | $118.36 | $119.20 | $118.05 | $118.55 | $118.55 | 145,559 |
| 2021-10-15 | $120.36 | $120.98 | $118.68 | $118.70 | $118.70 | 260,709 |
| 2021-10-14 | $119.13 | $120.86 | $117.79 | $118.55 | $118.55 | 261,610 |
| 2021-10-13 | $119.68 | $119.74 | $117.02 | $117.68 | $117.68 | 198,547 |
| 2021-10-12 | $120.78 | $121.91 | $119.36 | $119.79 | $119.79 | 222,253 |
| 2021-10-11 | $123.21 | $124.09 | $120.56 | $120.64 | $120.64 | 208,161 |
| 2021-10-08 | $122.13 | $125.35 | $122.11 | $123.35 | $123.35 | 219,673 |
| 2021-10-07 | $118.00 | $122.47 | $117.99 | $122.41 | $122.41 | 286,739 |
| 2021-10-06 | $115.62 | $117.97 | $114.34 | $117.91 | $117.91 | 160,152 |
| 2021-10-05 | $116.46 | $118.40 | $115.88 | $116.98 | $116.98 | 191,589 |
| 2021-10-04 | $115.75 | $116.75 | $114.96 | $115.79 | $115.79 | 189,180 |
| 2021-10-01 | $113.70 | $116.71 | $113.13 | $116.00 | $116.00 | 153,663 |
| 2021-09-30 | $116.33 | $116.62 | $113.11 | $113.14 | $113.14 | 148,748 |
| 2021-09-29 | $116.34 | $116.96 | $115.04 | $115.28 | $115.28 | 149,881 |
| 2021-09-28 | $117.36 | $117.64 | $115.34 | $116.19 | $116.19 | 218,927 |
| 2021-09-27 | $115.79 | $118.26 | $115.70 | $117.35 | $117.35 | 249,031 |
| 2021-09-24 | $115.44 | $116.67 | $115.37 | $115.57 | $115.57 | 155,030 |
| 2021-09-23 | $113.82 | $116.91 | $113.82 | $116.04 | $116.04 | 214,132 |
| 2021-09-22 | $112.24 | $113.97 | $110.86 | $113.26 | $113.26 | 238,825 |
| 2021-09-21 | $112.16 | $112.16 | $110.50 | $110.98 | $110.98 | 315,834 |
| 2021-09-20 | $107.32 | $111.35 | $105.54 | $111.19 | $111.19 | 478,653 |
| 2021-09-17 | $110.94 | $110.94 | $108.78 | $110.18 | $110.18 | 696,296 |
| 2021-09-16 | $112.16 | $112.33 | $109.36 | $110.73 | $110.73 | 274,845 |
| 2021-09-15 | $111.50 | $112.53 | $111.24 | $111.84 | $111.84 | 293,426 |
| 2021-09-14 | $112.93 | $112.98 | $110.62 | $110.90 | $110.90 | 221,620 |
| 2021-09-13 | $113.04 | $113.04 | $111.66 | $112.74 | $112.74 | 151,276 |
| 2021-09-10 | $113.49 | $113.78 | $111.58 | $112.05 | $112.05 | 186,531 |
| 2021-09-09 | $112.78 | $114.24 | $112.17 | $112.55 | $112.55 | 210,258 |
| 2021-09-08 | $111.99 | $112.87 | $111.61 | $112.73 | $112.73 | 169,584 |
| 2021-09-07 | $112.54 | $113.49 | $111.03 | $112.00 | $112.00 | 211,499 |
| 2021-09-03 | $113.24 | $113.88 | $112.86 | $113.04 | $113.04 | 150,085 |
| 2021-09-02 | $113.55 | $114.45 | $112.59 | $113.84 | $113.84 | 191,157 |
| 2021-09-01 | $112.66 | $113.66 | $110.87 | $112.78 | $112.78 | 170,499 |
| 2021-08-31 | $111.97 | $113.25 | $111.39 | $112.19 | $112.19 | 248,138 |
| 2021-08-30 | $113.53 | $113.53 | $112.24 | $112.40 | $112.40 | 161,731 |
| 2021-08-27 | $110.07 | $114.22 | $110.07 | $113.33 | $113.33 | 215,677 |
| 2021-08-26 | $110.71 | $111.39 | $109.61 | $109.90 | $109.90 | 196,904 |
| 2021-08-25 | $108.36 | $111.83 | $108.27 | $110.60 | $110.60 | 221,892 |
| 2021-08-24 | $108.08 | $109.08 | $107.72 | $108.43 | $108.43 | 192,754 |
| 2021-08-23 | $105.00 | $107.74 | $104.87 | $107.16 | $107.16 | 243,516 |
| 2021-08-20 | $102.38 | $105.62 | $102.02 | $105.54 | $105.54 | 298,331 |
| 2021-08-19 | $101.65 | $103.27 | $101.65 | $102.73 | $102.73 | 194,870 |
| 2021-08-18 | $104.50 | $105.74 | $102.89 | $103.05 | $103.05 | 166,453 |
| 2021-08-17 | $106.39 | $106.72 | $104.28 | $104.99 | $104.99 | 176,896 |
| 2021-08-16 | $105.75 | $107.64 | $104.42 | $107.04 | $107.04 | 173,009 |
| 2021-08-13 | $106.71 | $106.89 | $105.71 | $106.31 | $106.31 | 105,906 |
| 2021-08-12 | $107.00 | $108.20 | $106.53 | $106.93 | $106.93 | 203,649 |
| 2021-08-11 | $104.09 | $107.00 | $103.94 | $106.94 | $106.94 | 221,730 |
| 2021-08-10 | $102.00 | $104.60 | $101.61 | $104.49 | $104.49 | 151,000 |
| 2021-08-09 | $104.23 | $104.25 | $102.28 | $102.40 | $102.40 | 177,699 |
| 2021-08-06 | $103.04 | $104.36 | $102.52 | $104.24 | $104.24 | 168,901 |
| 2021-08-05 | $100.24 | $103.14 | $100.20 | $102.88 | $102.88 | 143,535 |
| 2021-08-04 | $100.90 | $102.64 | $99.39 | $99.53 | $99.53 | 223,285 |
| 2021-08-03 | $100.98 | $103.12 | $99.64 | $102.69 | $102.69 | 242,372 |
| 2021-08-02 | $101.42 | $103.46 | $100.56 | $100.67 | $100.67 | 185,731 |
| 2021-07-30 | $100.77 | $101.60 | $99.73 | $101.13 | $101.13 | 197,138 |
| 2021-07-29 | $98.03 | $102.73 | $97.68 | $101.27 | $101.27 | 171,562 |
| 2021-07-28 | $98.00 | $98.74 | $96.03 | $97.44 | $97.44 | 312,320 |
| 2021-07-27 | $96.47 | $98.08 | $96.47 | $97.20 | $97.20 | 198,953 |
| 2021-07-26 | $97.87 | $98.20 | $96.93 | $97.56 | $97.56 | 151,062 |
| 2021-07-23 | $96.81 | $97.86 | $96.43 | $97.24 | $97.24 | 156,469 |
| 2021-07-22 | $96.92 | $97.65 | $95.42 | $95.51 | $95.51 | 164,719 |
| 2021-07-21 | $97.80 | $98.90 | $96.96 | $97.57 | $97.57 | 168,117 |
| 2021-07-20 | $93.37 | $97.72 | $93.37 | $96.79 | $96.79 | 294,034 |
| 2021-07-19 | $92.94 | $95.16 | $92.81 | $93.36 | $93.36 | 213,111 |
| 2021-07-16 | $97.22 | $97.27 | $94.96 | $95.06 | $95.06 | 145,150 |
| 2021-07-15 | $96.48 | $97.55 | $95.93 | $96.19 | $96.19 | 136,102 |
| 2021-07-14 | $97.30 | $98.24 | $96.73 | $97.12 | $97.12 | 170,706 |
| 2021-07-13 | $96.25 | $96.78 | $95.65 | $96.52 | $96.52 | 179,549 |
| 2021-07-12 | $95.24 | $97.07 | $95.24 | $96.88 | $96.88 | 127,840 |
| 2021-07-09 | $95.03 | $96.62 | $95.03 | $96.25 | $96.25 | 141,624 |
| 2021-07-08 | $92.71 | $95.52 | $92.45 | $93.37 | $93.37 | 202,841 |
| 2021-07-07 | $92.99 | $95.10 | $92.46 | $94.38 | $94.38 | 230,849 |
| 2021-07-06 | $94.25 | $94.98 | $91.61 | $93.18 | $93.18 | 200,388 |
| 2021-07-02 | $97.51 | $98.16 | $93.99 | $94.57 | $94.57 | 194,622 |
| 2021-07-01 | $99.21 | $99.23 | $97.50 | $98.22 | $98.22 | 233,161 |
| 2021-06-30 | $96.33 | $97.45 | $96.33 | $96.93 | $96.93 | 184,863 |
| 2021-06-29 | $96.62 | $98.00 | $96.62 | $97.09 | $97.09 | 112,869 |
| 2021-06-28 | $98.26 | $98.41 | $96.16 | $96.50 | $96.50 | 253,545 |
| 2021-06-25 | $97.89 | $99.23 | $97.64 | $98.40 | $98.40 | 438,591 |
| 2021-06-24 | $96.94 | $97.79 | $95.91 | $97.74 | $97.74 | 134,496 |
| 2021-06-23 | $97.11 | $97.74 | $96.11 | $96.26 | $96.26 | 205,505 |
| 2021-06-22 | $96.27 | $97.57 | $94.72 | $97.40 | $97.40 | 116,523 |
| 2021-06-21 | $94.44 | $96.06 | $93.81 | $95.98 | $95.98 | 211,456 |
| 2021-06-18 | $96.58 | $96.58 | $92.97 | $93.18 | $93.18 | 472,760 |
| 2021-06-17 | $100.68 | $100.68 | $97.28 | $97.97 | $97.97 | 125,868 |
| 2021-06-16 | $101.86 | $101.86 | $100.01 | $100.97 | $100.97 | 163,663 |
| 2021-06-15 | $101.59 | $103.04 | $100.62 | $102.41 | $102.41 | 173,345 |
| 2021-06-14 | $101.72 | $101.73 | $100.73 | $101.21 | $101.21 | 96,703 |
| 2021-06-11 | $100.30 | $101.52 | $100.24 | $101.46 | $101.46 | 99,571 |
| 2021-06-10 | $100.84 | $100.84 | $99.25 | $99.90 | $99.90 | 197,192 |
| 2021-06-09 | $100.39 | $100.90 | $99.83 | $100.23 | $100.23 | 141,210 |
| 2021-06-08 | $98.08 | $101.00 | $97.53 | $100.56 | $100.56 | 119,426 |
| 2021-06-07 | $99.72 | $99.72 | $97.85 | $97.94 | $97.94 | 220,296 |
| 2021-06-04 | $100.77 | $101.26 | $99.30 | $99.84 | $99.84 | 132,817 |
| 2021-06-03 | $99.36 | $100.50 | $98.17 | $100.03 | $100.03 | 142,468 |
| 2021-06-02 | $104.19 | $104.19 | $99.26 | $99.84 | $99.84 | 264,331 |
| 2021-06-01 | $103.91 | $104.84 | $102.90 | $103.90 | $103.90 | 264,519 |
| 2021-05-28 | $104.56 | $104.56 | $102.62 | $103.09 | $103.09 | 207,978 |
| 2021-05-27 | $103.56 | $104.68 | $103.03 | $104.13 | $104.13 | 250,785 |
| 2021-05-26 | $102.29 | $102.97 | $101.41 | $102.04 | $102.04 | 180,292 |
| 2021-05-25 | $103.16 | $103.57 | $101.94 | $101.95 | $101.95 | 177,385 |
| 2021-05-24 | $101.75 | $103.23 | $101.45 | $102.88 | $102.88 | 89,591 |
| 2021-05-21 | $102.32 | $102.95 | $100.91 | $101.34 | $101.34 | 117,168 |
| 2021-05-20 | $100.47 | $101.26 | $99.47 | $100.92 | $100.92 | 109,655 |
| 2021-05-19 | $99.04 | $100.71 | $97.40 | $100.67 | $100.67 | 134,770 |
| 2021-05-18 | $103.30 | $103.50 | $100.99 | $101.06 | $101.06 | 190,306 |
| 2021-05-17 | $101.62 | $103.41 | $101.00 | $103.28 | $103.28 | 193,938 |
| 2021-05-14 | $101.96 | $102.93 | $100.87 | $102.80 | $102.80 | 266,509 |
| 2021-05-13 | $100.18 | $102.00 | $99.27 | $100.85 | $100.85 | 375,332 |
| 2021-05-12 | $101.35 | $102.20 | $99.31 | $99.69 | $99.69 | 259,646 |
| 2021-05-11 | $102.86 | $104.66 | $101.59 | $102.19 | $102.19 | 139,899 |
| 2021-05-10 | $106.88 | $107.26 | $105.04 | $105.14 | $105.14 | 207,756 |
| 2021-05-07 | $103.87 | $107.34 | $103.87 | $107.04 | $107.04 | 272,581 |
| 2021-05-06 | $103.95 | $104.34 | $102.12 | $104.34 | $104.34 | 128,681 |
| 2021-05-05 | $103.09 | $104.20 | $102.26 | $103.65 | $103.65 | 149,848 |
| 2021-05-04 | $104.11 | $104.33 | $102.93 | $103.18 | $103.18 | 187,989 |
| 2021-05-03 | $105.95 | $106.48 | $104.35 | $104.59 | $104.59 | 201,564 |
| 2021-04-30 | $103.97 | $105.68 | $103.47 | $105.18 | $105.18 | 229,599 |
| 2021-04-29 | $109.53 | $110.52 | $102.92 | $104.68 | $104.68 | 342,696 |
| 2021-04-28 | $107.30 | $109.23 | $106.96 | $108.37 | $108.37 | 180,014 |
| 2021-04-27 | $106.09 | $107.59 | $106.03 | $107.36 | $107.36 | 145,545 |
| 2021-04-26 | $107.44 | $107.70 | $105.76 | $105.93 | $105.93 | 144,722 |
| 2021-04-23 | $104.02 | $107.44 | $104.00 | $106.52 | $106.52 | 156,549 |
| 2021-04-22 | $106.56 | $106.56 | $103.30 | $103.41 | $103.41 | 278,809 |
| 2021-04-21 | $104.88 | $107.51 | $104.88 | $105.99 | $105.99 | 165,922 |
| 2021-04-20 | $108.72 | $109.03 | $103.85 | $105.27 | $105.27 | 230,799 |
| 2021-04-19 | $109.04 | $109.59 | $108.02 | $109.03 | $109.03 | 249,774 |
| 2021-04-16 | $109.26 | $109.86 | $108.49 | $109.40 | $109.40 | 209,940 |
| 2021-04-15 | $108.97 | $109.00 | $107.12 | $107.88 | $107.88 | 188,535 |
| 2021-04-14 | $105.87 | $109.48 | $105.67 | $108.04 | $108.04 | 197,348 |
| 2021-04-13 | $104.29 | $106.53 | $103.99 | $106.22 | $106.22 | 228,691 |
| 2021-04-12 | $105.43 | $105.54 | $103.56 | $104.84 | $104.84 | 245,944 |
| 2021-04-09 | $103.25 | $105.82 | $103.25 | $105.73 | $105.73 | 226,570 |
| 2021-04-08 | $100.97 | $103.53 | $100.00 | $103.36 | $103.36 | 157,401 |
| 2021-04-07 | $100.50 | $100.81 | $99.90 | $100.58 | $100.58 | 194,152 |
| 2021-04-06 | $99.21 | $100.86 | $99.21 | $100.62 | $100.62 | 188,215 |
| 2021-04-05 | $99.25 | $99.73 | $98.07 | $99.63 | $99.63 | 171,498 |
| 2021-04-01 | $95.68 | $98.69 | $95.68 | $98.56 | $98.56 | 178,235 |
| 2021-03-31 | $94.80 | $96.47 | $94.23 | $95.44 | $95.44 | 219,611 |
| 2021-03-30 | $92.65 | $95.11 | $91.34 | $94.47 | $94.47 | 283,642 |
| 2021-03-29 | $95.70 | $96.17 | $92.18 | $92.32 | $92.32 | 213,471 |
| 2021-03-26 | $97.24 | $97.24 | $94.61 | $96.52 | $96.52 | 207,554 |
| 2021-03-25 | $94.37 | $96.49 | $92.42 | $95.88 | $95.88 | 189,016 |
| 2021-03-24 | $97.27 | $98.74 | $94.74 | $94.78 | $94.78 | 213,331 |
| 2021-03-23 | $97.15 | $98.23 | $95.61 | $96.48 | $96.48 | 207,639 |
| 2021-03-22 | $99.40 | $100.23 | $97.19 | $98.94 | $98.94 | 211,260 |
| 2021-03-19 | $100.29 | $100.96 | $98.58 | $100.04 | $100.04 | 588,406 |
| 2021-03-18 | $99.40 | $102.78 | $98.37 | $100.48 | $100.48 | 349,287 |
| 2021-03-17 | $98.95 | $99.17 | $96.86 | $99.09 | $99.09 | 175,293 |
| 2021-03-16 | $98.28 | $99.11 | $96.67 | $98.61 | $98.61 | 173,556 |
| 2021-03-15 | $98.95 | $99.59 | $97.62 | $98.65 | $98.65 | 149,034 |
| 2021-03-12 | $97.04 | $99.97 | $97.04 | $99.71 | $99.71 | 213,123 |
| 2021-03-11 | $96.20 | $97.19 | $94.85 | $97.03 | $97.03 | 132,659 |
| 2021-03-10 | $93.87 | $96.49 | $92.35 | $95.69 | $95.69 | 210,331 |
| 2021-03-09 | $94.60 | $94.60 | $93.08 | $93.41 | $93.41 | 224,134 |
| 2021-03-08 | $93.72 | $95.79 | $93.12 | $93.68 | $93.68 | 220,336 |
| 2021-03-05 | $92.62 | $93.45 | $89.99 | $93.01 | $93.01 | 310,381 |
| 2021-03-04 | $93.02 | $93.86 | $89.33 | $90.52 | $90.52 | 208,101 |
| 2021-03-03 | $92.80 | $95.30 | $92.36 | $93.14 | $93.14 | 234,162 |
| 2021-03-02 | $95.30 | $95.30 | $92.21 | $92.31 | $92.31 | 169,308 |
| 2021-03-01 | $94.93 | $95.82 | $93.13 | $95.64 | $95.64 | 253,618 |
| 2021-02-26 | $93.98 | $95.13 | $91.31 | $92.97 | $92.97 | 257,309 |
| 2021-02-25 | $98.24 | $98.24 | $93.77 | $93.87 | $93.87 | 182,331 |
| 2021-02-24 | $97.00 | $98.41 | $95.26 | $97.95 | $97.95 | 255,753 |
| 2021-02-23 | $94.83 | $97.85 | $94.76 | $97.58 | $97.58 | 354,996 |
| 2021-02-22 | $93.15 | $96.01 | $93.15 | $95.80 | $95.80 | 186,580 |
| 2021-02-19 | $92.83 | $94.75 | $92.80 | $94.16 | $94.16 | 168,482 |
| 2021-02-18 | $94.21 | $95.24 | $92.52 | $92.55 | $92.55 | 147,948 |
| 2021-02-17 | $93.04 | $95.95 | $92.86 | $95.25 | $95.25 | 173,280 |
| 2021-02-16 | $93.50 | $95.14 | $92.51 | $94.34 | $94.34 | 210,371 |
| 2021-02-12 | $92.55 | $93.37 | $91.26 | $93.07 | $93.07 | 231,223 |
| 2021-02-11 | $97.55 | $100.97 | $89.58 | $93.26 | $93.26 | 455,941 |
| 2021-02-10 | $93.82 | $95.36 | $93.07 | $94.42 | $94.42 | 287,204 |
| 2021-02-09 | $92.00 | $93.18 | $90.62 | $93.07 | $93.07 | 172,444 |
| 2021-02-08 | $89.74 | $92.83 | $89.18 | $92.82 | $92.82 | 180,262 |
| 2021-02-05 | $90.94 | $90.94 | $87.93 | $89.20 | $89.20 | 139,036 |
| 2021-02-04 | $88.34 | $90.21 | $87.29 | $89.66 | $89.66 | 108,714 |
| 2021-02-03 | $86.72 | $88.34 | $86.39 | $88.15 | $88.15 | 160,271 |
| 2021-02-02 | $87.49 | $87.76 | $85.44 | $87.20 | $87.20 | 127,197 |
| 2021-02-01 | $84.01 | $86.47 | $82.98 | $85.97 | $85.97 | 197,283 |
| 2021-01-29 | $86.39 | $86.39 | $82.69 | $82.91 | $82.91 | 193,740 |
| 2021-01-28 | $85.90 | $87.40 | $85.00 | $86.67 | $86.67 | 227,092 |
| 2021-01-27 | $86.71 | $86.71 | $83.64 | $84.37 | $84.37 | 199,864 |
| 2021-01-26 | $91.04 | $91.04 | $88.51 | $88.75 | $88.75 | 117,381 |
| 2021-01-25 | $89.53 | $91.03 | $88.20 | $90.30 | $90.30 | 155,359 |
| 2021-01-22 | $88.22 | $90.54 | $87.85 | $90.41 | $90.41 | 150,598 |
| 2021-01-21 | $90.61 | $90.77 | $89.09 | $89.38 | $89.38 | 157,365 |
| 2021-01-20 | $88.03 | $90.82 | $88.03 | $90.29 | $90.29 | 231,859 |
| 2021-01-19 | $86.54 | $87.67 | $85.75 | $87.59 | $87.59 | 200,445 |
| 2021-01-15 | $89.56 | $89.76 | $85.69 | $85.84 | $85.84 | 216,360 |
| 2021-01-14 | $90.75 | $92.00 | $90.29 | $90.88 | $90.88 | 162,862 |
| 2021-01-13 | $91.21 | $91.25 | $89.40 | $90.28 | $90.28 | 251,846 |
| 2021-01-12 | $89.08 | $91.58 | $88.58 | $91.47 | $91.47 | 157,109 |
| 2021-01-11 | $88.31 | $90.09 | $88.31 | $88.93 | $88.93 | 175,364 |
| 2021-01-08 | $89.21 | $90.25 | $88.51 | $89.63 | $89.63 | 272,778 |
| 2021-01-07 | $87.35 | $89.14 | $86.90 | $89.01 | $89.01 | 179,304 |
| 2021-01-06 | $83.56 | $87.99 | $83.56 | $87.39 | $87.39 | 273,037 |
| 2021-01-05 | $80.72 | $83.04 | $80.72 | $82.42 | $82.42 | 209,329 |
| 2021-01-04 | $84.22 | $84.22 | $79.99 | $80.56 | $80.56 | 217,922 |
| 2020-12-31 | $82.99 | $84.29 | $82.43 | $83.53 | $83.53 | 163,116 |
| 2020-12-30 | $83.85 | $84.47 | $82.44 | $83.12 | $83.12 | 130,675 |
| 2020-12-29 | $85.28 | $85.62 | $82.33 | $83.77 | $83.77 | 176,761 |
| 2020-12-28 | $85.20 | $85.87 | $84.67 | $84.95 | $84.95 | 130,678 |
| 2020-12-24 | $84.51 | $85.12 | $83.64 | $84.14 | $84.14 | 37,756 |
| 2020-12-23 | $83.65 | $84.49 | $83.59 | $84.16 | $84.16 | 203,890 |
| 2020-12-22 | $83.69 | $84.02 | $82.51 | $82.70 | $82.70 | 179,751 |
| 2020-12-21 | $82.74 | $84.01 | $79.51 | $83.86 | $83.86 | 312,227 |
| 2020-12-18 | $86.33 | $86.52 | $84.52 | $84.96 | $84.96 | 827,474 |
| 2020-12-17 | $86.90 | $87.48 | $85.73 | $86.06 | $86.06 | 281,983 |
| 2020-12-16 | $86.28 | $86.72 | $84.96 | $86.66 | $86.66 | 257,920 |
| 2020-12-15 | $84.79 | $85.86 | $83.22 | $85.55 | $85.55 | 183,147 |
| 2020-12-14 | $84.56 | $85.49 | $83.72 | $83.73 | $83.73 | 278,205 |
| 2020-12-11 | $82.89 | $84.69 | $82.01 | $83.51 | $83.51 | 211,248 |
| 2020-12-10 | $83.02 | $84.26 | $82.62 | $83.95 | $83.95 | 142,815 |
| 2020-12-09 | $84.19 | $84.80 | $83.65 | $83.82 | $83.82 | 202,313 |
| 2020-12-08 | $81.40 | $83.88 | $81.40 | $83.65 | $83.65 | 311,989 |
| 2020-12-07 | $82.13 | $82.83 | $81.20 | $82.44 | $82.44 | 154,955 |
| 2020-12-04 | $79.58 | $82.63 | $79.34 | $82.46 | $82.46 | 149,725 |
| 2020-12-03 | $78.36 | $79.57 | $77.68 | $78.87 | $78.87 | 220,936 |
| 2020-12-02 | $78.85 | $79.15 | $77.45 | $78.20 | $78.20 | 162,584 |
| 2020-12-01 | $79.76 | $80.38 | $78.54 | $78.78 | $78.78 | 212,618 |
| 2020-11-30 | $79.97 | $80.68 | $77.90 | $78.18 | $78.18 | 221,199 |
| 2020-11-27 | $80.97 | $81.00 | $79.33 | $80.42 | $80.42 | 78,621 |
| 2020-11-25 | $81.88 | $82.16 | $81.15 | $81.53 | $81.53 | 303,954 |
| 2020-11-24 | $83.21 | $83.41 | $81.25 | $82.13 | $82.13 | 612,168 |
| 2020-11-23 | $80.89 | $83.16 | $80.89 | $81.81 | $81.81 | 315,303 |
| 2020-11-20 | $79.82 | $80.11 | $78.66 | $79.60 | $79.60 | 505,172 |
| 2020-11-19 | $82.02 | $82.26 | $79.35 | $80.35 | $80.35 | 190,258 |
| 2020-11-18 | $84.70 | $85.65 | $82.51 | $82.52 | $82.52 | 213,697 |
| 2020-11-17 | $83.23 | $85.51 | $82.05 | $84.34 | $84.34 | 361,536 |
| 2020-11-16 | $82.79 | $84.83 | $81.12 | $84.66 | $84.66 | 290,621 |
| 2020-11-13 | $78.13 | $80.28 | $77.71 | $80.08 | $80.08 | 178,703 |
| 2020-11-12 | $78.74 | $78.98 | $76.41 | $77.46 | $77.46 | 239,332 |
| 2020-11-11 | $83.15 | $83.15 | $79.12 | $80.03 | $80.03 | 149,670 |
| 2020-11-10 | $80.09 | $84.36 | $79.14 | $82.91 | $82.91 | 613,308 |
| 2020-11-09 | $75.50 | $82.14 | $75.29 | $78.59 | $78.59 | 385,500 |
| 2020-11-06 | $73.58 | $73.95 | $70.38 | $70.59 | $70.59 | 118,361 |
| 2020-11-05 | $73.00 | $74.62 | $72.83 | $73.07 | $73.07 | 179,370 |
| 2020-11-04 | $70.27 | $73.12 | $70.21 | $72.30 | $72.30 | 201,715 |
| 2020-11-03 | $70.54 | $72.28 | $70.48 | $71.45 | $71.45 | 280,912 |
| 2020-11-02 | $67.83 | $69.34 | $67.24 | $69.27 | $69.27 | 340,834 |
| 2020-10-30 | $66.94 | $67.68 | $65.21 | $66.68 | $66.68 | 300,100 |
| 2020-10-29 | $69.00 | $69.38 | $66.69 | $67.30 | $67.30 | 441,935 |
| 2020-10-28 | $67.46 | $67.93 | $65.72 | $66.04 | $66.04 | 249,689 |
| 2020-10-27 | $68.28 | $69.56 | $67.98 | $69.08 | $69.08 | 173,276 |
| 2020-10-26 | $69.46 | $70.10 | $67.52 | $68.52 | $68.52 | 147,853 |
| 2020-10-23 | $71.52 | $71.52 | $69.10 | $70.36 | $70.36 | 123,999 |
| 2020-10-22 | $69.10 | $71.12 | $68.52 | $71.06 | $71.06 | 226,224 |
| 2020-10-21 | $69.15 | $70.05 | $68.50 | $68.53 | $68.53 | 125,110 |
| 2020-10-20 | $70.91 | $71.91 | $69.08 | $69.39 | $69.39 | 111,419 |
| 2020-10-19 | $72.01 | $72.39 | $69.99 | $70.05 | $70.05 | 170,865 |
| 2020-10-16 | $71.35 | $72.05 | $70.35 | $71.80 | $71.80 | 179,869 |
| 2020-10-15 | $69.15 | $71.62 | $68.74 | $71.49 | $71.49 | 127,942 |
| 2020-10-14 | $70.24 | $71.25 | $69.98 | $70.04 | $70.04 | 80,963 |
| 2020-10-13 | $69.54 | $70.61 | $69.27 | $70.24 | $70.24 | 189,127 |
| 2020-10-12 | $69.19 | $70.74 | $69.19 | $70.29 | $70.29 | 138,723 |
| 2020-10-09 | $72.00 | $72.00 | $69.16 | $69.27 | $69.27 | 139,987 |
| 2020-10-08 | $71.10 | $71.91 | $70.33 | $71.11 | $71.11 | 158,771 |
| 2020-10-07 | $69.34 | $70.88 | $69.34 | $70.53 | $70.53 | 220,082 |
| 2020-10-06 | $68.28 | $69.89 | $67.71 | $68.48 | $68.48 | 256,927 |
| 2020-10-05 | $66.94 | $68.29 | $66.45 | $67.66 | $67.66 | 181,644 |
| 2020-10-02 | $62.88 | $66.95 | $62.21 | $66.40 | $66.40 | 225,526 |
| 2020-10-01 | $63.89 | $64.62 | $63.00 | $63.89 | $63.89 | 282,313 |
| 2020-09-30 | $64.51 | $65.42 | $63.04 | $63.56 | $63.56 | 219,485 |
| 2020-09-29 | $65.27 | $65.36 | $63.40 | $64.06 | $64.06 | 209,955 |
| 2020-09-28 | $64.86 | $65.93 | $64.86 | $65.27 | $65.27 | 189,464 |
| 2020-09-25 | $62.95 | $64.05 | $62.56 | $63.92 | $63.92 | 208,568 |
| 2020-09-24 | $62.78 | $64.01 | $61.70 | $63.54 | $63.54 | 156,666 |
| 2020-09-23 | $64.51 | $65.03 | $62.41 | $62.48 | $62.48 | 272,207 |
| 2020-09-22 | $64.83 | $65.55 | $63.66 | $64.36 | $64.36 | 231,265 |
| 2020-09-21 | $66.18 | $66.38 | $62.46 | $64.39 | $64.39 | 297,348 |
| 2020-09-18 | $69.54 | $69.54 | $67.07 | $67.69 | $67.69 | 726,156 |
| 2020-09-17 | $68.36 | $69.65 | $68.24 | $69.05 | $69.05 | 240,081 |
| 2020-09-16 | $69.99 | $70.43 | $69.16 | $69.36 | $69.36 | 225,553 |
| 2020-09-15 | $70.40 | $70.63 | $69.49 | $69.60 | $69.60 | 147,901 |
| 2020-09-14 | $70.94 | $71.45 | $69.74 | $69.95 | $69.95 | 174,754 |
| 2020-09-11 | $70.50 | $70.89 | $69.78 | $70.33 | $70.33 | 229,622 |
| 2020-09-10 | $70.85 | $71.22 | $69.61 | $70.03 | $70.03 | 247,332 |
| 2020-09-09 | $69.94 | $70.83 | $69.62 | $70.51 | $70.51 | 225,722 |
| 2020-09-08 | $70.13 | $70.20 | $69.12 | $69.41 | $69.41 | 207,273 |
| 2020-09-04 | $72.27 | $72.53 | $69.27 | $70.73 | $70.73 | 159,773 |
| 2020-09-03 | $74.78 | $74.78 | $71.06 | $71.23 | $71.23 | 189,536 |
| 2020-09-02 | $73.41 | $74.85 | $73.36 | $74.64 | $74.64 | 177,217 |
| 2020-09-01 | $71.40 | $73.45 | $71.25 | $73.33 | $73.33 | 140,352 |
| 2020-08-31 | $72.51 | $73.12 | $71.37 | $71.77 | $71.77 | 252,233 |
| 2020-08-28 | $72.85 | $72.88 | $72.05 | $72.83 | $72.83 | 119,103 |
| 2020-08-27 | $72.33 | $72.75 | $71.38 | $72.27 | $72.27 | 158,699 |
| 2020-08-26 | $72.13 | $72.53 | $71.16 | $71.70 | $71.70 | 158,524 |
| 2020-08-25 | $73.35 | $73.35 | $71.20 | $72.37 | $72.37 | 100,245 |
| 2020-08-24 | $72.00 | $73.00 | $71.24 | $72.60 | $72.60 | 184,911 |
| 2020-08-21 | $69.54 | $70.44 | $68.80 | $70.40 | $70.40 | 269,817 |
| 2020-08-20 | $70.61 | $70.83 | $69.89 | $69.89 | $69.89 | 340,101 |
| 2020-08-19 | $71.79 | $71.93 | $71.08 | $71.48 | $71.48 | 356,104 |
| 2020-08-18 | $72.56 | $72.74 | $71.36 | $71.76 | $71.76 | 234,039 |
| 2020-08-17 | $72.85 | $73.01 | $72.10 | $72.89 | $72.89 | 198,228 |
| 2020-08-14 | $71.81 | $73.21 | $71.74 | $72.87 | $72.87 | 135,304 |
| 2020-08-13 | $72.25 | $73.05 | $71.96 | $72.60 | $72.60 | 205,111 |
| 2020-08-12 | $73.48 | $73.48 | $71.64 | $73.04 | $73.04 | 197,766 |
| 2020-08-11 | $73.32 | $74.78 | $72.69 | $72.83 | $72.83 | 292,333 |
| 2020-08-10 | $71.70 | $73.62 | $71.61 | $72.48 | $72.48 | 217,207 |
| 2020-08-07 | $69.07 | $71.41 | $69.07 | $71.27 | $71.27 | 235,863 |
| 2020-08-06 | $69.18 | $69.75 | $68.58 | $69.39 | $69.39 | 221,230 |
| 2020-08-05 | $69.12 | $69.26 | $67.57 | $68.95 | $68.95 | 220,076 |
| 2020-08-04 | $68.32 | $68.58 | $66.93 | $68.15 | $68.15 | 250,496 |
| 2020-08-03 | $69.00 | $69.77 | $68.20 | $68.58 | $68.58 | 188,817 |
| 2020-07-31 | $70.23 | $70.23 | $65.91 | $68.46 | $68.46 | 286,889 |
| 2020-07-30 | $67.91 | $71.00 | $66.44 | $70.39 | $70.39 | 394,876 |
| 2020-07-29 | $66.91 | $68.81 | $66.27 | $68.73 | $68.73 | 269,326 |
| 2020-07-28 | $68.17 | $68.61 | $66.21 | $66.46 | $66.46 | 274,725 |
| 2020-07-27 | $67.99 | $68.82 | $67.52 | $68.40 | $68.40 | 197,304 |
| 2020-07-24 | $69.55 | $69.90 | $68.28 | $68.40 | $68.40 | 145,808 |
| 2020-07-23 | $68.54 | $70.71 | $68.54 | $69.92 | $69.92 | 222,220 |
| 2020-07-22 | $67.88 | $69.44 | $67.62 | $69.27 | $69.27 | 287,049 |
| 2020-07-21 | $68.83 | $69.78 | $67.97 | $68.45 | $68.45 | 319,234 |
| 2020-07-20 | $67.11 | $68.27 | $66.70 | $68.21 | $68.21 | 260,801 |
| 2020-07-17 | $67.71 | $68.25 | $66.66 | $67.65 | $67.65 | 215,800 |
| 2020-07-16 | $68.92 | $69.39 | $67.40 | $67.69 | $67.69 | 274,100 |
| 2020-07-15 | $69.28 | $70.90 | $67.86 | $69.03 | $69.03 | 425,600 |
| 2020-07-14 | $66.27 | $67.02 | $64.70 | $66.94 | $66.94 | 291,300 |
| 2020-07-13 | $66.07 | $67.86 | $64.67 | $66.33 | $66.33 | 304,500 |
| 2020-07-10 | $63.69 | $65.22 | $63.02 | $65.07 | $65.07 | 261,800 |
| 2020-07-09 | $63.64 | $63.87 | $62.27 | $63.48 | $63.48 | 399,700 |
| 2020-07-08 | $63.45 | $64.46 | $62.36 | $63.96 | $63.96 | 328,600 |
| 2020-07-07 | $64.71 | $65.37 | $63.43 | $63.66 | $63.66 | 262,900 |
| 2020-07-06 | $66.14 | $66.14 | $64.17 | $65.44 | $65.44 | 311,000 |
| 2020-07-02 | $66.87 | $66.98 | $64.48 | $64.69 | $64.69 | 219,700 |
| 2020-07-01 | $66.78 | $67.05 | $65.32 | $65.38 | $65.38 | 262,700 |
| 2020-06-30 | $65.16 | $67.22 | $65.16 | $66.68 | $66.68 | 388,300 |
| 2020-06-29 | $63.89 | $66.00 | $63.28 | $65.64 | $65.64 | 347,500 |
| 2020-06-26 | $63.39 | $64.01 | $62.30 | $62.96 | $62.96 | 536,476 |
| 2020-06-25 | $61.90 | $64.00 | $61.60 | $63.92 | $63.92 | 333,134 |
| 2020-06-24 | $64.25 | $64.49 | $62.05 | $62.18 | $62.18 | 275,760 |
| 2020-06-23 | $65.70 | $65.94 | $63.89 | $65.46 | $65.46 | 292,393 |
| 2020-06-22 | $63.23 | $64.84 | $62.50 | $64.79 | $64.79 | 247,884 |
| 2020-06-19 | $64.86 | $65.09 | $62.37 | $64.00 | $64.00 | 767,742 |
| 2020-06-18 | $62.91 | $64.95 | $62.91 | $64.07 | $64.07 | 294,984 |
| 2020-06-17 | $64.47 | $64.84 | $63.34 | $63.88 | $63.88 | 327,814 |
| 2020-06-16 | $64.20 | $64.81 | $62.84 | $63.89 | $63.89 | 382,548 |
| 2020-06-15 | $56.64 | $61.72 | $55.98 | $61.17 | $61.17 | 680,558 |
| 2020-06-12 | $61.70 | $61.93 | $56.79 | $59.05 | $59.05 | 696,758 |
| 2020-06-11 | $64.24 | $64.70 | $58.99 | $59.00 | $59.00 | 561,601 |
| 2020-06-10 | $68.58 | $69.49 | $67.35 | $67.76 | $67.76 | 353,831 |
| 2020-06-09 | $68.91 | $69.89 | $68.42 | $68.70 | $68.70 | 328,992 |
| 2020-06-08 | $70.49 | $71.88 | $70.44 | $70.68 | $70.68 | 321,224 |
| 2020-06-05 | $68.00 | $71.72 | $67.75 | $70.46 | $70.46 | 427,010 |
| 2020-06-04 | $64.75 | $66.10 | $63.97 | $65.37 | $65.37 | 212,728 |
| 2020-06-03 | $64.99 | $65.69 | $64.41 | $65.06 | $65.06 | 364,058 |
| 2020-06-02 | $63.21 | $63.81 | $62.78 | $63.31 | $63.31 | 220,995 |
| 2020-06-01 | $62.34 | $64.35 | $61.94 | $62.94 | $62.94 | 305,448 |
| 2020-05-29 | $62.28 | $62.89 | $61.06 | $61.59 | $61.59 | 436,266 |
| 2020-05-28 | $65.89 | $65.89 | $63.04 | $63.31 | $63.31 | 313,816 |
| 2020-05-27 | $63.69 | $64.98 | $62.26 | $64.90 | $64.90 | 363,725 |
| 2020-05-26 | $62.66 | $63.25 | $61.75 | $61.94 | $61.94 | 333,768 |
| 2020-05-22 | $59.78 | $60.34 | $59.15 | $59.81 | $59.81 | 196,090 |
| 2020-05-21 | $59.34 | $60.56 | $58.65 | $59.70 | $59.70 | 299,721 |
| 2020-05-20 | $58.80 | $60.34 | $58.48 | $59.33 | $59.33 | 267,845 |
| 2020-05-19 | $57.23 | $59.29 | $57.01 | $57.49 | $57.49 | 401,778 |
| 2020-05-18 | $55.00 | $58.22 | $54.63 | $57.86 | $57.86 | 405,839 |
| 2020-05-15 | $50.99 | $52.40 | $50.79 | $52.22 | $52.22 | 270,213 |
| 2020-05-14 | $50.85 | $51.52 | $48.67 | $51.48 | $51.48 | 323,398 |
| 2020-05-13 | $51.48 | $51.67 | $50.07 | $51.15 | $51.15 | 434,663 |
| 2020-05-12 | $53.74 | $54.36 | $52.14 | $52.15 | $52.15 | 413,855 |
| 2020-05-11 | $53.42 | $54.13 | $52.69 | $53.89 | $53.89 | 549,127 |
| 2020-05-08 | $53.63 | $55.20 | $52.53 | $54.77 | $54.77 | 406,404 |
| 2020-05-07 | $52.72 | $53.85 | $51.78 | $52.07 | $52.07 | 391,657 |
| 2020-05-06 | $52.40 | $52.89 | $51.40 | $51.63 | $51.63 | 325,633 |
| 2020-05-05 | $53.78 | $54.70 | $52.30 | $52.30 | $52.30 | 628,702 |
| 2020-05-04 | $52.25 | $53.31 | $50.71 | $52.47 | $52.47 | 819,930 |
| 2020-05-01 | $50.25 | $55.65 | $50.17 | $53.04 | $53.04 | 1,340,034 |
| 2020-04-30 | $46.48 | $47.13 | $45.32 | $46.45 | $46.45 | 502,322 |
| 2020-04-29 | $45.90 | $48.24 | $45.56 | $47.99 | $47.99 | 517,456 |
| 2020-04-28 | $43.39 | $44.70 | $42.83 | $44.21 | $44.21 | 437,425 |
| 2020-04-27 | $39.93 | $42.06 | $39.63 | $41.71 | $41.71 | 297,267 |
| 2020-04-24 | $39.20 | $39.82 | $38.29 | $39.29 | $39.29 | 275,249 |
| 2020-04-23 | $37.52 | $39.23 | $37.52 | $38.77 | $38.77 | 314,554 |
| 2020-04-22 | $38.06 | $38.29 | $37.21 | $37.43 | $37.43 | 213,269 |
| 2020-04-21 | $36.35 | $37.41 | $36.07 | $36.90 | $36.90 | 313,682 |
| 2020-04-20 | $37.09 | $38.36 | $36.50 | $37.41 | $37.41 | 257,207 |
| 2020-04-17 | $37.71 | $39.27 | $37.29 | $38.69 | $38.69 | 257,407 |
| 2020-04-16 | $37.31 | $37.35 | $34.97 | $36.17 | $36.17 | 316,110 |
| 2020-04-15 | $37.16 | $38.06 | $36.03 | $37.42 | $37.42 | 318,970 |
| 2020-04-14 | $37.87 | $39.39 | $37.35 | $39.12 | $39.12 | 409,103 |
| 2020-04-13 | $39.33 | $39.33 | $36.38 | $37.15 | $37.15 | 230,680 |
| 2020-04-09 | $38.41 | $40.42 | $38.00 | $39.83 | $39.83 | 353,732 |
| 2020-04-08 | $34.91 | $37.72 | $34.10 | $37.11 | $37.11 | 402,468 |
| 2020-04-07 | $34.69 | $36.28 | $33.70 | $34.11 | $34.11 | 502,526 |
| 2020-04-06 | $32.90 | $34.62 | $32.88 | $33.01 | $33.01 | 580,460 |
| 2020-04-03 | $31.64 | $32.59 | $30.15 | $31.26 | $31.26 | 406,190 |
| 2020-04-02 | $31.49 | $32.77 | $31.05 | $32.17 | $32.17 | 513,072 |
| 2020-04-01 | $33.49 | $34.34 | $31.47 | $31.94 | $31.94 | 545,096 |
| 2020-03-31 | $34.85 | $35.70 | $33.93 | $35.32 | $35.32 | 620,434 |
| 2020-03-30 | $34.25 | $36.03 | $33.22 | $35.16 | $35.16 | 576,064 |
| 2020-03-27 | $33.43 | $34.92 | $33.06 | $33.67 | $33.67 | 494,825 |
| 2020-03-26 | $33.27 | $35.70 | $33.27 | $34.84 | $34.84 | 655,857 |
| 2020-03-25 | $32.59 | $35.20 | $31.52 | $33.14 | $33.14 | 660,025 |
| 2020-03-24 | $33.35 | $34.81 | $31.78 | $32.81 | $32.81 | 801,091 |
| 2020-03-23 | $34.33 | $34.69 | $30.06 | $32.35 | $32.35 | 706,909 |
| 2020-03-20 | $37.03 | $37.66 | $33.74 | $33.97 | $33.97 | 850,445 |
| 2020-03-19 | $33.08 | $37.61 | $32.00 | $36.94 | $36.94 | 792,915 |
| 2020-03-18 | $30.74 | $33.77 | $29.04 | $33.39 | $33.39 | 860,807 |
| 2020-03-17 | $32.96 | $35.51 | $30.84 | $33.07 | $33.07 | 925,759 |
| 2020-03-16 | $35.30 | $37.99 | $32.05 | $32.35 | $32.35 | 947,752 |
| 2020-03-13 | $37.16 | $40.98 | $35.85 | $40.98 | $40.98 | 903,382 |
| 2020-03-12 | $37.41 | $37.41 | $34.28 | $35.26 | $35.26 | 770,466 |
| 2020-03-11 | $39.69 | $40.39 | $38.84 | $39.87 | $39.87 | 552,434 |
| 2020-03-10 | $39.82 | $41.33 | $39.24 | $41.22 | $41.22 | 885,915 |
| 2020-03-09 | $41.62 | $43.52 | $38.14 | $38.17 | $38.17 | 678,359 |
| 2020-03-06 | $44.75 | $46.21 | $44.05 | $45.29 | $45.29 | 362,758 |
| 2020-03-05 | $48.86 | $49.40 | $45.76 | $46.56 | $46.56 | 373,974 |
| 2020-03-04 | $49.60 | $50.26 | $48.35 | $50.18 | $50.18 | 312,229 |
| 2020-03-03 | $50.98 | $51.77 | $48.13 | $48.66 | $48.66 | 402,483 |
| 2020-03-02 | $51.07 | $51.42 | $50.11 | $50.93 | $50.93 | 540,304 |
| 2020-02-28 | $51.62 | $52.59 | $49.63 | $50.71 | $50.71 | 666,877 |
| 2020-02-27 | $56.10 | $56.61 | $53.45 | $53.47 | $53.47 | 728,806 |
| 2020-02-26 | $55.91 | $57.42 | $55.52 | $57.38 | $57.38 | 546,464 |
| 2020-02-25 | $57.40 | $57.64 | $55.03 | $55.26 | $55.26 | 528,278 |
| 2020-02-24 | $58.82 | $58.99 | $57.33 | $57.35 | $57.35 | 232,556 |
| 2020-02-21 | $61.27 | $61.31 | $60.63 | $60.81 | $60.81 | 188,077 |
| 2020-02-20 | $60.90 | $61.44 | $60.02 | $61.39 | $61.39 | 412,362 |
| 2020-02-19 | $61.07 | $61.67 | $60.06 | $61.25 | $61.25 | 464,079 |
| 2020-02-18 | $62.97 | $63.18 | $61.01 | $61.79 | $61.79 | 490,838 |
| 2020-02-14 | $64.90 | $64.90 | $62.87 | $63.02 | $63.02 | 328,560 |
| 2020-02-13 | $66.53 | $67.84 | $64.28 | $64.71 | $64.71 | 615,200 |
| 2020-02-12 | $68.79 | $68.88 | $67.74 | $68.46 | $68.46 | 351,544 |
| 2020-02-11 | $68.52 | $68.96 | $68.08 | $68.22 | $68.22 | 446,344 |
| 2020-02-10 | $68.12 | $68.63 | $67.80 | $68.11 | $68.11 | 263,925 |
| 2020-02-07 | $69.50 | $69.65 | $68.42 | $68.43 | $68.43 | 112,750 |
| 2020-02-06 | $72.00 | $72.00 | $69.78 | $69.82 | $69.82 | 131,122 |
| 2020-02-05 | $70.91 | $71.99 | $70.23 | $71.94 | $71.94 | 174,873 |
| 2020-02-04 | $70.01 | $70.60 | $69.68 | $69.97 | $69.97 | 147,671 |
| 2020-02-03 | $68.08 | $69.52 | $68.08 | $68.91 | $68.91 | 211,917 |
| 2020-01-31 | $69.38 | $69.71 | $67.64 | $67.69 | $67.69 | 311,563 |
| 2020-01-30 | $68.73 | $69.76 | $68.48 | $69.70 | $69.70 | 192,412 |
| 2020-01-29 | $70.15 | $70.34 | $69.19 | $69.32 | $69.32 | 212,370 |
| 2020-01-28 | $69.17 | $70.13 | $69.01 | $69.96 | $69.96 | 176,909 |
| 2020-01-27 | $67.97 | $69.38 | $66.63 | $68.85 | $68.85 | 205,086 |
| 2020-01-24 | $69.71 | $69.89 | $68.93 | $69.34 | $69.34 | 145,815 |
| 2020-01-23 | $69.72 | $69.88 | $68.98 | $69.63 | $69.63 | 160,676 |
| 2020-01-22 | $69.62 | $70.33 | $69.39 | $69.89 | $69.89 | 186,301 |
| 2020-01-21 | $69.68 | $69.84 | $68.67 | $69.25 | $69.25 | 153,978 |
| 2020-01-17 | $70.97 | $71.00 | $69.82 | $69.99 | $69.99 | 127,283 |
| 2020-01-16 | $70.50 | $70.95 | $70.31 | $70.60 | $70.60 | 159,672 |
| 2020-01-15 | $69.80 | $70.45 | $69.46 | $69.92 | $69.92 | 162,721 |
| 2020-01-14 | $70.32 | $70.56 | $69.75 | $69.93 | $69.93 | 202,337 |
| 2020-01-13 | $70.66 | $70.66 | $69.98 | $70.31 | $70.31 | 189,870 |
| 2020-01-10 | $70.61 | $70.86 | $69.94 | $70.49 | $70.49 | 162,567 |
| 2020-01-09 | $71.00 | $71.02 | $70.41 | $70.64 | $70.64 | 190,004 |
| 2020-01-08 | $69.77 | $70.43 | $69.44 | $69.95 | $69.95 | 229,270 |
| 2020-01-07 | $69.95 | $70.41 | $69.38 | $69.46 | $69.46 | 279,882 |
| 2020-01-06 | $69.98 | $70.53 | $69.52 | $70.27 | $70.27 | 218,735 |
| 2020-01-03 | $69.81 | $70.98 | $69.75 | $70.79 | $70.79 | 304,324 |
| 2020-01-02 | $71.60 | $71.73 | $70.05 | $71.19 | $71.19 | 256,831 |
| 2019-12-31 | $71.48 | $72.66 | $70.96 | $70.97 | $70.97 | 303,000 |
| 2019-12-30 | $71.25 | $71.96 | $70.55 | $71.67 | $71.67 | 237,525 |
| 2019-12-27 | $71.40 | $71.71 | $70.87 | $71.15 | $71.15 | 255,860 |
| 2019-12-26 | $70.79 | $71.31 | $70.55 | $71.15 | $71.15 | 245,996 |
| 2019-12-24 | $70.19 | $70.99 | $69.71 | $70.80 | $70.80 | 167,787 |
| 2019-12-23 | $70.24 | $70.79 | $69.10 | $70.19 | $70.19 | 187,597 |
| 2019-12-20 | $69.50 | $70.61 | $69.36 | $70.24 | $70.24 | 994,940 |
| 2019-12-19 | $68.61 | $69.44 | $68.23 | $69.26 | $69.26 | 185,512 |
| 2019-12-18 | $69.42 | $69.42 | $67.89 | $68.68 | $68.68 | 254,876 |
| 2019-12-17 | $69.35 | $69.63 | $69.00 | $69.21 | $69.21 | 198,883 |
| 2019-12-16 | $70.34 | $70.70 | $68.98 | $69.20 | $69.20 | 294,445 |
| 2019-12-13 | $69.11 | $69.96 | $68.72 | $69.88 | $69.88 | 254,526 |
| 2019-12-12 | $68.00 | $69.39 | $67.60 | $69.20 | $69.20 | 406,707 |
| 2019-12-11 | $68.35 | $68.46 | $67.28 | $68.23 | $68.23 | 207,804 |
| 2019-12-10 | $68.08 | $68.37 | $67.71 | $68.09 | $68.09 | 287,987 |
| 2019-12-09 | $67.91 | $68.16 | $67.46 | $68.06 | $68.06 | 297,262 |
| 2019-12-06 | $67.74 | $68.41 | $67.45 | $68.20 | $68.20 | 292,688 |
| 2019-12-05 | $67.00 | $67.49 | $66.47 | $66.92 | $66.92 | 150,462 |
| 2019-12-04 | $67.20 | $67.77 | $66.64 | $66.93 | $66.93 | 215,873 |
| 2019-12-03 | $65.99 | $66.96 | $65.67 | $66.94 | $66.94 | 272,187 |
| 2019-12-02 | $67.02 | $67.14 | $66.06 | $67.07 | $67.07 | 248,760 |
| 2019-11-29 | $66.65 | $67.08 | $66.16 | $67.01 | $67.01 | 447,219 |
| 2019-11-27 | $67.20 | $67.20 | $66.43 | $67.00 | $67.00 | 167,586 |
| 2019-11-26 | $66.09 | $67.04 | $66.09 | $66.83 | $66.83 | 198,664 |
| 2019-11-25 | $64.90 | $66.36 | $64.82 | $66.06 | $66.06 | 168,778 |
| 2019-11-22 | $65.77 | $65.89 | $64.65 | $64.68 | $64.68 | 166,206 |
| 2019-11-21 | $66.22 | $66.22 | $65.10 | $65.26 | $65.26 | 231,227 |
| 2019-11-20 | $66.16 | $66.77 | $65.41 | $66.05 | $66.05 | 321,559 |
| 2019-11-19 | $67.00 | $67.14 | $66.33 | $66.68 | $66.68 | 189,884 |
| 2019-11-18 | $66.63 | $66.68 | $65.92 | $66.53 | $66.53 | 301,967 |
| 2019-11-15 | $67.17 | $67.36 | $66.50 | $67.06 | $67.06 | 182,284 |
| 2019-11-14 | $66.50 | $66.80 | $66.07 | $66.66 | $66.66 | 165,254 |
| 2019-11-13 | $65.34 | $66.45 | $65.01 | $66.34 | $66.34 | 230,445 |
| 2019-11-12 | $66.73 | $66.73 | $65.39 | $66.01 | $66.01 | 371,202 |
| 2019-11-11 | $66.22 | $67.30 | $66.18 | $66.64 | $66.64 | 141,418 |
| 2019-11-08 | $67.08 | $67.41 | $66.72 | $66.98 | $66.98 | 195,602 |
| 2019-11-07 | $68.08 | $68.61 | $66.95 | $67.22 | $67.22 | 179,463 |
| 2019-11-06 | $67.08 | $67.62 | $66.89 | $67.31 | $67.31 | 230,847 |
| 2019-11-05 | $66.63 | $67.76 | $66.23 | $67.37 | $67.37 | 282,796 |
| 2019-11-04 | $65.42 | $66.34 | $64.50 | $66.15 | $66.15 | 253,290 |
| 2019-11-01 | $64.30 | $65.60 | $63.78 | $65.12 | $65.12 | 204,795 |
| 2019-10-31 | $64.58 | $64.59 | $63.29 | $63.59 | $63.59 | 245,800 |
| 2019-10-30 | $64.93 | $65.10 | $64.51 | $64.96 | $64.96 | 235,946 |
| 2019-10-29 | $64.53 | $65.16 | $64.52 | $64.98 | $64.98 | 188,714 |
| 2019-10-28 | $64.09 | $65.20 | $64.05 | $64.79 | $64.79 | 228,591 |
| 2019-10-25 | $62.81 | $63.95 | $62.54 | $63.81 | $63.81 | 253,404 |
| 2019-10-24 | $60.70 | $66.00 | $60.16 | $63.07 | $63.07 | 784,293 |
| 2019-10-23 | $60.85 | $61.05 | $59.52 | $59.71 | $59.71 | 317,976 |
| 2019-10-22 | $61.44 | $61.44 | $60.48 | $60.76 | $60.76 | 265,811 |
| 2019-10-21 | $62.03 | $62.73 | $61.18 | $61.51 | $61.51 | 212,144 |
| 2019-10-18 | $60.87 | $61.99 | $60.86 | $61.20 | $61.20 | 350,575 |
| 2019-10-17 | $60.50 | $61.36 | $60.21 | $61.27 | $61.27 | 222,638 |
| 2019-10-16 | $59.98 | $60.47 | $59.78 | $59.97 | $59.97 | 273,681 |
| 2019-10-15 | $59.10 | $60.60 | $59.10 | $60.18 | $60.18 | 293,201 |
| 2019-10-14 | $58.77 | $59.43 | $58.33 | $58.95 | $58.95 | 143,078 |
| 2019-10-11 | $59.21 | $60.48 | $58.94 | $59.21 | $59.21 | 265,465 |
| 2019-10-10 | $58.20 | $58.68 | $57.85 | $57.99 | $57.99 | 120,914 |
| 2019-10-09 | $58.34 | $58.34 | $57.39 | $57.93 | $57.93 | 106,731 |
| 2019-10-08 | $58.15 | $58.48 | $57.28 | $57.41 | $57.41 | 224,515 |
| 2019-10-07 | $58.98 | $59.58 | $58.40 | $58.90 | $58.90 | 167,974 |
| 2019-10-04 | $58.46 | $59.37 | $58.13 | $59.28 | $59.28 | 209,951 |
| 2019-10-03 | $58.30 | $58.62 | $56.98 | $58.48 | $58.48 | 258,098 |
| 2019-10-02 | $59.56 | $59.71 | $58.51 | $58.68 | $58.68 | 268,941 |
| 2019-10-01 | $63.52 | $63.69 | $60.03 | $60.15 | $60.15 | 258,786 |
| 2019-09-30 | $61.83 | $63.31 | $61.65 | $62.86 | $62.86 | 308,207 |
| 2019-09-27 | $64.05 | $64.15 | $61.38 | $61.44 | $61.44 | 214,520 |
| 2019-09-26 | $63.29 | $64.14 | $63.29 | $63.65 | $63.65 | 241,912 |
| 2019-09-25 | $61.92 | $63.74 | $61.35 | $63.50 | $63.50 | 262,494 |
| 2019-09-24 | $62.36 | $63.00 | $60.97 | $61.80 | $61.80 | 397,318 |
| 2019-09-23 | $63.15 | $63.46 | $61.96 | $62.20 | $62.20 | 280,162 |
| 2019-09-20 | $64.30 | $64.72 | $63.44 | $63.54 | $63.54 | 536,131 |
| 2019-09-19 | $65.63 | $65.95 | $64.12 | $64.17 | $64.17 | 263,208 |
| 2019-09-18 | $65.30 | $65.70 | $64.85 | $65.43 | $65.43 | 227,638 |
| 2019-09-17 | $66.20 | $66.20 | $64.83 | $65.48 | $65.48 | 172,490 |
| 2019-09-16 | $65.91 | $67.07 | $65.78 | $66.61 | $66.61 | 313,003 |
| 2019-09-13 | $66.47 | $67.11 | $65.90 | $66.56 | $66.56 | 296,640 |
| 2019-09-12 | $65.94 | $66.31 | $64.95 | $65.95 | $65.95 | 287,164 |
| 2019-09-11 | $64.78 | $65.70 | $63.72 | $65.66 | $65.66 | 343,494 |
| 2019-09-10 | $64.82 | $65.10 | $63.36 | $64.40 | $64.40 | 367,716 |
| 2019-09-09 | $64.09 | $65.34 | $63.64 | $65.00 | $65.00 | 357,086 |
| 2019-09-06 | $64.62 | $64.73 | $63.53 | $63.67 | $63.67 | 200,794 |
| 2019-09-05 | $63.77 | $65.13 | $63.50 | $64.62 | $64.62 | 282,644 |
| 2019-09-04 | $61.38 | $62.98 | $61.12 | $62.83 | $62.83 | 267,199 |
| 2019-09-03 | $61.72 | $61.93 | $60.31 | $60.57 | $60.57 | 207,858 |
| 2019-08-30 | $62.51 | $62.87 | $62.10 | $62.47 | $62.47 | 155,644 |
| 2019-08-29 | $61.36 | $62.41 | $61.30 | $62.11 | $62.11 | 170,567 |
| 2019-08-28 | $59.84 | $61.23 | $59.63 | $60.59 | $60.59 | 188,257 |
| 2019-08-27 | $61.36 | $61.50 | $60.12 | $60.16 | $60.16 | 200,393 |
| 2019-08-26 | $61.34 | $61.34 | $60.38 | $60.79 | $60.79 | 188,322 |
| 2019-08-23 | $62.09 | $62.57 | $60.10 | $60.44 | $60.44 | 277,573 |
| 2019-08-22 | $63.44 | $63.54 | $62.15 | $62.58 | $62.58 | 172,227 |
| 2019-08-21 | $63.00 | $63.68 | $62.58 | $63.18 | $63.18 | 203,059 |
| 2019-08-20 | $62.28 | $62.64 | $61.92 | $62.23 | $62.23 | 161,189 |
| 2019-08-19 | $62.50 | $62.73 | $61.98 | $62.34 | $62.34 | 164,092 |
| 2019-08-16 | $59.71 | $61.50 | $59.71 | $61.37 | $61.37 | 302,875 |
| 2019-08-15 | $59.71 | $59.89 | $58.84 | $59.39 | $59.39 | 224,822 |
| 2019-08-14 | $60.57 | $60.67 | $58.98 | $59.24 | $59.24 | 340,812 |
| 2019-08-13 | $60.13 | $62.87 | $60.13 | $61.74 | $61.74 | 216,143 |
| 2019-08-12 | $60.06 | $60.76 | $59.50 | $60.49 | $60.49 | 173,460 |
| 2019-08-09 | $61.86 | $61.86 | $60.00 | $60.51 | $60.51 | 305,906 |
| 2019-08-08 | $60.29 | $62.26 | $60.29 | $62.17 | $62.17 | 352,239 |
| 2019-08-07 | $59.24 | $60.29 | $58.47 | $59.62 | $59.62 | 265,373 |
| 2019-08-06 | $59.50 | $60.41 | $59.06 | $60.25 | $60.25 | 264,832 |
| 2019-08-05 | $59.07 | $59.71 | $58.57 | $59.21 | $59.21 | 352,341 |
| 2019-08-02 | $60.57 | $60.57 | $59.26 | $60.46 | $60.46 | 209,762 |
| 2019-08-01 | $62.95 | $64.01 | $60.61 | $61.03 | $61.03 | 351,342 |
| 2019-07-31 | $62.98 | $64.20 | $62.66 | $63.05 | $63.05 | 338,741 |
| 2019-07-30 | $62.53 | $62.89 | $62.09 | $62.86 | $62.86 | 397,556 |
| 2019-07-29 | $63.37 | $63.70 | $62.70 | $63.22 | $63.22 | 253,550 |
| 2019-07-26 | $62.38 | $63.92 | $62.38 | $63.63 | $63.63 | 406,466 |
| 2019-07-25 | $64.10 | $64.10 | $61.29 | $62.41 | $62.41 | 720,262 |
| 2019-07-24 | $61.66 | $64.32 | $61.47 | $64.30 | $64.30 | 686,910 |
| 2019-07-23 | $60.77 | $62.05 | $60.73 | $61.85 | $61.85 | 309,325 |
| 2019-07-22 | $60.53 | $61.48 | $60.28 | $60.50 | $60.50 | 249,635 |
| 2019-07-19 | $60.59 | $61.29 | $60.34 | $60.37 | $60.37 | 226,326 |
| 2019-07-18 | $58.71 | $60.69 | $58.63 | $60.31 | $60.31 | 306,891 |
| 2019-07-17 | $58.67 | $58.99 | $58.24 | $58.71 | $58.71 | 251,863 |
| 2019-07-16 | $59.13 | $59.74 | $58.54 | $58.74 | $58.74 | 319,950 |
| 2019-07-15 | $58.96 | $59.43 | $58.45 | $59.05 | $59.05 | 314,133 |
| 2019-07-12 | $58.09 | $59.07 | $57.94 | $58.90 | $58.90 | 241,348 |
| 2019-07-11 | $58.72 | $59.15 | $57.63 | $58.30 | $58.30 | 217,965 |
| 2019-07-10 | $58.89 | $59.20 | $58.64 | $58.82 | $58.82 | 242,439 |
| 2019-07-09 | $58.27 | $58.63 | $57.57 | $58.43 | $58.43 | 386,635 |
| 2019-07-08 | $58.64 | $59.01 | $58.46 | $58.75 | $58.75 | 342,492 |
| 2019-07-05 | $59.03 | $59.31 | $58.32 | $58.90 | $58.90 | 191,753 |
| 2019-07-03 | $59.35 | $59.60 | $59.00 | $59.42 | $59.42 | 156,555 |
| 2019-07-02 | $60.11 | $60.64 | $59.02 | $59.14 | $59.14 | 384,517 |
| 2019-07-01 | $61.44 | $61.55 | $59.92 | $60.07 | $60.07 | 530,094 |
| 2019-06-28 | $58.93 | $60.82 | $58.76 | $60.60 | $60.60 | 911,857 |
| 2019-06-27 | $57.07 | $58.92 | $57.07 | $58.88 | $58.88 | 610,113 |
| 2019-06-26 | $56.74 | $57.37 | $55.80 | $57.02 | $57.02 | 349,755 |
| 2019-06-25 | $56.62 | $57.22 | $55.93 | $56.50 | $56.50 | 221,013 |
| 2019-06-24 | $57.10 | $57.35 | $56.52 | $56.53 | $56.53 | 219,099 |
| 2019-06-21 | $57.17 | $57.35 | $56.06 | $57.15 | $57.15 | 462,116 |
| 2019-06-20 | $58.35 | $58.63 | $57.34 | $57.56 | $57.56 | 160,110 |
| 2019-06-19 | $57.54 | $58.00 | $57.26 | $57.51 | $57.51 | 123,447 |
| 2019-06-18 | $57.00 | $57.86 | $56.86 | $57.45 | $57.45 | 224,511 |
| 2019-06-17 | $56.72 | $57.13 | $56.21 | $56.32 | $56.32 | 231,830 |
| 2019-06-14 | $57.17 | $57.50 | $56.56 | $56.57 | $56.57 | 351,776 |
| 2019-06-13 | $56.81 | $57.51 | $56.55 | $57.46 | $57.46 | 229,270 |
| 2019-06-12 | $56.75 | $56.91 | $56.00 | $56.56 | $56.56 | 213,793 |
| 2019-06-11 | $58.44 | $59.01 | $56.86 | $57.02 | $57.02 | 284,422 |
| 2019-06-10 | $56.36 | $57.77 | $56.36 | $57.74 | $57.74 | 249,998 |
| 2019-06-07 | $56.00 | $56.39 | $55.64 | $55.95 | $55.95 | 205,375 |
| 2019-06-06 | $55.12 | $55.94 | $54.45 | $55.89 | $55.89 | 562,479 |
| 2019-06-05 | $55.85 | $56.02 | $54.72 | $55.37 | $55.37 | 463,644 |
| 2019-06-04 | $53.73 | $56.43 | $53.73 | $55.69 | $55.69 | 773,550 |
| 2019-06-03 | $50.68 | $52.57 | $50.56 | $52.50 | $52.50 | 644,583 |
| 2019-05-31 | $51.00 | $51.46 | $50.40 | $50.73 | $50.73 | 259,492 |
| 2019-05-30 | $52.91 | $53.33 | $51.56 | $51.88 | $51.88 | 371,271 |
| 2019-05-29 | $51.09 | $52.82 | $50.78 | $52.67 | $52.67 | 755,692 |
| 2019-05-28 | $53.59 | $53.59 | $50.33 | $51.20 | $51.20 | 1,186,831 |
| 2019-05-24 | $54.77 | $55.30 | $54.13 | $54.30 | $54.30 | 243,760 |
| 2019-05-23 | $55.17 | $55.28 | $54.14 | $54.40 | $54.40 | 430,373 |
| 2019-05-22 | $56.58 | $57.01 | $55.91 | $56.03 | $56.03 | 161,689 |
| 2019-05-21 | $56.22 | $56.85 | $56.11 | $56.82 | $56.82 | 214,349 |
| 2019-05-20 | $55.58 | $56.35 | $55.34 | $55.65 | $55.65 | 160,025 |
| 2019-05-17 | $56.88 | $57.54 | $56.16 | $56.19 | $56.19 | 240,165 |
| 2019-05-16 | $57.41 | $58.00 | $57.26 | $57.53 | $57.53 | 250,592 |
| 2019-05-15 | $56.82 | $57.51 | $56.26 | $57.31 | $57.31 | 345,747 |
| 2019-05-14 | $57.04 | $57.77 | $56.87 | $57.32 | $57.32 | 279,074 |
| 2019-05-13 | $57.77 | $57.87 | $56.69 | $56.93 | $56.93 | 218,679 |
| 2019-05-10 | $59.08 | $59.40 | $57.99 | $59.29 | $59.29 | 205,385 |
| 2019-05-09 | $59.65 | $60.22 | $58.89 | $59.75 | $59.75 | 124,489 |
| 2019-05-08 | $60.65 | $60.88 | $59.86 | $60.25 | $60.25 | 255,583 |
| 2019-05-07 | $62.02 | $62.80 | $60.20 | $60.83 | $60.83 | 231,652 |
| 2019-05-06 | $62.00 | $63.22 | $61.87 | $63.00 | $63.00 | 200,327 |
| 2019-05-03 | $62.39 | $63.07 | $61.87 | $63.00 | $63.00 | 338,325 |
| 2019-05-02 | $62.09 | $62.36 | $61.10 | $61.97 | $61.97 | 194,631 |
| 2019-05-01 | $63.16 | $63.57 | $62.07 | $62.09 | $62.09 | 169,230 |
| 2019-04-30 | $64.21 | $64.66 | $62.39 | $63.04 | $63.04 | 256,658 |
| 2019-04-29 | $64.88 | $65.12 | $63.78 | $64.05 | $64.05 | 265,200 |
| 2019-04-26 | $63.15 | $64.69 | $62.72 | $64.61 | $64.61 | 365,536 |
| 2019-04-25 | $66.50 | $67.26 | $62.41 | $63.24 | $63.24 | 965,131 |
| 2019-04-24 | $67.89 | $68.60 | $67.66 | $67.96 | $67.96 | 393,473 |
| 2019-04-23 | $67.82 | $68.97 | $67.31 | $68.30 | $68.30 | 308,371 |
| 2019-04-22 | $68.06 | $68.33 | $67.35 | $67.59 | $67.59 | 139,490 |
| 2019-04-18 | $68.13 | $68.88 | $67.90 | $68.57 | $68.57 | 152,884 |
| 2019-04-17 | $68.16 | $68.66 | $67.67 | $68.46 | $68.46 | 216,683 |
| 2019-04-16 | $68.04 | $68.43 | $67.28 | $67.57 | $67.57 | 190,911 |
| 2019-04-15 | $67.16 | $67.95 | $66.57 | $67.77 | $67.77 | 243,186 |
| 2019-04-12 | $67.48 | $67.98 | $66.87 | $67.09 | $67.09 | 228,794 |
| 2019-04-11 | $66.24 | $67.09 | $65.87 | $67.08 | $67.08 | 180,102 |
| 2019-04-10 | $65.45 | $66.11 | $64.96 | $66.04 | $66.04 | 337,830 |
| 2019-04-09 | $66.62 | $66.62 | $65.23 | $65.35 | $65.35 | 186,825 |
| 2019-04-08 | $66.40 | $67.50 | $66.11 | $66.95 | $66.95 | 190,514 |
| 2019-04-05 | $65.70 | $66.65 | $65.51 | $66.49 | $66.49 | 231,738 |
| 2019-04-04 | $65.08 | $65.74 | $64.70 | $65.46 | $65.46 | 297,266 |
| 2019-04-03 | $64.57 | $65.45 | $64.49 | $64.83 | $64.83 | 404,976 |
| 2019-04-02 | $64.41 | $64.43 | $63.60 | $64.09 | $64.09 | 250,428 |
| 2019-04-01 | $64.01 | $64.92 | $63.69 | $64.40 | $64.40 | 314,144 |
| 2019-03-29 | $63.04 | $64.09 | $62.97 | $63.49 | $63.49 | 241,765 |
| 2019-03-28 | $62.08 | $62.80 | $61.96 | $62.58 | $62.58 | 215,498 |
| 2019-03-27 | $62.15 | $62.73 | $61.19 | $62.03 | $62.03 | 235,128 |
| 2019-03-26 | $61.94 | $63.13 | $61.68 | $62.35 | $62.35 | 396,664 |
| 2019-03-25 | $61.75 | $62.53 | $60.23 | $61.39 | $61.39 | 383,904 |
| 2019-03-22 | $64.41 | $64.49 | $61.74 | $61.82 | $61.82 | 272,066 |
| 2019-03-21 | $63.41 | $65.43 | $63.41 | $64.94 | $64.94 | 148,450 |
| 2019-03-20 | $64.82 | $65.00 | $63.59 | $63.81 | $63.81 | 252,308 |
| 2019-03-19 | $65.61 | $65.86 | $64.82 | $64.98 | $64.98 | 200,322 |
| 2019-03-18 | $64.57 | $65.65 | $64.05 | $65.37 | $65.37 | 215,491 |
| 2019-03-15 | $64.94 | $65.89 | $64.45 | $64.56 | $64.56 | 547,455 |
| 2019-03-14 | $63.86 | $64.89 | $63.57 | $64.66 | $64.66 | 271,690 |
| 2019-03-13 | $63.21 | $64.32 | $62.85 | $63.86 | $63.86 | 372,228 |
| 2019-03-12 | $62.14 | $63.09 | $61.67 | $62.79 | $62.79 | 345,615 |
| 2019-03-11 | $60.33 | $61.68 | $60.33 | $61.55 | $61.55 | 156,043 |
| 2019-03-08 | $60.74 | $60.74 | $59.47 | $60.30 | $60.30 | 190,968 |
| 2019-03-07 | $62.74 | $62.74 | $61.00 | $61.25 | $61.25 | 226,045 |
| 2019-03-06 | $63.19 | $63.26 | $62.27 | $62.68 | $62.68 | 377,384 |
| 2019-03-05 | $63.93 | $63.93 | $62.98 | $63.14 | $63.14 | 339,156 |
| 2019-03-04 | $65.11 | $65.33 | $63.67 | $63.79 | $63.79 | 181,572 |
| 2019-03-01 | $65.04 | $65.48 | $64.47 | $64.92 | $64.92 | 187,341 |
| 2019-02-28 | $65.54 | $65.60 | $64.36 | $64.41 | $64.41 | 283,113 |
| 2019-02-27 | $64.96 | $65.60 | $64.50 | $65.55 | $65.55 | 234,714 |
| 2019-02-26 | $66.74 | $67.02 | $64.92 | $64.96 | $64.96 | 328,430 |
| 2019-02-25 | $67.48 | $68.20 | $66.58 | $66.81 | $66.81 | 469,842 |
| 2019-02-22 | $66.14 | $67.31 | $66.01 | $67.14 | $67.14 | 339,218 |
| 2019-02-21 | $65.90 | $66.26 | $65.14 | $65.74 | $65.74 | 221,737 |
| 2019-02-20 | $65.34 | $65.95 | $64.94 | $65.86 | $65.86 | 333,418 |
| 2019-02-19 | $65.98 | $66.32 | $65.26 | $65.60 | $65.60 | 281,811 |
| 2019-02-15 | $65.38 | $67.01 | $65.38 | $66.32 | $66.32 | 426,985 |
| 2019-02-14 | $62.14 | $66.36 | $60.63 | $64.79 | $64.79 | 1,032,818 |
| 2019-02-13 | $65.48 | $66.86 | $65.29 | $66.77 | $66.77 | 781,059 |
| 2019-02-12 | $64.87 | $65.59 | $64.68 | $65.17 | $65.17 | 272,981 |
| 2019-02-11 | $63.44 | $64.54 | $63.35 | $64.46 | $64.46 | 299,558 |
| 2019-02-08 | $62.35 | $62.98 | $61.96 | $62.91 | $62.91 | 253,576 |
| 2019-02-07 | $62.50 | $63.02 | $61.92 | $62.86 | $62.86 | 238,120 |
| 2019-02-06 | $63.14 | $63.60 | $62.91 | $63.23 | $63.23 | 156,453 |
| 2019-02-05 | $63.76 | $63.96 | $62.91 | $63.25 | $63.25 | 290,107 |
| 2019-02-04 | $63.15 | $63.77 | $62.85 | $63.62 | $63.62 | 199,516 |
| 2019-02-01 | $62.96 | $63.41 | $62.40 | $63.17 | $63.17 | 271,457 |
| 2019-01-31 | $63.02 | $63.49 | $62.77 | $62.99 | $62.99 | 275,185 |
| 2019-01-30 | $61.75 | $62.98 | $60.83 | $62.97 | $62.97 | 373,993 |
| 2019-01-29 | $62.01 | $62.05 | $60.93 | $61.00 | $61.00 | 225,011 |
| 2019-01-28 | $61.49 | $61.94 | $60.55 | $61.76 | $61.76 | 207,803 |
| 2019-01-25 | $62.08 | $62.54 | $62.07 | $62.16 | $62.16 | 218,183 |
| 2019-01-24 | $60.15 | $61.51 | $60.15 | $61.46 | $61.46 | 330,102 |
| 2019-01-23 | $61.32 | $61.97 | $59.71 | $60.28 | $60.28 | 186,311 |
| 2019-01-22 | $61.41 | $62.25 | $60.79 | $61.25 | $61.25 | 261,580 |
| 2019-01-18 | $61.42 | $62.32 | $61.01 | $62.08 | $62.08 | 327,192 |
| 2019-01-17 | $60.16 | $61.42 | $60.00 | $60.93 | $60.93 | 375,922 |
| 2019-01-16 | $59.63 | $60.79 | $59.63 | $60.57 | $60.57 | 332,400 |
| 2019-01-15 | $59.14 | $59.90 | $59.00 | $59.50 | $59.50 | 226,092 |
| 2019-01-14 | $59.53 | $60.14 | $59.08 | $59.22 | $59.22 | 371,352 |
| 2019-01-11 | $59.10 | $60.52 | $58.87 | $60.19 | $60.19 | 250,549 |
| 2019-01-10 | $59.23 | $60.27 | $58.40 | $59.51 | $59.51 | 409,678 |
| 2019-01-09 | $58.91 | $60.38 | $58.70 | $59.80 | $59.80 | 425,078 |
| 2019-01-08 | $57.85 | $58.94 | $57.51 | $58.89 | $58.89 | 317,725 |
| 2019-01-07 | $55.70 | $57.54 | $55.00 | $57.03 | $57.03 | 733,484 |
| 2019-01-04 | $54.21 | $56.16 | $54.16 | $55.91 | $55.91 | 380,866 |
| 2019-01-03 | $53.48 | $53.64 | $51.75 | $53.15 | $53.15 | 446,834 |
| 2019-01-02 | $53.34 | $55.13 | $52.77 | $54.31 | $54.31 | 390,797 |
| 2018-12-31 | $54.31 | $54.74 | $53.27 | $54.50 | $54.50 | 469,073 |
| 2018-12-28 | $54.28 | $54.93 | $53.18 | $53.73 | $53.73 | 270,496 |
| 2018-12-27 | $53.11 | $54.54 | $52.07 | $54.49 | $54.49 | 247,526 |
| 2018-12-26 | $52.11 | $54.50 | $51.05 | $54.47 | $54.47 | 310,022 |
| 2018-12-24 | $52.83 | $53.32 | $51.68 | $51.74 | $51.74 | 279,426 |
| 2018-12-21 | $55.56 | $56.05 | $53.20 | $53.49 | $53.49 | 665,413 |
| 2018-12-20 | $56.16 | $56.64 | $54.19 | $55.17 | $55.17 | 448,039 |
| 2018-12-19 | $57.70 | $59.25 | $56.17 | $56.44 | $56.44 | 307,670 |
| 2018-12-18 | $57.95 | $58.91 | $57.20 | $57.47 | $57.47 | 456,834 |
| 2018-12-17 | $58.60 | $59.16 | $56.79 | $57.21 | $57.21 | 379,978 |
| 2018-12-14 | $59.11 | $60.10 | $58.25 | $58.52 | $58.52 | 284,964 |
| 2018-12-13 | $61.37 | $62.07 | $59.75 | $59.79 | $59.79 | 385,095 |
| 2018-12-12 | $63.04 | $63.04 | $61.55 | $61.59 | $61.59 | 360,714 |
| 2018-12-11 | $63.50 | $64.46 | $61.67 | $61.68 | $61.68 | 278,092 |
| 2018-12-10 | $61.71 | $62.79 | $61.19 | $62.20 | $62.20 | 311,415 |
| 2018-12-07 | $63.91 | $64.86 | $61.15 | $61.64 | $61.64 | 304,715 |
| 2018-12-06 | $63.11 | $64.18 | $62.34 | $64.04 | $64.04 | 358,697 |
| 2018-12-04 | $69.35 | $69.35 | $63.89 | $64.42 | $64.42 | 371,139 |
| 2018-12-03 | $70.55 | $70.55 | $67.89 | $69.52 | $69.52 | 473,165 |
| 2018-11-30 | $67.76 | $69.49 | $67.32 | $69.25 | $69.25 | 379,464 |
| 2018-11-29 | $68.94 | $69.45 | $67.30 | $67.83 | $67.83 | 267,417 |
| 2018-11-28 | $68.59 | $69.71 | $67.85 | $69.41 | $69.41 | 766,301 |
| 2018-11-27 | $68.03 | $68.61 | $67.63 | $68.13 | $68.13 | 240,927 |
| 2018-11-26 | $68.69 | $69.41 | $67.68 | $68.62 | $68.62 | 328,172 |
| 2018-11-23 | $67.08 | $68.19 | $67.08 | $67.85 | $67.85 | 217,475 |
| 2018-11-21 | $66.97 | $68.39 | $66.26 | $67.95 | $67.95 | 336,735 |
| 2018-11-20 | $65.70 | $67.31 | $65.43 | $65.97 | $65.97 | 266,418 |
| 2018-11-19 | $67.81 | $67.92 | $66.36 | $66.80 | $66.80 | 455,665 |
| 2018-11-16 | $66.57 | $67.86 | $66.19 | $67.50 | $67.50 | 249,531 |
| 2018-11-15 | $65.42 | $67.72 | $65.36 | $67.24 | $67.24 | 340,360 |
| 2018-11-14 | $68.08 | $68.37 | $65.48 | $65.90 | $65.90 | 210,559 |
| 2018-11-13 | $68.58 | $69.06 | $66.69 | $67.24 | $67.24 | 462,059 |
| 2018-11-12 | $68.88 | $69.30 | $67.69 | $68.24 | $68.24 | 497,067 |
| 2018-11-09 | $70.65 | $71.21 | $67.35 | $68.87 | $68.87 | 368,479 |
| 2018-11-08 | $70.81 | $71.83 | $70.51 | $71.25 | $71.25 | 243,738 |
| 2018-11-07 | $70.53 | $71.25 | $68.80 | $71.03 | $71.03 | 455,190 |
| 2018-11-06 | $68.15 | $69.69 | $67.84 | $69.38 | $69.38 | 259,296 |
| 2018-11-05 | $69.10 | $70.01 | $66.68 | $68.15 | $68.15 | 389,695 |
| 2018-11-02 | $70.01 | $70.77 | $68.16 | $68.93 | $68.93 | 546,950 |
| 2018-11-01 | $67.98 | $69.95 | $67.42 | $69.72 | $69.72 | 485,815 |
| 2018-10-31 | $68.09 | $69.88 | $67.02 | $67.08 | $67.08 | 652,069 |
| 2018-10-30 | $65.64 | $67.59 | $65.21 | $67.01 | $67.01 | 526,936 |
| 2018-10-29 | $67.32 | $68.37 | $64.48 | $65.69 | $65.69 | 751,369 |
| 2018-10-26 | $65.51 | $66.63 | $64.32 | $65.38 | $65.38 | 660,122 |
| 2018-10-25 | $64.01 | $68.80 | $64.01 | $66.51 | $66.51 | 1,071,100 |
| 2018-10-24 | $63.48 | $63.91 | $58.84 | $59.02 | $59.02 | 599,612 |
| 2018-10-23 | $62.80 | $63.97 | $61.05 | $63.49 | $63.49 | 687,107 |
| 2018-10-22 | $63.09 | $64.55 | $63.09 | $63.68 | $63.68 | 411,859 |
| 2018-10-19 | $64.46 | $64.68 | $62.69 | $62.90 | $62.90 | 273,988 |
| 2018-10-18 | $65.82 | $66.16 | $63.62 | $64.44 | $64.44 | 454,278 |
| 2018-10-17 | $66.37 | $66.70 | $65.50 | $66.30 | $66.30 | 341,261 |
| 2018-10-16 | $66.08 | $67.37 | $65.17 | $66.74 | $66.74 | 552,574 |
| 2018-10-15 | $65.05 | $65.98 | $64.91 | $65.32 | $65.32 | 482,315 |
| 2018-10-12 | $65.73 | $65.86 | $64.74 | $65.32 | $65.32 | 663,674 |
| 2018-10-11 | $66.29 | $67.45 | $64.46 | $64.51 | $64.51 | 724,108 |
| 2018-10-10 | $70.25 | $70.25 | $66.16 | $66.29 | $66.29 | 10,142,399 |
| 2018-10-09 | $70.80 | $70.90 | $69.93 | $70.31 | $70.31 | 427,059 |
| 2018-10-08 | $71.41 | $71.71 | $70.29 | $71.08 | $71.08 | 417,544 |
| 2018-10-05 | $74.79 | $74.94 | $71.26 | $71.67 | $71.67 | 837,765 |
| 2018-10-04 | $76.99 | $76.99 | $75.35 | $75.65 | $75.65 | 249,058 |
| 2018-10-03 | $76.98 | $77.54 | $76.44 | $77.30 | $77.30 | 167,393 |
| 2018-10-02 | $77.32 | $77.51 | $76.20 | $76.46 | $76.46 | 296,263 |
| 2018-10-01 | $79.30 | $79.51 | $77.19 | $77.32 | $77.32 | 222,331 |
| 2018-09-28 | $78.04 | $79.76 | $78.04 | $78.93 | $78.93 | 433,442 |
| 2018-09-27 | $79.49 | $79.78 | $77.93 | $78.18 | $78.18 | 263,252 |
| 2018-09-26 | $79.18 | $79.90 | $78.71 | $79.21 | $79.21 | 380,996 |
| 2018-09-25 | $79.31 | $79.54 | $78.71 | $79.34 | $79.34 | 332,527 |
| 2018-09-24 | $78.89 | $79.69 | $77.86 | $79.06 | $79.06 | 362,004 |
| 2018-09-21 | $79.92 | $80.39 | $79.12 | $79.43 | $79.43 | 993,817 |
| 2018-09-20 | $79.39 | $79.84 | $78.53 | $79.47 | $79.47 | 388,436 |
| 2018-09-19 | $81.15 | $81.28 | $78.74 | $79.10 | $79.10 | 378,942 |
| 2018-09-18 | $82.60 | $83.99 | $81.21 | $81.43 | $81.43 | 408,008 |
| 2018-09-17 | $83.61 | $83.66 | $81.78 | $82.47 | $82.47 | 323,830 |
| 2018-09-14 | $83.18 | $84.06 | $82.72 | $83.47 | $83.47 | 357,049 |
| 2018-09-13 | $83.62 | $83.92 | $82.64 | $83.36 | $83.36 | 217,988 |
| 2018-09-12 | $83.95 | $84.66 | $82.46 | $83.16 | $83.16 | 482,458 |
| 2018-09-11 | $85.29 | $85.75 | $83.79 | $84.10 | $84.10 | 415,539 |
| 2018-09-10 | $86.25 | $86.60 | $84.95 | $85.69 | $85.69 | 567,179 |
| 2018-09-07 | $90.79 | $91.04 | $86.05 | $86.25 | $86.25 | 457,206 |
| 2018-09-06 | $90.66 | $91.71 | $90.30 | $91.26 | $91.26 | 282,373 |
| 2018-09-05 | $92.92 | $92.92 | $90.02 | $90.36 | $90.36 | 373,680 |
| 2018-09-04 | $92.43 | $93.83 | $91.98 | $93.01 | $93.01 | 181,716 |
| 2018-08-31 | $92.11 | $92.96 | $91.37 | $92.59 | $92.59 | 368,814 |
| 2018-08-30 | $91.51 | $93.06 | $91.51 | $92.26 | $92.26 | 262,704 |
| 2018-08-29 | $92.02 | $92.42 | $91.19 | $91.80 | $91.80 | 251,972 |
| 2018-08-28 | $92.02 | $92.48 | $91.15 | $91.68 | $91.68 | 223,811 |
| 2018-08-27 | $91.07 | $93.07 | $91.07 | $91.98 | $91.98 | 221,267 |
| 2018-08-24 | $90.71 | $91.15 | $90.29 | $90.83 | $90.83 | 298,229 |
| 2018-08-23 | $90.81 | $91.59 | $90.35 | $90.48 | $90.48 | 170,682 |
| 2018-08-22 | $91.28 | $91.35 | $90.37 | $90.81 | $90.81 | 136,959 |
| 2018-08-21 | $90.18 | $91.79 | $90.18 | $91.34 | $91.34 | 254,339 |
| 2018-08-20 | $90.99 | $91.33 | $89.00 | $90.21 | $90.21 | 272,046 |
| 2018-08-17 | $91.32 | $91.50 | $90.02 | $90.88 | $90.88 | 257,834 |
| 2018-08-16 | $90.71 | $91.50 | $90.04 | $91.27 | $91.27 | 168,333 |
| 2018-08-15 | $89.68 | $90.38 | $88.95 | $90.03 | $90.03 | 221,225 |
| 2018-08-14 | $89.76 | $90.53 | $89.14 | $90.16 | $90.16 | 148,535 |
| 2018-08-13 | $90.47 | $91.33 | $89.23 | $89.37 | $89.37 | 195,827 |
| 2018-08-10 | $90.71 | $91.17 | $89.79 | $90.90 | $90.90 | 201,107 |
| 2018-08-09 | $92.01 | $92.36 | $91.42 | $91.46 | $91.46 | 168,103 |
| 2018-08-08 | $92.10 | $92.68 | $91.68 | $91.87 | $91.87 | 288,611 |
| 2018-08-07 | $93.07 | $93.61 | $92.07 | $92.10 | $92.10 | 375,556 |
| 2018-08-06 | $92.12 | $93.33 | $91.72 | $92.75 | $92.75 | 557,390 |
| 2018-08-03 | $94.01 | $94.25 | $91.52 | $91.80 | $91.80 | 390,958 |
| 2018-08-02 | $90.63 | $93.80 | $90.63 | $93.69 | $93.69 | 389,033 |
| 2018-08-01 | $90.78 | $91.68 | $89.72 | $91.39 | $91.39 | 343,528 |
| 2018-07-31 | $88.95 | $90.83 | $87.78 | $90.30 | $90.30 | 531,109 |
| 2018-07-30 | $90.73 | $91.69 | $88.38 | $88.44 | $88.44 | 304,777 |
| 2018-07-27 | $92.12 | $92.12 | $88.89 | $90.45 | $90.45 | 461,042 |
| 2018-07-26 | $88.45 | $92.66 | $87.89 | $92.31 | $92.31 | 545,366 |
| 2018-07-25 | $84.13 | $86.82 | $83.53 | $86.76 | $86.76 | 327,607 |
| 2018-07-24 | $85.91 | $85.91 | $83.03 | $83.83 | $83.83 | 310,596 |
| 2018-07-23 | $84.42 | $85.56 | $84.26 | $85.05 | $85.05 | 181,475 |
| 2018-07-20 | $84.27 | $84.84 | $83.26 | $84.44 | $84.44 | 203,752 |
| 2018-07-19 | $83.84 | $84.68 | $83.18 | $84.57 | $84.57 | 181,042 |
| 2018-07-18 | $83.69 | $84.36 | $83.03 | $84.10 | $84.10 | 199,482 |
| 2018-07-17 | $81.58 | $84.43 | $81.58 | $83.90 | $83.90 | 236,386 |
| 2018-07-16 | $82.51 | $83.16 | $81.64 | $82.18 | $82.18 | 302,181 |
| 2018-07-13 | $81.07 | $82.77 | $81.07 | $82.53 | $82.53 | 150,562 |
| 2018-07-12 | $80.78 | $82.11 | $79.99 | $81.15 | $81.15 | 287,186 |
| 2018-07-11 | $80.71 | $81.85 | $80.31 | $80.72 | $80.72 | 262,911 |
| 2018-07-10 | $81.90 | $82.06 | $80.60 | $81.43 | $81.43 | 207,969 |
| 2018-07-09 | $80.62 | $81.84 | $80.53 | $81.82 | $81.82 | 203,588 |
| 2018-07-06 | $79.96 | $80.76 | $79.55 | $80.26 | $80.26 | 108,320 |
| 2018-07-05 | $79.57 | $79.78 | $77.99 | $79.77 | $79.77 | 187,903 |
| 2018-07-03 | $79.20 | $79.99 | $78.46 | $79.06 | $79.06 | 104,128 |
| 2018-07-02 | $77.31 | $79.01 | $77.23 | $79.01 | $79.01 | 393,798 |
| 2018-06-29 | $77.11 | $78.92 | $76.78 | $78.19 | $78.19 | 262,066 |
| 2018-06-28 | $76.67 | $77.30 | $75.27 | $76.78 | $76.78 | 199,493 |
| 2018-06-27 | $78.86 | $78.86 | $76.66 | $76.71 | $76.71 | 208,999 |
| 2018-06-26 | $78.65 | $79.63 | $78.16 | $78.81 | $78.81 | 411,760 |
| 2018-06-25 | $80.75 | $80.75 | $78.23 | $78.37 | $78.37 | 227,305 |
| 2018-06-22 | $82.35 | $82.36 | $80.93 | $81.20 | $81.20 | 396,924 |
| 2018-06-21 | $82.91 | $82.91 | $81.65 | $81.97 | $81.97 | 177,289 |
| 2018-06-20 | $82.22 | $83.01 | $81.60 | $82.99 | $82.99 | 167,487 |
| 2018-06-19 | $81.90 | $82.47 | $80.38 | $81.85 | $81.85 | 190,790 |
| 2018-06-18 | $82.08 | $83.10 | $81.66 | $82.82 | $82.82 | 169,254 |
| 2018-06-15 | $82.37 | $83.01 | $81.55 | $82.98 | $82.98 | 411,967 |
| 2018-06-14 | $82.58 | $82.58 | $80.71 | $82.43 | $82.43 | 171,025 |
| 2018-06-13 | $81.82 | $83.39 | $81.82 | $82.47 | $82.47 | 579,566 |
| 2018-06-12 | $81.21 | $81.62 | $80.41 | $81.43 | $81.43 | 180,852 |
| 2018-06-11 | $80.77 | $81.28 | $80.42 | $80.87 | $80.87 | 227,694 |
| 2018-06-08 | $80.20 | $81.31 | $80.20 | $80.97 | $80.97 | 234,814 |
| 2018-06-07 | $81.55 | $81.74 | $79.87 | $80.15 | $80.15 | 146,789 |
| 2018-06-06 | $81.48 | $81.70 | $80.84 | $81.44 | $81.44 | 292,322 |
| 2018-06-05 | $80.39 | $81.45 | $80.39 | $81.05 | $81.05 | 318,874 |
| 2018-06-04 | $78.61 | $80.51 | $78.55 | $80.47 | $80.47 | 309,177 |
| 2018-06-01 | $77.56 | $78.55 | $77.48 | $77.99 | $77.99 | 421,731 |
| 2018-05-31 | $78.41 | $78.79 | $76.92 | $77.00 | $77.00 | 353,785 |
| 2018-05-30 | $77.28 | $79.53 | $77.28 | $78.46 | $78.46 | 315,478 |
| 2018-05-29 | $77.45 | $77.82 | $76.03 | $77.03 | $77.03 | 679,229 |
| 2018-05-25 | $79.41 | $79.98 | $78.20 | $78.28 | $78.28 | 379,401 |
| 2018-05-24 | $82.39 | $83.09 | $79.54 | $79.74 | $79.74 | 511,195 |
| 2018-05-23 | $82.39 | $83.10 | $81.74 | $82.97 | $82.97 | 164,510 |
| 2018-05-22 | $85.13 | $85.18 | $82.63 | $82.68 | $82.68 | 191,992 |
| 2018-05-21 | $84.42 | $85.51 | $84.37 | $85.07 | $85.07 | 194,639 |
| 2018-05-18 | $83.91 | $84.43 | $83.40 | $83.78 | $83.78 | 214,234 |
| 2018-05-17 | $83.22 | $83.70 | $82.69 | $83.50 | $83.50 | 206,842 |
| 2018-05-16 | $82.32 | $83.77 | $82.23 | $83.33 | $83.33 | 273,549 |
| 2018-05-15 | $81.98 | $82.94 | $81.54 | $82.35 | $82.35 | 261,037 |
| 2018-05-14 | $84.94 | $84.94 | $82.28 | $82.44 | $82.44 | 279,530 |
| 2018-05-11 | $84.45 | $84.79 | $84.10 | $84.52 | $84.52 | 159,565 |
| 2018-05-10 | $84.35 | $84.97 | $83.63 | $84.75 | $84.75 | 192,054 |
| 2018-05-09 | $83.34 | $84.60 | $82.81 | $84.33 | $84.33 | 212,343 |
| 2018-05-08 | $81.74 | $83.36 | $81.74 | $83.06 | $83.06 | 240,839 |
| 2018-05-07 | $82.61 | $82.75 | $81.59 | $81.74 | $81.74 | 457,959 |
| 2018-05-04 | $80.27 | $82.62 | $78.61 | $82.32 | $82.32 | 242,582 |
| 2018-05-03 | $80.86 | $81.15 | $79.44 | $80.71 | $80.71 | 242,578 |
| 2018-05-02 | $80.81 | $81.90 | $80.65 | $81.16 | $81.16 | 339,399 |
| 2018-05-01 | $80.45 | $81.20 | $79.39 | $80.96 | $80.96 | 262,825 |
| 2018-04-30 | $81.61 | $82.77 | $80.63 | $80.63 | $80.63 | 309,787 |
| 2018-04-27 | $82.37 | $82.37 | $80.72 | $81.29 | $81.29 | 301,516 |
| 2018-04-26 | $76.58 | $83.46 | $74.11 | $82.52 | $82.52 | 610,615 |
| 2018-04-25 | $82.16 | $83.24 | $81.92 | $82.38 | $82.38 | 347,030 |
| 2018-04-24 | $83.31 | $83.81 | $81.72 | $81.95 | $81.95 | 350,001 |
| 2018-04-23 | $84.50 | $84.50 | $82.63 | $82.98 | $82.98 | 209,066 |
| 2018-04-20 | $85.27 | $85.58 | $83.77 | $84.11 | $84.11 | 336,777 |
| 2018-04-19 | $85.48 | $85.86 | $85.25 | $85.36 | $85.36 | 226,375 |
| 2018-04-18 | $85.71 | $85.91 | $84.94 | $85.43 | $85.43 | 271,345 |
| 2018-04-17 | $85.41 | $85.91 | $84.57 | $85.40 | $85.40 | 331,009 |
| 2018-04-16 | $84.05 | $85.10 | $83.28 | $84.52 | $84.52 | 237,900 |
| 2018-04-13 | $84.19 | $84.19 | $82.42 | $83.24 | $83.24 | 176,933 |
| 2018-04-12 | $82.80 | $84.15 | $82.55 | $83.69 | $83.69 | 249,002 |
| 2018-04-11 | $83.38 | $83.85 | $82.09 | $82.36 | $82.36 | 316,647 |
| 2018-04-10 | $83.04 | $84.63 | $82.37 | $84.18 | $84.18 | 307,362 |
| 2018-04-09 | $81.53 | $83.51 | $81.53 | $81.92 | $81.92 | 533,429 |
| 2018-04-06 | $83.40 | $83.70 | $80.16 | $81.00 | $81.00 | 352,697 |
| 2018-04-05 | $82.86 | $83.87 | $81.89 | $83.66 | $83.66 | 235,299 |
| 2018-04-04 | $81.17 | $82.65 | $80.95 | $82.44 | $82.44 | 336,846 |
| 2018-04-03 | $83.06 | $84.00 | $81.50 | $82.44 | $82.44 | 494,070 |
| 2018-04-02 | $82.07 | $84.37 | $81.64 | $82.52 | $82.52 | 392,746 |
| 2018-03-29 | $81.95 | $82.86 | $81.64 | $81.88 | $81.88 | 459,500 |
| 2018-03-28 | $80.28 | $81.67 | $79.25 | $81.29 | $81.29 | 292,456 |
| 2018-03-27 | $82.31 | $82.37 | $79.51 | $80.05 | $80.05 | 245,467 |
| 2018-03-26 | $80.86 | $82.16 | $79.11 | $82.03 | $82.03 | 385,040 |
| 2018-03-23 | $82.24 | $82.82 | $79.23 | $79.28 | $79.28 | 364,811 |
| 2018-03-22 | $84.74 | $85.45 | $81.92 | $82.11 | $82.11 | 322,979 |
| 2018-03-21 | $84.33 | $86.13 | $83.95 | $85.53 | $85.53 | 246,285 |
| 2018-03-20 | $83.35 | $84.38 | $83.13 | $84.31 | $84.31 | 226,958 |
| 2018-03-19 | $84.94 | $84.94 | $82.64 | $83.37 | $83.37 | 341,315 |
| 2018-03-16 | $83.79 | $85.93 | $83.13 | $85.15 | $85.15 | 774,082 |
| 2018-03-15 | $83.11 | $83.75 | $82.45 | $83.38 | $83.38 | 217,400 |
| 2018-03-14 | $83.55 | $83.63 | $82.02 | $82.75 | $82.75 | 313,939 |
| 2018-03-13 | $82.93 | $84.76 | $82.57 | $83.42 | $83.42 | 288,580 |
| 2018-03-12 | $84.99 | $85.56 | $82.42 | $82.49 | $82.49 | 275,549 |
| 2018-03-09 | $82.83 | $85.15 | $82.30 | $84.90 | $84.90 | 342,031 |
| 2018-03-08 | $82.36 | $82.66 | $81.32 | $82.14 | $82.14 | 296,878 |
| 2018-03-07 | $79.30 | $82.46 | $79.30 | $82.25 | $82.25 | 391,980 |
| 2018-03-06 | $78.80 | $80.02 | $77.65 | $80.00 | $80.00 | 261,495 |
| 2018-03-05 | $77.91 | $78.67 | $77.03 | $78.19 | $78.19 | 303,785 |
| 2018-03-02 | $76.29 | $78.67 | $75.41 | $78.38 | $78.38 | 335,422 |
| 2018-03-01 | $76.50 | $77.94 | $75.72 | $76.98 | $76.98 | 453,182 |
| 2018-02-28 | $79.20 | $79.71 | $76.68 | $76.69 | $76.69 | 318,745 |
| 2018-02-27 | $78.45 | $79.54 | $77.81 | $78.85 | $78.85 | 289,164 |
| 2018-02-26 | $78.82 | $79.34 | $77.65 | $78.46 | $78.46 | 330,431 |
| 2018-02-23 | $78.59 | $78.82 | $77.50 | $78.79 | $78.79 | 213,327 |
| 2018-02-22 | $77.54 | $78.92 | $77.46 | $78.00 | $78.00 | 329,635 |
| 2018-02-21 | $76.34 | $78.39 | $76.11 | $77.19 | $77.19 | 252,427 |
| 2018-02-20 | $75.03 | $77.03 | $74.71 | $76.23 | $76.23 | 304,223 |
| 2018-02-16 | $75.06 | $76.71 | $74.73 | $75.45 | $75.45 | 326,205 |
| 2018-02-15 | $75.96 | $75.96 | $72.52 | $75.50 | $75.50 | 371,688 |
| 2018-02-14 | $72.11 | $75.18 | $71.84 | $74.26 | $74.26 | 343,819 |
| 2018-02-13 | $71.34 | $72.97 | $71.34 | $72.85 | $72.85 | 206,570 |
| 2018-02-12 | $70.47 | $72.63 | $69.77 | $71.95 | $71.95 | 240,647 |
| 2018-02-09 | $70.95 | $71.79 | $68.15 | $70.04 | $70.04 | 440,223 |
| 2018-02-08 | $72.83 | $73.45 | $70.09 | $70.10 | $70.10 | 303,317 |
| 2018-02-07 | $73.87 | $74.31 | $72.75 | $72.89 | $72.89 | 329,661 |
| 2018-02-06 | $71.12 | $74.56 | $70.96 | $74.20 | $74.20 | 406,776 |
| 2018-02-05 | $74.85 | $76.19 | $72.82 | $72.91 | $72.91 | 393,119 |
| 2018-02-02 | $75.40 | $76.96 | $74.11 | $75.25 | $75.25 | 510,991 |
| 2018-02-01 | $77.05 | $77.46 | $75.00 | $76.11 | $76.11 | 598,749 |
| 2018-01-31 | $69.62 | $77.68 | $69.32 | $76.57 | $76.57 | 1,011,583 |
| 2018-01-30 | $69.67 | $70.31 | $68.56 | $68.88 | $68.88 | 436,285 |
| 2018-01-29 | $70.58 | $71.12 | $70.19 | $70.49 | $70.49 | 233,686 |
| 2018-01-26 | $69.00 | $70.83 | $68.59 | $70.80 | $70.80 | 282,997 |
| 2018-01-25 | $68.74 | $69.00 | $67.86 | $68.89 | $68.89 | 269,230 |
| 2018-01-24 | $68.98 | $68.98 | $67.68 | $68.24 | $68.24 | 132,904 |
| 2018-01-23 | $68.25 | $68.78 | $67.77 | $68.77 | $68.77 | 106,339 |
| 2018-01-22 | $68.27 | $68.29 | $67.57 | $68.19 | $68.19 | 144,232 |
| 2018-01-19 | $67.14 | $68.51 | $67.14 | $68.40 | $68.40 | 157,701 |
| 2018-01-18 | $68.08 | $68.20 | $66.66 | $67.40 | $67.40 | 124,284 |
| 2018-01-17 | $67.06 | $68.50 | $66.25 | $68.38 | $68.38 | 232,635 |
| 2018-01-16 | $67.29 | $67.63 | $66.22 | $66.36 | $66.36 | 175,851 |
| 2018-01-12 | $66.99 | $67.64 | $66.46 | $66.59 | $66.59 | 130,455 |
| 2018-01-11 | $65.96 | $67.04 | $65.96 | $66.90 | $66.90 | 165,910 |
| 2018-01-10 | $66.73 | $67.56 | $65.70 | $65.95 | $65.95 | 177,393 |
| 2018-01-09 | $68.05 | $68.26 | $66.93 | $67.01 | $67.01 | 394,882 |
| 2018-01-08 | $66.00 | $68.29 | $65.70 | $67.94 | $67.94 | 350,016 |
| 2018-01-05 | $64.13 | $65.45 | $63.77 | $65.25 | $65.25 | 289,690 |
| 2018-01-04 | $63.38 | $64.50 | $63.38 | $64.19 | $64.19 | 167,532 |
| 2018-01-03 | $63.42 | $63.82 | $62.75 | $63.11 | $63.11 | 175,517 |
| 2018-01-02 | $64.24 | $64.24 | $62.65 | $63.36 | $63.36 | 338,802 |
| 2017-12-29 | $64.70 | $65.51 | $64.24 | $64.27 | $64.27 | 175,504 |
| 2017-12-28 | $64.02 | $64.19 | $62.93 | $64.05 | $64.05 | 97,549 |
| 2017-12-27 | $63.59 | $64.58 | $63.29 | $63.90 | $63.90 | 165,312 |
| 2017-12-26 | $63.85 | $63.97 | $63.22 | $63.53 | $63.53 | 154,238 |
| 2017-12-22 | $63.87 | $64.22 | $63.62 | $63.79 | $63.79 | 84,701 |
| 2017-12-21 | $64.55 | $64.80 | $64.10 | $64.18 | $64.18 | 114,490 |
| 2017-12-20 | $64.10 | $64.91 | $64.05 | $64.46 | $64.46 | 141,380 |
| 2017-12-19 | $64.16 | $64.77 | $63.82 | $64.14 | $64.14 | 195,209 |
| 2017-12-18 | $65.56 | $65.73 | $64.33 | $64.74 | $64.74 | 218,604 |
| 2017-12-15 | $62.74 | $64.82 | $62.18 | $64.51 | $64.51 | 667,811 |
| 2017-12-14 | $62.51 | $63.05 | $62.07 | $62.18 | $62.18 | 184,863 |
| 2017-12-13 | $62.81 | $62.96 | $61.75 | $62.24 | $62.24 | 354,569 |
| 2017-12-12 | $62.83 | $63.83 | $62.62 | $62.85 | $62.85 | 180,851 |
| 2017-12-11 | $63.75 | $63.94 | $62.37 | $62.92 | $62.92 | 233,920 |
| 2017-12-08 | $62.81 | $64.31 | $62.20 | $63.83 | $63.83 | 411,364 |
| 2017-12-07 | $62.49 | $62.97 | $61.95 | $62.24 | $62.24 | 158,690 |
| 2017-12-06 | $62.18 | $63.30 | $62.18 | $62.44 | $62.44 | 142,766 |
| 2017-12-05 | $63.68 | $63.98 | $62.19 | $62.22 | $62.22 | 256,434 |
| 2017-12-04 | $63.77 | $64.11 | $63.40 | $63.43 | $63.43 | 227,237 |
| 2017-12-01 | $63.88 | $63.88 | $60.61 | $62.90 | $62.90 | 357,129 |
| 2017-11-30 | $64.95 | $64.97 | $63.71 | $63.96 | $63.96 | 197,109 |
| 2017-11-29 | $64.53 | $65.34 | $64.23 | $64.62 | $64.62 | 167,931 |
| 2017-11-28 | $63.10 | $64.54 | $63.10 | $64.51 | $64.51 | 276,345 |
| 2017-11-27 | $63.04 | $63.53 | $62.81 | $63.00 | $63.00 | 189,266 |
| 2017-11-24 | $63.00 | $63.13 | $62.44 | $63.06 | $63.06 | 85,359 |
| 2017-11-22 | $63.53 | $63.68 | $62.41 | $62.86 | $62.86 | 166,220 |
| 2017-11-21 | $63.20 | $63.71 | $62.82 | $63.70 | $63.70 | 352,779 |
| 2017-11-20 | $62.68 | $63.30 | $62.63 | $62.90 | $62.90 | 260,818 |
| 2017-11-17 | $61.40 | $63.00 | $61.18 | $62.58 | $62.58 | 239,646 |
| 2017-11-16 | $61.13 | $61.94 | $61.13 | $61.76 | $61.76 | 322,174 |
| 2017-11-15 | $61.16 | $61.67 | $60.64 | $61.05 | $61.05 | 247,575 |
| 2017-11-14 | $61.40 | $61.62 | $61.04 | $61.50 | $61.50 | 119,663 |
| 2017-11-13 | $60.94 | $61.86 | $60.49 | $61.86 | $61.86 | 195,926 |
| 2017-11-10 | $61.09 | $61.59 | $60.97 | $61.22 | $61.22 | 189,662 |
| 2017-11-09 | $60.55 | $61.62 | $60.27 | $61.04 | $61.04 | 300,793 |
| 2017-11-08 | $60.05 | $61.14 | $59.94 | $61.01 | $61.01 | 225,231 |
| 2017-11-07 | $60.89 | $61.09 | $59.89 | $60.28 | $60.28 | 160,009 |
| 2017-11-06 | $60.75 | $61.50 | $60.43 | $60.88 | $60.88 | 194,261 |
| 2017-11-03 | $60.93 | $61.04 | $60.42 | $60.77 | $60.77 | 132,191 |
| 2017-11-02 | $60.14 | $61.29 | $59.46 | $61.12 | $61.12 | 249,411 |
| 2017-11-01 | $61.86 | $61.89 | $59.17 | $60.20 | $60.20 | 383,686 |
| 2017-10-31 | $59.32 | $61.88 | $59.15 | $61.22 | $61.22 | 394,976 |
| 2017-10-30 | $60.03 | $60.30 | $58.54 | $59.05 | $59.05 | 416,178 |
| 2017-10-27 | $59.77 | $60.44 | $59.39 | $60.34 | $60.34 | 479,555 |
| 2017-10-26 | $57.63 | $60.11 | $57.48 | $59.61 | $59.61 | 1,058,603 |
| 2017-10-25 | $56.06 | $56.61 | $55.52 | $56.09 | $56.09 | 452,708 |
| 2017-10-24 | $56.14 | $57.05 | $56.09 | $56.43 | $56.43 | 467,499 |
| 2017-10-23 | $57.10 | $57.21 | $55.78 | $55.91 | $55.91 | 373,377 |
| 2017-10-20 | $57.00 | $57.21 | $56.51 | $56.85 | $56.85 | 368,431 |
| 2017-10-19 | $56.29 | $56.89 | $55.54 | $56.52 | $56.52 | 259,029 |
| 2017-10-18 | $55.51 | $56.45 | $55.25 | $56.41 | $56.41 | 329,846 |
| 2017-10-17 | $55.28 | $55.63 | $54.98 | $55.17 | $55.17 | 227,479 |
| 2017-10-16 | $55.33 | $55.52 | $54.37 | $55.33 | $55.33 | 264,540 |
| 2017-10-13 | $55.24 | $55.38 | $54.96 | $55.27 | $55.27 | 279,499 |
| 2017-10-12 | $54.62 | $55.04 | $54.57 | $54.86 | $54.86 | 192,420 |
| 2017-10-11 | $55.56 | $55.82 | $54.87 | $54.90 | $54.90 | 292,923 |
| 2017-10-10 | $56.00 | $56.21 | $55.31 | $55.80 | $55.80 | 387,453 |
| 2017-10-09 | $55.39 | $55.71 | $55.24 | $55.69 | $55.69 | 191,020 |
| 2017-10-06 | $55.36 | $55.95 | $55.04 | $55.48 | $55.48 | 264,760 |
| 2017-10-05 | $55.13 | $55.86 | $55.13 | $55.45 | $55.45 | 243,078 |
| 2017-10-04 | $54.93 | $55.62 | $54.78 | $55.06 | $55.06 | 239,152 |
| 2017-10-03 | $54.51 | $55.21 | $54.35 | $54.99 | $54.99 | 304,637 |
| 2017-10-02 | $53.62 | $54.82 | $53.56 | $54.53 | $54.53 | 495,868 |
| 2017-09-29 | $53.65 | $54.08 | $53.57 | $53.68 | $53.68 | 341,305 |
| 2017-09-28 | $53.23 | $53.85 | $52.78 | $53.76 | $53.76 | 224,716 |
| 2017-09-27 | $52.68 | $53.44 | $52.04 | $53.20 | $53.20 | 437,941 |
| 2017-09-26 | $51.95 | $52.74 | $51.59 | $52.40 | $52.40 | 253,471 |
| 2017-09-25 | $51.31 | $51.91 | $51.18 | $51.79 | $51.79 | 206,651 |
| 2017-09-22 | $50.84 | $51.56 | $50.75 | $51.37 | $51.37 | 292,204 |
| 2017-09-21 | $50.66 | $50.99 | $50.30 | $50.85 | $50.85 | 137,302 |
| 2017-09-20 | $50.24 | $50.90 | $50.17 | $50.53 | $50.53 | 146,752 |
| 2017-09-19 | $50.04 | $50.32 | $49.89 | $50.21 | $50.21 | 172,333 |
| 2017-09-18 | $49.43 | $50.19 | $49.40 | $50.01 | $50.01 | 363,777 |
| 2017-09-15 | $49.65 | $49.65 | $48.95 | $49.36 | $49.36 | 546,903 |
| 2017-09-14 | $49.14 | $49.62 | $49.00 | $49.61 | $49.61 | 256,487 |
| 2017-09-13 | $49.18 | $49.42 | $49.04 | $49.17 | $49.17 | 179,669 |
| 2017-09-12 | $48.93 | $49.47 | $48.85 | $49.21 | $49.21 | 248,523 |
| 2017-09-11 | $48.76 | $49.02 | $48.27 | $48.84 | $48.84 | 243,490 |
| 2017-09-08 | $48.20 | $48.60 | $47.93 | $48.43 | $48.43 | 153,731 |
| 2017-09-07 | $48.30 | $48.55 | $47.93 | $48.33 | $48.33 | 174,846 |
| 2017-09-06 | $48.22 | $48.48 | $47.93 | $48.33 | $48.33 | 250,768 |
| 2017-09-05 | $47.80 | $48.82 | $47.80 | $48.09 | $48.09 | 232,915 |
| 2017-09-01 | $47.79 | $48.14 | $47.48 | $47.80 | $47.80 | 216,033 |
| 2017-08-31 | $46.77 | $47.76 | $46.64 | $47.70 | $47.70 | 253,865 |
| 2017-08-30 | $45.94 | $46.75 | $45.86 | $46.66 | $46.66 | 347,524 |
| 2017-08-29 | $44.82 | $46.15 | $44.66 | $45.91 | $45.91 | 292,405 |
| 2017-08-28 | $45.68 | $45.94 | $44.99 | $45.12 | $45.12 | 386,243 |
| 2017-08-25 | $45.93 | $46.03 | $45.45 | $45.47 | $45.47 | 484,818 |
| 2017-08-24 | $46.29 | $46.42 | $45.69 | $45.73 | $45.73 | 211,546 |
| 2017-08-23 | $45.83 | $46.14 | $45.64 | $45.99 | $45.99 | 161,394 |
| 2017-08-22 | $46.19 | $46.44 | $46.05 | $46.15 | $46.15 | 198,626 |
| 2017-08-21 | $46.00 | $46.28 | $45.78 | $45.96 | $45.96 | 204,236 |
| 2017-08-18 | $45.74 | $46.68 | $45.66 | $46.03 | $46.03 | 376,269 |
| 2017-08-17 | $47.05 | $47.39 | $46.01 | $46.06 | $46.06 | 207,604 |
| 2017-08-16 | $47.44 | $48.29 | $46.27 | $47.20 | $47.20 | 294,472 |
| 2017-08-15 | $47.80 | $47.89 | $47.23 | $47.36 | $47.36 | 199,635 |
| 2017-08-14 | $47.06 | $47.85 | $46.98 | $47.73 | $47.73 | 240,759 |
| 2017-08-11 | $46.53 | $47.19 | $46.31 | $46.68 | $46.68 | 325,242 |
| 2017-08-10 | $47.99 | $48.50 | $46.83 | $46.83 | $46.83 | 272,085 |
| 2017-08-09 | $47.59 | $48.32 | $47.44 | $48.06 | $48.06 | 277,784 |
| 2017-08-08 | $48.40 | $48.87 | $47.82 | $47.87 | $47.87 | 270,866 |
| 2017-08-07 | $48.80 | $49.15 | $48.31 | $48.41 | $48.41 | 147,800 |
| 2017-08-04 | $48.49 | $49.29 | $48.49 | $48.66 | $48.66 | 138,186 |
| 2017-08-03 | $48.62 | $49.19 | $48.29 | $48.45 | $48.45 | 182,599 |
| 2017-08-02 | $48.59 | $48.89 | $47.87 | $48.72 | $48.72 | 202,275 |
| 2017-08-01 | $49.29 | $49.41 | $48.75 | $48.87 | $48.87 | 165,829 |
| 2017-07-31 | $48.81 | $49.45 | $48.36 | $49.25 | $49.25 | 265,785 |
| 2017-07-28 | $48.54 | $49.69 | $48.54 | $48.82 | $48.82 | 272,620 |
| 2017-07-27 | $49.10 | $51.21 | $47.87 | $48.72 | $48.72 | 805,553 |
| 2017-07-26 | $53.27 | $53.27 | $51.63 | $51.71 | $51.71 | 351,982 |
| 2017-07-25 | $53.01 | $53.60 | $52.82 | $53.28 | $53.28 | 390,683 |
| 2017-07-24 | $54.33 | $54.46 | $52.84 | $52.89 | $52.89 | 536,321 |
| 2017-07-21 | $55.02 | $55.02 | $53.55 | $54.60 | $54.60 | 318,523 |
| 2017-07-20 | $54.11 | $54.52 | $53.74 | $54.46 | $54.46 | 136,438 |
| 2017-07-19 | $53.87 | $54.31 | $53.87 | $54.10 | $54.10 | 145,837 |
| 2017-07-18 | $54.39 | $54.79 | $53.59 | $53.76 | $53.76 | 160,183 |
| 2017-07-17 | $54.28 | $54.61 | $53.95 | $54.57 | $54.57 | 141,944 |
| 2017-07-14 | $54.62 | $54.83 | $54.27 | $54.30 | $54.30 | 148,813 |
| 2017-07-13 | $54.76 | $54.80 | $54.31 | $54.80 | $54.80 | 106,153 |
| 2017-07-12 | $54.30 | $55.53 | $54.30 | $54.75 | $54.75 | 210,105 |
| 2017-07-11 | $54.43 | $54.77 | $53.66 | $53.82 | $53.82 | 152,774 |
| 2017-07-10 | $54.52 | $54.78 | $54.00 | $54.28 | $54.28 | 132,744 |
| 2017-07-07 | $53.78 | $54.74 | $53.33 | $54.64 | $54.64 | 132,928 |
| 2017-07-06 | $53.93 | $54.49 | $53.40 | $53.69 | $53.69 | 167,206 |
| 2017-07-05 | $54.48 | $54.54 | $54.12 | $54.39 | $54.39 | 181,111 |
| 2017-07-03 | $54.39 | $54.82 | $54.27 | $54.42 | $54.42 | 123,366 |
| 2017-06-30 | $54.30 | $54.68 | $54.09 | $54.15 | $54.15 | 213,001 |
| 2017-06-29 | $54.25 | $54.32 | $53.65 | $54.17 | $54.17 | 141,557 |
| 2017-06-28 | $53.86 | $54.40 | $53.77 | $54.21 | $54.21 | 138,071 |
| 2017-06-27 | $53.90 | $54.18 | $53.38 | $53.52 | $53.52 | 148,634 |
| 2017-06-26 | $54.29 | $54.57 | $53.69 | $53.94 | $53.94 | 104,402 |
| 2017-06-23 | $54.04 | $54.42 | $53.54 | $54.13 | $54.13 | 295,696 |
| 2017-06-22 | $53.91 | $54.19 | $53.12 | $53.97 | $53.97 | 116,486 |
| 2017-06-21 | $54.75 | $55.10 | $54.00 | $54.03 | $54.03 | 125,641 |
| 2017-06-20 | $54.11 | $54.55 | $53.69 | $54.50 | $54.50 | 718,274 |
| 2017-06-19 | $54.33 | $54.74 | $53.82 | $54.16 | $54.16 | 256,864 |
| 2017-06-16 | $54.12 | $54.60 | $53.92 | $54.25 | $54.25 | 433,893 |
| 2017-06-15 | $53.46 | $54.52 | $53.46 | $54.46 | $54.46 | 102,220 |
| 2017-06-14 | $54.14 | $54.50 | $53.57 | $54.33 | $54.33 | 124,010 |
| 2017-06-13 | $54.09 | $54.68 | $53.82 | $54.08 | $54.08 | 158,584 |
| 2017-06-12 | $54.65 | $55.07 | $54.04 | $54.10 | $54.10 | 262,701 |
| 2017-06-09 | $54.00 | $55.15 | $53.99 | $54.70 | $54.70 | 260,285 |
| 2017-06-08 | $53.28 | $54.50 | $53.17 | $54.18 | $54.18 | 176,623 |
| 2017-06-07 | $52.92 | $53.49 | $52.69 | $53.27 | $53.27 | 166,126 |
| 2017-06-06 | $52.33 | $53.47 | $52.02 | $52.99 | $52.99 | 193,569 |
| 2017-06-05 | $53.84 | $53.84 | $52.64 | $52.71 | $52.71 | 161,772 |
| 2017-06-02 | $53.64 | $55.08 | $53.32 | $53.88 | $53.88 | 404,706 |
| 2017-06-01 | $52.62 | $53.59 | $52.07 | $53.59 | $53.59 | 343,903 |
| 2017-05-31 | $52.44 | $52.53 | $51.62 | $52.40 | $52.40 | 310,838 |
| 2017-05-30 | $52.25 | $52.41 | $51.69 | $52.31 | $52.31 | 246,190 |
| 2017-05-26 | $52.21 | $52.55 | $51.96 | $52.51 | $52.51 | 200,186 |
| 2017-05-25 | $52.71 | $53.28 | $52.11 | $52.20 | $52.20 | 321,729 |
| 2017-05-24 | $52.49 | $52.92 | $52.17 | $52.29 | $52.29 | 267,947 |
| 2017-05-23 | $52.25 | $52.72 | $51.93 | $52.38 | $52.38 | 252,008 |
| 2017-05-22 | $51.96 | $52.32 | $51.88 | $52.14 | $52.14 | 178,085 |
| 2017-05-19 | $51.96 | $52.68 | $51.76 | $51.94 | $51.94 | 342,948 |
| 2017-05-18 | $50.35 | $52.23 | $49.82 | $52.02 | $52.02 | 485,147 |
| 2017-05-17 | $51.91 | $51.91 | $50.42 | $50.69 | $50.69 | 335,823 |
| 2017-05-16 | $51.98 | $52.00 | $51.21 | $51.91 | $51.91 | 195,483 |
| 2017-05-15 | $51.30 | $52.10 | $51.30 | $51.65 | $51.65 | 237,104 |
| 2017-05-12 | $51.27 | $51.57 | $50.63 | $51.04 | $51.04 | 161,670 |
| 2017-05-11 | $51.60 | $51.66 | $50.82 | $51.59 | $51.59 | 136,009 |
| 2017-05-10 | $51.93 | $52.06 | $51.34 | $51.95 | $51.95 | 151,492 |
| 2017-05-09 | $51.40 | $52.53 | $51.40 | $51.96 | $51.96 | 260,841 |
| 2017-05-08 | $51.51 | $51.71 | $51.09 | $51.41 | $51.41 | 179,154 |
| 2017-05-05 | $51.72 | $51.72 | $50.99 | $51.48 | $51.48 | 185,975 |
| 2017-05-04 | $51.58 | $51.67 | $50.86 | $51.36 | $51.36 | 133,134 |
| 2017-05-03 | $51.28 | $51.73 | $51.16 | $51.43 | $51.43 | 177,561 |
| 2017-05-02 | $51.24 | $51.78 | $51.14 | $51.66 | $51.66 | 303,486 |
| 2017-05-01 | $51.77 | $51.90 | $50.40 | $51.38 | $51.38 | 417,978 |
| 2017-04-28 | $53.62 | $53.62 | $51.57 | $51.77 | $51.77 | 615,580 |
| 2017-04-27 | $50.00 | $53.80 | $50.00 | $53.67 | $53.67 | 977,214 |
| 2017-04-26 | $49.19 | $49.89 | $49.07 | $49.49 | $49.49 | 458,467 |
| 2017-04-25 | $49.54 | $49.64 | $48.91 | $49.21 | $49.21 | 325,361 |
| 2017-04-24 | $48.98 | $49.11 | $48.70 | $48.99 | $48.99 | 381,965 |
| 2017-04-21 | $47.85 | $48.35 | $47.59 | $48.16 | $48.16 | 294,021 |
| 2017-04-20 | $47.81 | $48.12 | $47.25 | $48.10 | $48.10 | 204,976 |
| 2017-04-19 | $47.38 | $47.83 | $47.29 | $47.57 | $47.57 | 181,133 |
| 2017-04-18 | $46.63 | $47.29 | $46.40 | $47.18 | $47.18 | 157,602 |
| 2017-04-17 | $46.24 | $47.00 | $45.69 | $46.99 | $46.99 | 187,572 |
| 2017-04-13 | $46.34 | $46.65 | $45.71 | $46.07 | $46.07 | 230,358 |
| 2017-04-12 | $46.93 | $47.00 | $46.31 | $46.45 | $46.45 | 159,015 |
| 2017-04-11 | $46.30 | $47.07 | $46.04 | $47.04 | $47.04 | 128,938 |
| 2017-04-10 | $46.13 | $47.07 | $46.13 | $46.46 | $46.46 | 187,145 |
| 2017-04-07 | $46.19 | $46.37 | $45.75 | $46.24 | $46.24 | 260,327 |
| 2017-04-06 | $46.25 | $46.87 | $45.82 | $46.39 | $46.39 | 243,041 |
| 2017-04-05 | $46.88 | $47.41 | $46.21 | $46.25 | $46.25 | 249,089 |
| 2017-04-04 | $46.48 | $46.71 | $45.86 | $46.50 | $46.50 | 294,244 |
| 2017-04-03 | $48.56 | $48.89 | $46.45 | $46.63 | $46.63 | 322,327 |
| 2017-03-31 | $47.78 | $48.83 | $47.75 | $48.53 | $48.53 | 361,978 |
| 2017-03-30 | $46.99 | $47.79 | $46.99 | $47.75 | $47.75 | 213,692 |
| 2017-03-29 | $46.57 | $47.07 | $46.37 | $47.01 | $47.01 | 163,118 |
| 2017-03-28 | $46.01 | $47.03 | $45.62 | $46.82 | $46.82 | 181,108 |
| 2017-03-27 | $45.32 | $46.45 | $45.16 | $46.21 | $46.21 | 179,119 |
| 2017-03-24 | $46.50 | $46.74 | $45.82 | $46.13 | $46.13 | 195,462 |
| 2017-03-23 | $46.15 | $46.77 | $46.06 | $46.43 | $46.43 | 131,402 |
| 2017-03-22 | $46.59 | $46.96 | $45.88 | $46.19 | $46.19 | 183,145 |
| 2017-03-21 | $48.01 | $48.01 | $46.71 | $46.82 | $46.82 | 184,282 |
| 2017-03-20 | $48.40 | $48.40 | $47.44 | $47.73 | $47.73 | 111,050 |
| 2017-03-17 | $48.27 | $48.51 | $47.81 | $48.41 | $48.41 | 451,482 |
| 2017-03-16 | $48.49 | $48.70 | $47.95 | $48.15 | $48.15 | 257,094 |
| 2017-03-15 | $47.35 | $48.46 | $47.29 | $48.35 | $48.35 | 282,722 |
| 2017-03-14 | $46.80 | $47.20 | $46.40 | $47.10 | $47.10 | 107,251 |
| 2017-03-13 | $47.07 | $47.47 | $46.89 | $46.98 | $46.98 | 107,146 |
| 2017-03-10 | $46.75 | $47.31 | $46.66 | $47.21 | $47.21 | 254,430 |
| 2017-03-09 | $46.60 | $46.82 | $46.29 | $46.44 | $46.44 | 143,584 |
| 2017-03-08 | $47.00 | $47.02 | $46.45 | $46.57 | $46.57 | 156,503 |
| 2017-03-07 | $46.65 | $47.09 | $46.62 | $46.92 | $46.92 | 195,804 |
| 2017-03-06 | $46.70 | $47.14 | $46.59 | $46.94 | $46.94 | 284,266 |
| 2017-03-03 | $46.79 | $47.07 | $46.44 | $47.00 | $47.00 | 182,351 |
| 2017-03-02 | $47.36 | $47.36 | $46.74 | $46.79 | $46.79 | 255,918 |
| 2017-03-01 | $48.13 | $48.13 | $47.40 | $47.58 | $47.58 | 345,927 |
| 2017-02-28 | $47.61 | $47.74 | $47.15 | $47.19 | $47.19 | 214,313 |
| 2017-02-27 | $47.51 | $47.90 | $47.36 | $47.86 | $47.86 | 208,361 |
| 2017-02-24 | $47.37 | $47.85 | $47.17 | $47.49 | $47.49 | 144,100 |
| 2017-02-23 | $48.44 | $48.51 | $47.73 | $47.82 | $47.82 | 259,824 |
| 2017-02-22 | $48.74 | $48.77 | $48.04 | $48.25 | $48.25 | 132,976 |
| 2017-02-21 | $48.84 | $49.12 | $48.34 | $48.75 | $48.75 | 194,786 |
| 2017-02-17 | $48.14 | $48.76 | $47.68 | $48.70 | $48.70 | 275,294 |
| 2017-02-16 | $47.47 | $48.18 | $47.40 | $48.17 | $48.17 | 617,775 |
| 2017-02-15 | $44.00 | $48.56 | $43.84 | $47.45 | $47.45 | 1,573,639 |
| 2017-02-14 | $45.65 | $45.98 | $45.11 | $45.46 | $45.46 | 904,338 |
| 2017-02-13 | $47.46 | $47.46 | $45.94 | $45.99 | $45.99 | 397,055 |
| 2017-02-10 | $47.00 | $47.45 | $46.65 | $46.89 | $46.89 | 432,171 |
| 2017-02-09 | $46.64 | $46.98 | $46.18 | $46.64 | $46.64 | 178,418 |
| 2017-02-08 | $46.24 | $46.91 | $45.85 | $46.64 | $46.64 | 370,929 |
| 2017-02-07 | $46.75 | $46.91 | $46.07 | $46.18 | $46.18 | 252,962 |
| 2017-02-06 | $47.10 | $47.10 | $46.25 | $46.60 | $46.60 | 235,349 |
| 2017-02-03 | $46.54 | $47.16 | $46.24 | $46.92 | $46.92 | 228,376 |
| 2017-02-02 | $45.44 | $45.91 | $45.15 | $45.87 | $45.87 | 229,944 |
| 2017-02-01 | $45.62 | $46.26 | $45.34 | $45.50 | $45.50 | 256,878 |
| 2017-01-31 | $44.34 | $45.41 | $44.16 | $45.28 | $45.28 | 506,100 |
| 2017-01-30 | $44.00 | $44.57 | $43.25 | $44.35 | $44.35 | 327,903 |
| 2017-01-27 | $45.93 | $45.93 | $44.13 | $44.40 | $44.40 | 582,186 |
| 2017-01-26 | $46.26 | $46.44 | $45.72 | $46.25 | $46.25 | 198,907 |
| 2017-01-25 | $45.99 | $46.49 | $45.72 | $46.42 | $46.42 | 538,118 |
| 2017-01-24 | $45.15 | $45.98 | $44.96 | $45.44 | $45.44 | 547,296 |
| 2017-01-23 | $45.58 | $45.98 | $44.99 | $45.01 | $45.01 | 340,714 |
| 2017-01-20 | $44.67 | $45.87 | $44.58 | $45.72 | $45.72 | 301,315 |
| 2017-01-19 | $44.81 | $44.85 | $43.86 | $44.28 | $44.28 | 407,263 |
| 2017-01-18 | $44.71 | $45.05 | $44.32 | $44.71 | $44.71 | 350,813 |
| 2017-01-17 | $44.65 | $44.96 | $44.18 | $44.59 | $44.59 | 250,367 |
| 2017-01-13 | $44.08 | $45.06 | $43.99 | $44.93 | $44.93 | 255,215 |
| 2017-01-12 | $44.19 | $44.28 | $43.32 | $43.88 | $43.88 | 157,830 |
| 2017-01-11 | $43.82 | $44.52 | $43.79 | $44.44 | $44.44 | 226,087 |
| 2017-01-10 | $43.14 | $44.19 | $43.14 | $43.72 | $43.72 | 298,715 |
| 2017-01-09 | $43.21 | $44.02 | $42.95 | $43.21 | $43.21 | 342,015 |
| 2017-01-06 | $43.79 | $44.19 | $43.20 | $43.24 | $43.24 | 332,012 |
| 2017-01-05 | $45.37 | $45.98 | $43.69 | $43.82 | $43.82 | 391,398 |
| 2017-01-04 | $44.89 | $45.54 | $44.81 | $45.45 | $45.45 | 343,113 |
| 2017-01-03 | $44.73 | $44.97 | $44.30 | $44.62 | $44.62 | 314,989 |
| 2016-12-30 | $44.42 | $44.52 | $43.97 | $44.16 | $44.16 | 188,809 |
| 2016-12-29 | $44.36 | $44.79 | $44.13 | $44.43 | $44.43 | 196,422 |
| 2016-12-28 | $44.74 | $44.99 | $44.01 | $44.19 | $44.19 | 223,155 |
| 2016-12-27 | $43.80 | $44.66 | $43.80 | $44.60 | $44.60 | 177,840 |
| 2016-12-23 | $43.80 | $44.03 | $43.71 | $43.84 | $43.84 | 187,525 |
| 2016-12-22 | $44.07 | $44.14 | $43.27 | $43.71 | $43.71 | 130,973 |
| 2016-12-21 | $44.39 | $44.51 | $43.98 | $44.01 | $44.01 | 170,378 |
| 2016-12-20 | $44.45 | $44.78 | $44.10 | $44.37 | $44.37 | 180,257 |
| 2016-12-19 | $43.80 | $44.82 | $42.86 | $44.34 | $44.34 | 423,402 |
| 2016-12-16 | $44.55 | $45.06 | $44.11 | $44.20 | $44.20 | 1,104,039 |
| 2016-12-15 | $44.22 | $44.65 | $44.13 | $44.36 | $44.36 | 464,829 |
| 2016-12-14 | $44.44 | $44.93 | $44.05 | $44.09 | $44.09 | 306,011 |
| 2016-12-13 | $45.44 | $45.55 | $44.11 | $44.74 | $44.74 | 334,283 |
| 2016-12-12 | $45.28 | $45.55 | $44.76 | $45.14 | $45.14 | 201,608 |
| 2016-12-09 | $45.79 | $45.82 | $44.84 | $45.56 | $45.56 | 300,014 |
| 2016-12-08 | $44.35 | $45.83 | $44.05 | $45.77 | $45.77 | 747,517 |
| 2016-12-07 | $42.90 | $44.42 | $42.63 | $44.31 | $44.31 | 387,298 |
| 2016-12-06 | $41.82 | $43.11 | $41.59 | $42.99 | $42.99 | 373,701 |
| 2016-12-05 | $41.21 | $41.74 | $41.21 | $41.61 | $41.61 | 434,893 |
| 2016-12-02 | $41.31 | $41.51 | $40.64 | $40.68 | $40.68 | 286,464 |
| 2016-12-01 | $41.43 | $41.80 | $40.52 | $41.26 | $41.26 | 444,085 |
| 2016-11-30 | $42.10 | $42.10 | $41.26 | $41.29 | $41.29 | 440,254 |
| 2016-11-29 | $42.31 | $42.55 | $41.79 | $41.81 | $41.81 | 297,179 |
| 2016-11-28 | $42.63 | $42.63 | $42.10 | $42.27 | $42.27 | 373,397 |
| 2016-11-25 | $42.33 | $42.65 | $42.00 | $42.64 | $42.64 | 74,594 |
| 2016-11-23 | $42.09 | $42.64 | $42.08 | $42.31 | $42.31 | 210,947 |
| 2016-11-22 | $42.14 | $42.31 | $41.57 | $42.29 | $42.29 | 426,890 |
| 2016-11-21 | $41.89 | $42.08 | $41.49 | $41.89 | $41.89 | 379,580 |
| 2016-11-18 | $41.35 | $41.72 | $40.98 | $41.56 | $41.56 | 360,763 |
| 2016-11-17 | $40.69 | $41.63 | $40.63 | $41.32 | $41.32 | 413,165 |
| 2016-11-16 | $40.33 | $40.78 | $40.08 | $40.62 | $40.62 | 203,510 |
| 2016-11-15 | $40.08 | $40.58 | $39.52 | $40.50 | $40.50 | 214,359 |
| 2016-11-14 | $40.70 | $41.40 | $40.03 | $40.24 | $40.24 | 483,439 |
| 2016-11-11 | $38.89 | $40.80 | $38.67 | $40.16 | $40.16 | 806,839 |
| 2016-11-10 | $37.12 | $39.05 | $37.00 | $38.73 | $38.73 | 703,983 |
| 2016-11-09 | $34.41 | $36.79 | $34.41 | $36.62 | $36.62 | 334,787 |
| 2016-11-08 | $35.01 | $35.33 | $34.46 | $34.93 | $34.93 | 421,287 |
| 2016-11-07 | $35.17 | $35.35 | $34.77 | $35.01 | $35.01 | 362,361 |
| 2016-11-04 | $34.63 | $34.93 | $34.23 | $34.25 | $34.25 | 520,575 |
| 2016-11-03 | $34.51 | $34.82 | $34.38 | $34.59 | $34.59 | 465,673 |
| 2016-11-02 | $34.25 | $34.74 | $34.20 | $34.45 | $34.45 | 803,465 |
| 2016-11-01 | $34.32 | $34.53 | $33.93 | $34.24 | $34.24 | 619,643 |
| 2016-10-31 | $33.43 | $34.83 | $33.43 | $34.41 | $34.41 | 789,148 |
| 2016-10-28 | $34.40 | $34.41 | $32.05 | $33.31 | $33.31 | 1,605,361 |
| 2016-10-27 | $36.10 | $36.34 | $35.45 | $35.70 | $35.70 | 960,495 |
| 2016-10-26 | $36.30 | $36.86 | $36.30 | $36.54 | $36.54 | 490,576 |
| 2016-10-25 | $36.73 | $37.16 | $36.38 | $36.63 | $36.63 | 380,913 |
| 2016-10-24 | $36.65 | $37.46 | $36.65 | $36.92 | $36.92 | 439,777 |
| 2016-10-21 | $35.89 | $36.77 | $35.76 | $36.29 | $36.29 | 813,786 |
| 2016-10-20 | $36.12 | $36.33 | $35.64 | $36.16 | $36.16 | 893,698 |
| 2016-10-19 | $36.72 | $36.95 | $36.39 | $36.45 | $36.45 | 237,548 |
| 2016-10-18 | $36.86 | $37.05 | $36.45 | $36.55 | $36.55 | 192,171 |
| 2016-10-17 | $35.98 | $36.54 | $35.98 | $36.35 | $36.35 | 176,049 |
| 2016-10-14 | $36.46 | $36.81 | $35.97 | $36.00 | $36.00 | 223,775 |
| 2016-10-13 | $35.81 | $36.40 | $35.49 | $36.11 | $36.11 | 185,405 |
| 2016-10-12 | $36.16 | $36.63 | $35.95 | $36.17 | $36.17 | 165,480 |
| 2016-10-11 | $37.53 | $37.53 | $35.97 | $36.03 | $36.03 | 178,615 |
| 2016-10-10 | $37.24 | $37.87 | $37.19 | $37.61 | $37.61 | 579,424 |
| 2016-10-07 | $36.98 | $37.27 | $36.76 | $36.96 | $36.96 | 519,081 |
| 2016-10-06 | $36.74 | $37.01 | $36.56 | $36.96 | $36.96 | 346,057 |
| 2016-10-05 | $36.57 | $37.24 | $36.57 | $36.73 | $36.73 | 200,122 |
| 2016-10-04 | $36.40 | $37.18 | $36.32 | $36.45 | $36.45 | 162,240 |
| 2016-10-03 | $35.94 | $36.77 | $35.94 | $36.39 | $36.39 | 272,984 |
| 2016-09-30 | $36.37 | $36.50 | $35.78 | $36.29 | $36.29 | 599,227 |
| 2016-09-29 | $37.49 | $37.50 | $36.02 | $36.05 | $36.05 | 192,697 |
| 2016-09-28 | $36.92 | $37.57 | $36.25 | $37.48 | $37.48 | 657,268 |
| 2016-09-27 | $36.41 | $37.05 | $36.30 | $36.87 | $36.87 | 185,381 |
| 2016-09-26 | $36.92 | $37.00 | $36.36 | $36.39 | $36.39 | 184,498 |
| 2016-09-23 | $37.70 | $37.85 | $37.27 | $37.31 | $37.31 | 251,779 |
| 2016-09-22 | $37.29 | $37.97 | $37.06 | $37.89 | $37.89 | 203,112 |
| 2016-09-21 | $36.20 | $36.91 | $36.20 | $36.88 | $36.88 | 208,602 |
| 2016-09-20 | $36.62 | $36.87 | $36.04 | $36.05 | $36.05 | 90,868 |
| 2016-09-19 | $36.42 | $36.89 | $36.09 | $36.38 | $36.38 | 148,256 |
| 2016-09-16 | $36.59 | $36.59 | $35.98 | $36.34 | $36.34 | 299,228 |
| 2016-09-15 | $36.05 | $36.77 | $35.75 | $36.67 | $36.67 | 130,076 |
| 2016-09-14 | $36.54 | $36.88 | $36.12 | $36.13 | $36.13 | 104,689 |
| 2016-09-13 | $37.12 | $37.37 | $36.46 | $36.58 | $36.58 | 170,694 |
| 2016-09-12 | $36.80 | $37.82 | $36.64 | $37.60 | $37.60 | 252,354 |
| 2016-09-09 | $37.62 | $37.95 | $37.11 | $37.13 | $37.13 | 254,951 |
| 2016-09-08 | $38.33 | $38.49 | $37.92 | $38.05 | $38.05 | 192,264 |
| 2016-09-07 | $38.06 | $38.53 | $37.64 | $38.53 | $38.53 | 175,378 |
| 2016-09-06 | $38.48 | $38.48 | $37.78 | $37.98 | $37.98 | 146,688 |
| 2016-09-02 | $38.02 | $38.39 | $37.54 | $38.22 | $38.22 | 312,312 |
| 2016-09-01 | $37.68 | $38.08 | $37.34 | $37.67 | $37.67 | 416,347 |
| 2016-08-31 | $37.99 | $38.01 | $37.44 | $37.71 | $37.71 | 356,153 |
| 2016-08-30 | $37.83 | $38.02 | $36.95 | $38.02 | $38.02 | 240,950 |
| 2016-08-29 | $38.10 | $38.25 | $37.76 | $37.86 | $37.86 | 156,313 |
| 2016-08-26 | $37.94 | $38.24 | $37.66 | $37.99 | $37.99 | 184,982 |
| 2016-08-25 | $37.63 | $38.17 | $37.63 | $37.98 | $37.98 | 174,226 |
| 2016-08-24 | $37.87 | $38.07 | $37.69 | $37.82 | $37.82 | 169,665 |
| 2016-08-23 | $37.61 | $38.01 | $37.61 | $37.84 | $37.84 | 174,422 |
| 2016-08-22 | $37.33 | $37.59 | $37.23 | $37.40 | $37.40 | 193,563 |
| 2016-08-19 | $36.92 | $37.43 | $36.84 | $37.31 | $37.31 | 209,472 |
| 2016-08-18 | $36.36 | $37.04 | $36.26 | $37.01 | $37.01 | 272,905 |
| 2016-08-17 | $36.18 | $36.55 | $35.83 | $36.17 | $36.17 | 190,460 |
| 2016-08-16 | $36.40 | $36.78 | $36.23 | $36.24 | $36.24 | 208,248 |
| 2016-08-15 | $36.29 | $36.70 | $36.29 | $36.45 | $36.45 | 205,402 |
| 2016-08-12 | $36.04 | $36.29 | $35.87 | $36.23 | $36.23 | 142,873 |
| 2016-08-11 | $35.91 | $36.27 | $35.91 | $36.16 | $36.16 | 208,558 |
| 2016-08-10 | $35.88 | $35.95 | $35.58 | $35.76 | $35.76 | 222,618 |
| 2016-08-09 | $35.86 | $36.19 | $35.54 | $35.76 | $35.76 | 273,180 |
| 2016-08-08 | $36.46 | $36.67 | $35.86 | $35.90 | $35.90 | 345,498 |
| 2016-08-05 | $35.35 | $36.52 | $35.28 | $36.49 | $36.49 | 465,538 |
| 2016-08-04 | $35.57 | $35.85 | $34.76 | $34.97 | $34.97 | 484,836 |
| 2016-08-03 | $35.60 | $35.89 | $35.48 | $35.64 | $35.64 | 311,158 |
| 2016-08-02 | $36.72 | $36.75 | $35.65 | $35.72 | $35.72 | 265,330 |
| 2016-08-01 | $36.96 | $36.96 | $36.30 | $36.69 | $36.69 | 380,767 |
| 2016-07-29 | $36.42 | $37.11 | $36.11 | $36.95 | $36.95 | 626,891 |
| 2016-07-28 | $38.69 | $38.80 | $36.52 | $36.60 | $36.60 | 950,930 |
| 2016-07-27 | $40.00 | $40.00 | $38.40 | $38.70 | $38.70 | 730,282 |
| 2016-07-26 | $40.04 | $40.75 | $39.76 | $40.41 | $40.41 | 327,386 |
| 2016-07-25 | $39.70 | $40.50 | $39.41 | $40.13 | $40.13 | 611,821 |
| 2016-07-22 | $39.65 | $39.95 | $39.45 | $39.77 | $39.77 | 278,671 |
| 2016-07-21 | $38.67 | $39.77 | $38.42 | $39.58 | $39.58 | 317,938 |
| 2016-07-20 | $38.31 | $38.82 | $38.20 | $38.66 | $38.66 | 159,101 |
| 2016-07-19 | $38.22 | $38.44 | $38.02 | $38.20 | $38.20 | 190,369 |
| 2016-07-18 | $37.95 | $38.41 | $37.92 | $38.30 | $38.30 | 134,481 |
| 2016-07-15 | $38.49 | $38.49 | $37.86 | $37.92 | $37.92 | 160,180 |
| 2016-07-14 | $38.50 | $38.65 | $38.15 | $38.16 | $38.16 | 206,924 |
| 2016-07-13 | $38.23 | $38.85 | $37.54 | $38.04 | $38.04 | 274,024 |
| 2016-07-12 | $38.00 | $38.82 | $37.96 | $38.41 | $38.41 | 379,086 |
| 2016-07-11 | $37.02 | $37.69 | $36.92 | $37.69 | $37.69 | 300,855 |
| 2016-07-08 | $35.57 | $37.16 | $35.17 | $36.86 | $36.86 | 807,634 |
| 2016-07-07 | $35.54 | $35.80 | $34.70 | $34.99 | $34.99 | 478,371 |
| 2016-07-06 | $35.59 | $35.76 | $35.09 | $35.35 | $35.35 | 610,373 |
| 2016-07-05 | $36.19 | $36.19 | $35.55 | $35.81 | $35.81 | 188,046 |
| 2016-07-01 | $36.82 | $37.42 | $36.40 | $36.47 | $36.47 | 255,922 |
| 2016-06-30 | $36.17 | $36.97 | $35.77 | $36.95 | $36.95 | 246,549 |
| 2016-06-29 | $35.31 | $36.10 | $35.31 | $36.00 | $36.00 | 238,269 |
| 2016-06-28 | $34.60 | $35.18 | $34.41 | $34.86 | $34.86 | 313,369 |
| 2016-06-27 | $35.75 | $35.95 | $33.96 | $34.08 | $34.08 | 363,936 |
| 2016-06-24 | $36.55 | $37.06 | $36.20 | $36.31 | $36.31 | 417,078 |
| 2016-06-23 | $38.78 | $38.85 | $38.40 | $38.67 | $38.67 | 160,268 |
| 2016-06-22 | $38.55 | $38.86 | $38.08 | $38.24 | $38.24 | 235,478 |
| 2016-06-21 | $38.43 | $38.94 | $38.06 | $38.59 | $38.59 | 414,695 |
| 2016-06-20 | $36.79 | $38.91 | $36.79 | $38.44 | $38.44 | 422,380 |
| 2016-06-17 | $36.91 | $37.09 | $36.29 | $36.77 | $36.77 | 555,436 |
| 2016-06-16 | $36.32 | $36.91 | $35.90 | $36.82 | $36.82 | 392,111 |
| 2016-06-15 | $36.71 | $37.03 | $36.18 | $36.71 | $36.71 | 365,568 |
| 2016-06-14 | $36.47 | $37.04 | $35.77 | $36.45 | $36.45 | 401,544 |
| 2016-06-13 | $38.08 | $38.08 | $36.66 | $36.73 | $36.73 | 247,857 |
| 2016-06-10 | $37.50 | $37.52 | $36.80 | $36.98 | $36.98 | 128,830 |
| 2016-06-09 | $38.11 | $38.33 | $37.85 | $37.95 | $37.95 | 216,620 |
| 2016-06-08 | $38.27 | $38.48 | $38.15 | $38.26 | $38.26 | 256,613 |
| 2016-06-07 | $37.64 | $38.41 | $37.51 | $38.23 | $38.23 | 331,643 |
| 2016-06-06 | $37.48 | $37.67 | $37.14 | $37.55 | $37.55 | 410,741 |
| 2016-06-03 | $38.99 | $39.14 | $37.35 | $37.47 | $37.47 | 455,988 |
| 2016-06-02 | $38.35 | $39.24 | $38.35 | $39.19 | $39.19 | 337,985 |
| 2016-06-01 | $37.60 | $38.55 | $37.60 | $38.51 | $38.51 | 228,897 |
| 2016-05-31 | $37.69 | $37.92 | $37.51 | $37.67 | $37.67 | 256,523 |
| 2016-05-27 | $37.45 | $37.77 | $37.23 | $37.62 | $37.62 | 279,716 |
| 2016-05-26 | $37.62 | $37.70 | $37.15 | $37.40 | $37.40 | 329,742 |
| 2016-05-25 | $37.75 | $37.98 | $37.47 | $37.58 | $37.58 | 197,763 |
| 2016-05-24 | $37.16 | $37.97 | $37.12 | $37.74 | $37.74 | 207,348 |
| 2016-05-23 | $37.19 | $37.33 | $36.80 | $36.82 | $36.82 | 261,428 |
| 2016-05-20 | $36.74 | $37.53 | $36.42 | $37.23 | $37.23 | 261,859 |
| 2016-05-19 | $36.12 | $36.85 | $35.84 | $36.60 | $36.60 | 328,138 |
| 2016-05-18 | $36.06 | $36.42 | $35.66 | $36.33 | $36.33 | 233,215 |
| 2016-05-17 | $36.93 | $37.33 | $35.94 | $36.11 | $36.11 | 304,630 |
| 2016-05-16 | $36.00 | $37.17 | $35.96 | $36.95 | $36.95 | 354,875 |
| 2016-05-13 | $36.11 | $36.42 | $35.64 | $35.99 | $35.99 | 295,905 |
| 2016-05-12 | $36.51 | $36.72 | $35.55 | $36.15 | $36.15 | 238,876 |
| 2016-05-11 | $37.30 | $37.74 | $36.17 | $36.31 | $36.31 | 214,428 |
| 2016-05-10 | $36.38 | $37.39 | $36.10 | $37.36 | $37.36 | 286,361 |
| 2016-05-09 | $35.67 | $36.23 | $35.37 | $36.08 | $36.08 | 300,097 |
| 2016-05-06 | $35.38 | $35.85 | $35.01 | $35.65 | $35.65 | 362,565 |
| 2016-05-05 | $35.42 | $36.13 | $35.18 | $35.49 | $35.49 | 390,306 |
| 2016-05-04 | $35.90 | $36.12 | $35.05 | $35.24 | $35.24 | 406,254 |
| 2016-05-03 | $36.04 | $36.12 | $35.30 | $36.02 | $36.02 | 604,497 |
| 2016-05-02 | $36.16 | $36.49 | $35.81 | $36.24 | $36.24 | 375,951 |
| 2016-04-29 | $36.83 | $37.01 | $35.93 | $36.06 | $36.06 | 484,078 |
| 2016-04-28 | $36.01 | $39.10 | $36.01 | $36.86 | $36.86 | 696,037 |
| 2016-04-27 | $36.63 | $36.63 | $33.73 | $34.22 | $34.22 | 1,350,635 |
| 2016-04-26 | $36.15 | $36.94 | $36.11 | $36.79 | $36.79 | 301,814 |
| 2016-04-25 | $36.64 | $36.64 | $35.73 | $36.08 | $36.08 | 232,098 |
| 2016-04-22 | $35.66 | $36.93 | $35.66 | $36.66 | $36.66 | 362,576 |
| 2016-04-21 | $37.70 | $37.71 | $35.51 | $35.77 | $35.77 | 514,546 |
| 2016-04-20 | $37.85 | $38.26 | $37.63 | $38.10 | $38.10 | 133,191 |
| 2016-04-19 | $38.00 | $38.15 | $37.59 | $37.92 | $37.92 | 142,044 |
| 2016-04-18 | $37.73 | $38.15 | $37.69 | $37.97 | $37.97 | 157,011 |
| 2016-04-15 | $37.58 | $37.97 | $37.48 | $37.80 | $37.80 | 174,838 |
| 2016-04-14 | $37.52 | $37.74 | $37.02 | $37.63 | $37.63 | 214,102 |
| 2016-04-13 | $36.28 | $37.55 | $36.13 | $37.48 | $37.48 | 321,681 |
| 2016-04-12 | $35.84 | $36.13 | $35.50 | $36.05 | $36.05 | 224,682 |
| 2016-04-11 | $35.91 | $36.62 | $35.72 | $35.82 | $35.82 | 181,135 |
| 2016-04-08 | $35.51 | $36.07 | $35.50 | $35.76 | $35.76 | 261,633 |
| 2016-04-07 | $35.34 | $35.64 | $35.10 | $35.21 | $35.21 | 290,408 |
| 2016-04-06 | $35.60 | $35.83 | $35.32 | $35.65 | $35.65 | 152,251 |
| 2016-04-05 | $35.77 | $36.19 | $35.53 | $35.57 | $35.57 | 172,184 |
| 2016-04-04 | $36.85 | $36.85 | $36.08 | $36.13 | $36.13 | 292,319 |
| 2016-04-01 | $36.65 | $36.96 | $35.93 | $36.90 | $36.90 | 303,413 |
| 2016-03-31 | $36.39 | $37.15 | $36.29 | $36.92 | $36.92 | 379,321 |
| 2016-03-30 | $36.44 | $36.65 | $36.04 | $36.47 | $36.47 | 277,625 |
| 2016-03-29 | $34.92 | $36.05 | $34.76 | $36.03 | $36.03 | 293,934 |
| 2016-03-28 | $34.76 | $35.23 | $34.55 | $34.98 | $34.98 | 236,296 |
| 2016-03-24 | $34.39 | $34.93 | $34.07 | $34.86 | $34.86 | 245,243 |
| 2016-03-23 | $35.16 | $35.16 | $34.55 | $34.55 | $34.55 | 202,386 |
| 2016-03-22 | $35.14 | $35.38 | $34.80 | $35.22 | $35.22 | 145,624 |
| 2016-03-21 | $35.71 | $35.73 | $34.92 | $35.41 | $35.41 | 409,115 |
| 2016-03-18 | $35.56 | $35.97 | $35.21 | $35.76 | $35.76 | 470,874 |
| 2016-03-17 | $34.35 | $35.58 | $34.35 | $35.34 | $35.34 | 290,676 |
| 2016-03-16 | $34.22 | $34.64 | $34.09 | $34.41 | $34.41 | 204,535 |
| 2016-03-15 | $34.34 | $34.67 | $33.85 | $34.40 | $34.40 | 167,936 |
| 2016-03-14 | $34.48 | $34.71 | $34.08 | $34.55 | $34.55 | 135,633 |
| 2016-03-11 | $33.85 | $34.73 | $33.59 | $34.70 | $34.70 | 161,788 |
| 2016-03-10 | $34.80 | $35.10 | $33.19 | $33.53 | $33.53 | 368,501 |
| 2016-03-09 | $34.45 | $34.91 | $34.14 | $34.70 | $34.70 | 166,767 |
| 2016-03-08 | $35.13 | $35.13 | $34.18 | $34.39 | $34.39 | 186,805 |
| 2016-03-07 | $35.36 | $35.62 | $34.94 | $35.30 | $35.30 | 171,888 |
| 2016-03-04 | $35.33 | $35.76 | $34.94 | $35.58 | $35.58 | 264,456 |
| 2016-03-03 | $34.43 | $35.36 | $34.42 | $35.33 | $35.33 | 221,781 |
| 2016-03-02 | $34.74 | $34.82 | $34.13 | $34.49 | $34.49 | 387,314 |
| 2016-03-01 | $33.19 | $34.90 | $32.90 | $34.88 | $34.88 | 479,715 |
| 2016-02-29 | $33.21 | $33.52 | $32.91 | $33.01 | $33.01 | 358,054 |
| 2016-02-26 | $32.66 | $33.36 | $32.60 | $33.33 | $33.33 | 274,374 |
| 2016-02-25 | $32.21 | $32.72 | $31.72 | $32.49 | $32.49 | 537,361 |
| 2016-02-24 | $31.25 | $32.16 | $31.24 | $32.14 | $32.14 | 380,035 |
| 2016-02-23 | $32.37 | $32.73 | $31.73 | $31.74 | $31.74 | 305,200 |
| 2016-02-22 | $32.85 | $33.21 | $32.01 | $32.56 | $32.56 | 622,812 |
| 2016-02-19 | $32.73 | $32.95 | $31.57 | $32.69 | $32.69 | 389,431 |
| 2016-02-18 | $32.40 | $35.00 | $32.40 | $32.95 | $32.95 | 1,479,306 |
| 2016-02-17 | $30.95 | $31.57 | $30.10 | $31.20 | $31.20 | 685,549 |
| 2016-02-16 | $30.94 | $31.86 | $30.35 | $30.78 | $30.78 | 984,148 |
| 2016-02-12 | $30.11 | $31.05 | $30.11 | $30.48 | $30.48 | 393,134 |
| 2016-02-11 | $30.14 | $30.92 | $29.34 | $29.68 | $29.68 | 517,503 |
| 2016-02-10 | $31.57 | $31.79 | $30.56 | $30.64 | $30.64 | 502,786 |
| 2016-02-09 | $31.38 | $32.35 | $31.31 | $31.58 | $31.58 | 294,915 |
| 2016-02-08 | $32.50 | $32.56 | $31.28 | $31.81 | $31.81 | 438,650 |
| 2016-02-05 | $34.82 | $34.85 | $32.86 | $32.92 | $32.92 | 475,008 |
| 2016-02-04 | $35.17 | $35.60 | $34.68 | $35.01 | $35.01 | 288,556 |
| 2016-02-03 | $37.15 | $37.15 | $34.41 | $35.17 | $35.17 | 404,003 |
| 2016-02-02 | $37.10 | $37.29 | $36.53 | $36.61 | $36.61 | 209,373 |
| 2016-02-01 | $38.32 | $38.57 | $37.23 | $37.50 | $37.50 | 333,772 |
| 2016-01-29 | $36.80 | $38.67 | $36.64 | $38.65 | $38.65 | 402,604 |
| 2016-01-28 | $37.01 | $37.20 | $36.37 | $36.60 | $36.60 | 148,603 |
| 2016-01-27 | $37.27 | $37.61 | $36.52 | $36.73 | $36.73 | 209,705 |
| 2016-01-26 | $36.89 | $37.79 | $36.56 | $37.34 | $37.34 | 339,826 |
| 2016-01-25 | $37.55 | $37.95 | $36.64 | $36.70 | $36.70 | 163,189 |
| 2016-01-22 | $37.36 | $37.84 | $36.82 | $37.80 | $37.80 | 214,138 |
| 2016-01-21 | $36.82 | $37.21 | $36.32 | $36.64 | $36.64 | 258,182 |
| 2016-01-20 | $35.96 | $37.20 | $35.18 | $36.77 | $36.77 | 399,594 |
| 2016-01-19 | $37.24 | $37.79 | $36.29 | $36.68 | $36.68 | 299,047 |
| 2016-01-15 | $35.58 | $36.86 | $35.54 | $36.82 | $36.82 | 609,824 |
| 2016-01-14 | $36.40 | $37.16 | $35.75 | $36.56 | $36.56 | 520,222 |
| 2016-01-13 | $38.17 | $38.34 | $36.05 | $36.27 | $36.27 | 429,230 |
| 2016-01-12 | $38.59 | $38.83 | $37.62 | $38.12 | $38.12 | 404,690 |
| 2016-01-11 | $38.94 | $39.04 | $37.72 | $38.25 | $38.25 | 518,829 |
| 2016-01-08 | $41.54 | $41.82 | $38.55 | $38.82 | $38.82 | 617,408 |
| 2016-01-07 | $41.39 | $42.07 | $40.89 | $41.03 | $41.03 | 484,245 |
| 2016-01-06 | $42.20 | $42.83 | $41.74 | $42.41 | $42.41 | 545,961 |
| 2016-01-05 | $42.95 | $43.14 | $42.27 | $42.62 | $42.62 | 610,327 |
| 2016-01-04 | $43.96 | $43.98 | $42.75 | $42.78 | $42.78 | 386,412 |
| 2015-12-31 | $45.29 | $45.62 | $44.75 | $44.95 | $44.95 | 247,974 |
| 2015-12-30 | $45.72 | $46.01 | $45.29 | $45.37 | $45.37 | 163,075 |
| 2015-12-29 | $45.13 | $46.07 | $45.13 | $45.83 | $45.83 | 392,728 |
| 2015-12-28 | $44.66 | $45.10 | $44.36 | $44.89 | $44.89 | 301,202 |
| 2015-12-24 | $44.42 | $44.99 | $44.23 | $44.76 | $44.76 | 142,959 |
| 2015-12-23 | $44.51 | $44.87 | $44.36 | $44.51 | $44.51 | 244,265 |
| 2015-12-22 | $44.01 | $44.29 | $43.35 | $44.26 | $44.26 | 256,793 |
| 2015-12-21 | $42.96 | $43.86 | $42.96 | $43.74 | $43.74 | 359,823 |
| 2015-12-18 | $43.49 | $43.72 | $42.59 | $42.59 | $42.59 | 563,199 |
| 2015-12-17 | $44.84 | $45.32 | $43.70 | $43.86 | $43.86 | 301,086 |
| 2015-12-16 | $44.40 | $44.95 | $43.83 | $44.72 | $44.72 | 500,031 |
| 2015-12-15 | $44.38 | $44.66 | $43.60 | $43.99 | $43.99 | 449,042 |
| 2015-12-14 | $44.40 | $44.89 | $43.76 | $44.12 | $44.12 | 386,114 |
| 2015-12-11 | $45.26 | $45.52 | $44.13 | $44.41 | $44.41 | 302,329 |
| 2015-12-10 | $45.86 | $46.21 | $45.55 | $45.84 | $45.84 | 431,451 |
| 2015-12-09 | $45.90 | $47.39 | $45.67 | $45.91 | $45.91 | 598,581 |
| 2015-12-08 | $46.43 | $47.66 | $46.24 | $47.45 | $47.45 | 296,441 |
| 2015-12-07 | $47.31 | $47.98 | $46.52 | $46.91 | $46.91 | 301,151 |
| 2015-12-04 | $46.51 | $47.14 | $46.51 | $47.13 | $47.13 | 182,702 |
| 2015-12-03 | $47.63 | $48.03 | $46.33 | $46.59 | $46.59 | 201,856 |
| 2015-12-02 | $47.75 | $48.34 | $47.50 | $47.60 | $47.60 | 200,566 |
| 2015-12-01 | $46.78 | $47.68 | $46.48 | $47.64 | $47.64 | 340,107 |
| 2015-11-30 | $47.18 | $47.41 | $46.61 | $46.68 | $46.68 | 444,447 |
| 2015-11-27 | $46.66 | $47.37 | $46.51 | $47.01 | $47.01 | 76,004 |
| 2015-11-25 | $46.75 | $46.99 | $46.24 | $46.67 | $46.67 | 226,356 |
| 2015-11-24 | $46.72 | $46.99 | $46.36 | $46.50 | $46.50 | 398,095 |
| 2015-11-23 | $47.20 | $47.74 | $47.00 | $47.17 | $47.17 | 734,955 |
| 2015-11-20 | $47.02 | $47.37 | $46.73 | $47.32 | $47.32 | 332,822 |
| 2015-11-19 | $46.91 | $47.37 | $46.60 | $46.79 | $46.79 | 251,038 |
| 2015-11-18 | $46.67 | $47.06 | $46.50 | $46.90 | $46.90 | 501,318 |
| 2015-11-17 | $45.85 | $47.00 | $45.61 | $46.63 | $46.63 | 422,473 |
| 2015-11-16 | $45.77 | $45.84 | $44.98 | $45.80 | $45.80 | 198,508 |
| 2015-11-13 | $44.66 | $45.87 | $44.45 | $45.78 | $45.78 | 475,632 |
| 2015-11-12 | $45.55 | $45.55 | $44.69 | $45.04 | $45.04 | 212,260 |
| 2015-11-11 | $46.47 | $46.98 | $45.97 | $46.01 | $46.01 | 220,657 |
| 2015-11-10 | $45.96 | $46.60 | $45.67 | $46.43 | $46.43 | 179,856 |
| 2015-11-09 | $46.92 | $46.99 | $45.68 | $46.04 | $46.04 | 250,640 |
| 2015-11-06 | $46.61 | $47.44 | $46.53 | $46.92 | $46.92 | 360,326 |
| 2015-11-05 | $46.75 | $46.97 | $46.15 | $46.45 | $46.45 | 317,330 |
| 2015-11-04 | $46.35 | $46.69 | $45.58 | $46.68 | $46.68 | 307,897 |
| 2015-11-03 | $45.93 | $46.91 | $45.59 | $46.13 | $46.13 | 622,297 |
| 2015-11-02 | $45.38 | $46.54 | $44.96 | $45.95 | $45.95 | 556,283 |
| 2015-10-30 | $44.67 | $45.54 | $44.40 | $45.11 | $45.11 | 535,106 |
| 2015-10-29 | $50.49 | $51.00 | $43.80 | $44.39 | $44.39 | 1,806,705 |
| 2015-10-28 | $40.58 | $41.47 | $40.38 | $41.47 | $41.47 | 621,149 |
| 2015-10-27 | $40.84 | $40.90 | $40.07 | $40.41 | $40.41 | 232,796 |
| 2015-10-26 | $40.96 | $41.38 | $40.75 | $41.02 | $41.02 | 203,303 |
| 2015-10-23 | $40.25 | $41.23 | $40.04 | $41.08 | $41.08 | 407,995 |
| 2015-10-22 | $39.80 | $40.22 | $38.96 | $39.79 | $39.79 | 353,842 |
| 2015-10-21 | $40.40 | $40.68 | $39.65 | $39.69 | $39.69 | 328,789 |
| 2015-10-20 | $40.09 | $40.80 | $40.09 | $40.39 | $40.39 | 371,899 |
| 2015-10-19 | $39.64 | $40.36 | $39.64 | $40.14 | $40.14 | 178,673 |
| 2015-10-16 | $39.40 | $39.91 | $39.23 | $39.83 | $39.83 | 354,998 |
| 2015-10-15 | $38.30 | $39.44 | $38.03 | $39.30 | $39.30 | 393,735 |
| 2015-10-14 | $38.17 | $38.67 | $37.89 | $38.07 | $38.07 | 182,356 |
| 2015-10-13 | $38.86 | $39.16 | $38.15 | $38.18 | $38.18 | 161,183 |
| 2015-10-12 | $38.81 | $39.06 | $38.75 | $39.01 | $39.01 | 237,021 |
| 2015-10-09 | $38.80 | $38.91 | $38.70 | $38.82 | $38.82 | 169,369 |
| 2015-10-08 | $38.02 | $38.90 | $37.78 | $38.80 | $38.80 | 255,940 |
| 2015-10-07 | $37.35 | $38.19 | $37.35 | $38.05 | $38.05 | 357,873 |
| 2015-10-06 | $37.62 | $37.88 | $36.79 | $37.34 | $37.34 | 372,800 |
| 2015-10-05 | $36.72 | $37.71 | $36.41 | $37.66 | $37.66 | 151,882 |
| 2015-10-02 | $36.13 | $36.41 | $35.49 | $36.41 | $36.41 | 457,033 |
| 2015-10-01 | $36.85 | $37.04 | $35.87 | $36.59 | $36.59 | 322,684 |
| 2015-09-30 | $36.66 | $36.98 | $36.23 | $36.90 | $36.90 | 444,162 |
| 2015-09-29 | $37.15 | $37.20 | $35.86 | $36.29 | $36.29 | 612,236 |
| 2015-09-28 | $38.38 | $38.49 | $36.95 | $37.13 | $37.13 | 264,881 |
| 2015-09-25 | $38.47 | $39.05 | $37.86 | $38.43 | $38.43 | 351,304 |
| 2015-09-24 | $37.99 | $38.48 | $37.63 | $38.02 | $38.02 | 496,364 |
| 2015-09-23 | $37.87 | $38.35 | $37.47 | $38.16 | $38.16 | 228,124 |
| 2015-09-22 | $37.87 | $37.98 | $37.51 | $37.78 | $37.78 | 340,264 |
| 2015-09-21 | $37.43 | $38.34 | $37.00 | $38.33 | $38.33 | 552,475 |
| 2015-09-18 | $36.53 | $37.20 | $36.46 | $37.03 | $37.03 | 600,761 |
| 2015-09-17 | $37.21 | $37.54 | $37.02 | $37.07 | $37.07 | 195,710 |
| 2015-09-16 | $36.43 | $37.23 | $36.02 | $37.16 | $37.16 | 264,961 |
| 2015-09-15 | $35.79 | $36.46 | $35.56 | $36.40 | $36.40 | 303,106 |
| 2015-09-14 | $35.49 | $35.81 | $35.14 | $35.69 | $35.69 | 283,388 |
| 2015-09-11 | $34.88 | $35.41 | $34.44 | $35.38 | $35.38 | 159,597 |
| 2015-09-10 | $35.42 | $35.72 | $34.90 | $35.02 | $35.02 | 174,414 |
| 2015-09-09 | $36.22 | $36.26 | $35.49 | $35.59 | $35.59 | 250,619 |
| 2015-09-08 | $35.68 | $36.07 | $35.31 | $35.89 | $35.89 | 185,863 |
ASGN Inc (ASGN) News Headlines
.jpg)
Recent ASGN Inc (ASGN) News
Similar Companies to ASGN Inc (ASGN) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |