Ascendis Pharma A/S (ASND) Exchange: NASDAQ
Data as of May 2, 2025
$142.67 ($-7.42) -4.94%
Ascendis Pharma A/S - Daily Information
Click for more stock information on Ascendis Pharma A/S.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $145.34 |
| Previous Close | $142.67 |
| High | $147.49 |
| Low | $139.57 |
| Adjusted Open | $145.34 |
| Previous Adjusted Close | $142.67 |
| Adjusted High | $147.49 |
| Adjusted Low | $139.57 |
About Ascendis Pharma A/S (ASND)
Ascendis Pharma A/S (ASND) is a biopharmaceutical company focusing on the development of proprietary prodrugs. They specialize in the development of prodrugs which take advantage of their integrated proprietary platform, ProDrug Technologyâ¢, to streamline and accelerate their innovative pipeline. Their goal is to by-pass existing limitations in today's therapeutic treatments with improved safety, convenience and patient compliance. Ascendis Pharma A/S was founded in 2000 and is based in Hellerup, Denmark, with a global presence and a team of dedicated professionals in offices around the world. Since its conception, the company has experienced tremendous growth. In 2020, the company received its first FDA approval for TransCon⢠hGH, a long-acting growth hormone therapy. In addition, they also had two drugs in late-stage development and GSK collaboration agreement as well as an EU-wide marketing authorization granted for their drug, Kyntheum®. To accommodate their growth, the company recently established a U.S. corporate headquarters located outside of Boston. With a dedicated R&D presence in both the U.S. and Europe, the company is well positioned to continue to develop their groundbreaking prodrugs technology solutions for market success.
Invest in Ascendis Pharma A/S (ASND)
Historical Stock Data for Ascendis Pharma A/S (ASND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $145.34 | $147.49 | $139.57 | $142.67 | $142.67 | 578,588 |
| 2025-04-03 | $147.56 | $155.45 | $147.56 | $150.09 | $150.09 | 514,466 |
| 2025-04-02 | $149.88 | $154.96 | $148.90 | $152.15 | $152.15 | 494,289 |
| 2025-04-01 | $156.73 | $158.45 | $148.40 | $151.43 | $151.43 | 656,289 |
| 2025-03-31 | $151.28 | $156.96 | $143.81 | $155.86 | $155.86 | 532,001 |
| 2025-03-28 | $157.94 | $158.55 | $154.00 | $154.68 | $154.68 | 289,074 |
| 2025-03-27 | $158.47 | $161.91 | $157.01 | $157.94 | $157.94 | 265,023 |
| 2025-03-26 | $159.81 | $161.43 | $157.61 | $158.28 | $158.28 | 352,499 |
| 2025-03-25 | $167.36 | $167.70 | $161.04 | $161.04 | $161.04 | 320,203 |
| 2025-03-24 | $165.83 | $169.00 | $165.35 | $167.99 | $167.99 | 242,795 |
| 2025-03-21 | $161.99 | $168.40 | $161.50 | $165.99 | $165.99 | 354,265 |
| 2025-03-20 | $164.72 | $165.74 | $162.71 | $163.24 | $163.24 | 242,517 |
| 2025-03-19 | $164.29 | $166.86 | $161.01 | $166.05 | $166.05 | 315,572 |
| 2025-03-18 | $168.01 | $168.97 | $163.93 | $164.65 | $164.65 | 393,046 |
| 2025-03-17 | $157.90 | $169.37 | $157.59 | $168.84 | $168.84 | 1,117,191 |
| 2025-03-14 | $153.00 | $155.39 | $151.22 | $152.98 | $152.98 | 405,759 |
| 2025-03-13 | $150.20 | $153.50 | $148.57 | $152.31 | $152.31 | 425,117 |
| 2025-03-12 | $147.64 | $150.80 | $146.05 | $150.31 | $150.31 | 465,903 |
| 2025-03-11 | $137.90 | $145.97 | $136.57 | $145.63 | $145.63 | 397,031 |
| 2025-03-10 | $143.70 | $144.12 | $137.02 | $138.18 | $138.18 | 357,229 |
| 2025-03-07 | $151.03 | $152.41 | $144.75 | $145.74 | $145.74 | 350,981 |
| 2025-03-06 | $154.32 | $155.39 | $149.35 | $151.51 | $151.51 | 409,933 |
| 2025-03-05 | $150.15 | $155.98 | $146.23 | $155.86 | $155.86 | 861,363 |
| 2025-03-04 | $150.55 | $152.33 | $147.30 | $150.81 | $150.81 | 424,398 |
| 2025-03-03 | $157.78 | $158.00 | $150.95 | $151.93 | $151.93 | 581,907 |
| 2025-02-28 | $153.00 | $157.49 | $153.00 | $156.58 | $156.58 | 429,429 |
| 2025-02-27 | $152.50 | $155.04 | $152.17 | $153.14 | $153.14 | 239,848 |
| 2025-02-26 | $151.56 | $155.99 | $148.18 | $152.61 | $152.61 | 527,158 |
| 2025-02-25 | $151.94 | $152.78 | $148.02 | $151.53 | $151.53 | 414,939 |
| 2025-02-24 | $152.43 | $153.84 | $150.08 | $151.06 | $151.06 | 269,143 |
| 2025-02-21 | $153.65 | $155.45 | $151.96 | $152.43 | $152.43 | 444,151 |
| 2025-02-20 | $153.14 | $156.09 | $151.59 | $154.58 | $154.58 | 472,879 |
| 2025-02-19 | $154.90 | $156.69 | $150.09 | $155.11 | $155.11 | 803,925 |
| 2025-02-18 | $145.48 | $157.37 | $145.00 | $156.19 | $156.19 | 924,708 |
| 2025-02-14 | $142.85 | $146.91 | $141.82 | $144.08 | $144.08 | 551,280 |
| 2025-02-13 | $138.75 | $147.68 | $137.87 | $142.49 | $142.49 | 1,501,934 |
| 2025-02-12 | $118.50 | $127.62 | $118.03 | $126.14 | $126.14 | 838,892 |
| 2025-02-11 | $118.22 | $120.58 | $118.22 | $119.51 | $119.51 | 572,612 |
| 2025-02-10 | $121.45 | $122.73 | $119.02 | $119.49 | $119.49 | 274,036 |
| 2025-02-07 | $124.46 | $126.33 | $120.46 | $120.87 | $120.87 | 414,515 |
| 2025-02-06 | $127.65 | $130.69 | $125.00 | $125.02 | $125.02 | 475,420 |
| 2025-02-05 | $122.80 | $131.65 | $120.54 | $129.41 | $129.41 | 668,286 |
| 2025-02-04 | $125.13 | $127.00 | $122.05 | $122.25 | $122.25 | 444,956 |
| 2025-02-03 | $127.01 | $130.30 | $124.37 | $125.09 | $125.09 | 250,856 |
| 2025-01-31 | $127.59 | $132.06 | $127.59 | $130.66 | $130.66 | 365,497 |
| 2025-01-30 | $128.37 | $129.62 | $125.41 | $127.30 | $127.30 | 194,548 |
| 2025-01-29 | $129.94 | $131.22 | $125.23 | $127.55 | $127.55 | 195,371 |
| 2025-01-28 | $126.68 | $130.44 | $125.00 | $129.37 | $129.37 | 203,490 |
| 2025-01-27 | $127.90 | $129.54 | $124.69 | $126.05 | $126.05 | 563,591 |
| 2025-01-24 | $127.54 | $131.06 | $126.45 | $128.20 | $128.20 | 473,687 |
| 2025-01-23 | $126.05 | $129.38 | $122.52 | $127.49 | $127.49 | 829,776 |
| 2025-01-22 | $131.45 | $131.70 | $123.02 | $125.82 | $125.82 | 551,934 |
| 2025-01-21 | $128.55 | $131.57 | $126.37 | $131.06 | $131.06 | 631,765 |
| 2025-01-17 | $131.57 | $133.38 | $127.60 | $128.13 | $128.13 | 359,329 |
| 2025-01-16 | $134.73 | $135.42 | $126.38 | $131.62 | $131.62 | 402,701 |
| 2025-01-15 | $133.60 | $137.29 | $132.72 | $134.87 | $134.87 | 261,100 |
| 2025-01-14 | $135.30 | $137.54 | $130.97 | $131.57 | $131.57 | 462,422 |
| 2025-01-13 | $127.63 | $136.88 | $127.63 | $134.04 | $134.04 | 720,421 |
| 2025-01-10 | $132.70 | $135.17 | $127.27 | $129.19 | $129.19 | 618,237 |
| 2025-01-08 | $136.48 | $138.65 | $133.82 | $134.43 | $134.43 | 500,336 |
| 2025-01-07 | $141.99 | $141.99 | $136.08 | $137.29 | $137.29 | 393,390 |
| 2025-01-06 | $140.77 | $141.48 | $136.73 | $140.28 | $140.28 | 409,050 |
| 2025-01-03 | $137.50 | $140.99 | $137.50 | $140.40 | $140.40 | 314,489 |
| 2025-01-02 | $137.77 | $140.74 | $136.60 | $138.00 | $138.00 | 316,132 |
| 2024-12-31 | $138.00 | $138.00 | $134.71 | $137.67 | $137.67 | 244,725 |
| 2024-12-30 | $136.33 | $138.47 | $134.50 | $136.48 | $136.48 | 188,762 |
| 2024-12-27 | $139.39 | $141.25 | $137.26 | $137.50 | $137.50 | 164,618 |
| 2024-12-26 | $138.45 | $141.47 | $136.90 | $140.31 | $140.31 | 119,900 |
| 2024-12-24 | $139.70 | $140.22 | $136.34 | $138.79 | $138.79 | 72,154 |
| 2024-12-23 | $137.28 | $140.47 | $135.61 | $139.70 | $139.70 | 157,641 |
| 2024-12-20 | $137.00 | $141.37 | $135.61 | $136.38 | $136.38 | 690,269 |
| 2024-12-19 | $136.53 | $139.39 | $134.53 | $137.74 | $137.74 | 576,030 |
| 2024-12-18 | $140.35 | $140.70 | $135.02 | $135.70 | $135.70 | 455,685 |
| 2024-12-17 | $136.60 | $141.48 | $136.03 | $140.30 | $140.30 | 664,685 |
| 2024-12-16 | $130.13 | $137.65 | $130.00 | $136.60 | $136.60 | 568,877 |
| 2024-12-13 | $129.57 | $131.37 | $128.45 | $129.87 | $129.87 | 239,540 |
| 2024-12-12 | $133.98 | $135.71 | $130.17 | $130.64 | $130.64 | 403,029 |
| 2024-12-11 | $130.08 | $134.83 | $127.57 | $134.28 | $134.28 | 399,109 |
| 2024-12-10 | $133.49 | $133.49 | $126.74 | $129.67 | $129.67 | 306,631 |
| 2024-12-09 | $132.60 | $133.80 | $127.75 | $132.42 | $132.42 | 495,406 |
| 2024-12-06 | $131.33 | $133.95 | $131.18 | $133.00 | $133.00 | 334,493 |
| 2024-12-05 | $130.82 | $132.66 | $129.01 | $132.07 | $132.07 | 217,193 |
| 2024-12-04 | $131.41 | $132.28 | $129.23 | $131.01 | $131.01 | 510,577 |
| 2024-12-03 | $132.98 | $134.47 | $130.44 | $131.35 | $131.35 | 271,000 |
| 2024-12-02 | $135.50 | $137.54 | $133.15 | $133.51 | $133.51 | 539,274 |
| 2024-11-29 | $135.63 | $137.70 | $134.46 | $136.08 | $136.08 | 491,960 |
| 2024-11-27 | $134.54 | $136.47 | $132.39 | $136.32 | $136.32 | 355,486 |
| 2024-11-26 | $131.42 | $134.71 | $128.63 | $134.60 | $134.60 | 508,125 |
| 2024-11-25 | $131.57 | $133.10 | $129.42 | $130.85 | $130.85 | 563,814 |
| 2024-11-22 | $124.22 | $130.28 | $122.64 | $129.81 | $129.81 | 640,002 |
| 2024-11-21 | $123.45 | $124.63 | $122.43 | $122.64 | $122.64 | 282,569 |
| 2024-11-20 | $124.44 | $125.52 | $122.31 | $124.38 | $124.38 | 304,170 |
| 2024-11-19 | $120.11 | $125.06 | $119.09 | $124.44 | $124.44 | 714,101 |
| 2024-11-18 | $127.34 | $127.34 | $120.73 | $122.00 | $122.00 | 611,083 |
| 2024-11-15 | $118.98 | $133.00 | $118.05 | $126.51 | $126.51 | 1,448,861 |
| 2024-11-14 | $126.10 | $127.56 | $124.20 | $124.28 | $124.28 | 975,223 |
| 2024-11-13 | $128.50 | $129.86 | $125.15 | $126.03 | $126.03 | 594,030 |
| 2024-11-12 | $127.39 | $129.51 | $125.40 | $127.67 | $127.67 | 417,745 |
| 2024-11-11 | $124.83 | $129.81 | $124.45 | $128.40 | $128.40 | 301,243 |
| 2024-11-08 | $127.40 | $128.20 | $124.11 | $124.33 | $124.33 | 459,304 |
| 2024-11-07 | $129.28 | $129.28 | $126.26 | $126.55 | $126.55 | 266,595 |
| 2024-11-06 | $130.50 | $132.46 | $126.71 | $129.36 | $129.36 | 445,441 |
| 2024-11-05 | $124.52 | $129.31 | $122.13 | $128.13 | $128.13 | 282,035 |
| 2024-11-04 | $127.20 | $129.17 | $123.03 | $125.77 | $125.77 | 486,116 |
| 2024-11-01 | $124.04 | $125.94 | $121.51 | $125.28 | $125.28 | 389,318 |
| 2024-10-31 | $121.40 | $124.66 | $120.77 | $122.82 | $122.82 | 344,925 |
| 2024-10-30 | $124.92 | $126.81 | $122.50 | $122.80 | $122.80 | 379,144 |
| 2024-10-29 | $129.56 | $129.69 | $124.02 | $126.77 | $126.77 | 317,443 |
| 2024-10-28 | $131.25 | $133.97 | $129.14 | $129.44 | $129.44 | 248,981 |
| 2024-10-25 | $129.93 | $131.42 | $129.17 | $130.32 | $130.32 | 176,662 |
| 2024-10-24 | $128.00 | $130.79 | $128.00 | $129.81 | $129.81 | 205,811 |
| 2024-10-23 | $128.73 | $130.05 | $126.44 | $127.69 | $127.69 | 286,080 |
| 2024-10-22 | $127.36 | $129.95 | $126.02 | $129.07 | $129.07 | 150,417 |
| 2024-10-21 | $130.44 | $130.66 | $125.59 | $128.66 | $128.66 | 271,597 |
| 2024-10-18 | $127.70 | $131.89 | $126.59 | $129.90 | $129.90 | 381,556 |
| 2024-10-17 | $129.52 | $130.00 | $126.00 | $126.66 | $126.66 | 464,807 |
| 2024-10-16 | $127.49 | $132.63 | $127.47 | $130.31 | $130.31 | 475,149 |
| 2024-10-15 | $128.08 | $128.37 | $125.40 | $127.30 | $127.30 | 282,564 |
| 2024-10-14 | $128.63 | $129.68 | $128.00 | $128.46 | $128.46 | 606,660 |
| 2024-10-11 | $129.74 | $130.52 | $128.63 | $128.87 | $128.87 | 534,568 |
| 2024-10-10 | $127.55 | $130.79 | $127.55 | $130.33 | $130.33 | 496,519 |
| 2024-10-09 | $132.00 | $132.00 | $127.11 | $129.30 | $129.30 | 559,821 |
| 2024-10-08 | $138.95 | $143.53 | $131.73 | $132.05 | $132.05 | 976,952 |
| 2024-10-07 | $141.07 | $142.08 | $139.00 | $139.14 | $139.14 | 222,996 |
| 2024-10-04 | $141.65 | $142.80 | $139.56 | $142.67 | $142.67 | 340,459 |
| 2024-10-03 | $145.20 | $146.23 | $140.54 | $140.95 | $140.95 | 411,702 |
| 2024-10-02 | $146.47 | $147.96 | $144.88 | $146.29 | $146.29 | 564,971 |
| 2024-10-01 | $149.31 | $149.31 | $144.12 | $146.60 | $146.60 | 376,831 |
| 2024-09-30 | $143.69 | $149.67 | $143.12 | $149.31 | $149.31 | 541,362 |
| 2024-09-27 | $147.01 | $148.31 | $142.98 | $144.62 | $144.62 | 516,852 |
| 2024-09-26 | $147.64 | $147.64 | $144.43 | $147.36 | $147.36 | 327,807 |
| 2024-09-25 | $144.78 | $149.56 | $144.73 | $146.27 | $146.27 | 314,887 |
| 2024-09-24 | $145.98 | $147.58 | $143.98 | $144.89 | $144.89 | 519,916 |
| 2024-09-23 | $151.48 | $151.87 | $145.72 | $146.60 | $146.60 | 761,403 |
| 2024-09-20 | $153.75 | $155.53 | $150.85 | $151.26 | $151.26 | 1,707,997 |
| 2024-09-19 | $151.00 | $154.81 | $149.26 | $153.43 | $153.43 | 1,222,936 |
| 2024-09-18 | $146.59 | $150.43 | $145.77 | $148.88 | $148.88 | 885,421 |
| 2024-09-17 | $140.24 | $148.92 | $138.82 | $146.59 | $146.59 | 1,993,512 |
| 2024-09-16 | $139.65 | $145.00 | $137.75 | $139.57 | $139.57 | 2,913,265 |
| 2024-09-13 | $116.29 | $119.49 | $114.53 | $119.22 | $119.22 | 589,551 |
| 2024-09-12 | $112.93 | $116.90 | $111.09 | $113.81 | $113.81 | 2,294,994 |
| 2024-09-11 | $114.19 | $116.11 | $111.23 | $112.93 | $112.93 | 758,970 |
| 2024-09-10 | $116.03 | $119.01 | $113.03 | $114.76 | $114.76 | 696,032 |
| 2024-09-09 | $119.06 | $119.74 | $116.52 | $116.84 | $116.84 | 1,050,393 |
| 2024-09-06 | $118.99 | $121.25 | $117.40 | $119.15 | $119.15 | 625,894 |
| 2024-09-05 | $122.57 | $126.95 | $118.29 | $119.00 | $119.00 | 817,830 |
| 2024-09-04 | $117.02 | $125.68 | $114.50 | $119.50 | $119.50 | 3,178,198 |
| 2024-09-03 | $136.41 | $138.94 | $134.30 | $134.68 | $134.68 | 653,334 |
| 2024-08-30 | $138.82 | $139.84 | $137.10 | $138.45 | $138.45 | 222,674 |
| 2024-08-29 | $139.00 | $139.45 | $137.29 | $137.94 | $137.94 | 265,492 |
| 2024-08-28 | $138.80 | $141.04 | $137.16 | $138.91 | $138.91 | 215,001 |
| 2024-08-27 | $138.12 | $139.47 | $137.56 | $138.79 | $138.79 | 87,886 |
| 2024-08-26 | $139.83 | $141.22 | $138.27 | $138.53 | $138.53 | 207,679 |
| 2024-08-23 | $139.66 | $144.62 | $137.63 | $139.68 | $139.68 | 232,128 |
| 2024-08-22 | $137.16 | $143.49 | $135.92 | $139.39 | $139.39 | 677,630 |
| 2024-08-21 | $139.65 | $142.38 | $136.18 | $137.00 | $137.00 | 437,041 |
| 2024-08-20 | $137.80 | $139.75 | $137.01 | $138.43 | $138.43 | 476,707 |
| 2024-08-19 | $138.45 | $139.39 | $136.18 | $137.82 | $137.82 | 337,926 |
| 2024-08-16 | $139.67 | $141.99 | $137.23 | $138.84 | $138.84 | 334,765 |
| 2024-08-15 | $142.09 | $142.09 | $137.80 | $139.50 | $139.50 | 573,116 |
| 2024-08-14 | $139.18 | $142.48 | $137.92 | $139.65 | $139.65 | 505,792 |
| 2024-08-13 | $131.00 | $140.55 | $128.98 | $139.66 | $139.66 | 1,027,260 |
| 2024-08-12 | $137.01 | $139.70 | $128.00 | $128.48 | $128.48 | 1,525,076 |
| 2024-08-09 | $126.00 | $127.84 | $124.70 | $126.97 | $126.97 | 293,144 |
| 2024-08-08 | $123.62 | $126.28 | $121.48 | $125.98 | $125.98 | 215,388 |
| 2024-08-07 | $126.22 | $126.49 | $122.64 | $123.62 | $123.62 | 194,832 |
| 2024-08-06 | $126.09 | $129.34 | $124.79 | $125.51 | $125.51 | 159,386 |
| 2024-08-05 | $121.12 | $127.92 | $120.18 | $124.99 | $124.99 | 340,908 |
| 2024-08-02 | $135.70 | $135.70 | $127.93 | $132.26 | $132.26 | 314,945 |
| 2024-08-01 | $133.56 | $137.36 | $132.17 | $136.53 | $136.53 | 253,540 |
| 2024-07-31 | $134.11 | $138.16 | $132.22 | $133.50 | $133.50 | 368,361 |
| 2024-07-30 | $134.16 | $134.30 | $130.57 | $133.94 | $133.94 | 316,893 |
| 2024-07-29 | $133.75 | $135.56 | $132.56 | $134.25 | $134.25 | 167,874 |
| 2024-07-26 | $135.48 | $136.36 | $132.99 | $133.75 | $133.75 | 175,736 |
| 2024-07-25 | $133.97 | $136.41 | $133.91 | $134.38 | $134.38 | 177,693 |
| 2024-07-24 | $134.35 | $135.51 | $132.47 | $134.01 | $134.01 | 180,661 |
| 2024-07-23 | $136.26 | $136.59 | $133.95 | $134.76 | $134.76 | 223,968 |
| 2024-07-22 | $135.67 | $137.62 | $134.55 | $136.32 | $136.32 | 342,259 |
| 2024-07-19 | $137.25 | $137.25 | $132.59 | $135.21 | $135.21 | 447,863 |
| 2024-07-18 | $139.47 | $141.46 | $135.13 | $136.52 | $136.52 | 258,583 |
| 2024-07-17 | $139.01 | $140.40 | $135.77 | $138.57 | $138.57 | 261,854 |
| 2024-07-16 | $138.07 | $142.21 | $138.02 | $140.80 | $140.80 | 498,011 |
| 2024-07-15 | $138.91 | $140.43 | $136.89 | $137.04 | $137.04 | 327,109 |
| 2024-07-12 | $136.41 | $140.87 | $135.23 | $138.08 | $138.08 | 429,310 |
| 2024-07-11 | $137.80 | $139.87 | $134.74 | $135.71 | $135.71 | 416,520 |
| 2024-07-10 | $136.68 | $139.08 | $135.94 | $137.34 | $137.34 | 287,997 |
| 2024-07-09 | $136.60 | $138.85 | $135.84 | $136.45 | $136.45 | 244,541 |
| 2024-07-08 | $136.29 | $137.49 | $134.81 | $136.46 | $136.46 | 154,984 |
| 2024-07-05 | $134.46 | $136.30 | $132.38 | $135.81 | $135.81 | 107,293 |
| 2024-07-03 | $136.06 | $136.78 | $133.02 | $134.18 | $134.18 | 147,812 |
| 2024-07-02 | $134.28 | $137.58 | $133.82 | $136.27 | $136.27 | 245,407 |
| 2024-07-01 | $135.68 | $138.11 | $132.27 | $133.98 | $133.98 | 215,438 |
| 2024-06-28 | $136.11 | $137.74 | $133.00 | $136.38 | $136.38 | 260,115 |
| 2024-06-27 | $132.50 | $136.65 | $132.26 | $135.40 | $135.40 | 200,506 |
| 2024-06-26 | $135.69 | $135.79 | $131.50 | $132.65 | $132.65 | 199,199 |
| 2024-06-25 | $134.47 | $138.75 | $133.45 | $135.79 | $135.79 | 629,131 |
| 2024-06-24 | $129.02 | $130.14 | $126.37 | $129.39 | $129.39 | 362,623 |
| 2024-06-21 | $122.18 | $128.27 | $121.36 | $127.85 | $127.85 | 322,272 |
| 2024-06-20 | $123.22 | $123.40 | $121.07 | $121.62 | $121.62 | 234,132 |
| 2024-06-18 | $125.10 | $125.72 | $123.19 | $123.19 | $123.19 | 305,805 |
| 2024-06-17 | $127.64 | $128.97 | $123.04 | $124.59 | $124.59 | 295,890 |
| 2024-06-14 | $126.36 | $128.65 | $124.58 | $127.64 | $127.64 | 209,012 |
| 2024-06-13 | $131.53 | $132.08 | $127.58 | $127.84 | $127.84 | 261,627 |
| 2024-06-12 | $132.37 | $134.02 | $124.90 | $131.27 | $131.27 | 680,284 |
| 2024-06-11 | $131.44 | $134.91 | $130.28 | $131.93 | $131.93 | 209,872 |
| 2024-06-10 | $136.87 | $138.38 | $131.25 | $131.48 | $131.48 | 238,417 |
| 2024-06-07 | $138.18 | $138.81 | $133.75 | $137.17 | $137.17 | 131,277 |
| 2024-06-06 | $138.58 | $139.42 | $135.61 | $138.50 | $138.50 | 163,349 |
| 2024-06-05 | $135.66 | $140.09 | $134.20 | $138.50 | $138.50 | 250,835 |
| 2024-06-04 | $135.12 | $136.07 | $133.11 | $134.46 | $134.46 | 239,195 |
| 2024-06-03 | $135.44 | $139.03 | $133.89 | $135.31 | $135.31 | 378,439 |
| 2024-05-31 | $139.47 | $143.76 | $134.85 | $135.10 | $135.10 | 587,045 |
| 2024-05-30 | $132.84 | $138.36 | $131.37 | $137.45 | $137.45 | 511,857 |
| 2024-05-29 | $126.34 | $133.25 | $126.15 | $132.51 | $132.51 | 570,368 |
| 2024-05-28 | $130.77 | $131.97 | $125.87 | $127.33 | $127.33 | 153,794 |
| 2024-05-24 | $129.26 | $131.17 | $126.79 | $130.41 | $130.41 | 250,225 |
| 2024-05-23 | $131.45 | $132.26 | $127.78 | $129.44 | $129.44 | 405,348 |
| 2024-05-22 | $123.10 | $133.09 | $122.73 | $131.14 | $131.14 | 1,393,999 |
| 2024-05-21 | $120.85 | $123.51 | $120.85 | $122.85 | $122.85 | 682,413 |
| 2024-05-20 | $121.02 | $122.14 | $120.12 | $121.07 | $121.07 | 386,706 |
| 2024-05-17 | $123.06 | $124.76 | $120.02 | $121.12 | $121.12 | 690,041 |
| 2024-05-16 | $125.27 | $126.00 | $122.45 | $122.80 | $122.80 | 503,754 |
| 2024-05-15 | $125.85 | $128.25 | $123.69 | $124.04 | $124.04 | 998,212 |
| 2024-05-14 | $131.93 | $132.59 | $116.63 | $124.82 | $124.82 | 1,238,209 |
| 2024-05-13 | $134.01 | $134.98 | $131.43 | $132.02 | $132.02 | 340,234 |
| 2024-05-10 | $133.62 | $135.84 | $132.59 | $133.46 | $133.46 | 218,271 |
| 2024-05-09 | $134.80 | $134.80 | $132.80 | $133.13 | $133.13 | 201,494 |
| 2024-05-08 | $135.00 | $137.32 | $133.52 | $133.93 | $133.93 | 389,377 |
| 2024-05-07 | $135.16 | $137.65 | $134.50 | $135.98 | $135.98 | 504,586 |
| 2024-05-06 | $138.36 | $138.36 | $133.53 | $134.00 | $134.00 | 441,370 |
| 2024-05-03 | $141.96 | $142.36 | $135.16 | $137.20 | $137.20 | 511,413 |
| 2024-05-02 | $141.79 | $143.99 | $139.26 | $141.10 | $141.10 | 318,478 |
| 2024-05-01 | $137.81 | $142.55 | $136.00 | $141.01 | $141.01 | 411,204 |
| 2024-04-30 | $139.88 | $141.47 | $137.00 | $138.44 | $138.44 | 260,534 |
| 2024-04-29 | $136.48 | $142.43 | $136.48 | $140.15 | $140.15 | 269,028 |
| 2024-04-26 | $137.00 | $139.81 | $133.39 | $135.90 | $135.90 | 226,133 |
| 2024-04-25 | $140.59 | $140.84 | $136.19 | $136.93 | $136.93 | 376,771 |
| 2024-04-24 | $144.00 | $146.40 | $141.01 | $143.18 | $143.18 | 244,224 |
| 2024-04-23 | $143.30 | $147.45 | $143.30 | $144.83 | $144.83 | 220,120 |
| 2024-04-22 | $140.48 | $144.33 | $140.41 | $142.10 | $142.10 | 245,698 |
| 2024-04-19 | $141.39 | $144.41 | $137.78 | $140.17 | $140.17 | 280,701 |
| 2024-04-18 | $143.00 | $143.67 | $140.23 | $140.89 | $140.89 | 222,169 |
| 2024-04-17 | $142.80 | $144.25 | $140.72 | $142.17 | $142.17 | 299,396 |
| 2024-04-16 | $144.53 | $148.10 | $141.05 | $141.50 | $141.50 | 367,491 |
| 2024-04-15 | $145.64 | $150.19 | $145.00 | $145.23 | $145.23 | 379,111 |
| 2024-04-12 | $151.14 | $152.53 | $144.36 | $146.04 | $146.04 | 318,762 |
| 2024-04-11 | $153.85 | $154.41 | $150.91 | $151.04 | $151.04 | 329,359 |
| 2024-04-10 | $151.50 | $156.84 | $151.50 | $152.58 | $152.58 | 431,190 |
| 2024-04-09 | $149.74 | $153.81 | $148.30 | $153.67 | $153.67 | 295,398 |
| 2024-04-08 | $150.97 | $150.97 | $147.56 | $148.88 | $148.88 | 164,496 |
| 2024-04-05 | $147.93 | $150.62 | $145.44 | $149.88 | $149.88 | 156,144 |
| 2024-04-04 | $150.99 | $152.55 | $146.57 | $147.65 | $147.65 | 211,322 |
| 2024-04-03 | $146.45 | $150.00 | $144.02 | $149.50 | $149.50 | 235,886 |
| 2024-04-02 | $150.50 | $152.81 | $146.26 | $146.29 | $146.29 | 331,842 |
| 2024-04-01 | $151.07 | $153.85 | $149.29 | $151.98 | $151.98 | 330,468 |
| 2024-03-28 | $149.15 | $151.59 | $144.66 | $151.17 | $151.17 | 295,863 |
| 2024-03-27 | $150.16 | $150.65 | $146.93 | $148.44 | $148.44 | 243,699 |
| 2024-03-26 | $145.56 | $150.79 | $144.85 | $149.96 | $149.96 | 313,634 |
| 2024-03-25 | $145.73 | $147.10 | $144.05 | $144.46 | $144.46 | 153,635 |
| 2024-03-22 | $147.03 | $147.99 | $144.22 | $145.02 | $145.02 | 180,562 |
| 2024-03-21 | $145.10 | $148.47 | $144.75 | $146.19 | $146.19 | 341,052 |
| 2024-03-20 | $144.84 | $146.31 | $143.20 | $144.23 | $144.23 | 284,102 |
| 2024-03-19 | $146.02 | $147.00 | $144.00 | $145.37 | $145.37 | 619,669 |
| 2024-03-18 | $149.99 | $150.73 | $146.77 | $147.06 | $147.06 | 192,048 |
| 2024-03-15 | $152.06 | $152.06 | $147.45 | $148.70 | $148.70 | 384,538 |
| 2024-03-14 | $154.00 | $154.85 | $149.08 | $149.89 | $149.89 | 233,931 |
| 2024-03-13 | $153.47 | $154.40 | $150.13 | $153.97 | $153.97 | 217,617 |
| 2024-03-12 | $149.20 | $155.00 | $149.20 | $153.80 | $153.80 | 300,752 |
| 2024-03-11 | $147.15 | $149.24 | $146.74 | $148.17 | $148.17 | 156,859 |
| 2024-03-08 | $146.28 | $148.84 | $144.75 | $146.62 | $146.62 | 182,607 |
| 2024-03-07 | $146.40 | $148.99 | $145.92 | $146.28 | $146.28 | 203,948 |
| 2024-03-06 | $152.50 | $152.50 | $143.89 | $146.02 | $146.02 | 232,025 |
| 2024-03-05 | $147.35 | $151.57 | $146.07 | $150.55 | $150.55 | 275,384 |
| 2024-03-04 | $153.99 | $153.99 | $146.88 | $147.99 | $147.99 | 321,778 |
| 2024-03-01 | $148.05 | $154.75 | $147.58 | $152.47 | $152.47 | 461,966 |
| 2024-02-29 | $145.11 | $148.48 | $142.01 | $147.76 | $147.76 | 579,756 |
| 2024-02-28 | $154.19 | $155.27 | $146.37 | $146.93 | $146.93 | 563,642 |
| 2024-02-27 | $158.06 | $158.06 | $153.00 | $155.34 | $155.34 | 329,488 |
| 2024-02-26 | $158.20 | $161.00 | $156.79 | $157.54 | $157.54 | 312,015 |
| 2024-02-23 | $158.62 | $160.21 | $157.43 | $159.40 | $159.40 | 243,711 |
| 2024-02-22 | $157.12 | $160.05 | $156.16 | $158.20 | $158.20 | 361,109 |
| 2024-02-21 | $154.58 | $158.13 | $153.93 | $157.14 | $157.14 | 351,165 |
| 2024-02-20 | $154.51 | $157.22 | $153.27 | $156.76 | $156.76 | 352,751 |
| 2024-02-16 | $145.10 | $156.44 | $145.10 | $156.39 | $156.39 | 507,358 |
| 2024-02-15 | $146.13 | $149.93 | $145.02 | $147.20 | $147.20 | 452,302 |
| 2024-02-14 | $145.31 | $148.76 | $142.72 | $146.61 | $146.61 | 441,037 |
| 2024-02-13 | $140.57 | $146.73 | $140.57 | $143.35 | $143.35 | 623,202 |
| 2024-02-12 | $140.56 | $144.74 | $138.50 | $144.59 | $144.59 | 433,338 |
| 2024-02-09 | $140.27 | $143.48 | $139.84 | $141.75 | $141.75 | 440,263 |
| 2024-02-08 | $140.82 | $143.90 | $137.02 | $139.25 | $139.25 | 526,536 |
| 2024-02-07 | $141.94 | $142.16 | $138.91 | $139.29 | $139.29 | 657,247 |
| 2024-02-06 | $143.64 | $144.95 | $140.27 | $140.84 | $140.84 | 363,903 |
| 2024-02-05 | $139.77 | $143.64 | $136.79 | $143.09 | $143.09 | 469,232 |
| 2024-02-02 | $139.43 | $143.76 | $139.40 | $139.77 | $139.77 | 465,885 |
| 2024-02-01 | $130.60 | $141.81 | $129.25 | $141.63 | $141.63 | 636,548 |
| 2024-01-31 | $129.16 | $132.86 | $127.95 | $129.93 | $129.93 | 747,091 |
| 2024-01-30 | $133.53 | $133.53 | $129.16 | $129.20 | $129.20 | 291,772 |
| 2024-01-29 | $132.61 | $135.35 | $131.38 | $134.39 | $134.39 | 212,870 |
| 2024-01-26 | $132.10 | $134.65 | $131.00 | $132.46 | $132.46 | 376,190 |
| 2024-01-25 | $135.09 | $135.20 | $131.01 | $131.75 | $131.75 | 285,784 |
| 2024-01-24 | $137.28 | $137.56 | $133.77 | $134.12 | $134.12 | 306,451 |
| 2024-01-23 | $134.63 | $137.08 | $132.36 | $136.50 | $136.50 | 320,207 |
| 2024-01-22 | $131.80 | $135.58 | $131.25 | $134.16 | $134.16 | 330,190 |
| 2024-01-19 | $132.86 | $133.00 | $130.26 | $132.02 | $132.02 | 550,966 |
| 2024-01-18 | $132.61 | $133.98 | $129.55 | $132.98 | $132.98 | 391,199 |
| 2024-01-17 | $132.16 | $133.81 | $130.72 | $132.40 | $132.40 | 1,291,370 |
| 2024-01-16 | $130.85 | $134.16 | $128.68 | $133.50 | $133.50 | 652,527 |
| 2024-01-12 | $135.82 | $138.50 | $131.01 | $131.23 | $131.23 | 368,306 |
| 2024-01-11 | $136.85 | $138.10 | $134.61 | $135.43 | $135.43 | 250,514 |
| 2024-01-10 | $137.16 | $138.38 | $135.56 | $136.90 | $136.90 | 360,450 |
| 2024-01-09 | $138.24 | $140.00 | $135.35 | $137.10 | $137.10 | 365,555 |
| 2024-01-08 | $131.00 | $139.06 | $127.70 | $138.24 | $138.24 | 450,850 |
| 2024-01-05 | $122.60 | $130.47 | $119.03 | $129.72 | $129.72 | 381,906 |
| 2024-01-04 | $123.53 | $125.76 | $122.76 | $123.83 | $123.83 | 431,677 |
| 2024-01-03 | $125.88 | $127.05 | $122.61 | $123.45 | $123.45 | 284,563 |
| 2024-01-02 | $123.55 | $128.57 | $123.07 | $127.53 | $127.53 | 294,950 |
| 2023-12-29 | $127.34 | $128.00 | $125.76 | $125.95 | $125.95 | 191,968 |
| 2023-12-28 | $126.86 | $128.98 | $125.13 | $127.36 | $127.36 | 416,650 |
| 2023-12-27 | $127.80 | $129.43 | $126.23 | $127.10 | $127.10 | 327,412 |
| 2023-12-26 | $125.22 | $127.30 | $123.66 | $127.12 | $127.12 | 444,499 |
| 2023-12-22 | $122.04 | $126.00 | $121.40 | $124.55 | $124.55 | 588,144 |
| 2023-12-21 | $122.01 | $123.31 | $119.82 | $121.80 | $121.80 | 198,003 |
| 2023-12-20 | $125.35 | $125.35 | $120.93 | $121.16 | $121.16 | 516,727 |
| 2023-12-19 | $122.09 | $123.79 | $119.72 | $123.23 | $123.23 | 448,283 |
| 2023-12-18 | $121.74 | $122.99 | $118.07 | $120.89 | $120.89 | 1,032,635 |
| 2023-12-15 | $121.17 | $123.00 | $120.03 | $120.97 | $120.97 | 1,138,118 |
| 2023-12-14 | $117.69 | $122.11 | $117.32 | $120.11 | $120.11 | 1,498,332 |
| 2023-12-13 | $110.24 | $118.23 | $109.96 | $117.69 | $117.69 | 1,317,734 |
| 2023-12-12 | $107.70 | $111.20 | $105.52 | $110.19 | $110.19 | 1,123,224 |
| 2023-12-11 | $107.81 | $108.98 | $101.43 | $108.58 | $108.58 | 1,814,607 |
| 2023-12-08 | $107.67 | $111.41 | $106.49 | $107.69 | $107.69 | 1,471,632 |
| 2023-12-07 | $106.75 | $109.48 | $105.57 | $108.80 | $108.80 | 1,126,151 |
| 2023-12-06 | $106.64 | $108.55 | $105.00 | $106.50 | $106.50 | 636,264 |
| 2023-12-05 | $104.49 | $106.71 | $103.48 | $105.62 | $105.62 | 938,010 |
| 2023-12-04 | $104.39 | $106.65 | $103.01 | $105.04 | $105.04 | 740,524 |
| 2023-12-01 | $101.00 | $104.05 | $99.54 | $104.05 | $104.05 | 782,111 |
| 2023-11-30 | $97.87 | $101.98 | $97.86 | $100.43 | $100.43 | 777,111 |
| 2023-11-29 | $91.20 | $98.41 | $91.20 | $97.07 | $97.07 | 857,604 |
| 2023-11-28 | $91.43 | $91.78 | $90.13 | $90.62 | $90.62 | 461,352 |
| 2023-11-27 | $91.41 | $92.70 | $90.88 | $91.41 | $91.41 | 378,048 |
| 2023-11-24 | $93.22 | $94.25 | $90.52 | $92.24 | $92.24 | 173,500 |
| 2023-11-22 | $93.86 | $95.00 | $92.40 | $93.00 | $93.00 | 195,495 |
| 2023-11-21 | $94.59 | $95.66 | $92.76 | $93.40 | $93.40 | 202,565 |
| 2023-11-20 | $94.90 | $97.00 | $93.19 | $93.76 | $93.76 | 238,937 |
| 2023-11-17 | $94.05 | $95.17 | $92.82 | $94.99 | $94.99 | 322,348 |
| 2023-11-16 | $93.33 | $93.99 | $91.99 | $93.50 | $93.50 | 386,678 |
| 2023-11-15 | $94.36 | $96.00 | $92.49 | $92.97 | $92.97 | 401,781 |
| 2023-11-14 | $90.96 | $95.62 | $90.96 | $94.70 | $94.70 | 531,539 |
| 2023-11-13 | $88.49 | $90.49 | $86.55 | $89.43 | $89.43 | 591,247 |
| 2023-11-10 | $92.01 | $92.78 | $88.21 | $90.28 | $90.28 | 573,377 |
| 2023-11-09 | $96.39 | $96.95 | $91.70 | $92.07 | $92.07 | 405,342 |
| 2023-11-08 | $94.44 | $95.61 | $92.59 | $94.74 | $94.74 | 352,371 |
| 2023-11-07 | $93.30 | $97.85 | $92.01 | $96.15 | $96.15 | 554,514 |
| 2023-11-06 | $94.68 | $95.82 | $91.59 | $94.41 | $94.41 | 472,210 |
| 2023-11-03 | $89.59 | $95.23 | $89.23 | $94.65 | $94.65 | 511,392 |
| 2023-11-02 | $91.67 | $92.33 | $88.54 | $89.29 | $89.29 | 279,954 |
| 2023-11-01 | $89.92 | $90.82 | $87.97 | $90.79 | $90.79 | 343,707 |
| 2023-10-31 | $87.66 | $89.79 | $86.90 | $89.31 | $89.31 | 337,386 |
| 2023-10-30 | $89.46 | $90.63 | $87.14 | $87.40 | $87.40 | 349,799 |
| 2023-10-27 | $89.02 | $90.52 | $87.39 | $88.27 | $88.27 | 479,341 |
| 2023-10-26 | $86.20 | $90.58 | $85.70 | $89.00 | $89.00 | 413,887 |
| 2023-10-25 | $87.28 | $87.45 | $85.38 | $86.30 | $86.30 | 436,368 |
| 2023-10-24 | $87.42 | $89.12 | $86.47 | $88.05 | $88.05 | 466,349 |
| 2023-10-23 | $90.00 | $90.06 | $85.29 | $87.14 | $87.14 | 574,141 |
| 2023-10-20 | $88.97 | $90.80 | $88.62 | $90.00 | $90.00 | 542,742 |
| 2023-10-19 | $90.91 | $92.88 | $88.45 | $89.92 | $89.92 | 757,800 |
| 2023-10-18 | $94.24 | $95.41 | $90.67 | $91.08 | $91.08 | 1,207,099 |
| 2023-10-17 | $94.09 | $95.99 | $93.32 | $94.52 | $94.52 | 1,042,274 |
| 2023-10-16 | $94.00 | $95.09 | $92.39 | $94.09 | $94.09 | 958,348 |
| 2023-10-13 | $93.48 | $95.58 | $92.02 | $93.57 | $93.57 | 145,873 |
| 2023-10-12 | $95.22 | $96.15 | $92.10 | $93.13 | $93.13 | 318,618 |
| 2023-10-11 | $93.99 | $94.88 | $92.09 | $94.74 | $94.74 | 244,644 |
| 2023-10-10 | $91.08 | $94.48 | $90.65 | $93.61 | $93.61 | 227,062 |
| 2023-10-09 | $89.89 | $91.36 | $88.82 | $91.03 | $91.03 | 156,793 |
| 2023-10-06 | $89.45 | $92.17 | $89.17 | $90.48 | $90.48 | 190,408 |
| 2023-10-05 | $85.62 | $90.12 | $85.62 | $90.02 | $90.02 | 404,568 |
| 2023-10-04 | $87.91 | $88.00 | $85.78 | $86.10 | $86.10 | 274,061 |
| 2023-10-03 | $90.77 | $91.90 | $86.86 | $87.91 | $87.91 | 329,323 |
| 2023-10-02 | $93.00 | $93.29 | $89.41 | $91.13 | $91.13 | 304,864 |
| 2023-09-29 | $95.66 | $95.79 | $92.83 | $93.64 | $93.64 | 252,985 |
| 2023-09-28 | $94.06 | $95.28 | $91.59 | $94.95 | $94.95 | 205,004 |
| 2023-09-27 | $94.74 | $95.32 | $92.69 | $94.07 | $94.07 | 197,508 |
| 2023-09-26 | $95.69 | $96.54 | $92.69 | $94.21 | $94.21 | 331,333 |
| 2023-09-25 | $94.41 | $96.68 | $93.01 | $95.50 | $95.50 | 180,510 |
| 2023-09-22 | $96.20 | $97.11 | $94.58 | $95.06 | $95.06 | 310,927 |
| 2023-09-21 | $94.42 | $95.59 | $91.66 | $95.44 | $95.44 | 252,499 |
| 2023-09-20 | $98.09 | $99.47 | $95.58 | $95.60 | $95.60 | 182,254 |
| 2023-09-19 | $101.69 | $102.55 | $97.20 | $98.09 | $98.09 | 307,690 |
| 2023-09-18 | $102.66 | $103.45 | $100.23 | $102.04 | $102.04 | 231,254 |
| 2023-09-15 | $103.39 | $104.24 | $101.36 | $102.66 | $102.66 | 180,629 |
| 2023-09-14 | $100.78 | $103.87 | $100.20 | $103.39 | $103.39 | 549,702 |
| 2023-09-13 | $102.95 | $104.08 | $99.52 | $100.23 | $100.23 | 300,723 |
| 2023-09-12 | $99.83 | $103.01 | $98.52 | $102.56 | $102.56 | 391,813 |
| 2023-09-11 | $97.39 | $101.37 | $96.56 | $100.06 | $100.06 | 446,081 |
| 2023-09-08 | $103.40 | $104.19 | $97.05 | $97.58 | $97.58 | 510,722 |
| 2023-09-07 | $102.56 | $104.06 | $100.96 | $103.10 | $103.10 | 416,672 |
| 2023-09-06 | $103.42 | $106.45 | $100.02 | $103.97 | $103.97 | 842,259 |
| 2023-09-05 | $97.37 | $99.81 | $95.56 | $99.74 | $99.74 | 432,820 |
| 2023-09-01 | $99.09 | $99.50 | $97.45 | $98.27 | $98.27 | 111,852 |
| 2023-08-31 | $96.33 | $98.88 | $95.69 | $98.02 | $98.02 | 151,086 |
| 2023-08-30 | $99.71 | $100.57 | $96.35 | $96.56 | $96.56 | 236,649 |
| 2023-08-29 | $98.47 | $101.56 | $98.09 | $99.92 | $99.92 | 231,730 |
| 2023-08-28 | $98.92 | $98.99 | $97.53 | $98.47 | $98.47 | 194,179 |
| 2023-08-25 | $95.28 | $99.98 | $95.01 | $98.91 | $98.91 | 296,701 |
| 2023-08-24 | $94.41 | $96.15 | $92.89 | $95.87 | $95.87 | 271,592 |
| 2023-08-23 | $92.51 | $96.02 | $92.51 | $93.99 | $93.99 | 212,276 |
| 2023-08-22 | $93.91 | $95.07 | $91.49 | $92.51 | $92.51 | 168,010 |
| 2023-08-21 | $90.66 | $93.63 | $90.45 | $93.50 | $93.50 | 273,553 |
| 2023-08-18 | $87.14 | $91.55 | $86.93 | $90.47 | $90.47 | 171,627 |
| 2023-08-17 | $89.98 | $90.95 | $86.83 | $87.92 | $87.92 | 235,136 |
| 2023-08-16 | $92.50 | $92.59 | $89.68 | $89.90 | $89.90 | 186,085 |
| 2023-08-15 | $92.50 | $95.03 | $91.21 | $92.50 | $92.50 | 423,055 |
| 2023-08-14 | $92.35 | $92.92 | $88.48 | $92.21 | $92.21 | 159,574 |
| 2023-08-11 | $90.53 | $93.00 | $90.39 | $92.30 | $92.30 | 150,987 |
| 2023-08-10 | $94.98 | $95.44 | $90.38 | $90.53 | $90.53 | 327,729 |
| 2023-08-09 | $94.64 | $96.76 | $92.69 | $94.94 | $94.94 | 450,391 |
| 2023-08-08 | $91.78 | $96.75 | $91.51 | $94.09 | $94.09 | 344,520 |
| 2023-08-07 | $96.82 | $97.00 | $91.55 | $91.70 | $91.70 | 286,729 |
| 2023-08-04 | $94.43 | $97.24 | $93.45 | $96.79 | $96.79 | 309,019 |
| 2023-08-03 | $91.55 | $95.82 | $90.77 | $94.32 | $94.32 | 290,877 |
| 2023-08-02 | $91.10 | $92.49 | $89.76 | $91.29 | $91.29 | 202,168 |
| 2023-08-01 | $90.05 | $91.66 | $88.87 | $91.62 | $91.62 | 279,789 |
| 2023-07-31 | $93.20 | $93.20 | $90.00 | $90.15 | $90.15 | 234,311 |
| 2023-07-28 | $88.31 | $94.68 | $87.74 | $93.10 | $93.10 | 424,629 |
| 2023-07-27 | $86.81 | $87.94 | $85.76 | $87.55 | $87.55 | 281,444 |
| 2023-07-26 | $86.86 | $87.02 | $85.32 | $86.67 | $86.67 | 209,794 |
| 2023-07-25 | $86.45 | $88.66 | $86.45 | $87.25 | $87.25 | 286,946 |
| 2023-07-24 | $89.25 | $89.25 | $85.64 | $86.50 | $86.50 | 292,753 |
| 2023-07-21 | $90.28 | $90.74 | $87.93 | $89.25 | $89.25 | 232,881 |
| 2023-07-20 | $90.59 | $91.24 | $88.62 | $90.06 | $90.06 | 266,692 |
| 2023-07-19 | $89.46 | $91.11 | $89.06 | $90.54 | $90.54 | 239,097 |
| 2023-07-18 | $87.36 | $89.13 | $87.00 | $89.00 | $89.00 | 198,748 |
| 2023-07-17 | $87.08 | $88.72 | $86.22 | $87.20 | $87.20 | 208,042 |
| 2023-07-14 | $87.99 | $88.21 | $85.79 | $86.53 | $86.53 | 170,134 |
| 2023-07-13 | $87.08 | $88.24 | $86.50 | $87.53 | $87.53 | 192,194 |
| 2023-07-12 | $88.99 | $89.50 | $85.94 | $86.56 | $86.56 | 208,504 |
| 2023-07-11 | $88.78 | $90.24 | $87.84 | $87.98 | $87.98 | 109,745 |
| 2023-07-10 | $87.43 | $89.40 | $86.51 | $88.90 | $88.90 | 123,307 |
| 2023-07-07 | $86.52 | $87.70 | $85.91 | $87.62 | $87.62 | 125,737 |
| 2023-07-06 | $87.69 | $87.98 | $86.16 | $86.69 | $86.69 | 209,634 |
| 2023-07-05 | $88.22 | $89.03 | $87.26 | $88.08 | $88.08 | 176,873 |
| 2023-07-03 | $89.38 | $89.72 | $86.65 | $88.14 | $88.14 | 192,601 |
| 2023-06-30 | $88.33 | $90.72 | $87.02 | $89.25 | $89.25 | 398,178 |
| 2023-06-29 | $86.77 | $87.64 | $85.70 | $87.50 | $87.50 | 177,187 |
| 2023-06-28 | $86.00 | $88.51 | $85.61 | $86.98 | $86.98 | 252,073 |
| 2023-06-27 | $86.65 | $88.42 | $85.08 | $88.13 | $88.13 | 177,467 |
| 2023-06-26 | $87.64 | $88.49 | $86.53 | $86.60 | $86.60 | 173,518 |
| 2023-06-23 | $88.38 | $89.54 | $87.22 | $88.19 | $88.19 | 252,704 |
| 2023-06-22 | $92.76 | $92.76 | $88.24 | $88.87 | $88.87 | 257,680 |
| 2023-06-21 | $92.02 | $92.68 | $88.40 | $92.49 | $92.49 | 252,087 |
| 2023-06-20 | $93.03 | $94.50 | $91.20 | $92.72 | $92.72 | 174,721 |
| 2023-06-16 | $93.18 | $93.63 | $91.80 | $92.35 | $92.35 | 180,463 |
| 2023-06-15 | $90.25 | $92.46 | $89.61 | $92.46 | $92.46 | 171,849 |
| 2023-06-14 | $92.43 | $93.64 | $89.85 | $90.37 | $90.37 | 161,063 |
| 2023-06-13 | $93.39 | $95.48 | $92.84 | $92.93 | $92.93 | 142,170 |
| 2023-06-12 | $93.65 | $95.04 | $91.66 | $93.25 | $93.25 | 146,622 |
| 2023-06-09 | $92.21 | $93.08 | $91.50 | $92.66 | $92.66 | 103,581 |
| 2023-06-08 | $90.40 | $93.11 | $89.85 | $92.21 | $92.21 | 270,143 |
| 2023-06-07 | $92.29 | $93.46 | $89.53 | $90.40 | $90.40 | 294,469 |
| 2023-06-06 | $91.77 | $92.70 | $91.39 | $92.22 | $92.22 | 252,657 |
| 2023-06-05 | $91.36 | $93.03 | $90.55 | $91.88 | $91.88 | 231,279 |
| 2023-06-02 | $90.72 | $91.38 | $89.17 | $91.30 | $91.30 | 264,199 |
| 2023-06-01 | $87.20 | $89.76 | $85.16 | $87.96 | $87.96 | 296,073 |
| 2023-05-31 | $85.67 | $88.05 | $83.75 | $86.97 | $86.97 | 351,379 |
| 2023-05-30 | $89.61 | $89.71 | $85.66 | $85.78 | $85.78 | 379,250 |
| 2023-05-26 | $88.46 | $90.60 | $87.90 | $89.75 | $89.75 | 180,757 |
| 2023-05-25 | $88.49 | $89.02 | $86.81 | $88.46 | $88.46 | 222,613 |
| 2023-05-24 | $89.74 | $89.88 | $87.10 | $88.81 | $88.81 | 197,089 |
| 2023-05-23 | $89.84 | $91.10 | $89.07 | $90.22 | $90.22 | 261,251 |
| 2023-05-22 | $90.37 | $91.82 | $89.81 | $90.15 | $90.15 | 271,684 |
| 2023-05-19 | $91.39 | $91.72 | $89.80 | $90.39 | $90.39 | 358,728 |
| 2023-05-18 | $91.09 | $92.13 | $88.70 | $89.37 | $89.37 | 401,150 |
| 2023-05-17 | $93.26 | $93.83 | $90.25 | $90.60 | $90.60 | 1,111,124 |
| 2023-05-16 | $94.34 | $95.35 | $93.08 | $93.36 | $93.36 | 481,639 |
| 2023-05-15 | $95.51 | $97.81 | $94.67 | $96.59 | $96.59 | 359,364 |
| 2023-05-12 | $95.84 | $97.47 | $94.26 | $95.40 | $95.40 | 501,270 |
| 2023-05-11 | $97.71 | $99.56 | $95.36 | $95.90 | $95.90 | 519,437 |
| 2023-05-10 | $98.46 | $100.12 | $96.99 | $97.84 | $97.84 | 689,300 |
| 2023-05-09 | $94.11 | $97.74 | $92.54 | $97.20 | $97.20 | 649,413 |
| 2023-05-08 | $95.09 | $95.95 | $93.02 | $95.22 | $95.22 | 498,566 |
| 2023-05-05 | $94.09 | $96.99 | $93.75 | $94.45 | $94.45 | 695,013 |
| 2023-05-04 | $91.78 | $94.82 | $91.56 | $94.01 | $94.01 | 514,549 |
| 2023-05-03 | $86.51 | $94.44 | $85.00 | $91.56 | $91.56 | 1,882,902 |
| 2023-05-02 | $88.07 | $89.45 | $85.73 | $85.99 | $85.99 | 2,626,198 |
| 2023-05-01 | $76.21 | $87.00 | $76.02 | $86.74 | $86.74 | 4,721,244 |
| 2023-04-28 | $76.50 | $76.50 | $66.03 | $69.96 | $69.96 | 3,298,920 |
| 2023-04-27 | $76.44 | $77.56 | $74.87 | $76.98 | $76.98 | 955,638 |
| 2023-04-26 | $78.30 | $78.93 | $76.12 | $76.44 | $76.44 | 741,985 |
| 2023-04-25 | $79.97 | $80.42 | $77.78 | $78.36 | $78.36 | 571,722 |
| 2023-04-24 | $81.14 | $81.14 | $78.57 | $79.77 | $79.77 | 534,237 |
| 2023-04-21 | $83.35 | $83.75 | $80.83 | $80.93 | $80.93 | 535,564 |
| 2023-04-20 | $82.98 | $84.45 | $81.85 | $83.03 | $83.03 | 322,902 |
| 2023-04-19 | $81.16 | $83.54 | $79.05 | $83.03 | $83.03 | 653,583 |
| 2023-04-18 | $82.91 | $82.91 | $79.89 | $81.28 | $81.28 | 713,221 |
| 2023-04-17 | $81.25 | $84.00 | $81.00 | $82.76 | $82.76 | 549,887 |
| 2023-04-14 | $82.57 | $83.89 | $80.20 | $81.17 | $81.17 | 689,163 |
| 2023-04-13 | $82.05 | $83.13 | $79.86 | $82.57 | $82.57 | 780,931 |
| 2023-04-12 | $80.60 | $84.07 | $80.26 | $81.97 | $81.97 | 1,469,559 |
| 2023-04-11 | $74.12 | $81.52 | $74.12 | $80.18 | $80.18 | 1,563,890 |
| 2023-04-10 | $72.69 | $74.36 | $71.33 | $73.92 | $73.92 | 646,425 |
| 2023-04-06 | $70.66 | $73.14 | $69.44 | $72.69 | $72.69 | 3,358,129 |
| 2023-04-05 | $69.28 | $72.99 | $68.60 | $71.19 | $71.19 | 1,997,593 |
| 2023-04-04 | $71.01 | $72.56 | $67.00 | $71.43 | $71.43 | 2,278,747 |
| 2023-04-03 | $67.12 | $77.77 | $64.33 | $72.83 | $72.83 | 7,860,172 |
| 2023-03-31 | $109.05 | $109.28 | $106.19 | $107.22 | $107.22 | 345,369 |
| 2023-03-30 | $111.23 | $111.23 | $107.38 | $108.56 | $108.56 | 259,526 |
| 2023-03-29 | $110.53 | $111.51 | $108.04 | $110.59 | $110.59 | 134,795 |
| 2023-03-28 | $109.02 | $111.78 | $109.02 | $109.72 | $109.72 | 120,220 |
| 2023-03-27 | $105.49 | $109.80 | $104.51 | $108.56 | $108.56 | 134,252 |
| 2023-03-24 | $105.04 | $105.72 | $103.33 | $104.90 | $104.90 | 154,804 |
| 2023-03-23 | $105.90 | $107.72 | $103.83 | $105.49 | $105.49 | 155,722 |
| 2023-03-22 | $109.33 | $109.75 | $105.41 | $105.55 | $105.55 | 116,410 |
| 2023-03-21 | $110.12 | $111.23 | $106.92 | $108.92 | $108.92 | 176,892 |
| 2023-03-20 | $108.20 | $110.54 | $107.18 | $109.80 | $109.80 | 212,193 |
| 2023-03-17 | $109.08 | $109.67 | $107.55 | $108.14 | $108.14 | 154,321 |
| 2023-03-16 | $108.01 | $110.44 | $105.69 | $109.69 | $109.69 | 167,852 |
| 2023-03-15 | $107.76 | $108.64 | $105.76 | $108.52 | $108.52 | 191,403 |
| 2023-03-14 | $108.88 | $110.70 | $107.75 | $109.36 | $109.36 | 180,298 |
| 2023-03-13 | $105.92 | $109.03 | $104.85 | $107.65 | $107.65 | 219,823 |
| 2023-03-10 | $108.59 | $109.16 | $103.85 | $106.21 | $106.21 | 408,848 |
| 2023-03-09 | $110.09 | $111.20 | $107.03 | $108.79 | $108.79 | 267,620 |
| 2023-03-08 | $112.36 | $112.90 | $107.40 | $110.00 | $110.00 | 330,896 |
| 2023-03-07 | $113.71 | $114.89 | $111.14 | $112.25 | $112.25 | 188,104 |
| 2023-03-06 | $114.12 | $114.36 | $111.55 | $113.56 | $113.56 | 333,391 |
| 2023-03-03 | $113.13 | $116.10 | $112.10 | $114.12 | $114.12 | 233,334 |
| 2023-03-02 | $112.62 | $114.53 | $111.23 | $113.35 | $113.35 | 263,394 |
| 2023-03-01 | $110.79 | $114.50 | $110.79 | $113.21 | $113.21 | 219,212 |
| 2023-02-28 | $111.63 | $113.39 | $110.89 | $111.09 | $111.09 | 231,793 |
| 2023-02-27 | $114.21 | $114.42 | $110.57 | $111.72 | $111.72 | 161,866 |
| 2023-02-24 | $114.40 | $115.04 | $111.62 | $113.39 | $113.39 | 234,067 |
| 2023-02-23 | $113.90 | $117.40 | $113.26 | $114.91 | $114.91 | 272,124 |
| 2023-02-22 | $112.19 | $115.19 | $111.40 | $114.35 | $114.35 | 251,793 |
| 2023-02-21 | $113.63 | $117.12 | $111.59 | $112.32 | $112.32 | 228,121 |
| 2023-02-17 | $111.28 | $120.11 | $108.55 | $116.65 | $116.65 | 566,277 |
| 2023-02-16 | $110.05 | $111.91 | $109.03 | $111.36 | $111.36 | 348,439 |
| 2023-02-15 | $110.75 | $116.46 | $109.02 | $112.00 | $112.00 | 330,729 |
| 2023-02-14 | $113.45 | $114.74 | $110.65 | $111.00 | $111.00 | 162,374 |
| 2023-02-13 | $113.51 | $115.39 | $113.39 | $113.89 | $113.89 | 114,178 |
| 2023-02-10 | $117.90 | $119.54 | $113.02 | $113.95 | $113.95 | 380,689 |
| 2023-02-09 | $116.01 | $119.23 | $113.29 | $118.42 | $118.42 | 243,711 |
| 2023-02-08 | $115.57 | $117.64 | $113.84 | $114.58 | $114.58 | 175,473 |
| 2023-02-07 | $113.73 | $117.00 | $112.12 | $116.35 | $116.35 | 398,698 |
| 2023-02-06 | $114.74 | $116.53 | $113.80 | $114.15 | $114.15 | 193,543 |
| 2023-02-03 | $116.89 | $119.48 | $115.08 | $116.10 | $116.10 | 126,967 |
| 2023-02-02 | $124.22 | $124.65 | $116.49 | $117.74 | $117.74 | 276,550 |
| 2023-02-01 | $125.01 | $125.18 | $120.05 | $123.50 | $123.50 | 157,206 |
| 2023-01-31 | $120.74 | $124.29 | $120.74 | $124.08 | $124.08 | 145,655 |
| 2023-01-30 | $122.50 | $123.50 | $120.00 | $120.80 | $120.80 | 359,051 |
| 2023-01-27 | $121.50 | $124.38 | $118.01 | $122.50 | $122.50 | 153,978 |
| 2023-01-26 | $121.06 | $122.59 | $119.22 | $121.53 | $121.53 | 119,870 |
| 2023-01-25 | $120.70 | $122.00 | $118.31 | $119.90 | $119.90 | 142,433 |
| 2023-01-24 | $123.42 | $124.65 | $120.69 | $122.39 | $122.39 | 460,675 |
| 2023-01-23 | $122.83 | $124.29 | $120.66 | $123.79 | $123.79 | 197,109 |
| 2023-01-20 | $122.48 | $124.31 | $121.39 | $123.02 | $123.02 | 236,586 |
| 2023-01-19 | $120.08 | $121.72 | $117.31 | $121.51 | $121.51 | 301,968 |
| 2023-01-18 | $119.81 | $123.15 | $118.92 | $119.86 | $119.86 | 282,379 |
| 2023-01-17 | $115.00 | $122.15 | $114.88 | $119.65 | $119.65 | 219,731 |
| 2023-01-13 | $117.71 | $120.85 | $115.03 | $115.03 | $115.03 | 385,167 |
| 2023-01-12 | $114.17 | $119.44 | $113.80 | $117.91 | $117.91 | 370,817 |
| 2023-01-11 | $113.54 | $117.12 | $111.63 | $113.64 | $113.64 | 353,105 |
| 2023-01-10 | $108.07 | $113.08 | $108.07 | $112.61 | $112.61 | 385,083 |
| 2023-01-09 | $126.40 | $126.40 | $107.74 | $109.27 | $109.27 | 845,316 |
| 2023-01-06 | $125.43 | $127.77 | $122.70 | $126.78 | $126.78 | 218,205 |
| 2023-01-05 | $121.46 | $125.03 | $118.73 | $124.20 | $124.20 | 202,187 |
| 2023-01-04 | $122.48 | $123.19 | $118.96 | $122.08 | $122.08 | 340,227 |
| 2023-01-03 | $125.23 | $125.23 | $118.10 | $120.72 | $120.72 | 266,354 |
| 2022-12-30 | $120.21 | $122.98 | $119.06 | $122.13 | $122.13 | 175,368 |
| 2022-12-29 | $118.00 | $123.85 | $117.09 | $120.95 | $120.95 | 586,144 |
| 2022-12-28 | $113.73 | $117.43 | $113.52 | $116.67 | $116.67 | 248,744 |
| 2022-12-27 | $119.99 | $119.99 | $114.11 | $114.47 | $114.47 | 116,568 |
| 2022-12-23 | $119.99 | $119.99 | $116.30 | $119.09 | $119.09 | 222,593 |
| 2022-12-22 | $119.13 | $120.52 | $118.02 | $119.20 | $119.20 | 174,572 |
| 2022-12-21 | $118.75 | $121.12 | $118.75 | $120.71 | $120.71 | 243,664 |
| 2022-12-20 | $116.50 | $120.93 | $116.50 | $119.01 | $119.01 | 241,220 |
| 2022-12-19 | $118.33 | $118.36 | $113.79 | $116.26 | $116.26 | 418,342 |
| 2022-12-16 | $118.38 | $120.41 | $116.77 | $118.60 | $118.60 | 249,900 |
| 2022-12-15 | $120.61 | $121.32 | $118.91 | $119.01 | $119.01 | 246,015 |
| 2022-12-14 | $122.00 | $122.99 | $119.21 | $121.47 | $121.47 | 421,556 |
| 2022-12-13 | $123.98 | $124.66 | $121.65 | $122.81 | $122.81 | 442,575 |
| 2022-12-12 | $117.56 | $122.66 | $115.21 | $122.53 | $122.53 | 3,036,581 |
| 2022-12-09 | $119.22 | $119.84 | $116.48 | $117.07 | $117.07 | 223,017 |
| 2022-12-08 | $121.53 | $121.86 | $118.97 | $119.45 | $119.45 | 364,376 |
| 2022-12-07 | $121.15 | $122.56 | $118.51 | $119.98 | $119.98 | 306,082 |
| 2022-12-06 | $119.46 | $122.22 | $117.86 | $120.66 | $120.66 | 263,426 |
| 2022-12-05 | $125.14 | $125.97 | $119.00 | $119.42 | $119.42 | 1,142,383 |
| 2022-12-02 | $120.55 | $127.12 | $119.41 | $125.39 | $125.39 | 2,355,034 |
| 2022-12-01 | $123.00 | $123.50 | $120.73 | $121.75 | $121.75 | 608,103 |
| 2022-11-30 | $119.90 | $124.18 | $119.80 | $123.06 | $123.06 | 780,835 |
| 2022-11-29 | $120.72 | $120.74 | $116.62 | $118.42 | $118.42 | 147,153 |
| 2022-11-28 | $115.82 | $120.23 | $115.50 | $119.50 | $119.50 | 358,015 |
| 2022-11-25 | $118.86 | $120.37 | $115.30 | $115.94 | $115.94 | 193,296 |
| 2022-11-23 | $120.61 | $122.80 | $116.07 | $118.84 | $118.84 | 461,100 |
| 2022-11-22 | $117.66 | $120.20 | $116.63 | $120.09 | $120.09 | 199,239 |
| 2022-11-21 | $116.65 | $119.24 | $115.73 | $117.38 | $117.38 | 244,740 |
| 2022-11-18 | $117.20 | $121.52 | $116.21 | $118.63 | $118.63 | 427,000 |
| 2022-11-17 | $117.08 | $117.26 | $111.74 | $115.58 | $115.58 | 381,490 |
| 2022-11-16 | $109.75 | $115.47 | $109.01 | $114.85 | $114.85 | 562,379 |
| 2022-11-15 | $112.40 | $113.40 | $109.11 | $110.15 | $110.15 | 682,814 |
| 2022-11-14 | $114.26 | $118.96 | $109.02 | $110.26 | $110.26 | 1,812,940 |
| 2022-11-11 | $129.76 | $134.53 | $128.49 | $131.97 | $131.97 | 609,579 |
| 2022-11-10 | $125.79 | $129.84 | $123.51 | $129.30 | $129.30 | 798,898 |
| 2022-11-09 | $122.10 | $124.22 | $121.13 | $122.23 | $122.23 | 241,219 |
| 2022-11-08 | $125.00 | $125.55 | $122.39 | $123.91 | $123.91 | 437,952 |
| 2022-11-07 | $118.49 | $125.71 | $118.49 | $124.75 | $124.75 | 589,676 |
| 2022-11-04 | $119.55 | $120.89 | $115.21 | $118.74 | $118.74 | 343,559 |
| 2022-11-03 | $120.19 | $129.17 | $118.39 | $119.78 | $119.78 | 917,197 |
| 2022-11-02 | $115.06 | $117.72 | $112.43 | $113.94 | $113.94 | 516,076 |
| 2022-11-01 | $116.78 | $119.42 | $114.85 | $116.71 | $116.71 | 643,563 |
| 2022-10-31 | $112.29 | $116.99 | $108.48 | $115.00 | $115.00 | 453,422 |
| 2022-10-28 | $106.05 | $110.03 | $103.72 | $110.00 | $110.00 | 436,903 |
| 2022-10-27 | $103.95 | $105.20 | $100.91 | $103.76 | $103.76 | 325,541 |
| 2022-10-26 | $106.99 | $110.00 | $101.48 | $101.61 | $101.61 | 738,019 |
| 2022-10-25 | $106.75 | $109.03 | $105.93 | $106.90 | $106.90 | 459,208 |
| 2022-10-24 | $108.52 | $108.52 | $103.59 | $106.86 | $106.86 | 216,071 |
| 2022-10-21 | $106.69 | $109.84 | $105.00 | $108.50 | $108.50 | 137,825 |
| 2022-10-20 | $112.38 | $112.38 | $106.71 | $106.71 | $106.71 | 243,492 |
| 2022-10-19 | $111.32 | $111.32 | $108.20 | $109.00 | $109.00 | 322,437 |
| 2022-10-18 | $113.99 | $114.87 | $110.12 | $112.19 | $112.19 | 229,691 |
| 2022-10-17 | $108.40 | $112.52 | $106.66 | $112.06 | $112.06 | 404,776 |
| 2022-10-14 | $112.68 | $113.99 | $107.16 | $107.33 | $107.33 | 287,907 |
| 2022-10-13 | $109.43 | $113.35 | $107.61 | $112.27 | $112.27 | 379,311 |
| 2022-10-12 | $110.90 | $111.50 | $106.89 | $110.90 | $110.90 | 212,494 |
| 2022-10-11 | $109.33 | $112.35 | $105.21 | $110.00 | $110.00 | 345,551 |
| 2022-10-10 | $113.96 | $113.96 | $109.61 | $110.42 | $110.42 | 416,221 |
| 2022-10-07 | $115.73 | $117.82 | $112.02 | $113.00 | $113.00 | 541,609 |
| 2022-10-06 | $112.53 | $116.25 | $109.18 | $115.90 | $115.90 | 714,557 |
| 2022-10-05 | $107.80 | $114.22 | $106.80 | $113.46 | $113.46 | 551,036 |
| 2022-10-04 | $101.81 | $108.67 | $101.04 | $108.59 | $108.59 | 981,895 |
| 2022-10-03 | $104.75 | $104.75 | $97.74 | $99.42 | $99.42 | 532,051 |
| 2022-09-30 | $102.28 | $105.42 | $102.04 | $103.26 | $103.26 | 420,468 |
| 2022-09-29 | $102.84 | $103.99 | $99.16 | $102.62 | $102.62 | 444,308 |
| 2022-09-28 | $101.27 | $103.40 | $99.17 | $103.29 | $103.29 | 464,679 |
| 2022-09-27 | $99.42 | $101.30 | $97.17 | $100.14 | $100.14 | 310,873 |
| 2022-09-26 | $100.11 | $102.86 | $97.36 | $98.65 | $98.65 | 503,018 |
| 2022-09-23 | $103.07 | $103.63 | $97.58 | $100.65 | $100.65 | 388,737 |
| 2022-09-22 | $106.54 | $106.60 | $99.75 | $103.88 | $103.88 | 596,099 |
| 2022-09-21 | $108.35 | $108.91 | $105.18 | $106.01 | $106.01 | 479,116 |
| 2022-09-20 | $104.98 | $108.97 | $102.35 | $107.57 | $107.57 | 505,638 |
| 2022-09-19 | $106.41 | $107.59 | $103.51 | $105.26 | $105.26 | 732,203 |
| 2022-09-16 | $108.33 | $108.53 | $105.35 | $107.33 | $107.33 | 641,477 |
| 2022-09-15 | $105.58 | $109.98 | $105.58 | $109.29 | $109.29 | 546,212 |
| 2022-09-14 | $103.65 | $107.27 | $101.45 | $106.61 | $106.61 | 354,510 |
| 2022-09-13 | $101.23 | $103.04 | $100.28 | $102.70 | $102.70 | 368,500 |
| 2022-09-12 | $102.16 | $105.28 | $100.35 | $103.61 | $103.61 | 348,065 |
| 2022-09-09 | $101.84 | $104.20 | $100.47 | $101.38 | $101.38 | 356,926 |
| 2022-09-08 | $90.13 | $100.69 | $90.13 | $100.38 | $100.38 | 645,159 |
| 2022-09-07 | $88.33 | $91.45 | $88.33 | $90.95 | $90.95 | 485,138 |
| 2022-09-06 | $88.05 | $90.30 | $86.77 | $88.11 | $88.11 | 408,839 |
| 2022-09-02 | $89.80 | $90.04 | $87.19 | $88.44 | $88.44 | 413,460 |
| 2022-09-01 | $89.59 | $90.18 | $87.54 | $89.09 | $89.09 | 287,245 |
| 2022-08-31 | $86.25 | $90.49 | $85.67 | $89.57 | $89.57 | 368,278 |
| 2022-08-30 | $90.61 | $90.61 | $86.09 | $86.10 | $86.10 | 254,948 |
| 2022-08-29 | $90.17 | $90.62 | $87.03 | $87.97 | $87.97 | 242,010 |
| 2022-08-26 | $93.26 | $93.70 | $90.24 | $90.31 | $90.31 | 259,729 |
| 2022-08-25 | $97.37 | $97.37 | $91.89 | $93.91 | $93.91 | 278,525 |
| 2022-08-24 | $92.41 | $97.99 | $90.15 | $96.68 | $96.68 | 437,279 |
| 2022-08-23 | $89.77 | $92.43 | $89.05 | $91.48 | $91.48 | 437,100 |
| 2022-08-22 | $92.54 | $93.56 | $89.21 | $89.60 | $89.60 | 181,898 |
| 2022-08-19 | $94.37 | $94.37 | $92.02 | $92.59 | $92.59 | 401,647 |
| 2022-08-18 | $96.57 | $96.69 | $92.65 | $94.58 | $94.58 | 291,477 |
| 2022-08-17 | $99.88 | $100.00 | $96.67 | $96.79 | $96.79 | 296,222 |
| 2022-08-16 | $107.66 | $107.89 | $99.26 | $99.95 | $99.95 | 531,018 |
| 2022-08-15 | $109.07 | $110.34 | $106.30 | $107.66 | $107.66 | 583,023 |
| 2022-08-12 | $105.98 | $110.39 | $103.29 | $110.23 | $110.23 | 519,851 |
| 2022-08-11 | $99.21 | $107.20 | $95.15 | $104.81 | $104.81 | 1,011,324 |
| 2022-08-10 | $94.25 | $95.32 | $91.51 | $95.14 | $95.14 | 1,229,805 |
| 2022-08-09 | $98.36 | $98.79 | $92.79 | $93.15 | $93.15 | 624,408 |
| 2022-08-08 | $95.28 | $100.04 | $94.96 | $98.93 | $98.93 | 1,414,129 |
| 2022-08-05 | $90.07 | $95.29 | $88.90 | $94.91 | $94.91 | 1,148,305 |
| 2022-08-04 | $89.49 | $92.77 | $89.05 | $91.55 | $91.55 | 507,558 |
| 2022-08-03 | $86.96 | $89.98 | $86.83 | $88.97 | $88.97 | 197,893 |
| 2022-08-02 | $83.92 | $87.71 | $83.92 | $86.87 | $86.87 | 320,189 |
| 2022-08-01 | $85.08 | $87.11 | $83.61 | $84.03 | $84.03 | 164,796 |
| 2022-07-29 | $86.29 | $87.88 | $84.84 | $85.53 | $85.53 | 239,425 |
| 2022-07-28 | $89.28 | $89.98 | $85.25 | $86.24 | $86.24 | 207,575 |
| 2022-07-27 | $87.75 | $89.19 | $84.94 | $88.87 | $88.87 | 247,810 |
| 2022-07-26 | $86.30 | $88.50 | $85.05 | $87.57 | $87.57 | 345,005 |
| 2022-07-25 | $89.07 | $89.07 | $85.10 | $87.02 | $87.02 | 303,472 |
| 2022-07-22 | $90.14 | $90.72 | $87.86 | $88.51 | $88.51 | 311,783 |
| 2022-07-21 | $90.04 | $91.29 | $89.58 | $90.09 | $90.09 | 190,786 |
| 2022-07-20 | $88.32 | $91.04 | $86.95 | $90.25 | $90.25 | 402,885 |
| 2022-07-19 | $87.18 | $88.02 | $85.50 | $87.94 | $87.94 | 156,483 |
| 2022-07-18 | $85.86 | $88.57 | $85.17 | $85.50 | $85.50 | 681,459 |
| 2022-07-15 | $86.34 | $86.34 | $82.70 | $85.33 | $85.33 | 862,284 |
| 2022-07-14 | $87.48 | $88.32 | $85.21 | $85.57 | $85.57 | 162,803 |
| 2022-07-13 | $89.33 | $92.42 | $87.76 | $88.57 | $88.57 | 321,887 |
| 2022-07-12 | $91.28 | $92.65 | $87.71 | $90.06 | $90.06 | 283,561 |
| 2022-07-11 | $93.22 | $93.22 | $90.52 | $90.77 | $90.77 | 241,159 |
| 2022-07-08 | $92.64 | $94.57 | $90.60 | $93.61 | $93.61 | 193,126 |
| 2022-07-07 | $89.48 | $95.43 | $89.48 | $94.00 | $94.00 | 310,345 |
| 2022-07-06 | $95.49 | $95.80 | $88.76 | $89.50 | $89.50 | 347,563 |
| 2022-07-05 | $91.46 | $95.72 | $91.15 | $95.39 | $95.39 | 142,884 |
| 2022-07-01 | $92.56 | $93.89 | $91.83 | $92.60 | $92.60 | 156,319 |
| 2022-06-30 | $93.10 | $95.33 | $91.62 | $92.96 | $92.96 | 312,404 |
| 2022-06-29 | $93.46 | $95.48 | $90.44 | $94.20 | $94.20 | 254,507 |
| 2022-06-28 | $94.47 | $94.95 | $91.37 | $93.15 | $93.15 | 486,433 |
| 2022-06-27 | $91.48 | $95.78 | $90.82 | $95.10 | $95.10 | 476,535 |
| 2022-06-24 | $92.67 | $93.89 | $86.23 | $91.09 | $91.09 | 785,925 |
| 2022-06-23 | $86.55 | $92.57 | $84.84 | $91.47 | $91.47 | 299,112 |
| 2022-06-22 | $83.92 | $88.42 | $83.08 | $85.73 | $85.73 | 369,535 |
| 2022-06-21 | $85.25 | $87.94 | $84.35 | $85.50 | $85.50 | 339,497 |
| 2022-06-17 | $79.21 | $85.19 | $79.21 | $83.92 | $83.92 | 342,192 |
| 2022-06-16 | $81.36 | $83.68 | $77.64 | $78.60 | $78.60 | 393,490 |
| 2022-06-15 | $82.21 | $84.45 | $81.25 | $83.19 | $83.19 | 360,176 |
| 2022-06-14 | $80.51 | $81.33 | $78.21 | $81.24 | $81.24 | 219,936 |
| 2022-06-13 | $79.12 | $82.07 | $77.28 | $79.96 | $79.96 | 387,858 |
| 2022-06-10 | $85.89 | $85.89 | $81.83 | $82.78 | $82.78 | 306,224 |
| 2022-06-09 | $90.74 | $90.83 | $86.64 | $86.64 | $86.64 | 221,813 |
| 2022-06-08 | $89.40 | $91.64 | $88.93 | $91.20 | $91.20 | 561,136 |
| 2022-06-07 | $85.11 | $89.48 | $85.11 | $89.12 | $89.12 | 525,728 |
| 2022-06-06 | $86.50 | $86.64 | $83.78 | $85.19 | $85.19 | 426,031 |
| 2022-06-03 | $82.50 | $87.53 | $82.44 | $86.30 | $86.30 | 258,678 |
| 2022-06-02 | $84.72 | $85.22 | $82.77 | $83.32 | $83.32 | 265,932 |
| 2022-06-01 | $84.77 | $87.00 | $82.60 | $84.83 | $84.83 | 396,498 |
| 2022-05-31 | $88.45 | $91.83 | $84.46 | $84.51 | $84.51 | 592,905 |
| 2022-05-27 | $89.34 | $89.34 | $83.35 | $88.79 | $88.79 | 476,582 |
| 2022-05-26 | $90.54 | $92.48 | $88.01 | $88.72 | $88.72 | 451,658 |
| 2022-05-25 | $90.00 | $92.19 | $88.10 | $90.30 | $90.30 | 215,838 |
| 2022-05-24 | $95.69 | $95.69 | $89.86 | $90.50 | $90.50 | 366,566 |
| 2022-05-23 | $95.53 | $98.11 | $93.45 | $97.01 | $97.01 | 573,274 |
| 2022-05-20 | $92.72 | $95.63 | $90.02 | $95.40 | $95.40 | 420,579 |
| 2022-05-19 | $86.16 | $91.29 | $85.00 | $91.13 | $91.13 | 538,404 |
| 2022-05-18 | $87.42 | $89.44 | $85.34 | $86.00 | $86.00 | 425,734 |
| 2022-05-17 | $86.06 | $90.93 | $85.03 | $88.97 | $88.97 | 459,039 |
| 2022-05-16 | $83.12 | $85.45 | $82.62 | $84.73 | $84.73 | 661,757 |
| 2022-05-13 | $80.51 | $85.95 | $79.36 | $83.12 | $83.12 | 1,169,573 |
| 2022-05-12 | $65.00 | $81.18 | $61.58 | $80.01 | $80.01 | 3,367,164 |
| 2022-05-11 | $81.79 | $84.89 | $75.75 | $78.08 | $78.08 | 1,012,187 |
| 2022-05-10 | $82.44 | $87.35 | $79.43 | $82.64 | $82.64 | 840,504 |
| 2022-05-09 | $81.68 | $83.08 | $75.70 | $78.90 | $78.90 | 820,303 |
| 2022-05-06 | $90.06 | $91.57 | $82.20 | $83.08 | $83.08 | 895,702 |
| 2022-05-05 | $93.07 | $94.31 | $88.83 | $90.22 | $90.22 | 401,879 |
| 2022-05-04 | $91.93 | $94.60 | $88.07 | $94.22 | $94.22 | 565,403 |
| 2022-05-03 | $91.01 | $93.64 | $89.76 | $92.10 | $92.10 | 271,545 |
| 2022-05-02 | $90.82 | $95.76 | $89.76 | $91.05 | $91.05 | 486,540 |
| 2022-04-29 | $97.51 | $99.89 | $89.34 | $91.27 | $91.27 | 728,345 |
| 2022-04-28 | $104.91 | $105.22 | $97.60 | $98.50 | $98.50 | 946,850 |
| 2022-04-27 | $104.31 | $105.70 | $103.00 | $103.28 | $103.28 | 261,549 |
| 2022-04-26 | $107.21 | $107.89 | $102.19 | $103.22 | $103.22 | 547,897 |
| 2022-04-25 | $105.28 | $109.21 | $105.25 | $108.29 | $108.29 | 474,371 |
| 2022-04-22 | $106.33 | $108.10 | $104.80 | $105.92 | $105.92 | 304,146 |
| 2022-04-21 | $110.20 | $110.83 | $105.30 | $106.05 | $106.05 | 446,006 |
| 2022-04-20 | $110.13 | $110.80 | $108.11 | $109.59 | $109.59 | 162,789 |
| 2022-04-19 | $106.96 | $111.11 | $106.00 | $109.78 | $109.78 | 238,838 |
| 2022-04-18 | $112.75 | $112.75 | $105.93 | $107.15 | $107.15 | 943,222 |
| 2022-04-14 | $115.29 | $115.29 | $111.76 | $112.85 | $112.85 | 386,550 |
| 2022-04-13 | $109.69 | $115.52 | $107.94 | $115.42 | $115.42 | 371,772 |
| 2022-04-12 | $107.41 | $110.65 | $106.44 | $108.84 | $108.84 | 641,121 |
| 2022-04-11 | $110.75 | $110.87 | $105.06 | $106.23 | $106.23 | 350,376 |
| 2022-04-08 | $112.23 | $115.41 | $110.64 | $111.07 | $111.07 | 359,219 |
| 2022-04-07 | $117.40 | $119.94 | $111.26 | $114.28 | $114.28 | 512,378 |
| 2022-04-06 | $114.03 | $119.07 | $113.04 | $117.61 | $117.61 | 398,322 |
| 2022-04-05 | $117.36 | $120.34 | $114.87 | $115.73 | $115.73 | 363,117 |
| 2022-04-04 | $116.22 | $120.69 | $115.28 | $117.40 | $117.40 | 255,403 |
| 2022-04-01 | $117.76 | $119.68 | $114.04 | $115.97 | $115.97 | 484,811 |
| 2022-03-31 | $115.83 | $118.93 | $115.26 | $117.36 | $117.36 | 481,180 |
| 2022-03-30 | $119.15 | $123.03 | $114.81 | $116.02 | $116.02 | 312,595 |
| 2022-03-29 | $112.16 | $120.48 | $112.16 | $119.40 | $119.40 | 529,366 |
| 2022-03-28 | $116.99 | $116.99 | $107.00 | $111.35 | $111.35 | 479,242 |
| 2022-03-25 | $117.06 | $117.50 | $111.92 | $114.39 | $114.39 | 2,420,569 |
| 2022-03-24 | $111.72 | $122.01 | $107.00 | $116.73 | $116.73 | 1,869,272 |
| 2022-03-23 | $122.39 | $122.96 | $116.74 | $117.14 | $117.14 | 237,461 |
| 2022-03-22 | $110.86 | $125.88 | $110.86 | $123.34 | $123.34 | 450,436 |
| 2022-03-21 | $116.91 | $126.79 | $111.11 | $111.58 | $111.58 | 327,038 |
| 2022-03-18 | $118.49 | $121.04 | $116.90 | $117.44 | $117.44 | 499,935 |
| 2022-03-17 | $122.47 | $124.27 | $116.96 | $118.49 | $118.49 | 380,741 |
| 2022-03-16 | $110.28 | $123.44 | $110.28 | $122.93 | $122.93 | 714,250 |
| 2022-03-15 | $108.94 | $111.28 | $104.49 | $109.44 | $109.44 | 914,172 |
| 2022-03-14 | $112.00 | $113.00 | $96.97 | $102.64 | $102.64 | 1,712,903 |
| 2022-03-11 | $103.47 | $105.82 | $101.04 | $102.18 | $102.18 | 410,674 |
| 2022-03-10 | $102.69 | $104.83 | $101.63 | $102.49 | $102.49 | 522,975 |
| 2022-03-09 | $106.97 | $109.48 | $104.30 | $104.85 | $104.85 | 156,607 |
| 2022-03-08 | $105.89 | $108.53 | $104.99 | $105.77 | $105.77 | 242,516 |
| 2022-03-07 | $104.08 | $105.88 | $103.22 | $105.56 | $105.56 | 173,671 |
| 2022-03-04 | $104.56 | $106.80 | $102.25 | $104.53 | $104.53 | 233,534 |
| 2022-03-03 | $107.76 | $108.50 | $102.00 | $105.52 | $105.52 | 421,955 |
| 2022-03-02 | $108.74 | $109.41 | $105.63 | $106.48 | $106.48 | 556,370 |
| 2022-03-01 | $114.32 | $117.00 | $108.06 | $108.83 | $108.83 | 302,068 |
| 2022-02-28 | $107.67 | $113.94 | $107.34 | $112.39 | $112.39 | 272,079 |
| 2022-02-25 | $109.16 | $109.16 | $106.23 | $108.52 | $108.52 | 240,406 |
| 2022-02-24 | $103.81 | $109.80 | $103.81 | $107.19 | $107.19 | 424,575 |
| 2022-02-23 | $111.60 | $112.30 | $105.50 | $107.30 | $107.30 | 300,497 |
| 2022-02-22 | $111.50 | $113.67 | $108.09 | $111.02 | $111.02 | 118,429 |
| 2022-02-18 | $113.22 | $114.61 | $109.69 | $111.99 | $111.99 | 208,537 |
| 2022-02-17 | $116.37 | $119.81 | $114.21 | $114.74 | $114.74 | 222,859 |
| 2022-02-16 | $122.32 | $124.80 | $114.43 | $117.71 | $117.71 | 334,808 |
| 2022-02-15 | $123.32 | $127.00 | $121.83 | $122.59 | $122.59 | 223,285 |
| 2022-02-14 | $125.60 | $125.87 | $121.03 | $121.74 | $121.74 | 154,403 |
| 2022-02-11 | $124.99 | $128.97 | $121.93 | $122.84 | $122.84 | 99,556 |
| 2022-02-10 | $123.04 | $128.55 | $122.65 | $123.51 | $123.51 | 227,881 |
| 2022-02-09 | $124.10 | $128.41 | $124.10 | $125.00 | $125.00 | 147,399 |
| 2022-02-08 | $120.01 | $124.02 | $118.13 | $123.44 | $123.44 | 159,776 |
| 2022-02-07 | $122.39 | $126.08 | $119.82 | $120.99 | $120.99 | 133,709 |
| 2022-02-04 | $115.92 | $122.74 | $113.85 | $121.81 | $121.81 | 237,970 |
| 2022-02-03 | $118.75 | $119.52 | $115.40 | $115.84 | $115.84 | 125,514 |
| 2022-02-02 | $120.98 | $121.25 | $118.40 | $120.47 | $120.47 | 170,611 |
| 2022-02-01 | $122.11 | $125.42 | $119.36 | $121.27 | $121.27 | 260,579 |
| 2022-01-31 | $119.17 | $123.86 | $119.17 | $121.64 | $121.64 | 308,372 |
| 2022-01-28 | $115.75 | $120.30 | $111.20 | $119.76 | $119.76 | 278,212 |
| 2022-01-27 | $118.00 | $120.10 | $112.60 | $115.01 | $115.01 | 412,415 |
| 2022-01-26 | $114.77 | $120.62 | $112.80 | $116.16 | $116.16 | 445,917 |
| 2022-01-25 | $113.82 | $115.87 | $109.34 | $113.58 | $113.58 | 390,233 |
| 2022-01-24 | $107.34 | $116.46 | $104.59 | $115.02 | $115.02 | 893,004 |
| 2022-01-21 | $110.02 | $113.28 | $105.72 | $107.97 | $107.97 | 439,559 |
| 2022-01-20 | $119.81 | $126.75 | $110.57 | $111.14 | $111.14 | 297,692 |
| 2022-01-19 | $117.86 | $122.42 | $116.59 | $118.29 | $118.29 | 145,275 |
| 2022-01-18 | $121.64 | $121.64 | $116.48 | $117.51 | $117.51 | 369,869 |
| 2022-01-14 | $119.05 | $128.49 | $116.79 | $122.96 | $122.96 | 246,404 |
| 2022-01-13 | $123.00 | $128.04 | $118.34 | $119.05 | $119.05 | 488,208 |
| 2022-01-12 | $118.90 | $122.63 | $117.19 | $121.85 | $121.85 | 245,105 |
| 2022-01-11 | $116.07 | $122.77 | $116.07 | $118.88 | $118.88 | 205,053 |
| 2022-01-10 | $114.86 | $116.78 | $111.96 | $116.18 | $116.18 | 281,616 |
| 2022-01-07 | $121.18 | $122.17 | $116.33 | $116.86 | $116.86 | 123,888 |
| 2022-01-06 | $121.45 | $123.80 | $117.10 | $121.70 | $121.70 | 178,574 |
| 2022-01-05 | $131.25 | $133.29 | $121.58 | $123.37 | $123.37 | 327,957 |
| 2022-01-04 | $135.67 | $135.94 | $127.93 | $132.96 | $132.96 | 243,567 |
| 2022-01-03 | $134.62 | $137.40 | $131.49 | $135.75 | $135.75 | 146,434 |
| 2021-12-31 | $136.41 | $138.00 | $132.00 | $134.53 | $134.53 | 165,256 |
| 2021-12-30 | $132.95 | $139.93 | $132.76 | $136.41 | $136.41 | 132,297 |
| 2021-12-29 | $134.16 | $136.73 | $131.05 | $133.75 | $133.75 | 115,539 |
| 2021-12-28 | $138.46 | $140.12 | $133.41 | $134.68 | $134.68 | 119,820 |
| 2021-12-27 | $136.93 | $139.60 | $135.80 | $138.46 | $138.46 | 102,026 |
| 2021-12-23 | $139.50 | $140.14 | $134.82 | $139.32 | $139.32 | 97,537 |
| 2021-12-22 | $138.24 | $143.09 | $137.41 | $139.03 | $139.03 | 194,720 |
| 2021-12-21 | $135.12 | $140.63 | $134.82 | $138.64 | $138.64 | 219,022 |
| 2021-12-20 | $130.63 | $137.17 | $128.93 | $134.39 | $134.39 | 206,619 |
| 2021-12-17 | $125.83 | $133.24 | $125.00 | $132.39 | $132.39 | 355,265 |
| 2021-12-16 | $134.13 | $138.81 | $127.10 | $127.10 | $127.10 | 529,215 |
| 2021-12-15 | $136.64 | $138.05 | $131.15 | $134.15 | $134.15 | 492,386 |
| 2021-12-14 | $139.33 | $142.38 | $136.20 | $136.64 | $136.64 | 263,108 |
| 2021-12-13 | $139.99 | $144.25 | $137.91 | $140.11 | $140.11 | 278,887 |
| 2021-12-10 | $140.71 | $142.82 | $138.30 | $140.00 | $140.00 | 303,815 |
| 2021-12-09 | $146.35 | $147.86 | $139.22 | $139.65 | $139.65 | 131,657 |
| 2021-12-08 | $144.39 | $147.90 | $140.13 | $146.03 | $146.03 | 259,800 |
| 2021-12-07 | $138.91 | $145.48 | $138.91 | $142.95 | $142.95 | 211,797 |
| 2021-12-06 | $135.00 | $139.91 | $131.91 | $136.64 | $136.64 | 197,538 |
| 2021-12-03 | $145.06 | $145.69 | $133.05 | $135.61 | $135.61 | 402,074 |
| 2021-12-02 | $141.48 | $146.54 | $140.64 | $145.89 | $145.89 | 165,042 |
| 2021-12-01 | $138.34 | $144.98 | $135.52 | $141.62 | $141.62 | 312,901 |
| 2021-11-30 | $141.20 | $144.96 | $136.16 | $137.02 | $137.02 | 373,256 |
| 2021-11-29 | $145.39 | $145.82 | $140.86 | $141.19 | $141.19 | 190,288 |
| 2021-11-26 | $145.96 | $147.97 | $141.49 | $143.82 | $143.82 | 81,307 |
| 2021-11-24 | $148.21 | $148.74 | $144.14 | $147.39 | $147.39 | 114,299 |
| 2021-11-23 | $141.82 | $148.80 | $141.13 | $148.06 | $148.06 | 326,122 |
| 2021-11-22 | $148.35 | $148.41 | $142.52 | $142.77 | $142.77 | 277,227 |
| 2021-11-19 | $148.64 | $155.98 | $147.52 | $148.81 | $148.81 | 177,516 |
| 2021-11-18 | $156.33 | $158.05 | $148.61 | $148.64 | $148.64 | 217,638 |
| 2021-11-17 | $156.45 | $157.41 | $152.73 | $154.96 | $154.96 | 208,101 |
| 2021-11-16 | $152.54 | $159.08 | $152.54 | $157.00 | $157.00 | 231,941 |
| 2021-11-15 | $156.00 | $158.06 | $150.53 | $153.14 | $153.14 | 168,269 |
| 2021-11-12 | $155.00 | $157.41 | $153.17 | $155.72 | $155.72 | 209,052 |
| 2021-11-11 | $150.88 | $161.82 | $150.24 | $155.00 | $155.00 | 110,552 |
| 2021-11-10 | $157.62 | $160.18 | $149.21 | $153.06 | $153.06 | 148,492 |
| 2021-11-09 | $160.68 | $161.39 | $157.11 | $158.75 | $158.75 | 106,156 |
| 2021-11-08 | $161.88 | $164.01 | $159.84 | $160.68 | $160.68 | 169,574 |
| 2021-11-05 | $160.20 | $162.21 | $158.24 | $160.68 | $160.68 | 125,652 |
| 2021-11-04 | $162.44 | $164.66 | $158.11 | $160.08 | $160.08 | 225,996 |
| 2021-11-03 | $165.54 | $166.88 | $160.34 | $162.61 | $162.61 | 174,001 |
| 2021-11-02 | $158.51 | $167.11 | $157.31 | $164.31 | $164.31 | 220,914 |
| 2021-11-01 | $151.73 | $161.80 | $151.73 | $159.93 | $159.93 | 185,005 |
| 2021-10-29 | $150.01 | $153.83 | $147.50 | $151.61 | $151.61 | 124,865 |
| 2021-10-28 | $144.31 | $150.98 | $144.31 | $150.01 | $150.01 | 181,121 |
| 2021-10-27 | $138.17 | $148.16 | $137.00 | $146.93 | $146.93 | 1,248,323 |
| 2021-10-26 | $140.84 | $144.37 | $138.45 | $139.74 | $139.74 | 243,280 |
| 2021-10-25 | $144.38 | $145.08 | $140.23 | $140.74 | $140.74 | 378,968 |
| 2021-10-22 | $145.78 | $147.13 | $142.25 | $144.61 | $144.61 | 132,894 |
| 2021-10-21 | $144.04 | $151.91 | $142.17 | $145.62 | $145.62 | 638,747 |
| 2021-10-20 | $151.87 | $153.04 | $143.76 | $145.00 | $145.00 | 216,563 |
| 2021-10-19 | $155.32 | $158.05 | $152.16 | $153.49 | $153.49 | 262,599 |
| 2021-10-18 | $160.32 | $160.91 | $154.56 | $155.32 | $155.32 | 110,865 |
| 2021-10-15 | $161.36 | $162.14 | $155.13 | $159.99 | $159.99 | 329,955 |
| 2021-10-14 | $164.79 | $168.20 | $159.73 | $160.00 | $160.00 | 204,234 |
| 2021-10-13 | $168.23 | $171.64 | $163.16 | $164.00 | $164.00 | 177,242 |
| 2021-10-12 | $170.33 | $172.65 | $166.61 | $168.74 | $168.74 | 74,240 |
| 2021-10-11 | $169.27 | $171.48 | $165.76 | $169.66 | $169.66 | 107,496 |
| 2021-10-08 | $167.90 | $171.20 | $167.23 | $169.27 | $169.27 | 107,293 |
| 2021-10-07 | $162.66 | $167.83 | $160.40 | $167.25 | $167.25 | 101,425 |
| 2021-10-06 | $159.45 | $163.88 | $157.65 | $162.20 | $162.20 | 96,836 |
| 2021-10-05 | $162.49 | $163.86 | $159.58 | $159.61 | $159.61 | 83,110 |
| 2021-10-04 | $161.42 | $162.60 | $159.55 | $162.14 | $162.14 | 106,164 |
| 2021-10-01 | $159.50 | $163.54 | $157.02 | $162.25 | $162.25 | 220,252 |
| 2021-09-30 | $159.22 | $160.51 | $157.53 | $159.39 | $159.39 | 270,728 |
| 2021-09-29 | $161.43 | $162.29 | $155.48 | $157.00 | $157.00 | 95,667 |
| 2021-09-28 | $162.73 | $164.39 | $156.81 | $159.71 | $159.71 | 82,708 |
| 2021-09-27 | $164.40 | $167.50 | $163.02 | $163.41 | $163.41 | 116,019 |
| 2021-09-24 | $167.70 | $167.76 | $163.14 | $164.00 | $164.00 | 144,522 |
| 2021-09-23 | $158.48 | $169.84 | $156.98 | $168.30 | $168.30 | 256,607 |
| 2021-09-22 | $158.45 | $160.17 | $156.89 | $157.72 | $157.72 | 80,470 |
| 2021-09-21 | $158.24 | $160.95 | $156.06 | $158.45 | $158.45 | 72,311 |
| 2021-09-20 | $158.23 | $162.26 | $155.67 | $157.61 | $157.61 | 85,344 |
| 2021-09-17 | $158.97 | $163.21 | $158.20 | $161.51 | $161.51 | 298,213 |
| 2021-09-16 | $157.32 | $159.42 | $154.43 | $159.22 | $159.22 | 118,129 |
| 2021-09-15 | $153.56 | $157.33 | $152.00 | $157.32 | $157.32 | 142,375 |
| 2021-09-14 | $156.00 | $159.51 | $152.99 | $153.54 | $153.54 | 268,673 |
| 2021-09-13 | $156.29 | $160.22 | $152.25 | $157.40 | $157.40 | 99,484 |
| 2021-09-10 | $158.46 | $159.94 | $153.67 | $154.44 | $154.44 | 266,549 |
| 2021-09-09 | $159.09 | $162.46 | $157.20 | $158.46 | $158.46 | 135,158 |
| 2021-09-08 | $161.10 | $165.66 | $158.60 | $161.00 | $161.00 | 120,160 |
| 2021-09-07 | $164.27 | $167.51 | $161.06 | $164.11 | $164.11 | 255,919 |
| 2021-09-03 | $178.71 | $178.71 | $165.61 | $167.00 | $167.00 | 428,337 |
| 2021-09-02 | $169.59 | $177.84 | $167.50 | $176.92 | $176.92 | 620,544 |
| 2021-09-01 | $155.66 | $166.45 | $154.00 | $165.72 | $165.72 | 506,756 |
| 2021-08-31 | $154.28 | $158.30 | $154.28 | $156.73 | $156.73 | 229,610 |
| 2021-08-30 | $159.65 | $159.65 | $150.56 | $154.28 | $154.28 | 267,728 |
| 2021-08-27 | $151.00 | $157.49 | $150.45 | $154.76 | $154.76 | 419,300 |
| 2021-08-26 | $150.57 | $158.78 | $146.09 | $149.70 | $149.70 | 2,229,271 |
| 2021-08-25 | $121.90 | $124.40 | $119.62 | $123.67 | $123.67 | 357,382 |
| 2021-08-24 | $122.79 | $122.79 | $119.57 | $121.75 | $121.75 | 250,544 |
| 2021-08-23 | $120.71 | $122.71 | $120.50 | $122.00 | $122.00 | 228,871 |
| 2021-08-20 | $119.21 | $122.54 | $119.21 | $120.45 | $120.45 | 160,377 |
| 2021-08-19 | $118.39 | $120.16 | $117.04 | $119.08 | $119.08 | 147,643 |
| 2021-08-18 | $121.63 | $121.92 | $119.01 | $119.56 | $119.56 | 145,656 |
| 2021-08-17 | $115.87 | $121.90 | $115.19 | $121.34 | $121.34 | 230,954 |
| 2021-08-16 | $121.00 | $121.12 | $115.51 | $116.23 | $116.23 | 195,814 |
| 2021-08-13 | $121.00 | $122.59 | $118.02 | $121.00 | $121.00 | 100,534 |
| 2021-08-12 | $122.01 | $123.04 | $118.17 | $120.53 | $120.53 | 157,226 |
| 2021-08-11 | $125.35 | $125.69 | $122.15 | $122.15 | $122.15 | 217,240 |
| 2021-08-10 | $125.20 | $125.62 | $124.36 | $125.25 | $125.25 | 157,845 |
| 2021-08-09 | $124.73 | $126.00 | $123.44 | $125.19 | $125.19 | 109,462 |
| 2021-08-06 | $125.08 | $125.08 | $121.89 | $123.73 | $123.73 | 79,043 |
| 2021-08-05 | $123.65 | $126.29 | $121.94 | $124.64 | $124.64 | 131,683 |
| 2021-08-04 | $123.40 | $127.46 | $119.26 | $123.66 | $123.66 | 209,011 |
| 2021-08-03 | $121.28 | $122.75 | $117.13 | $122.50 | $122.50 | 307,995 |
| 2021-08-02 | $118.85 | $121.75 | $117.89 | $120.34 | $120.34 | 110,893 |
| 2021-07-30 | $116.88 | $118.29 | $114.80 | $118.19 | $118.19 | 262,346 |
| 2021-07-29 | $115.91 | $117.80 | $114.89 | $116.90 | $116.90 | 369,893 |
| 2021-07-28 | $113.00 | $117.18 | $112.12 | $115.91 | $115.91 | 377,721 |
| 2021-07-27 | $112.17 | $114.52 | $109.36 | $112.91 | $112.91 | 360,118 |
| 2021-07-26 | $116.11 | $117.51 | $112.15 | $112.67 | $112.67 | 404,295 |
| 2021-07-23 | $117.72 | $117.72 | $113.12 | $115.66 | $115.66 | 220,804 |
| 2021-07-22 | $121.17 | $122.63 | $117.35 | $117.35 | $117.35 | 120,346 |
| 2021-07-21 | $122.11 | $124.14 | $120.34 | $122.00 | $122.00 | 147,128 |
| 2021-07-20 | $121.58 | $123.34 | $120.56 | $122.11 | $122.11 | 202,690 |
| 2021-07-19 | $120.32 | $123.54 | $118.02 | $121.51 | $121.51 | 218,047 |
| 2021-07-16 | $123.60 | $124.94 | $120.91 | $121.04 | $121.04 | 261,541 |
| 2021-07-15 | $122.04 | $123.22 | $120.33 | $122.77 | $122.77 | 217,623 |
| 2021-07-14 | $124.64 | $124.64 | $120.32 | $121.84 | $121.84 | 126,833 |
| 2021-07-13 | $124.33 | $125.43 | $122.00 | $124.52 | $124.52 | 121,979 |
| 2021-07-12 | $126.00 | $127.22 | $123.52 | $124.80 | $124.80 | 82,979 |
| 2021-07-09 | $126.51 | $126.64 | $123.02 | $126.05 | $126.05 | 90,821 |
| 2021-07-08 | $125.63 | $128.10 | $122.69 | $124.72 | $124.72 | 93,700 |
| 2021-07-07 | $133.39 | $134.50 | $125.68 | $126.68 | $126.68 | 131,367 |
| 2021-07-06 | $134.16 | $134.16 | $131.19 | $132.06 | $132.06 | 81,045 |
| 2021-07-02 | $135.35 | $135.35 | $131.90 | $133.84 | $133.84 | 71,914 |
| 2021-07-01 | $132.29 | $134.77 | $131.01 | $134.50 | $134.50 | 132,338 |
| 2021-06-30 | $134.24 | $134.99 | $130.59 | $131.55 | $131.55 | 195,696 |
| 2021-06-29 | $136.91 | $136.98 | $132.84 | $134.27 | $134.27 | 89,825 |
| 2021-06-28 | $141.04 | $142.18 | $136.21 | $136.91 | $136.91 | 64,476 |
| 2021-06-25 | $142.99 | $143.03 | $140.00 | $140.35 | $140.35 | 181,804 |
| 2021-06-24 | $138.21 | $143.75 | $138.21 | $142.90 | $142.90 | 200,292 |
| 2021-06-23 | $135.65 | $141.00 | $135.65 | $138.77 | $138.77 | 117,976 |
| 2021-06-22 | $141.42 | $141.42 | $138.89 | $139.99 | $139.99 | 145,248 |
| 2021-06-21 | $140.85 | $141.33 | $138.59 | $140.92 | $140.92 | 171,935 |
| 2021-06-18 | $137.80 | $141.46 | $135.18 | $140.95 | $140.95 | 524,470 |
| 2021-06-17 | $132.80 | $139.00 | $131.69 | $138.00 | $138.00 | 230,227 |
| 2021-06-16 | $134.43 | $136.81 | $130.47 | $133.68 | $133.68 | 206,358 |
| 2021-06-15 | $133.02 | $134.80 | $131.51 | $133.52 | $133.52 | 185,595 |
| 2021-06-14 | $130.00 | $138.79 | $129.45 | $134.40 | $134.40 | 297,081 |
| 2021-06-11 | $127.36 | $130.33 | $125.96 | $130.25 | $130.25 | 203,772 |
| 2021-06-10 | $131.86 | $132.02 | $127.38 | $128.22 | $128.22 | 203,578 |
| 2021-06-09 | $131.30 | $132.78 | $129.82 | $130.90 | $130.90 | 132,689 |
| 2021-06-08 | $131.19 | $131.64 | $129.00 | $130.83 | $130.83 | 126,280 |
| 2021-06-07 | $129.70 | $133.50 | $128.36 | $131.24 | $131.24 | 171,093 |
| 2021-06-04 | $131.74 | $131.98 | $127.48 | $130.36 | $130.36 | 90,624 |
| 2021-06-03 | $126.72 | $131.46 | $124.05 | $130.82 | $130.82 | 176,352 |
| 2021-06-02 | $132.71 | $134.80 | $123.27 | $128.94 | $128.94 | 518,057 |
| 2021-06-01 | $135.33 | $136.45 | $127.34 | $133.53 | $133.53 | 329,673 |
| 2021-05-28 | $136.80 | $140.92 | $133.48 | $134.38 | $134.38 | 247,936 |
| 2021-05-27 | $134.28 | $136.21 | $133.00 | $136.19 | $136.19 | 284,593 |
| 2021-05-26 | $133.54 | $136.37 | $131.38 | $133.77 | $133.77 | 213,316 |
| 2021-05-25 | $134.85 | $134.85 | $131.56 | $132.59 | $132.59 | 209,742 |
| 2021-05-24 | $139.00 | $139.00 | $134.33 | $135.09 | $135.09 | 148,277 |
| 2021-05-21 | $138.59 | $138.83 | $135.14 | $137.23 | $137.23 | 133,179 |
| 2021-05-20 | $135.22 | $142.00 | $133.90 | $137.47 | $137.47 | 171,869 |
| 2021-05-19 | $137.43 | $141.70 | $132.54 | $134.62 | $134.62 | 230,078 |
| 2021-05-18 | $135.00 | $141.30 | $133.67 | $138.12 | $138.12 | 258,909 |
| 2021-05-17 | $131.92 | $135.99 | $130.02 | $135.63 | $135.63 | 100,954 |
| 2021-05-14 | $128.07 | $132.95 | $127.97 | $132.18 | $132.18 | 178,583 |
| 2021-05-13 | $136.64 | $137.67 | $126.86 | $127.24 | $127.24 | 196,599 |
| 2021-05-12 | $133.59 | $137.29 | $130.81 | $136.96 | $136.96 | 161,661 |
| 2021-05-11 | $127.44 | $134.67 | $126.58 | $133.64 | $133.64 | 218,548 |
| 2021-05-10 | $132.32 | $132.32 | $128.66 | $130.07 | $130.07 | 121,072 |
| 2021-05-07 | $134.68 | $136.77 | $131.28 | $132.90 | $132.90 | 86,437 |
| 2021-05-06 | $138.01 | $139.49 | $132.09 | $132.90 | $132.90 | 189,872 |
| 2021-05-05 | $139.99 | $139.99 | $134.49 | $138.18 | $138.18 | 373,971 |
| 2021-05-04 | $144.47 | $144.47 | $134.64 | $138.39 | $138.39 | 580,239 |
| 2021-05-03 | $144.93 | $148.62 | $142.15 | $145.29 | $145.29 | 174,621 |
| 2021-04-30 | $140.98 | $147.85 | $140.98 | $144.97 | $144.97 | 355,317 |
| 2021-04-29 | $138.82 | $141.96 | $135.38 | $141.96 | $141.96 | 224,644 |
| 2021-04-28 | $136.01 | $138.53 | $134.65 | $138.27 | $138.27 | 102,948 |
| 2021-04-27 | $136.11 | $136.84 | $134.01 | $136.31 | $136.31 | 175,083 |
| 2021-04-26 | $131.78 | $136.84 | $131.45 | $135.65 | $135.65 | 186,953 |
| 2021-04-23 | $133.16 | $135.56 | $130.01 | $132.07 | $132.07 | 204,262 |
| 2021-04-22 | $124.61 | $134.00 | $123.99 | $131.85 | $131.85 | 397,330 |
| 2021-04-21 | $124.74 | $125.61 | $122.65 | $124.94 | $124.94 | 185,346 |
| 2021-04-20 | $121.46 | $125.57 | $120.59 | $125.03 | $125.03 | 137,005 |
| 2021-04-19 | $121.46 | $122.17 | $119.11 | $121.62 | $121.62 | 224,246 |
| 2021-04-16 | $124.94 | $126.43 | $121.03 | $121.95 | $121.95 | 307,219 |
| 2021-04-15 | $125.38 | $127.26 | $123.82 | $124.18 | $124.18 | 184,305 |
| 2021-04-14 | $125.00 | $128.00 | $123.90 | $124.24 | $124.24 | 141,919 |
| 2021-04-13 | $123.83 | $125.36 | $121.35 | $124.81 | $124.81 | 250,616 |
| 2021-04-12 | $125.82 | $126.13 | $122.40 | $123.37 | $123.37 | 460,741 |
| 2021-04-09 | $129.22 | $129.53 | $124.18 | $125.61 | $125.61 | 241,154 |
| 2021-04-08 | $131.39 | $133.71 | $128.65 | $129.51 | $129.51 | 189,979 |
| 2021-04-07 | $131.72 | $131.96 | $129.33 | $130.63 | $130.63 | 137,609 |
| 2021-04-06 | $130.99 | $132.95 | $129.82 | $131.68 | $131.68 | 136,767 |
| 2021-04-05 | $132.30 | $133.99 | $129.75 | $131.70 | $131.70 | 142,178 |
| 2021-04-01 | $129.12 | $132.46 | $127.42 | $130.40 | $130.40 | 170,268 |
| 2021-03-31 | $128.50 | $131.80 | $128.42 | $128.88 | $128.88 | 254,904 |
| 2021-03-30 | $125.61 | $129.18 | $123.68 | $128.65 | $128.65 | 228,599 |
| 2021-03-29 | $130.27 | $130.57 | $127.29 | $128.86 | $128.86 | 160,668 |
| 2021-03-26 | $132.28 | $134.14 | $127.02 | $130.81 | $130.81 | 324,117 |
| 2021-03-25 | $125.48 | $133.63 | $121.68 | $131.39 | $131.39 | 373,322 |
| 2021-03-24 | $137.54 | $137.54 | $122.48 | $124.92 | $124.92 | 476,672 |
| 2021-03-23 | $138.07 | $140.12 | $134.52 | $136.07 | $136.07 | 374,595 |
| 2021-03-22 | $145.23 | $145.56 | $140.47 | $141.16 | $141.16 | 210,915 |
| 2021-03-19 | $142.99 | $145.57 | $139.76 | $144.50 | $144.50 | 283,016 |
| 2021-03-18 | $144.00 | $147.48 | $142.08 | $142.84 | $142.84 | 163,404 |
| 2021-03-17 | $145.85 | $148.00 | $143.00 | $144.00 | $144.00 | 125,977 |
| 2021-03-16 | $147.79 | $148.47 | $142.32 | $147.00 | $147.00 | 211,187 |
| 2021-03-15 | $148.26 | $150.16 | $145.05 | $147.00 | $147.00 | 315,381 |
| 2021-03-12 | $149.00 | $150.93 | $145.31 | $149.25 | $149.25 | 107,365 |
| 2021-03-11 | $146.42 | $151.93 | $144.21 | $150.00 | $150.00 | 138,840 |
| 2021-03-10 | $145.58 | $146.26 | $142.85 | $143.99 | $143.99 | 104,699 |
| 2021-03-09 | $142.28 | $148.79 | $142.28 | $145.07 | $145.07 | 102,656 |
| 2021-03-08 | $145.00 | $148.00 | $140.31 | $141.26 | $141.26 | 235,997 |
| 2021-03-05 | $144.66 | $146.91 | $136.58 | $146.91 | $146.91 | 239,095 |
| 2021-03-04 | $152.63 | $154.45 | $140.45 | $143.45 | $143.45 | 577,520 |
| 2021-03-03 | $154.42 | $154.94 | $151.44 | $152.90 | $152.90 | 220,621 |
| 2021-03-02 | $156.53 | $156.72 | $151.98 | $155.13 | $155.13 | 141,951 |
| 2021-03-01 | $155.83 | $157.96 | $152.99 | $156.30 | $156.30 | 118,599 |
| 2021-02-26 | $158.48 | $159.22 | $150.76 | $154.97 | $154.97 | 269,190 |
| 2021-02-25 | $153.09 | $159.74 | $152.11 | $158.66 | $158.66 | 310,673 |
| 2021-02-24 | $152.88 | $156.03 | $150.89 | $153.84 | $153.84 | 130,198 |
| 2021-02-23 | $153.43 | $154.99 | $150.81 | $152.89 | $152.89 | 123,996 |
| 2021-02-22 | $154.85 | $158.61 | $152.31 | $153.38 | $153.38 | 229,336 |
| 2021-02-19 | $159.96 | $162.65 | $157.45 | $158.56 | $158.56 | 94,008 |
| 2021-02-18 | $166.96 | $166.96 | $158.49 | $158.49 | $158.49 | 258,457 |
| 2021-02-17 | $160.52 | $169.00 | $158.41 | $168.19 | $168.19 | 186,226 |
| 2021-02-16 | $161.97 | $163.98 | $159.14 | $160.65 | $160.65 | 261,507 |
| 2021-02-12 | $149.18 | $160.67 | $147.86 | $160.67 | $160.67 | 351,551 |
| 2021-02-11 | $155.00 | $155.00 | $147.98 | $149.17 | $149.17 | 221,523 |
| 2021-02-10 | $154.60 | $156.72 | $151.36 | $154.13 | $154.13 | 180,805 |
| 2021-02-09 | $154.63 | $155.87 | $153.29 | $154.08 | $154.08 | 157,005 |
| 2021-02-08 | $153.00 | $156.77 | $152.21 | $153.93 | $153.93 | 183,691 |
| 2021-02-05 | $152.61 | $154.55 | $151.01 | $152.72 | $152.72 | 268,684 |
| 2021-02-04 | $150.31 | $151.46 | $147.84 | $150.88 | $150.88 | 200,436 |
| 2021-02-03 | $151.16 | $153.04 | $149.86 | $149.98 | $149.98 | 93,660 |
| 2021-02-02 | $150.00 | $151.87 | $145.80 | $151.16 | $151.16 | 176,690 |
| 2021-02-01 | $151.16 | $152.00 | $147.34 | $149.38 | $149.38 | 235,677 |
| 2021-01-29 | $156.28 | $158.36 | $150.09 | $150.15 | $150.15 | 170,957 |
| 2021-01-28 | $151.89 | $160.21 | $151.74 | $155.39 | $155.39 | 169,806 |
| 2021-01-27 | $155.56 | $155.56 | $148.35 | $152.00 | $152.00 | 289,417 |
| 2021-01-26 | $160.36 | $161.00 | $153.72 | $155.72 | $155.72 | 329,395 |
| 2021-01-25 | $161.00 | $162.21 | $157.05 | $158.89 | $158.89 | 207,729 |
| 2021-01-22 | $154.24 | $161.52 | $153.23 | $160.66 | $160.66 | 198,220 |
| 2021-01-21 | $157.43 | $157.43 | $153.38 | $154.86 | $154.86 | 111,562 |
| 2021-01-20 | $159.51 | $160.75 | $153.94 | $156.45 | $156.45 | 137,484 |
| 2021-01-19 | $161.77 | $163.54 | $157.41 | $158.28 | $158.28 | 216,393 |
| 2021-01-15 | $160.82 | $162.63 | $152.47 | $157.93 | $157.93 | 359,065 |
| 2021-01-14 | $165.50 | $166.62 | $161.66 | $162.01 | $162.01 | 151,322 |
| 2021-01-13 | $174.86 | $175.10 | $165.37 | $165.50 | $165.50 | 109,445 |
| 2021-01-12 | $172.90 | $177.61 | $172.21 | $173.21 | $173.21 | 143,191 |
| 2021-01-11 | $169.09 | $177.17 | $164.68 | $173.33 | $173.33 | 109,956 |
| 2021-01-08 | $169.15 | $170.88 | $166.02 | $169.06 | $169.06 | 67,725 |
| 2021-01-07 | $163.61 | $167.95 | $161.98 | $167.47 | $167.47 | 83,619 |
| 2021-01-06 | $165.58 | $166.50 | $158.15 | $162.92 | $162.92 | 118,029 |
| 2021-01-05 | $165.77 | $166.33 | $162.34 | $165.09 | $165.09 | 49,186 |
| 2021-01-04 | $166.86 | $171.25 | $162.84 | $165.49 | $165.49 | 109,809 |
| 2020-12-31 | $170.53 | $175.70 | $165.66 | $166.78 | $166.78 | 74,233 |
| 2020-12-30 | $167.79 | $170.47 | $166.77 | $170.19 | $170.19 | 75,211 |
| 2020-12-29 | $170.78 | $170.78 | $165.81 | $166.60 | $166.60 | 72,918 |
| 2020-12-28 | $171.98 | $172.58 | $167.80 | $169.82 | $169.82 | 75,034 |
| 2020-12-24 | $174.74 | $174.81 | $169.13 | $170.94 | $170.94 | 24,859 |
| 2020-12-23 | $179.05 | $179.05 | $172.81 | $173.00 | $173.00 | 187,836 |
| 2020-12-22 | $175.69 | $181.09 | $175.20 | $178.75 | $178.75 | 260,067 |
| 2020-12-21 | $176.01 | $177.67 | $172.95 | $177.00 | $177.00 | 118,977 |
| 2020-12-18 | $173.99 | $179.07 | $171.47 | $177.66 | $177.66 | 278,913 |
| 2020-12-17 | $175.67 | $177.57 | $172.37 | $173.90 | $173.90 | 164,626 |
| 2020-12-16 | $176.71 | $177.96 | $172.29 | $174.00 | $174.00 | 182,267 |
| 2020-12-15 | $175.25 | $178.18 | $171.08 | $175.79 | $175.79 | 302,325 |
| 2020-12-14 | $177.37 | $183.98 | $176.00 | $182.76 | $182.76 | 173,066 |
| 2020-12-11 | $174.78 | $179.20 | $173.89 | $179.11 | $179.11 | 151,005 |
| 2020-12-10 | $172.76 | $177.23 | $171.30 | $176.28 | $176.28 | 180,810 |
| 2020-12-09 | $176.00 | $176.66 | $171.00 | $173.80 | $173.80 | 542,842 |
| 2020-12-08 | $171.07 | $175.00 | $168.48 | $174.89 | $174.89 | 219,600 |
| 2020-12-07 | $166.00 | $172.61 | $165.80 | $171.91 | $171.91 | 136,782 |
| 2020-12-04 | $166.32 | $167.23 | $164.31 | $166.86 | $166.86 | 58,760 |
| 2020-12-03 | $166.66 | $169.00 | $164.92 | $164.92 | $164.92 | 117,554 |
| 2020-12-02 | $167.64 | $168.53 | $164.15 | $168.25 | $168.25 | 121,444 |
| 2020-12-01 | $167.37 | $171.67 | $164.05 | $168.62 | $168.62 | 188,336 |
| 2020-11-30 | $166.00 | $169.00 | $162.60 | $168.73 | $168.73 | 178,621 |
| 2020-11-27 | $161.09 | $164.99 | $161.09 | $164.52 | $164.52 | 59,828 |
| 2020-11-25 | $159.30 | $162.68 | $158.41 | $162.15 | $162.15 | 174,824 |
| 2020-11-24 | $160.02 | $160.03 | $155.93 | $159.28 | $159.28 | 371,000 |
| 2020-11-23 | $156.67 | $161.52 | $155.70 | $158.48 | $158.48 | 304,592 |
| 2020-11-20 | $151.36 | $157.16 | $151.00 | $156.50 | $156.50 | 233,635 |
| 2020-11-19 | $152.75 | $154.68 | $150.40 | $151.20 | $151.20 | 245,827 |
| 2020-11-18 | $158.68 | $164.00 | $152.36 | $152.71 | $152.71 | 179,524 |
| 2020-11-17 | $164.34 | $164.34 | $157.10 | $159.70 | $159.70 | 189,335 |
| 2020-11-16 | $163.48 | $169.00 | $160.87 | $164.39 | $164.39 | 137,963 |
| 2020-11-13 | $168.06 | $168.06 | $164.02 | $165.68 | $165.68 | 100,024 |
| 2020-11-12 | $165.10 | $170.94 | $159.29 | $166.64 | $166.64 | 216,031 |
| 2020-11-11 | $162.99 | $165.36 | $159.60 | $160.00 | $160.00 | 266,017 |
| 2020-11-10 | $169.53 | $169.53 | $161.23 | $161.58 | $161.58 | 173,796 |
| 2020-11-09 | $171.06 | $171.27 | $165.37 | $168.37 | $168.37 | 62,326 |
| 2020-11-06 | $171.90 | $171.90 | $167.12 | $168.98 | $168.98 | 87,605 |
| 2020-11-05 | $175.00 | $175.57 | $171.08 | $172.40 | $172.40 | 89,308 |
| 2020-11-04 | $168.34 | $178.26 | $168.23 | $174.79 | $174.79 | 258,102 |
| 2020-11-03 | $164.37 | $167.50 | $162.56 | $166.45 | $166.45 | 103,711 |
| 2020-11-02 | $163.33 | $163.69 | $158.02 | $162.49 | $162.49 | 256,901 |
| 2020-10-30 | $163.56 | $164.59 | $161.01 | $163.35 | $163.35 | 66,077 |
| 2020-10-29 | $160.18 | $165.55 | $158.46 | $164.01 | $164.01 | 144,387 |
| 2020-10-28 | $162.82 | $164.22 | $159.23 | $161.06 | $161.06 | 207,892 |
| 2020-10-27 | $158.78 | $168.56 | $156.38 | $164.23 | $164.23 | 274,851 |
| 2020-10-26 | $159.49 | $160.70 | $156.48 | $158.61 | $158.61 | 96,870 |
| 2020-10-23 | $159.67 | $160.62 | $156.65 | $159.75 | $159.75 | 116,712 |
| 2020-10-22 | $156.23 | $160.31 | $156.23 | $159.41 | $159.41 | 73,125 |
| 2020-10-21 | $156.16 | $156.98 | $154.16 | $156.03 | $156.03 | 54,414 |
| 2020-10-20 | $157.22 | $157.70 | $154.90 | $156.00 | $156.00 | 52,571 |
| 2020-10-19 | $158.48 | $158.98 | $155.91 | $156.57 | $156.57 | 83,734 |
| 2020-10-16 | $158.00 | $160.46 | $157.44 | $158.47 | $158.47 | 153,423 |
| 2020-10-15 | $156.25 | $159.40 | $154.85 | $157.50 | $157.50 | 63,844 |
| 2020-10-14 | $160.01 | $161.33 | $156.44 | $157.75 | $157.75 | 113,432 |
| 2020-10-13 | $159.92 | $163.34 | $159.13 | $160.00 | $160.00 | 115,295 |
| 2020-10-12 | $161.39 | $161.39 | $158.00 | $159.89 | $159.89 | 142,908 |
| 2020-10-09 | $160.83 | $162.08 | $159.89 | $160.73 | $160.73 | 144,480 |
| 2020-10-08 | $164.04 | $164.37 | $160.62 | $160.97 | $160.97 | 79,611 |
| 2020-10-07 | $163.57 | $164.80 | $160.14 | $163.75 | $163.75 | 126,219 |
| 2020-10-06 | $162.10 | $164.98 | $161.09 | $162.04 | $162.04 | 122,524 |
| 2020-10-05 | $159.00 | $166.99 | $158.81 | $161.77 | $161.77 | 267,139 |
| 2020-10-02 | $154.25 | $159.57 | $153.44 | $158.63 | $158.63 | 164,244 |
| 2020-10-01 | $156.54 | $158.07 | $153.37 | $156.00 | $156.00 | 148,970 |
| 2020-09-30 | $152.63 | $155.80 | $150.03 | $154.32 | $154.32 | 468,363 |
| 2020-09-29 | $152.13 | $154.05 | $148.25 | $152.26 | $152.26 | 277,442 |
| 2020-09-28 | $154.20 | $154.72 | $149.02 | $151.94 | $151.94 | 207,692 |
| 2020-09-25 | $147.62 | $154.23 | $146.84 | $154.03 | $154.03 | 258,726 |
| 2020-09-24 | $145.44 | $149.22 | $141.38 | $149.22 | $149.22 | 193,939 |
| 2020-09-23 | $144.50 | $147.39 | $141.39 | $146.00 | $146.00 | 512,035 |
| 2020-09-22 | $141.40 | $144.53 | $139.49 | $144.27 | $144.27 | 108,993 |
| 2020-09-21 | $145.00 | $145.88 | $139.10 | $140.70 | $140.70 | 137,935 |
| 2020-09-18 | $146.91 | $147.88 | $144.82 | $147.00 | $147.00 | 101,309 |
| 2020-09-17 | $143.77 | $147.07 | $143.77 | $145.71 | $145.71 | 155,616 |
| 2020-09-16 | $143.47 | $145.33 | $141.59 | $145.03 | $145.03 | 153,909 |
| 2020-09-15 | $146.23 | $147.61 | $140.39 | $142.50 | $142.50 | 222,724 |
| 2020-09-14 | $146.37 | $148.06 | $144.10 | $146.99 | $146.99 | 158,179 |
| 2020-09-11 | $141.37 | $144.99 | $140.71 | $144.70 | $144.70 | 114,604 |
| 2020-09-10 | $144.88 | $145.65 | $141.52 | $142.75 | $142.75 | 112,407 |
| 2020-09-09 | $143.46 | $147.19 | $141.64 | $144.22 | $144.22 | 125,521 |
| 2020-09-08 | $138.83 | $144.60 | $137.51 | $143.13 | $143.13 | 145,823 |
| 2020-09-04 | $139.63 | $143.28 | $133.03 | $140.34 | $140.34 | 214,550 |
| 2020-09-03 | $141.25 | $141.78 | $136.96 | $139.77 | $139.77 | 174,141 |
| 2020-09-02 | $144.43 | $145.96 | $141.02 | $141.81 | $141.81 | 88,895 |
| 2020-09-01 | $145.57 | $147.33 | $142.39 | $144.06 | $144.06 | 198,057 |
| 2020-08-31 | $139.19 | $150.21 | $139.19 | $148.18 | $148.18 | 240,289 |
| 2020-08-28 | $138.17 | $139.17 | $135.48 | $139.15 | $139.15 | 151,281 |
| 2020-08-27 | $139.48 | $139.88 | $135.79 | $137.82 | $137.82 | 124,767 |
| 2020-08-26 | $140.27 | $140.67 | $137.57 | $139.47 | $139.47 | 150,067 |
| 2020-08-25 | $138.15 | $141.48 | $137.25 | $140.02 | $140.02 | 90,211 |
| 2020-08-24 | $141.87 | $141.96 | $136.32 | $138.36 | $138.36 | 155,736 |
| 2020-08-21 | $142.79 | $143.64 | $139.60 | $140.65 | $140.65 | 216,840 |
| 2020-08-20 | $146.72 | $148.00 | $141.67 | $142.96 | $142.96 | 120,654 |
| 2020-08-19 | $149.50 | $150.00 | $146.50 | $146.79 | $146.79 | 172,505 |
| 2020-08-18 | $148.28 | $149.55 | $145.08 | $148.66 | $148.66 | 112,570 |
| 2020-08-17 | $141.93 | $149.53 | $141.90 | $148.28 | $148.28 | 142,605 |
| 2020-08-14 | $143.19 | $143.19 | $141.04 | $142.43 | $142.43 | 86,995 |
| 2020-08-13 | $140.67 | $143.43 | $139.56 | $142.57 | $142.57 | 53,154 |
| 2020-08-12 | $141.00 | $142.49 | $139.35 | $141.00 | $141.00 | 82,715 |
| 2020-08-11 | $144.23 | $144.95 | $140.13 | $140.49 | $140.49 | 87,413 |
| 2020-08-10 | $145.79 | $145.79 | $140.27 | $143.26 | $143.26 | 246,703 |
| 2020-08-07 | $146.31 | $147.32 | $144.52 | $145.97 | $145.97 | 94,269 |
| 2020-08-06 | $149.09 | $149.61 | $146.27 | $146.44 | $146.44 | 196,169 |
| 2020-08-05 | $148.81 | $149.17 | $146.55 | $148.76 | $148.76 | 329,099 |
| 2020-08-04 | $144.54 | $147.75 | $142.48 | $147.75 | $147.75 | 160,476 |
| 2020-08-03 | $137.63 | $144.67 | $137.63 | $144.09 | $144.09 | 193,309 |
| 2020-07-31 | $140.99 | $140.99 | $135.05 | $137.61 | $137.61 | 226,380 |
| 2020-07-30 | $135.96 | $141.41 | $135.96 | $139.94 | $139.94 | 111,373 |
| 2020-07-29 | $139.77 | $140.46 | $136.13 | $137.29 | $137.29 | 297,909 |
| 2020-07-28 | $138.45 | $141.17 | $136.10 | $139.44 | $139.44 | 204,858 |
| 2020-07-27 | $139.21 | $140.69 | $135.72 | $139.67 | $139.67 | 98,724 |
| 2020-07-24 | $139.69 | $139.69 | $136.20 | $138.02 | $138.02 | 233,098 |
| 2020-07-23 | $142.49 | $145.25 | $140.42 | $140.42 | $140.42 | 147,430 |
| 2020-07-22 | $144.15 | $146.55 | $141.40 | $142.54 | $142.54 | 155,677 |
| 2020-07-21 | $146.30 | $147.50 | $143.32 | $143.44 | $143.44 | 237,944 |
| 2020-07-20 | $143.20 | $148.29 | $142.46 | $145.78 | $145.78 | 149,304 |
| 2020-07-17 | $138.20 | $143.52 | $138.20 | $143.52 | $143.52 | 163,900 |
| 2020-07-16 | $138.78 | $140.85 | $137.75 | $140.42 | $140.42 | 134,600 |
| 2020-07-15 | $139.57 | $140.19 | $136.72 | $139.88 | $139.88 | 202,600 |
| 2020-07-14 | $133.61 | $138.33 | $131.02 | $137.84 | $137.84 | 385,700 |
| 2020-07-13 | $137.48 | $142.46 | $134.12 | $134.29 | $134.29 | 184,100 |
| 2020-07-10 | $141.03 | $143.12 | $135.51 | $136.97 | $136.97 | 275,100 |
| 2020-07-09 | $146.88 | $147.00 | $139.10 | $140.00 | $140.00 | 354,600 |
| 2020-07-08 | $146.50 | $151.69 | $143.70 | $145.27 | $145.27 | 1,370,700 |
| 2020-07-07 | $150.15 | $153.24 | $147.12 | $147.60 | $147.60 | 244,500 |
| 2020-07-06 | $152.35 | $156.99 | $149.54 | $151.88 | $151.88 | 403,700 |
| 2020-07-02 | $153.51 | $154.98 | $148.70 | $151.00 | $151.00 | 117,100 |
| 2020-07-01 | $148.81 | $153.10 | $147.88 | $152.85 | $152.85 | 156,100 |
| 2020-06-30 | $145.00 | $150.71 | $143.01 | $147.90 | $147.90 | 178,900 |
| 2020-06-29 | $148.93 | $148.93 | $143.65 | $145.21 | $145.21 | 78,100 |
| 2020-06-26 | $152.24 | $153.70 | $147.80 | $148.12 | $148.12 | 188,807 |
| 2020-06-25 | $151.26 | $152.39 | $148.59 | $151.72 | $151.72 | 292,795 |
| 2020-06-24 | $156.07 | $158.42 | $149.16 | $152.75 | $152.75 | 185,876 |
| 2020-06-23 | $149.13 | $158.93 | $148.49 | $156.01 | $156.01 | 413,743 |
| 2020-06-22 | $146.00 | $150.74 | $144.58 | $149.12 | $149.12 | 337,725 |
| 2020-06-19 | $146.38 | $147.30 | $144.12 | $146.07 | $146.07 | 212,646 |
| 2020-06-18 | $142.80 | $147.63 | $141.93 | $145.52 | $145.52 | 151,474 |
| 2020-06-17 | $141.45 | $146.28 | $140.40 | $143.74 | $143.74 | 375,666 |
| 2020-06-16 | $142.27 | $144.39 | $139.50 | $141.67 | $141.67 | 64,520 |
| 2020-06-15 | $138.27 | $142.32 | $138.27 | $141.88 | $141.88 | 96,691 |
| 2020-06-12 | $144.61 | $144.61 | $134.95 | $139.62 | $139.62 | 275,126 |
| 2020-06-11 | $138.61 | $142.59 | $137.03 | $141.22 | $141.22 | 239,335 |
| 2020-06-10 | $141.64 | $142.57 | $136.72 | $140.24 | $140.24 | 176,636 |
| 2020-06-09 | $135.96 | $143.17 | $135.03 | $141.64 | $141.64 | 205,251 |
| 2020-06-08 | $139.76 | $142.03 | $134.18 | $134.96 | $134.96 | 249,174 |
| 2020-06-05 | $144.96 | $145.58 | $140.00 | $140.98 | $140.98 | 170,510 |
| 2020-06-04 | $146.00 | $147.47 | $143.80 | $144.50 | $144.50 | 153,695 |
| 2020-06-03 | $146.59 | $147.20 | $145.04 | $146.01 | $146.01 | 80,297 |
| 2020-06-02 | $146.12 | $147.18 | $144.54 | $146.00 | $146.00 | 134,847 |
| 2020-06-01 | $145.59 | $147.47 | $144.24 | $146.18 | $146.18 | 136,553 |
| 2020-05-29 | $147.00 | $147.00 | $143.50 | $145.49 | $145.49 | 484,388 |
| 2020-05-28 | $147.00 | $147.36 | $145.82 | $146.79 | $146.79 | 186,317 |
| 2020-05-27 | $146.11 | $147.06 | $141.00 | $146.86 | $146.86 | 244,953 |
| 2020-05-26 | $145.24 | $147.22 | $144.35 | $146.11 | $146.11 | 147,668 |
| 2020-05-22 | $145.69 | $147.50 | $144.39 | $146.55 | $146.55 | 96,929 |
| 2020-05-21 | $147.04 | $148.38 | $145.45 | $146.84 | $146.84 | 121,243 |
| 2020-05-20 | $140.00 | $150.00 | $139.95 | $146.20 | $146.20 | 360,171 |
| 2020-05-19 | $141.80 | $144.49 | $140.54 | $143.19 | $143.19 | 161,421 |
| 2020-05-18 | $143.18 | $144.00 | $140.02 | $140.77 | $140.77 | 212,758 |
| 2020-05-15 | $138.81 | $140.59 | $137.36 | $139.90 | $139.90 | 212,086 |
| 2020-05-14 | $133.66 | $140.22 | $133.10 | $139.29 | $139.29 | 177,547 |
| 2020-05-13 | $138.24 | $140.63 | $132.10 | $134.27 | $134.27 | 220,933 |
| 2020-05-12 | $144.00 | $148.70 | $136.84 | $137.78 | $137.78 | 352,137 |
| 2020-05-11 | $139.30 | $143.49 | $136.97 | $142.98 | $142.98 | 424,552 |
| 2020-05-08 | $142.50 | $142.51 | $137.02 | $137.51 | $137.51 | 408,328 |
| 2020-05-07 | $141.99 | $142.86 | $139.53 | $141.95 | $141.95 | 293,470 |
| 2020-05-06 | $138.79 | $141.29 | $137.34 | $139.46 | $139.46 | 143,357 |
| 2020-05-05 | $132.49 | $138.58 | $131.73 | $137.10 | $137.10 | 116,621 |
| 2020-05-04 | $127.26 | $132.47 | $126.62 | $130.66 | $130.66 | 90,682 |
| 2020-05-01 | $134.66 | $134.66 | $127.09 | $128.36 | $128.36 | 154,140 |
| 2020-04-30 | $134.03 | $136.57 | $130.48 | $135.73 | $135.73 | 183,126 |
| 2020-04-29 | $132.23 | $138.00 | $130.38 | $133.72 | $133.72 | 336,839 |
| 2020-04-28 | $133.34 | $133.34 | $129.76 | $130.70 | $130.70 | 233,561 |
| 2020-04-27 | $130.94 | $133.42 | $129.86 | $132.45 | $132.45 | 298,334 |
| 2020-04-24 | $127.52 | $130.64 | $122.62 | $129.50 | $129.50 | 340,349 |
| 2020-04-23 | $129.03 | $130.60 | $124.00 | $126.89 | $126.89 | 230,887 |
| 2020-04-22 | $129.11 | $130.99 | $125.51 | $129.75 | $129.75 | 258,750 |
| 2020-04-21 | $135.20 | $135.20 | $120.02 | $130.50 | $130.50 | 739,479 |
| 2020-04-20 | $129.19 | $140.74 | $127.51 | $138.59 | $138.59 | 961,952 |
| 2020-04-17 | $130.99 | $131.73 | $126.58 | $129.00 | $129.00 | 233,737 |
| 2020-04-16 | $127.79 | $128.79 | $125.79 | $128.58 | $128.58 | 220,000 |
| 2020-04-15 | $125.37 | $128.79 | $122.06 | $126.93 | $126.93 | 191,602 |
| 2020-04-14 | $123.10 | $128.23 | $123.10 | $126.70 | $126.70 | 206,502 |
| 2020-04-13 | $121.92 | $125.52 | $117.46 | $122.31 | $122.31 | 122,782 |
| 2020-04-09 | $124.46 | $125.57 | $120.69 | $121.36 | $121.36 | 82,273 |
| 2020-04-08 | $124.76 | $124.76 | $118.13 | $121.97 | $121.97 | 181,668 |
| 2020-04-07 | $120.19 | $127.93 | $119.38 | $121.80 | $121.80 | 216,369 |
| 2020-04-06 | $116.00 | $119.33 | $114.88 | $118.33 | $118.33 | 414,203 |
| 2020-04-03 | $110.79 | $115.47 | $110.79 | $112.00 | $112.00 | 268,405 |
| 2020-04-02 | $109.62 | $115.39 | $102.88 | $110.87 | $110.87 | 202,991 |
| 2020-04-01 | $111.12 | $114.14 | $108.88 | $113.00 | $113.00 | 364,737 |
| 2020-03-31 | $116.39 | $116.50 | $109.65 | $112.61 | $112.61 | 326,067 |
| 2020-03-30 | $113.55 | $117.38 | $113.27 | $116.00 | $116.00 | 198,926 |
| 2020-03-27 | $110.15 | $116.37 | $108.93 | $113.41 | $113.41 | 189,785 |
| 2020-03-26 | $111.61 | $116.00 | $109.02 | $113.15 | $113.15 | 275,363 |
| 2020-03-25 | $112.53 | $115.73 | $110.06 | $110.95 | $110.95 | 201,290 |
| 2020-03-24 | $106.29 | $114.50 | $103.81 | $112.22 | $112.22 | 171,172 |
| 2020-03-23 | $102.30 | $107.52 | $96.24 | $101.25 | $101.25 | 225,878 |
| 2020-03-20 | $105.00 | $110.86 | $99.52 | $102.48 | $102.48 | 142,203 |
| 2020-03-19 | $98.74 | $103.22 | $94.85 | $101.04 | $101.04 | 224,301 |
| 2020-03-18 | $95.88 | $101.24 | $92.00 | $98.40 | $98.40 | 194,812 |
| 2020-03-17 | $97.10 | $102.48 | $95.88 | $98.29 | $98.29 | 292,630 |
| 2020-03-16 | $99.21 | $104.28 | $95.80 | $97.01 | $97.01 | 410,974 |
| 2020-03-13 | $107.50 | $110.41 | $98.38 | $109.32 | $109.32 | 332,693 |
| 2020-03-12 | $115.55 | $115.55 | $97.01 | $106.00 | $106.00 | 337,147 |
| 2020-03-11 | $124.42 | $127.39 | $117.47 | $118.53 | $118.53 | 308,477 |
| 2020-03-10 | $129.58 | $130.05 | $120.20 | $127.61 | $127.61 | 204,719 |
| 2020-03-09 | $127.81 | $130.50 | $123.96 | $126.09 | $126.09 | 169,715 |
| 2020-03-06 | $128.09 | $131.25 | $127.65 | $129.93 | $129.93 | 109,910 |
| 2020-03-05 | $131.12 | $132.99 | $127.83 | $131.82 | $131.82 | 129,933 |
| 2020-03-04 | $134.52 | $135.54 | $130.01 | $133.01 | $133.01 | 143,172 |
| 2020-03-03 | $135.50 | $137.21 | $125.53 | $131.57 | $131.57 | 124,722 |
| 2020-03-02 | $132.28 | $138.46 | $128.26 | $135.32 | $135.32 | 184,225 |
| 2020-02-28 | $126.94 | $130.57 | $124.08 | $130.38 | $130.38 | 281,138 |
| 2020-02-27 | $128.20 | $131.62 | $122.43 | $130.02 | $130.02 | 309,327 |
| 2020-02-26 | $130.20 | $133.17 | $125.30 | $129.76 | $129.76 | 224,228 |
| 2020-02-25 | $136.65 | $137.28 | $128.85 | $130.25 | $130.25 | 107,127 |
| 2020-02-24 | $140.00 | $140.00 | $134.01 | $135.83 | $135.83 | 90,807 |
| 2020-02-21 | $145.11 | $145.59 | $140.77 | $141.90 | $141.90 | 71,066 |
| 2020-02-20 | $144.17 | $145.25 | $142.06 | $145.11 | $145.11 | 91,176 |
| 2020-02-19 | $142.77 | $145.55 | $142.77 | $144.17 | $144.17 | 93,428 |
| 2020-02-18 | $141.20 | $142.71 | $139.16 | $141.65 | $141.65 | 121,597 |
| 2020-02-14 | $139.66 | $141.62 | $139.31 | $141.01 | $141.01 | 127,398 |
| 2020-02-13 | $142.38 | $143.76 | $138.33 | $139.38 | $139.38 | 161,298 |
| 2020-02-12 | $142.86 | $143.95 | $140.24 | $143.73 | $143.73 | 93,177 |
| 2020-02-11 | $144.83 | $145.29 | $142.67 | $142.76 | $142.76 | 71,475 |
| 2020-02-10 | $144.43 | $145.17 | $142.02 | $143.81 | $143.81 | 62,548 |
| 2020-02-07 | $142.53 | $144.99 | $140.66 | $143.50 | $143.50 | 96,388 |
| 2020-02-06 | $144.02 | $145.00 | $140.36 | $142.55 | $142.55 | 103,878 |
| 2020-02-05 | $141.12 | $144.75 | $139.81 | $142.77 | $142.77 | 117,561 |
| 2020-02-04 | $142.07 | $142.22 | $138.39 | $140.56 | $140.56 | 116,441 |
| 2020-02-03 | $136.49 | $140.99 | $135.48 | $140.05 | $140.05 | 197,677 |
| 2020-01-31 | $133.42 | $135.93 | $132.63 | $135.10 | $135.10 | 145,016 |
| 2020-01-30 | $135.01 | $135.47 | $133.09 | $133.80 | $133.80 | 111,843 |
| 2020-01-29 | $135.55 | $137.40 | $134.32 | $135.94 | $135.94 | 126,033 |
| 2020-01-28 | $137.73 | $138.37 | $134.74 | $135.98 | $135.98 | 131,406 |
| 2020-01-27 | $133.02 | $137.05 | $132.93 | $136.03 | $136.03 | 99,462 |
| 2020-01-24 | $137.42 | $137.42 | $133.37 | $135.80 | $135.80 | 117,174 |
| 2020-01-23 | $133.44 | $138.56 | $131.18 | $137.00 | $137.00 | 200,475 |
| 2020-01-22 | $140.33 | $140.40 | $132.95 | $133.60 | $133.60 | 159,340 |
| 2020-01-21 | $138.72 | $142.34 | $138.72 | $139.90 | $139.90 | 104,702 |
| 2020-01-17 | $140.15 | $141.88 | $136.67 | $139.13 | $139.13 | 216,784 |
| 2020-01-16 | $139.63 | $140.90 | $138.06 | $140.47 | $140.47 | 92,710 |
| 2020-01-15 | $139.26 | $142.94 | $138.52 | $139.20 | $139.20 | 141,216 |
| 2020-01-14 | $137.56 | $139.60 | $136.18 | $138.82 | $138.82 | 248,484 |
| 2020-01-13 | $137.72 | $139.84 | $135.36 | $137.88 | $137.88 | 224,148 |
| 2020-01-10 | $139.88 | $141.65 | $137.00 | $137.35 | $137.35 | 328,724 |
| 2020-01-09 | $138.50 | $140.20 | $137.00 | $139.38 | $139.38 | 206,017 |
| 2020-01-08 | $134.97 | $139.00 | $133.25 | $138.08 | $138.08 | 272,518 |
| 2020-01-07 | $134.12 | $134.99 | $131.81 | $134.71 | $134.71 | 218,482 |
| 2020-01-06 | $136.26 | $136.49 | $129.40 | $134.29 | $134.29 | 341,719 |
| 2020-01-03 | $140.00 | $140.54 | $135.83 | $137.13 | $137.13 | 169,802 |
| 2020-01-02 | $140.54 | $142.00 | $137.04 | $141.13 | $141.13 | 436,363 |
| 2019-12-31 | $136.16 | $140.15 | $135.22 | $139.12 | $139.12 | 191,490 |
| 2019-12-30 | $135.45 | $136.18 | $131.35 | $135.97 | $135.97 | 140,398 |
| 2019-12-27 | $138.00 | $138.00 | $132.54 | $135.07 | $135.07 | 274,197 |
| 2019-12-26 | $131.57 | $137.57 | $131.09 | $136.83 | $136.83 | 387,451 |
| 2019-12-24 | $129.90 | $131.83 | $128.56 | $131.41 | $131.41 | 66,024 |
| 2019-12-23 | $128.00 | $131.00 | $126.90 | $129.90 | $129.90 | 267,371 |
| 2019-12-20 | $124.76 | $127.50 | $123.46 | $127.00 | $127.00 | 299,444 |
| 2019-12-19 | $122.44 | $126.98 | $121.92 | $125.97 | $125.97 | 268,909 |
| 2019-12-18 | $124.35 | $124.63 | $120.70 | $122.77 | $122.77 | 200,570 |
| 2019-12-17 | $118.50 | $125.99 | $117.53 | $124.51 | $124.51 | 423,604 |
| 2019-12-16 | $118.00 | $118.18 | $114.59 | $118.07 | $118.07 | 375,789 |
| 2019-12-13 | $117.70 | $118.05 | $115.16 | $115.19 | $115.19 | 190,875 |
| 2019-12-12 | $111.38 | $118.87 | $108.43 | $117.66 | $117.66 | 214,025 |
| 2019-12-11 | $108.98 | $110.97 | $106.64 | $110.05 | $110.05 | 315,957 |
| 2019-12-10 | $105.71 | $108.79 | $103.79 | $108.00 | $108.00 | 499,683 |
| 2019-12-09 | $107.69 | $108.52 | $105.31 | $105.92 | $105.92 | 253,786 |
| 2019-12-06 | $109.73 | $110.93 | $107.08 | $107.56 | $107.56 | 382,718 |
| 2019-12-05 | $115.91 | $117.15 | $108.16 | $109.79 | $109.79 | 389,521 |
| 2019-12-04 | $113.85 | $117.50 | $111.73 | $116.24 | $116.24 | 144,737 |
| 2019-12-03 | $109.70 | $114.50 | $109.70 | $113.75 | $113.75 | 140,144 |
| 2019-12-02 | $115.70 | $116.97 | $110.56 | $110.66 | $110.66 | 185,730 |
| 2019-11-29 | $112.65 | $115.91 | $112.65 | $115.18 | $115.18 | 80,518 |
| 2019-11-27 | $118.07 | $118.73 | $113.37 | $113.55 | $113.55 | 274,514 |
| 2019-11-26 | $119.23 | $119.97 | $117.55 | $117.86 | $117.86 | 144,308 |
| 2019-11-25 | $114.27 | $120.44 | $113.25 | $119.28 | $119.28 | 455,945 |
| 2019-11-22 | $113.85 | $114.74 | $111.37 | $113.28 | $113.28 | 128,096 |
| 2019-11-21 | $117.55 | $118.86 | $113.51 | $113.84 | $113.84 | 210,373 |
| 2019-11-20 | $113.55 | $120.58 | $113.55 | $117.60 | $117.60 | 631,518 |
| 2019-11-19 | $110.50 | $117.45 | $105.31 | $113.46 | $113.46 | 773,168 |
| 2019-11-18 | $112.51 | $112.53 | $103.12 | $106.98 | $106.98 | 724,675 |
| 2019-11-15 | $111.49 | $113.63 | $108.42 | $112.51 | $112.51 | 283,955 |
| 2019-11-14 | $112.79 | $114.16 | $110.98 | $111.60 | $111.60 | 103,403 |
| 2019-11-13 | $110.67 | $114.78 | $110.67 | $113.06 | $113.06 | 95,042 |
| 2019-11-12 | $112.70 | $114.51 | $110.51 | $111.24 | $111.24 | 383,122 |
| 2019-11-11 | $112.51 | $114.38 | $112.51 | $113.27 | $113.27 | 87,975 |
| 2019-11-08 | $112.42 | $113.90 | $112.39 | $113.45 | $113.45 | 82,269 |
| 2019-11-07 | $114.99 | $115.66 | $111.78 | $112.86 | $112.86 | 81,368 |
| 2019-11-06 | $113.80 | $115.53 | $113.05 | $113.57 | $113.57 | 175,377 |
| 2019-11-05 | $111.64 | $115.56 | $110.22 | $114.40 | $114.40 | 254,503 |
| 2019-11-04 | $112.38 | $112.38 | $109.69 | $110.70 | $110.70 | 143,761 |
| 2019-11-01 | $111.34 | $111.74 | $109.57 | $110.87 | $110.87 | 252,609 |
| 2019-10-31 | $109.45 | $110.72 | $108.05 | $110.58 | $110.58 | 150,523 |
| 2019-10-30 | $109.30 | $109.56 | $107.75 | $109.09 | $109.09 | 133,837 |
| 2019-10-29 | $105.41 | $109.98 | $104.55 | $109.00 | $109.00 | 178,107 |
| 2019-10-28 | $103.91 | $105.36 | $103.16 | $105.09 | $105.09 | 109,954 |
| 2019-10-25 | $104.82 | $106.81 | $103.36 | $103.46 | $103.46 | 260,700 |
| 2019-10-24 | $105.83 | $107.66 | $105.10 | $105.19 | $105.19 | 588,076 |
| 2019-10-23 | $107.03 | $108.84 | $104.98 | $105.60 | $105.60 | 268,824 |
| 2019-10-22 | $103.94 | $109.64 | $103.09 | $107.02 | $107.02 | 259,920 |
| 2019-10-21 | $98.89 | $104.28 | $97.89 | $103.36 | $103.36 | 258,326 |
| 2019-10-18 | $100.00 | $100.00 | $97.85 | $98.89 | $98.89 | 125,863 |
| 2019-10-17 | $101.12 | $102.80 | $98.89 | $100.08 | $100.08 | 140,420 |
| 2019-10-16 | $101.51 | $101.54 | $99.73 | $101.08 | $101.08 | 119,962 |
| 2019-10-15 | $94.89 | $101.89 | $94.89 | $100.72 | $100.72 | 206,491 |
| 2019-10-14 | $94.76 | $95.36 | $93.11 | $94.61 | $94.61 | 180,958 |
| 2019-10-11 | $91.96 | $96.53 | $91.96 | $95.09 | $95.09 | 309,534 |
| 2019-10-10 | $91.56 | $92.46 | $90.92 | $92.33 | $92.33 | 240,832 |
| 2019-10-09 | $92.86 | $92.86 | $90.89 | $91.45 | $91.45 | 173,315 |
| 2019-10-08 | $93.29 | $93.29 | $90.06 | $92.54 | $92.54 | 174,247 |
| 2019-10-07 | $96.24 | $97.38 | $94.01 | $94.40 | $94.40 | 76,135 |
| 2019-10-04 | $95.02 | $97.23 | $93.56 | $96.68 | $96.68 | 187,204 |
| 2019-10-03 | $94.62 | $96.50 | $93.26 | $95.08 | $95.08 | 215,838 |
| 2019-10-02 | $93.95 | $97.44 | $91.74 | $94.40 | $94.40 | 258,036 |
| 2019-10-01 | $97.26 | $98.76 | $93.38 | $94.42 | $94.42 | 296,687 |
| 2019-09-30 | $96.98 | $96.98 | $93.04 | $96.32 | $96.32 | 194,683 |
| 2019-09-27 | $96.06 | $99.82 | $95.84 | $96.19 | $96.19 | 316,309 |
| 2019-09-26 | $101.53 | $103.15 | $95.73 | $95.80 | $95.80 | 258,594 |
| 2019-09-25 | $105.73 | $107.50 | $102.09 | $102.48 | $102.48 | 201,816 |
| 2019-09-24 | $108.30 | $108.70 | $105.35 | $107.00 | $107.00 | 155,849 |
| 2019-09-23 | $109.20 | $110.95 | $106.61 | $107.97 | $107.97 | 173,283 |
| 2019-09-20 | $107.85 | $109.88 | $106.62 | $109.49 | $109.49 | 251,391 |
| 2019-09-19 | $103.63 | $109.70 | $102.38 | $107.69 | $107.69 | 248,750 |
| 2019-09-18 | $102.07 | $103.43 | $100.74 | $103.36 | $103.36 | 219,120 |
| 2019-09-17 | $104.09 | $106.40 | $103.18 | $103.36 | $103.36 | 148,131 |
| 2019-09-16 | $103.80 | $107.85 | $102.25 | $104.98 | $104.98 | 181,075 |
| 2019-09-13 | $103.73 | $105.00 | $101.52 | $103.72 | $103.72 | 215,616 |
| 2019-09-12 | $104.98 | $105.87 | $101.13 | $104.57 | $104.57 | 233,815 |
| 2019-09-11 | $104.74 | $106.57 | $100.98 | $105.29 | $105.29 | 307,047 |
| 2019-09-10 | $106.01 | $106.01 | $100.18 | $105.31 | $105.31 | 403,204 |
| 2019-09-09 | $111.11 | $113.38 | $106.03 | $106.18 | $106.18 | 165,492 |
| 2019-09-06 | $110.75 | $112.06 | $110.21 | $111.75 | $111.75 | 179,766 |
| 2019-09-05 | $109.43 | $111.04 | $106.78 | $111.00 | $111.00 | 176,754 |
| 2019-09-04 | $109.12 | $109.38 | $105.31 | $108.62 | $108.62 | 173,748 |
| 2019-09-03 | $112.09 | $114.00 | $105.09 | $107.93 | $107.93 | 385,948 |
| 2019-08-30 | $111.35 | $112.77 | $109.86 | $112.03 | $112.03 | 88,952 |
| 2019-08-29 | $115.99 | $115.99 | $110.00 | $111.16 | $111.16 | 167,650 |
| 2019-08-28 | $111.16 | $111.87 | $108.08 | $111.70 | $111.70 | 188,953 |
| 2019-08-27 | $115.59 | $116.45 | $111.03 | $112.50 | $112.50 | 193,151 |
| 2019-08-26 | $113.49 | $114.76 | $111.77 | $114.71 | $114.71 | 120,424 |
| 2019-08-23 | $115.90 | $116.77 | $112.08 | $112.28 | $112.28 | 113,854 |
| 2019-08-22 | $116.52 | $116.61 | $113.95 | $115.84 | $115.84 | 177,652 |
| 2019-08-21 | $116.31 | $121.90 | $114.92 | $116.20 | $116.20 | 633,504 |
| 2019-08-20 | $115.90 | $115.90 | $113.70 | $115.52 | $115.52 | 229,637 |
| 2019-08-19 | $115.88 | $116.48 | $113.31 | $115.69 | $115.69 | 252,504 |
| 2019-08-16 | $114.50 | $116.30 | $114.13 | $114.44 | $114.44 | 106,609 |
| 2019-08-15 | $114.87 | $116.00 | $112.70 | $114.81 | $114.81 | 116,287 |
| 2019-08-14 | $113.93 | $115.59 | $113.12 | $114.43 | $114.43 | 166,244 |
| 2019-08-13 | $114.74 | $116.97 | $114.73 | $114.96 | $114.96 | 115,766 |
| 2019-08-12 | $113.89 | $115.36 | $113.19 | $114.15 | $114.15 | 179,584 |
| 2019-08-09 | $114.83 | $116.22 | $113.46 | $114.84 | $114.84 | 136,931 |
| 2019-08-08 | $115.29 | $116.32 | $113.84 | $115.48 | $115.48 | 103,172 |
| 2019-08-07 | $111.41 | $115.42 | $110.97 | $114.10 | $114.10 | 116,032 |
| 2019-08-06 | $110.00 | $112.63 | $107.20 | $112.23 | $112.23 | 153,445 |
| 2019-08-05 | $114.80 | $117.05 | $108.24 | $109.12 | $109.12 | 661,744 |
| 2019-08-02 | $115.02 | $117.51 | $113.83 | $116.35 | $116.35 | 364,130 |
| 2019-08-01 | $116.00 | $118.14 | $114.04 | $115.36 | $115.36 | 221,847 |
| 2019-07-31 | $114.91 | $118.11 | $114.18 | $115.76 | $115.76 | 216,359 |
| 2019-07-30 | $114.72 | $115.28 | $113.43 | $115.28 | $115.28 | 160,893 |
| 2019-07-29 | $115.77 | $116.96 | $113.99 | $116.61 | $116.61 | 169,840 |
| 2019-07-26 | $116.36 | $116.82 | $114.49 | $116.43 | $116.43 | 182,670 |
| 2019-07-25 | $116.08 | $116.98 | $114.61 | $116.33 | $116.33 | 171,852 |
| 2019-07-24 | $116.48 | $116.75 | $114.64 | $115.36 | $115.36 | 175,083 |
| 2019-07-23 | $119.11 | $120.73 | $115.85 | $116.83 | $116.83 | 170,184 |
| 2019-07-22 | $115.11 | $120.35 | $113.84 | $118.89 | $118.89 | 336,390 |
| 2019-07-19 | $115.92 | $117.58 | $113.69 | $114.89 | $114.89 | 222,750 |
| 2019-07-18 | $113.69 | $117.11 | $112.10 | $116.11 | $116.11 | 170,310 |
| 2019-07-17 | $115.84 | $116.42 | $111.85 | $112.76 | $112.76 | 381,515 |
| 2019-07-16 | $112.24 | $115.87 | $110.86 | $115.51 | $115.51 | 187,343 |
| 2019-07-15 | $113.34 | $113.59 | $111.11 | $111.96 | $111.96 | 244,226 |
| 2019-07-12 | $112.70 | $113.31 | $109.02 | $112.67 | $112.67 | 200,755 |
| 2019-07-11 | $114.19 | $114.20 | $110.07 | $112.34 | $112.34 | 166,176 |
| 2019-07-10 | $114.43 | $115.20 | $113.38 | $114.14 | $114.14 | 164,386 |
| 2019-07-09 | $112.75 | $116.33 | $111.29 | $114.13 | $114.13 | 310,120 |
| 2019-07-08 | $112.15 | $114.88 | $110.22 | $113.86 | $113.86 | 219,599 |
| 2019-07-05 | $114.99 | $116.49 | $111.29 | $112.38 | $112.38 | 236,037 |
| 2019-07-03 | $115.15 | $118.13 | $112.41 | $116.02 | $116.02 | 145,562 |
| 2019-07-02 | $118.55 | $120.02 | $113.40 | $115.27 | $115.27 | 286,129 |
| 2019-07-01 | $115.29 | $120.94 | $115.29 | $118.90 | $118.90 | 333,308 |
| 2019-06-28 | $109.04 | $115.86 | $107.00 | $115.15 | $115.15 | 348,896 |
| 2019-06-27 | $108.97 | $109.24 | $104.62 | $108.41 | $108.41 | 1,024,966 |
| 2019-06-26 | $120.51 | $120.51 | $106.51 | $108.88 | $108.88 | 1,645,226 |
| 2019-06-25 | $121.80 | $121.80 | $117.47 | $120.65 | $120.65 | 457,058 |
| 2019-06-24 | $120.00 | $122.24 | $116.32 | $121.24 | $121.24 | 358,598 |
| 2019-06-21 | $123.81 | $123.81 | $118.14 | $122.39 | $122.39 | 435,629 |
| 2019-06-20 | $127.57 | $128.65 | $121.38 | $124.33 | $124.33 | 384,704 |
| 2019-06-19 | $125.94 | $127.02 | $123.72 | $126.15 | $126.15 | 317,368 |
| 2019-06-18 | $125.60 | $126.06 | $121.70 | $125.69 | $125.69 | 551,256 |
| 2019-06-17 | $121.02 | $128.45 | $120.98 | $128.00 | $128.00 | 329,156 |
| 2019-06-14 | $122.54 | $123.46 | $119.77 | $120.89 | $120.89 | 261,157 |
| 2019-06-13 | $120.75 | $124.22 | $120.40 | $122.37 | $122.37 | 177,348 |
| 2019-06-12 | $118.59 | $121.53 | $115.80 | $120.37 | $120.37 | 271,404 |
| 2019-06-11 | $123.01 | $125.48 | $118.11 | $118.80 | $118.80 | 307,736 |
| 2019-06-10 | $123.43 | $124.55 | $121.96 | $122.52 | $122.52 | 192,265 |
| 2019-06-07 | $121.35 | $124.23 | $120.50 | $123.47 | $123.47 | 204,273 |
| 2019-06-06 | $127.21 | $127.25 | $119.45 | $121.39 | $121.39 | 453,219 |
| 2019-06-05 | $129.76 | $130.44 | $124.57 | $127.24 | $127.24 | 407,363 |
| 2019-06-04 | $131.93 | $132.57 | $127.52 | $129.60 | $129.60 | 529,869 |
| 2019-06-03 | $124.85 | $133.96 | $124.50 | $132.09 | $132.09 | 367,055 |
| 2019-05-31 | $127.15 | $127.50 | $121.00 | $124.66 | $124.66 | 448,273 |
| 2019-05-30 | $128.46 | $131.02 | $126.80 | $128.44 | $128.44 | 261,865 |
| 2019-05-29 | $129.50 | $130.49 | $126.65 | $127.89 | $127.89 | 145,335 |
| 2019-05-28 | $129.86 | $131.43 | $129.39 | $129.69 | $129.69 | 260,217 |
| 2019-05-24 | $125.09 | $129.64 | $124.57 | $128.96 | $128.96 | 189,770 |
| 2019-05-23 | $125.96 | $125.96 | $123.02 | $124.65 | $124.65 | 268,902 |
| 2019-05-22 | $126.50 | $127.33 | $124.93 | $126.55 | $126.55 | 240,303 |
| 2019-05-21 | $125.00 | $127.35 | $124.94 | $126.36 | $126.36 | 212,235 |
| 2019-05-20 | $121.18 | $127.37 | $121.13 | $124.16 | $124.16 | 359,373 |
| 2019-05-17 | $122.23 | $123.27 | $121.04 | $122.37 | $122.37 | 192,180 |
| 2019-05-16 | $122.31 | $123.83 | $121.34 | $122.89 | $122.89 | 193,840 |
| 2019-05-15 | $120.04 | $122.60 | $117.97 | $121.81 | $121.81 | 234,716 |
| 2019-05-14 | $118.07 | $122.39 | $117.59 | $120.28 | $120.28 | 261,039 |
| 2019-05-13 | $118.92 | $120.11 | $116.03 | $117.37 | $117.37 | 516,496 |
| 2019-05-10 | $121.26 | $123.81 | $120.31 | $121.36 | $121.36 | 337,535 |
| 2019-05-09 | $123.64 | $123.64 | $120.69 | $121.59 | $121.59 | 268,142 |
| 2019-05-08 | $124.00 | $125.96 | $123.03 | $124.53 | $124.53 | 375,438 |
| 2019-05-07 | $122.34 | $124.59 | $120.75 | $124.38 | $124.38 | 463,980 |
| 2019-05-06 | $119.60 | $124.66 | $118.78 | $123.31 | $123.31 | 318,187 |
| 2019-05-03 | $119.39 | $121.56 | $118.57 | $120.81 | $120.81 | 311,824 |
| 2019-05-02 | $115.41 | $119.94 | $114.49 | $119.23 | $119.23 | 335,979 |
| 2019-05-01 | $111.19 | $116.13 | $109.10 | $115.39 | $115.39 | 187,082 |
| 2019-04-30 | $113.74 | $113.74 | $109.02 | $111.38 | $111.38 | 252,657 |
| 2019-04-29 | $109.79 | $114.98 | $108.03 | $114.05 | $114.05 | 226,582 |
| 2019-04-26 | $111.38 | $113.30 | $109.90 | $110.06 | $110.06 | 220,825 |
| 2019-04-25 | $108.20 | $111.44 | $106.28 | $111.43 | $111.43 | 164,573 |
| 2019-04-24 | $112.38 | $112.92 | $106.76 | $108.03 | $108.03 | 383,370 |
| 2019-04-23 | $109.85 | $113.28 | $107.89 | $112.12 | $112.12 | 337,492 |
| 2019-04-22 | $107.75 | $111.54 | $106.75 | $109.13 | $109.13 | 238,345 |
| 2019-04-18 | $107.20 | $109.00 | $105.02 | $107.75 | $107.75 | 175,041 |
| 2019-04-17 | $111.81 | $112.00 | $105.50 | $107.11 | $107.11 | 325,674 |
| 2019-04-16 | $113.94 | $114.33 | $110.80 | $111.54 | $111.54 | 235,275 |
| 2019-04-15 | $117.00 | $117.80 | $110.85 | $113.08 | $113.08 | 247,156 |
| 2019-04-12 | $117.20 | $119.08 | $115.77 | $116.82 | $116.82 | 204,464 |
| 2019-04-11 | $120.20 | $120.20 | $115.05 | $116.21 | $116.21 | 147,879 |
| 2019-04-10 | $119.42 | $120.77 | $117.76 | $120.60 | $120.60 | 186,483 |
| 2019-04-09 | $113.70 | $119.31 | $113.44 | $119.13 | $119.13 | 264,103 |
| 2019-04-08 | $118.61 | $118.94 | $111.05 | $114.71 | $114.71 | 460,046 |
| 2019-04-05 | $118.23 | $119.88 | $117.57 | $118.52 | $118.52 | 151,374 |
| 2019-04-04 | $113.70 | $118.52 | $111.39 | $117.40 | $117.40 | 406,914 |
| 2019-04-03 | $115.15 | $116.96 | $112.35 | $116.90 | $116.90 | 323,203 |
| 2019-04-02 | $112.64 | $113.80 | $111.36 | $113.18 | $113.18 | 263,089 |
| 2019-04-01 | $117.40 | $119.02 | $111.66 | $113.30 | $113.30 | 494,255 |
| 2019-03-29 | $115.51 | $118.29 | $115.18 | $117.70 | $117.70 | 190,179 |
| 2019-03-28 | $115.50 | $118.83 | $113.45 | $115.22 | $115.22 | 324,905 |
| 2019-03-27 | $118.22 | $119.39 | $112.03 | $115.94 | $115.94 | 286,777 |
| 2019-03-26 | $115.10 | $119.84 | $113.45 | $118.72 | $118.72 | 446,896 |
| 2019-03-25 | $122.50 | $124.72 | $113.78 | $115.26 | $115.26 | 438,016 |
| 2019-03-22 | $122.51 | $124.24 | $116.32 | $119.07 | $119.07 | 338,888 |
| 2019-03-21 | $123.62 | $125.70 | $121.81 | $123.22 | $123.22 | 340,062 |
| 2019-03-20 | $124.03 | $126.52 | $123.25 | $124.39 | $124.39 | 149,784 |
| 2019-03-19 | $129.87 | $129.87 | $124.14 | $124.85 | $124.85 | 253,296 |
| 2019-03-18 | $128.34 | $129.34 | $126.15 | $129.13 | $129.13 | 138,124 |
| 2019-03-15 | $129.39 | $131.25 | $128.11 | $128.19 | $128.19 | 345,784 |
| 2019-03-14 | $129.58 | $130.54 | $128.13 | $129.38 | $129.38 | 131,562 |
| 2019-03-13 | $127.77 | $131.76 | $127.77 | $129.99 | $129.99 | 452,217 |
| 2019-03-12 | $124.78 | $129.87 | $123.84 | $126.37 | $126.37 | 265,510 |
| 2019-03-11 | $121.00 | $127.33 | $119.57 | $125.29 | $125.29 | 298,007 |
| 2019-03-08 | $118.01 | $121.28 | $116.39 | $120.61 | $120.61 | 247,050 |
| 2019-03-07 | $117.50 | $121.50 | $114.82 | $120.25 | $120.25 | 807,779 |
| 2019-03-06 | $122.26 | $123.38 | $113.71 | $114.70 | $114.70 | 2,684,948 |
| 2019-03-05 | $121.50 | $126.45 | $119.02 | $125.40 | $125.40 | 1,329,307 |
| 2019-03-04 | $113.15 | $126.45 | $102.00 | $120.60 | $120.60 | 5,421,873 |
| 2019-03-01 | $73.57 | $73.57 | $68.41 | $69.31 | $69.31 | 214,014 |
| 2019-02-28 | $73.05 | $74.29 | $72.07 | $72.82 | $72.82 | 129,999 |
| 2019-02-27 | $73.12 | $73.89 | $71.59 | $73.46 | $73.46 | 100,482 |
| 2019-02-26 | $74.66 | $74.96 | $73.04 | $73.14 | $73.14 | 223,096 |
| 2019-02-25 | $72.89 | $74.85 | $72.02 | $74.65 | $74.65 | 299,016 |
| 2019-02-22 | $69.20 | $72.07 | $68.93 | $71.99 | $71.99 | 232,157 |
| 2019-02-21 | $69.96 | $70.48 | $67.36 | $68.97 | $68.97 | 135,802 |
| 2019-02-20 | $70.42 | $70.75 | $69.17 | $69.98 | $69.98 | 395,817 |
| 2019-02-19 | $73.03 | $73.52 | $70.92 | $71.21 | $71.21 | 153,853 |
| 2019-02-15 | $70.55 | $73.55 | $69.84 | $73.44 | $73.44 | 372,328 |
| 2019-02-14 | $69.81 | $70.75 | $69.22 | $70.53 | $70.53 | 184,993 |
| 2019-02-13 | $70.57 | $71.90 | $69.91 | $70.38 | $70.38 | 165,440 |
| 2019-02-12 | $69.46 | $70.25 | $67.36 | $70.20 | $70.20 | 193,998 |
| 2019-02-11 | $68.70 | $69.05 | $67.79 | $68.55 | $68.55 | 130,580 |
| 2019-02-08 | $67.56 | $68.72 | $67.00 | $68.39 | $68.39 | 153,966 |
| 2019-02-07 | $68.26 | $68.44 | $67.00 | $67.78 | $67.78 | 96,552 |
| 2019-02-06 | $67.83 | $69.26 | $66.61 | $68.69 | $68.69 | 185,007 |
| 2019-02-05 | $66.50 | $68.50 | $66.12 | $67.79 | $67.79 | 209,030 |
| 2019-02-04 | $70.04 | $70.74 | $66.71 | $68.51 | $68.51 | 218,423 |
| 2019-02-01 | $71.54 | $71.54 | $67.93 | $70.05 | $70.05 | 224,484 |
| 2019-01-31 | $72.14 | $73.99 | $71.04 | $71.46 | $71.46 | 623,042 |
| 2019-01-30 | $71.03 | $72.40 | $69.78 | $72.07 | $72.07 | 486,901 |
| 2019-01-29 | $71.77 | $72.82 | $70.00 | $70.44 | $70.44 | 151,737 |
| 2019-01-28 | $73.67 | $73.69 | $69.37 | $71.25 | $71.25 | 275,270 |
| 2019-01-25 | $74.00 | $74.96 | $73.04 | $73.72 | $73.72 | 337,917 |
| 2019-01-24 | $75.68 | $75.68 | $73.36 | $73.90 | $73.90 | 209,477 |
| 2019-01-23 | $74.14 | $74.53 | $72.28 | $73.02 | $73.02 | 178,892 |
| 2019-01-22 | $73.61 | $74.72 | $73.24 | $73.65 | $73.65 | 222,319 |
| 2019-01-18 | $74.16 | $74.33 | $73.01 | $73.89 | $73.89 | 251,588 |
| 2019-01-17 | $73.05 | $75.00 | $73.05 | $73.39 | $73.39 | 156,048 |
| 2019-01-16 | $75.00 | $75.83 | $72.89 | $73.46 | $73.46 | 194,573 |
| 2019-01-15 | $72.34 | $75.35 | $72.34 | $74.72 | $74.72 | 126,985 |
| 2019-01-14 | $69.22 | $73.29 | $67.57 | $72.69 | $72.69 | 223,385 |
| 2019-01-11 | $70.10 | $71.58 | $69.14 | $69.25 | $69.25 | 127,988 |
| 2019-01-10 | $69.20 | $73.33 | $69.20 | $70.68 | $70.68 | 199,694 |
| 2019-01-09 | $70.96 | $72.00 | $69.57 | $69.84 | $69.84 | 237,572 |
| 2019-01-08 | $68.00 | $71.36 | $67.53 | $70.94 | $70.94 | 442,566 |
| 2019-01-07 | $65.45 | $67.66 | $64.62 | $67.66 | $67.66 | 351,978 |
| 2019-01-04 | $62.92 | $64.75 | $60.94 | $64.62 | $64.62 | 101,337 |
| 2019-01-03 | $65.00 | $65.00 | $59.58 | $62.15 | $62.15 | 286,087 |
| 2019-01-02 | $61.83 | $65.79 | $61.23 | $64.84 | $64.84 | 168,079 |
| 2018-12-31 | $60.34 | $63.84 | $59.97 | $62.65 | $62.65 | 248,598 |
| 2018-12-28 | $60.37 | $60.82 | $59.21 | $59.89 | $59.89 | 57,796 |
| 2018-12-27 | $60.56 | $61.31 | $57.95 | $60.86 | $60.86 | 91,155 |
| 2018-12-26 | $55.79 | $61.19 | $55.79 | $61.18 | $61.18 | 103,563 |
| 2018-12-24 | $55.52 | $56.79 | $54.66 | $55.16 | $55.16 | 104,093 |
| 2018-12-21 | $60.46 | $60.64 | $55.00 | $55.85 | $55.85 | 223,471 |
| 2018-12-20 | $62.57 | $63.13 | $57.55 | $60.43 | $60.43 | 150,872 |
| 2018-12-19 | $63.90 | $64.73 | $61.07 | $62.49 | $62.49 | 105,151 |
| 2018-12-18 | $64.33 | $64.83 | $62.97 | $63.52 | $63.52 | 169,600 |
| 2018-12-17 | $64.95 | $65.92 | $62.95 | $63.63 | $63.63 | 154,151 |
| 2018-12-14 | $62.55 | $66.39 | $62.02 | $65.23 | $65.23 | 90,327 |
| 2018-12-13 | $62.95 | $63.94 | $61.27 | $63.52 | $63.52 | 51,632 |
| 2018-12-12 | $63.15 | $63.93 | $61.70 | $62.59 | $62.59 | 57,148 |
| 2018-12-11 | $63.97 | $63.98 | $60.49 | $62.17 | $62.17 | 51,810 |
| 2018-12-10 | $64.18 | $64.85 | $62.00 | $63.00 | $63.00 | 125,093 |
| 2018-12-07 | $65.15 | $65.25 | $63.41 | $64.71 | $64.71 | 80,456 |
| 2018-12-06 | $63.82 | $66.01 | $63.02 | $64.99 | $64.99 | 88,095 |
| 2018-12-04 | $67.08 | $67.61 | $64.00 | $64.67 | $64.67 | 115,066 |
| 2018-12-03 | $68.41 | $68.75 | $66.16 | $67.50 | $67.50 | 82,667 |
| 2018-11-30 | $66.57 | $68.98 | $65.37 | $67.51 | $67.51 | 108,800 |
| 2018-11-29 | $62.64 | $67.70 | $62.64 | $66.63 | $66.63 | 359,360 |
| 2018-11-28 | $58.74 | $61.92 | $58.00 | $61.10 | $61.10 | 63,149 |
| 2018-11-27 | $59.02 | $59.33 | $57.89 | $58.25 | $58.25 | 48,028 |
| 2018-11-26 | $59.37 | $59.75 | $57.79 | $59.47 | $59.47 | 41,695 |
| 2018-11-23 | $58.90 | $59.97 | $58.18 | $58.90 | $58.90 | 21,598 |
| 2018-11-21 | $57.58 | $59.22 | $57.35 | $59.14 | $59.14 | 37,964 |
| 2018-11-20 | $57.34 | $58.36 | $56.29 | $57.25 | $57.25 | 90,778 |
| 2018-11-19 | $58.88 | $59.62 | $58.00 | $58.24 | $58.24 | 163,109 |
| 2018-11-16 | $58.00 | $60.19 | $58.00 | $59.41 | $59.41 | 167,784 |
| 2018-11-15 | $55.98 | $59.76 | $54.88 | $58.01 | $58.01 | 149,942 |
| 2018-11-14 | $61.30 | $61.30 | $53.21 | $56.07 | $56.07 | 252,900 |
| 2018-11-13 | $61.09 | $62.38 | $60.46 | $61.00 | $61.00 | 46,935 |
| 2018-11-12 | $62.98 | $63.78 | $58.12 | $60.25 | $60.25 | 149,978 |
| 2018-11-09 | $64.00 | $64.24 | $62.33 | $63.38 | $63.38 | 60,085 |
| 2018-11-08 | $65.10 | $66.95 | $63.82 | $63.90 | $63.90 | 17,956 |
| 2018-11-07 | $63.51 | $66.14 | $63.51 | $65.07 | $65.07 | 166,812 |
| 2018-11-06 | $63.47 | $63.96 | $62.42 | $62.81 | $62.81 | 164,477 |
| 2018-11-05 | $64.68 | $65.06 | $62.80 | $63.49 | $63.49 | 45,149 |
| 2018-11-02 | $65.40 | $66.72 | $63.31 | $64.50 | $64.50 | 107,050 |
| 2018-11-01 | $65.05 | $65.56 | $63.25 | $64.92 | $64.92 | 185,128 |
| 2018-10-31 | $63.37 | $64.94 | $62.19 | $64.29 | $64.29 | 231,250 |
| 2018-10-30 | $62.77 | $65.36 | $61.09 | $62.46 | $62.46 | 92,193 |
| 2018-10-29 | $64.72 | $70.00 | $61.32 | $62.63 | $62.63 | 120,203 |
| 2018-10-26 | $62.94 | $63.98 | $61.29 | $63.79 | $63.79 | 95,069 |
| 2018-10-25 | $60.90 | $66.66 | $60.87 | $63.94 | $63.94 | 164,782 |
| 2018-10-24 | $66.21 | $67.62 | $60.13 | $60.45 | $60.45 | 162,286 |
| 2018-10-23 | $67.77 | $68.43 | $63.84 | $66.38 | $66.38 | 403,778 |
| 2018-10-22 | $67.30 | $68.97 | $65.48 | $68.46 | $68.46 | 131,017 |
| 2018-10-19 | $66.65 | $67.69 | $66.33 | $66.88 | $66.88 | 169,656 |
| 2018-10-18 | $65.07 | $67.77 | $64.86 | $66.25 | $66.25 | 98,649 |
| 2018-10-17 | $63.83 | $65.48 | $62.66 | $65.00 | $65.00 | 135,208 |
| 2018-10-16 | $59.83 | $63.86 | $58.77 | $63.66 | $63.66 | 60,001 |
| 2018-10-15 | $60.01 | $60.33 | $58.01 | $59.10 | $59.10 | 67,148 |
| 2018-10-12 | $59.92 | $61.00 | $58.56 | $59.84 | $59.84 | 88,888 |
| 2018-10-11 | $61.99 | $62.70 | $58.28 | $59.01 | $59.01 | 71,131 |
| 2018-10-10 | $64.74 | $66.53 | $61.78 | $61.98 | $61.98 | 53,343 |
| 2018-10-09 | $66.26 | $67.65 | $64.98 | $65.28 | $65.28 | 49,021 |
| 2018-10-08 | $66.25 | $68.30 | $65.90 | $66.30 | $66.30 | 43,702 |
| 2018-10-05 | $66.78 | $67.50 | $65.49 | $66.39 | $66.39 | 45,259 |
| 2018-10-04 | $67.92 | $67.92 | $65.41 | $66.84 | $66.84 | 92,377 |
| 2018-10-03 | $68.45 | $68.61 | $67.21 | $68.18 | $68.18 | 38,138 |
| 2018-10-02 | $69.66 | $69.66 | $68.19 | $68.44 | $68.44 | 71,631 |
| 2018-10-01 | $72.64 | $72.64 | $69.46 | $69.67 | $69.67 | 110,665 |
| 2018-09-28 | $66.51 | $71.46 | $66.20 | $70.86 | $70.86 | 179,859 |
| 2018-09-27 | $66.45 | $66.78 | $65.14 | $66.46 | $66.46 | 37,614 |
| 2018-09-26 | $67.03 | $67.20 | $65.80 | $66.10 | $66.10 | 51,841 |
| 2018-09-25 | $67.07 | $67.56 | $66.28 | $66.81 | $66.81 | 48,719 |
| 2018-09-24 | $66.45 | $67.68 | $66.11 | $67.03 | $67.03 | 115,033 |
| 2018-09-21 | $67.94 | $67.94 | $65.93 | $66.50 | $66.50 | 217,174 |
| 2018-09-20 | $68.00 | $68.00 | $66.63 | $67.50 | $67.50 | 111,746 |
| 2018-09-19 | $67.82 | $68.19 | $65.86 | $67.50 | $67.50 | 78,190 |
| 2018-09-18 | $69.01 | $70.00 | $67.38 | $67.83 | $67.83 | 78,219 |
| 2018-09-17 | $68.59 | $68.59 | $66.13 | $68.18 | $68.18 | 72,894 |
| 2018-09-14 | $69.24 | $69.46 | $66.80 | $68.34 | $68.34 | 120,337 |
| 2018-09-13 | $65.92 | $70.02 | $65.52 | $69.15 | $69.15 | 159,407 |
| 2018-09-12 | $63.50 | $66.41 | $63.50 | $65.92 | $65.92 | 121,471 |
| 2018-09-11 | $64.05 | $64.68 | $62.66 | $63.77 | $63.77 | 76,044 |
| 2018-09-10 | $64.35 | $66.74 | $64.02 | $64.35 | $64.35 | 117,994 |
| 2018-09-07 | $67.74 | $68.57 | $65.00 | $65.14 | $65.14 | 143,872 |
| 2018-09-06 | $69.00 | $69.86 | $67.49 | $68.20 | $68.20 | 246,310 |
| 2018-09-05 | $69.87 | $70.39 | $68.04 | $69.22 | $69.22 | 224,531 |
| 2018-09-04 | $70.61 | $70.61 | $68.39 | $68.87 | $68.87 | 305,091 |
| 2018-08-31 | $70.69 | $71.98 | $70.00 | $70.98 | $70.98 | 79,197 |
| 2018-08-30 | $75.46 | $75.46 | $70.60 | $70.69 | $70.69 | 138,355 |
| 2018-08-29 | $75.94 | $76.99 | $73.92 | $76.09 | $76.09 | 127,390 |
| 2018-08-28 | $76.95 | $76.95 | $74.21 | $75.43 | $75.43 | 166,902 |
| 2018-08-27 | $74.06 | $76.96 | $73.35 | $76.28 | $76.28 | 101,370 |
| 2018-08-24 | $74.06 | $75.99 | $73.19 | $74.06 | $74.06 | 106,423 |
| 2018-08-23 | $72.50 | $74.40 | $71.52 | $73.76 | $73.76 | 140,687 |
| 2018-08-22 | $69.77 | $72.79 | $69.71 | $72.51 | $72.51 | 114,539 |
| 2018-08-21 | $69.74 | $70.19 | $68.09 | $70.04 | $70.04 | 94,698 |
| 2018-08-20 | $71.60 | $72.47 | $69.15 | $69.32 | $69.32 | 46,190 |
| 2018-08-17 | $69.19 | $72.85 | $68.47 | $71.52 | $71.52 | 117,751 |
| 2018-08-16 | $68.39 | $69.50 | $67.09 | $69.09 | $69.09 | 163,347 |
| 2018-08-15 | $68.23 | $68.29 | $67.00 | $67.36 | $67.36 | 202,894 |
| 2018-08-14 | $67.81 | $69.05 | $66.25 | $68.00 | $68.00 | 222,210 |
| 2018-08-13 | $67.99 | $70.00 | $66.93 | $68.34 | $68.34 | 101,053 |
| 2018-08-10 | $66.21 | $68.23 | $66.21 | $67.60 | $67.60 | 133,744 |
| 2018-08-09 | $66.03 | $67.15 | $65.84 | $66.33 | $66.33 | 115,681 |
| 2018-08-08 | $66.76 | $66.91 | $65.20 | $65.75 | $65.75 | 124,669 |
| 2018-08-07 | $67.11 | $67.50 | $65.66 | $66.88 | $66.88 | 143,892 |
| 2018-08-06 | $65.88 | $67.56 | $65.88 | $66.62 | $66.62 | 107,710 |
| 2018-08-03 | $67.92 | $68.25 | $65.94 | $66.82 | $66.82 | 51,994 |
| 2018-08-02 | $67.89 | $68.92 | $67.21 | $68.06 | $68.06 | 78,425 |
| 2018-08-01 | $68.28 | $69.90 | $66.03 | $67.92 | $67.92 | 170,951 |
| 2018-07-31 | $66.89 | $69.22 | $66.89 | $67.94 | $67.94 | 72,022 |
| 2018-07-30 | $65.62 | $67.28 | $63.98 | $66.83 | $66.83 | 98,516 |
| 2018-07-27 | $67.75 | $68.07 | $63.52 | $65.53 | $65.53 | 147,198 |
| 2018-07-26 | $68.50 | $68.68 | $67.54 | $67.85 | $67.85 | 47,389 |
| 2018-07-25 | $67.56 | $69.22 | $67.10 | $68.88 | $68.88 | 123,432 |
| 2018-07-24 | $69.74 | $70.00 | $66.15 | $67.21 | $67.21 | 170,854 |
| 2018-07-23 | $69.00 | $71.31 | $68.99 | $69.16 | $69.16 | 94,204 |
| 2018-07-20 | $71.35 | $71.62 | $68.58 | $69.18 | $69.18 | 114,686 |
| 2018-07-19 | $71.72 | $72.23 | $68.64 | $70.85 | $70.85 | 202,557 |
| 2018-07-18 | $70.40 | $72.02 | $70.30 | $71.76 | $71.76 | 69,779 |
| 2018-07-17 | $69.08 | $72.30 | $68.58 | $70.50 | $70.50 | 155,428 |
| 2018-07-16 | $70.73 | $70.73 | $68.62 | $69.35 | $69.35 | 74,225 |
| 2018-07-13 | $69.87 | $72.07 | $67.69 | $69.73 | $69.73 | 192,285 |
| 2018-07-12 | $68.67 | $70.56 | $68.32 | $69.50 | $69.50 | 220,767 |
| 2018-07-11 | $69.61 | $70.03 | $67.81 | $68.10 | $68.10 | 94,062 |
| 2018-07-10 | $71.72 | $71.72 | $68.15 | $69.79 | $69.79 | 138,063 |
| 2018-07-09 | $71.86 | $72.93 | $70.86 | $71.75 | $71.75 | 50,459 |
| 2018-07-06 | $68.56 | $71.84 | $68.56 | $71.67 | $71.67 | 81,744 |
| 2018-07-05 | $68.49 | $70.59 | $68.08 | $68.18 | $68.18 | 109,337 |
| 2018-07-03 | $67.00 | $69.07 | $65.74 | $68.74 | $68.74 | 83,679 |
| 2018-07-02 | $66.28 | $68.40 | $65.55 | $66.81 | $66.81 | 189,916 |
| 2018-06-29 | $65.86 | $69.02 | $65.35 | $66.52 | $66.52 | 114,746 |
| 2018-06-28 | $64.21 | $66.50 | $62.26 | $65.57 | $65.57 | 174,214 |
| 2018-06-27 | $66.90 | $67.54 | $62.75 | $64.34 | $64.34 | 221,090 |
| 2018-06-26 | $68.69 | $69.94 | $67.06 | $67.37 | $67.37 | 226,326 |
| 2018-06-25 | $66.40 | $66.87 | $65.15 | $65.89 | $65.89 | 155,902 |
| 2018-06-22 | $66.85 | $67.74 | $66.46 | $66.78 | $66.78 | 128,202 |
| 2018-06-21 | $67.08 | $67.95 | $65.14 | $66.81 | $66.81 | 167,722 |
| 2018-06-20 | $66.70 | $68.22 | $65.56 | $66.91 | $66.91 | 290,127 |
| 2018-06-19 | $65.21 | $68.12 | $65.21 | $66.98 | $66.98 | 249,459 |
| 2018-06-18 | $66.40 | $67.89 | $65.42 | $66.60 | $66.60 | 91,509 |
| 2018-06-15 | $66.94 | $69.06 | $65.87 | $66.53 | $66.53 | 142,657 |
| 2018-06-14 | $69.00 | $70.64 | $66.25 | $67.07 | $67.07 | 161,525 |
| 2018-06-13 | $70.58 | $72.00 | $68.67 | $68.81 | $68.81 | 98,749 |
| 2018-06-12 | $69.74 | $71.51 | $69.74 | $71.00 | $71.00 | 50,586 |
| 2018-06-11 | $69.21 | $70.18 | $68.19 | $69.36 | $69.36 | 67,140 |
| 2018-06-08 | $66.40 | $70.92 | $65.02 | $69.58 | $69.58 | 123,947 |
| 2018-06-07 | $69.13 | $71.50 | $65.65 | $67.50 | $67.50 | 167,391 |
| 2018-06-06 | $70.77 | $72.58 | $69.12 | $70.00 | $70.00 | 94,806 |
| 2018-06-05 | $70.64 | $72.26 | $70.07 | $70.77 | $70.77 | 63,526 |
| 2018-06-04 | $73.08 | $74.73 | $69.02 | $70.92 | $70.92 | 155,816 |
| 2018-06-01 | $71.73 | $74.22 | $70.82 | $73.08 | $73.08 | 151,580 |
| 2018-05-31 | $72.00 | $73.00 | $68.27 | $72.02 | $72.02 | 263,766 |
| 2018-05-30 | $74.48 | $76.29 | $73.24 | $73.24 | $73.24 | 127,859 |
| 2018-05-29 | $70.00 | $74.38 | $69.87 | $73.92 | $73.92 | 137,392 |
| 2018-05-25 | $66.18 | $69.82 | $65.60 | $69.67 | $69.67 | 86,388 |
| 2018-05-24 | $66.68 | $67.55 | $65.80 | $66.50 | $66.50 | 227,891 |
| 2018-05-23 | $66.69 | $68.16 | $65.68 | $67.02 | $67.02 | 140,297 |
| 2018-05-22 | $67.03 | $67.13 | $65.57 | $66.81 | $66.81 | 72,827 |
| 2018-05-21 | $66.94 | $67.42 | $66.10 | $66.88 | $66.88 | 45,390 |
| 2018-05-18 | $66.81 | $68.00 | $65.71 | $66.29 | $66.29 | 76,331 |
| 2018-05-17 | $67.35 | $68.38 | $66.71 | $66.92 | $66.92 | 65,018 |
| 2018-05-16 | $65.02 | $69.99 | $64.84 | $68.00 | $68.00 | 241,243 |
| 2018-05-15 | $65.40 | $66.00 | $64.25 | $65.17 | $65.17 | 133,104 |
| 2018-05-14 | $66.62 | $67.00 | $65.70 | $65.95 | $65.95 | 218,824 |
| 2018-05-11 | $65.16 | $67.46 | $65.16 | $65.50 | $65.50 | 223,753 |
| 2018-05-10 | $64.30 | $67.54 | $63.63 | $65.12 | $65.12 | 117,609 |
| 2018-05-09 | $63.41 | $65.02 | $62.13 | $64.19 | $64.19 | 44,360 |
| 2018-05-08 | $65.59 | $70.50 | $61.30 | $62.80 | $62.80 | 202,221 |
| 2018-05-07 | $66.03 | $66.41 | $64.88 | $65.28 | $65.28 | 35,316 |
| 2018-05-04 | $64.84 | $66.54 | $64.58 | $65.41 | $65.41 | 28,373 |
| 2018-05-03 | $65.86 | $67.50 | $64.07 | $64.50 | $64.50 | 46,672 |
| 2018-05-02 | $64.60 | $67.10 | $63.62 | $65.98 | $65.98 | 143,425 |
| 2018-05-01 | $63.00 | $65.24 | $62.60 | $64.56 | $64.56 | 56,112 |
| 2018-04-30 | $63.65 | $65.88 | $62.71 | $63.01 | $63.01 | 26,094 |
| 2018-04-27 | $64.19 | $64.92 | $62.93 | $63.31 | $63.31 | 123,875 |
| 2018-04-26 | $64.30 | $65.63 | $63.68 | $64.25 | $64.25 | 37,512 |
| 2018-04-25 | $62.05 | $64.18 | $62.05 | $64.18 | $64.18 | 49,203 |
| 2018-04-24 | $61.06 | $63.52 | $61.01 | $61.93 | $61.93 | 45,439 |
| 2018-04-23 | $64.19 | $65.72 | $61.06 | $61.18 | $61.18 | 124,406 |
| 2018-04-20 | $64.84 | $65.66 | $63.52 | $63.81 | $63.81 | 71,845 |
| 2018-04-19 | $65.32 | $66.54 | $64.52 | $65.01 | $65.01 | 34,264 |
| 2018-04-18 | $66.89 | $66.89 | $64.64 | $65.45 | $65.45 | 58,930 |
| 2018-04-17 | $63.14 | $68.25 | $62.85 | $66.42 | $66.42 | 160,173 |
| 2018-04-16 | $62.40 | $62.71 | $61.72 | $62.51 | $62.51 | 61,967 |
| 2018-04-13 | $63.14 | $64.25 | $61.87 | $62.13 | $62.13 | 46,090 |
| 2018-04-12 | $62.33 | $65.56 | $61.56 | $62.70 | $62.70 | 136,184 |
| 2018-04-11 | $61.63 | $63.39 | $60.83 | $61.95 | $61.95 | 113,843 |
| 2018-04-10 | $60.30 | $63.35 | $60.26 | $62.15 | $62.15 | 128,879 |
| 2018-04-09 | $58.60 | $61.32 | $58.31 | $59.76 | $59.76 | 50,854 |
| 2018-04-06 | $60.03 | $60.50 | $58.00 | $58.55 | $58.55 | 104,446 |
| 2018-04-05 | $60.51 | $61.65 | $58.02 | $60.71 | $60.71 | 110,917 |
| 2018-04-04 | $58.25 | $60.74 | $57.80 | $60.49 | $60.49 | 75,311 |
| 2018-04-03 | $60.30 | $61.33 | $58.16 | $59.26 | $59.26 | 74,141 |
| 2018-04-02 | $65.72 | $65.77 | $59.92 | $60.06 | $60.06 | 203,523 |
| 2018-03-29 | $63.67 | $67.08 | $63.67 | $65.40 | $65.40 | 161,545 |
| 2018-03-28 | $60.25 | $63.74 | $59.76 | $63.42 | $63.42 | 430,305 |
| 2018-03-27 | $64.14 | $64.80 | $59.18 | $63.16 | $63.16 | 103,831 |
| 2018-03-26 | $65.09 | $65.09 | $61.53 | $64.31 | $64.31 | 114,175 |
| 2018-03-23 | $64.70 | $65.96 | $63.09 | $64.32 | $64.32 | 78,240 |
| 2018-03-22 | $64.96 | $66.39 | $63.52 | $64.54 | $64.54 | 139,418 |
| 2018-03-21 | $64.86 | $66.70 | $64.74 | $66.04 | $66.04 | 205,771 |
| 2018-03-20 | $63.22 | $65.79 | $62.54 | $64.10 | $64.10 | 240,045 |
| 2018-03-19 | $63.17 | $67.72 | $62.71 | $63.00 | $63.00 | 170,555 |
| 2018-03-16 | $67.02 | $67.02 | $63.49 | $63.80 | $63.80 | 149,112 |
| 2018-03-15 | $67.26 | $67.38 | $63.27 | $66.95 | $66.95 | 61,795 |
| 2018-03-14 | $67.09 | $67.66 | $65.17 | $66.62 | $66.62 | 83,654 |
| 2018-03-13 | $68.00 | $68.00 | $66.71 | $66.96 | $66.96 | 66,594 |
| 2018-03-12 | $68.16 | $68.48 | $66.81 | $68.04 | $68.04 | 66,686 |
| 2018-03-09 | $68.28 | $69.00 | $66.58 | $67.84 | $67.84 | 121,383 |
| 2018-03-08 | $67.55 | $67.98 | $63.18 | $67.93 | $67.93 | 60,248 |
| 2018-03-07 | $66.05 | $67.90 | $65.42 | $67.23 | $67.23 | 210,165 |
| 2018-03-06 | $67.90 | $68.34 | $65.35 | $65.95 | $65.95 | 403,807 |
| 2018-03-05 | $66.10 | $69.00 | $66.10 | $67.85 | $67.85 | 527,644 |
| 2018-03-02 | $63.74 | $66.51 | $62.96 | $65.99 | $65.99 | 438,067 |
| 2018-03-01 | $62.17 | $64.76 | $59.02 | $63.65 | $63.65 | 123,150 |
| 2018-02-28 | $62.90 | $62.90 | $58.63 | $62.19 | $62.19 | 111,797 |
| 2018-02-27 | $63.12 | $63.12 | $60.98 | $62.35 | $62.35 | 206,872 |
| 2018-02-26 | $61.37 | $63.69 | $60.36 | $62.86 | $62.86 | 187,701 |
| 2018-02-23 | $59.55 | $61.49 | $59.14 | $61.37 | $61.37 | 214,979 |
| 2018-02-22 | $60.99 | $63.00 | $58.40 | $59.43 | $59.43 | 1,757,189 |
| 2018-02-21 | $56.34 | $58.38 | $54.16 | $58.00 | $58.00 | 322,520 |
| 2018-02-20 | $56.26 | $59.11 | $52.02 | $59.00 | $59.00 | 101,982 |
| 2018-02-16 | $56.33 | $56.36 | $55.05 | $55.81 | $55.81 | 74,976 |
| 2018-02-15 | $56.74 | $56.98 | $55.44 | $55.79 | $55.79 | 341,236 |
| 2018-02-14 | $51.64 | $56.99 | $51.22 | $56.00 | $56.00 | 358,612 |
| 2018-02-13 | $51.30 | $53.38 | $50.58 | $51.37 | $51.37 | 41,210 |
| 2018-02-12 | $50.80 | $52.23 | $49.49 | $51.52 | $51.52 | 59,074 |
| 2018-02-09 | $51.10 | $51.35 | $48.72 | $50.10 | $50.10 | 334,331 |
| 2018-02-08 | $50.99 | $52.24 | $49.89 | $51.04 | $51.04 | 97,786 |
| 2018-02-07 | $48.76 | $51.75 | $48.76 | $51.32 | $51.32 | 69,391 |
| 2018-02-06 | $48.00 | $50.24 | $48.00 | $48.60 | $48.60 | 204,646 |
| 2018-02-05 | $49.30 | $50.96 | $48.01 | $48.73 | $48.73 | 86,496 |
| 2018-02-02 | $50.25 | $50.97 | $49.08 | $49.79 | $49.79 | 81,486 |
| 2018-02-01 | $50.48 | $50.69 | $49.58 | $50.28 | $50.28 | 131,878 |
| 2018-01-31 | $51.55 | $52.37 | $50.80 | $50.97 | $50.97 | 194,667 |
| 2018-01-30 | $53.25 | $54.68 | $51.48 | $51.50 | $51.50 | 220,308 |
| 2018-01-29 | $53.16 | $54.90 | $53.02 | $53.67 | $53.67 | 99,679 |
| 2018-01-26 | $51.88 | $54.99 | $51.84 | $53.64 | $53.64 | 207,639 |
| 2018-01-25 | $54.99 | $55.00 | $50.87 | $51.48 | $51.48 | 209,984 |
| 2018-01-24 | $54.08 | $54.95 | $53.58 | $54.17 | $54.17 | 462,225 |
| 2018-01-23 | $53.81 | $54.38 | $53.66 | $54.13 | $54.13 | 177,977 |
| 2018-01-22 | $51.75 | $54.00 | $51.75 | $53.69 | $53.69 | 149,864 |
| 2018-01-19 | $50.24 | $51.58 | $50.24 | $51.53 | $51.53 | 170,728 |
| 2018-01-18 | $50.10 | $50.56 | $49.75 | $50.24 | $50.24 | 127,663 |
| 2018-01-17 | $48.07 | $50.36 | $47.80 | $49.91 | $49.91 | 275,728 |
| 2018-01-16 | $47.00 | $48.92 | $46.25 | $47.60 | $47.60 | 276,154 |
| 2018-01-12 | $45.50 | $46.89 | $45.17 | $46.58 | $46.58 | 65,795 |
| 2018-01-11 | $45.78 | $46.60 | $44.88 | $45.63 | $45.63 | 100,153 |
| 2018-01-10 | $46.00 | $47.00 | $44.95 | $45.99 | $45.99 | 152,212 |
| 2018-01-09 | $40.83 | $47.71 | $40.83 | $46.00 | $46.00 | 245,948 |
| 2018-01-08 | $40.11 | $41.20 | $39.23 | $40.54 | $40.54 | 197,802 |
| 2018-01-05 | $39.02 | $40.05 | $38.31 | $39.92 | $39.92 | 134,157 |
| 2018-01-04 | $40.14 | $40.85 | $38.28 | $38.98 | $38.98 | 155,007 |
| 2018-01-03 | $40.09 | $41.12 | $39.77 | $39.87 | $39.87 | 168,767 |
| 2018-01-02 | $40.20 | $41.06 | $39.73 | $39.80 | $39.80 | 75,616 |
| 2017-12-29 | $40.43 | $41.14 | $40.04 | $40.06 | $40.06 | 62,932 |
| 2017-12-28 | $40.06 | $40.92 | $39.77 | $40.38 | $40.38 | 39,509 |
| 2017-12-27 | $40.12 | $40.35 | $39.86 | $40.09 | $40.09 | 33,314 |
| 2017-12-26 | $39.39 | $40.64 | $39.39 | $40.10 | $40.10 | 31,389 |
| 2017-12-22 | $39.06 | $39.64 | $38.65 | $39.47 | $39.47 | 25,416 |
| 2017-12-21 | $39.13 | $39.70 | $38.15 | $39.28 | $39.28 | 48,074 |
| 2017-12-20 | $38.11 | $40.48 | $38.00 | $39.12 | $39.12 | 401,359 |
| 2017-12-19 | $36.92 | $38.36 | $36.70 | $38.05 | $38.05 | 226,236 |
| 2017-12-18 | $36.72 | $37.30 | $36.56 | $36.97 | $36.97 | 78,995 |
| 2017-12-15 | $37.36 | $37.43 | $36.38 | $36.83 | $36.83 | 698,760 |
| 2017-12-14 | $37.42 | $37.92 | $36.70 | $37.36 | $37.36 | 92,534 |
| 2017-12-13 | $36.99 | $37.66 | $36.82 | $37.39 | $37.39 | 98,433 |
| 2017-12-12 | $37.40 | $38.50 | $36.07 | $37.18 | $37.18 | 112,888 |
| 2017-12-11 | $37.84 | $38.16 | $37.20 | $37.54 | $37.54 | 187,160 |
| 2017-12-08 | $37.45 | $37.99 | $37.10 | $37.51 | $37.51 | 76,933 |
| 2017-12-07 | $36.30 | $37.74 | $36.30 | $37.11 | $37.11 | 76,525 |
| 2017-12-06 | $37.08 | $37.35 | $36.39 | $36.47 | $36.47 | 48,948 |
| 2017-12-05 | $36.52 | $37.40 | $36.52 | $37.13 | $37.13 | 125,426 |
| 2017-12-04 | $37.02 | $37.74 | $36.55 | $36.61 | $36.61 | 101,286 |
| 2017-12-01 | $36.99 | $37.60 | $35.41 | $36.91 | $36.91 | 76,340 |
| 2017-11-30 | $35.92 | $37.26 | $35.43 | $37.10 | $37.10 | 73,955 |
| 2017-11-29 | $36.50 | $36.95 | $35.54 | $35.91 | $35.91 | 500,981 |
| 2017-11-28 | $36.38 | $37.13 | $35.31 | $36.47 | $36.47 | 80,082 |
| 2017-11-27 | $36.90 | $38.49 | $35.68 | $36.15 | $36.15 | 248,565 |
| 2017-11-24 | $36.60 | $37.40 | $36.03 | $36.81 | $36.81 | 39,593 |
| 2017-11-22 | $36.57 | $38.40 | $36.11 | $37.11 | $37.11 | 301,271 |
| 2017-11-21 | $36.45 | $36.94 | $35.83 | $36.49 | $36.49 | 62,468 |
| 2017-11-20 | $36.67 | $36.98 | $34.53 | $36.13 | $36.13 | 157,101 |
| 2017-11-17 | $35.02 | $37.30 | $35.02 | $36.94 | $36.94 | 366,399 |
| 2017-11-16 | $35.29 | $37.49 | $35.29 | $36.75 | $36.75 | 131,351 |
| 2017-11-15 | $35.21 | $35.59 | $33.95 | $35.03 | $35.03 | 66,044 |
| 2017-11-14 | $35.36 | $35.85 | $34.13 | $35.50 | $35.50 | 67,426 |
| 2017-11-13 | $35.83 | $36.10 | $33.50 | $35.54 | $35.54 | 53,794 |
| 2017-11-10 | $35.23 | $36.18 | $34.96 | $36.13 | $36.13 | 22,286 |
| 2017-11-09 | $35.68 | $35.96 | $34.70 | $35.37 | $35.37 | 32,184 |
| 2017-11-08 | $36.21 | $36.44 | $35.56 | $35.87 | $35.87 | 46,210 |
| 2017-11-07 | $36.24 | $36.47 | $35.57 | $36.28 | $36.28 | 51,028 |
| 2017-11-06 | $35.26 | $36.41 | $35.23 | $36.23 | $36.23 | 40,130 |
| 2017-11-03 | $33.76 | $35.78 | $33.59 | $35.36 | $35.36 | 41,038 |
| 2017-11-02 | $33.80 | $36.75 | $33.49 | $33.96 | $33.96 | 212,547 |
| 2017-11-01 | $34.05 | $34.39 | $33.33 | $33.56 | $33.56 | 116,579 |
| 2017-10-31 | $33.00 | $34.23 | $31.74 | $33.98 | $33.98 | 707,569 |
| 2017-10-30 | $32.00 | $33.65 | $31.80 | $32.93 | $32.93 | 161,944 |
| 2017-10-27 | $32.32 | $32.48 | $31.56 | $31.98 | $31.98 | 150,761 |
| 2017-10-26 | $33.22 | $33.87 | $32.05 | $32.25 | $32.25 | 196,170 |
| 2017-10-25 | $34.44 | $34.87 | $32.51 | $33.36 | $33.36 | 96,800 |
| 2017-10-24 | $36.02 | $36.19 | $33.85 | $34.62 | $34.62 | 229,584 |
| 2017-10-23 | $35.07 | $36.29 | $35.05 | $35.89 | $35.89 | 55,399 |
| 2017-10-20 | $35.80 | $36.18 | $35.01 | $35.07 | $35.07 | 62,668 |
| 2017-10-19 | $35.71 | $36.14 | $35.26 | $35.83 | $35.83 | 46,129 |
| 2017-10-18 | $36.31 | $36.31 | $35.34 | $35.90 | $35.90 | 139,747 |
| 2017-10-17 | $35.90 | $36.29 | $35.90 | $36.09 | $36.09 | 41,436 |
| 2017-10-16 | $36.25 | $37.17 | $35.60 | $35.95 | $35.95 | 93,794 |
| 2017-10-13 | $36.76 | $36.76 | $35.72 | $36.36 | $36.36 | 56,152 |
| 2017-10-12 | $35.23 | $37.03 | $35.23 | $36.60 | $36.60 | 61,525 |
| 2017-10-11 | $36.34 | $37.02 | $35.67 | $36.65 | $36.65 | 76,788 |
| 2017-10-10 | $35.76 | $36.65 | $35.71 | $36.14 | $36.14 | 95,622 |
| 2017-10-09 | $35.59 | $36.02 | $35.35 | $35.83 | $35.83 | 29,646 |
| 2017-10-06 | $34.90 | $35.97 | $34.62 | $35.79 | $35.79 | 119,993 |
| 2017-10-05 | $34.81 | $35.07 | $33.47 | $34.60 | $34.60 | 226,166 |
| 2017-10-04 | $36.76 | $36.76 | $34.48 | $34.81 | $34.81 | 180,906 |
| 2017-10-03 | $37.36 | $37.51 | $35.16 | $36.62 | $36.62 | 117,988 |
| 2017-10-02 | $36.10 | $37.48 | $36.10 | $37.12 | $37.12 | 305,975 |
| 2017-09-29 | $35.72 | $36.62 | $35.68 | $36.25 | $36.25 | 129,616 |
| 2017-09-28 | $34.76 | $35.74 | $34.05 | $35.50 | $35.50 | 356,055 |
| 2017-09-27 | $36.00 | $36.10 | $34.52 | $34.64 | $34.64 | 1,991,736 |
| 2017-09-26 | $35.48 | $37.40 | $35.48 | $37.10 | $37.10 | 334,395 |
| 2017-09-25 | $34.50 | $37.80 | $34.50 | $36.13 | $36.13 | 358,902 |
| 2017-09-22 | $40.20 | $42.00 | $33.56 | $34.24 | $34.24 | 3,022,799 |
| 2017-09-21 | $29.24 | $29.29 | $27.74 | $27.74 | $27.74 | 62,634 |
| 2017-09-20 | $29.34 | $29.81 | $28.89 | $29.29 | $29.29 | 119,651 |
| 2017-09-19 | $29.41 | $29.47 | $28.75 | $28.80 | $28.80 | 12,064 |
| 2017-09-18 | $29.57 | $29.79 | $29.08 | $29.44 | $29.44 | 59,651 |
| 2017-09-15 | $29.41 | $29.80 | $28.43 | $29.55 | $29.55 | 146,029 |
| 2017-09-14 | $29.06 | $29.61 | $28.16 | $29.23 | $29.23 | 51,146 |
| 2017-09-13 | $29.40 | $29.81 | $28.71 | $29.08 | $29.08 | 32,217 |
| 2017-09-12 | $27.55 | $29.58 | $27.55 | $29.45 | $29.45 | 123,192 |
| 2017-09-11 | $28.41 | $28.95 | $26.99 | $27.96 | $27.96 | 365,051 |
| 2017-09-08 | $27.65 | $28.55 | $27.40 | $28.41 | $28.41 | 41,438 |
| 2017-09-07 | $27.29 | $27.83 | $26.30 | $27.48 | $27.48 | 405,418 |
| 2017-09-06 | $27.44 | $28.20 | $26.84 | $27.08 | $27.08 | 152,396 |
| 2017-09-05 | $28.01 | $28.41 | $26.84 | $27.25 | $27.25 | 112,082 |
| 2017-09-01 | $27.63 | $28.32 | $27.35 | $28.27 | $28.27 | 59,317 |
| 2017-08-31 | $27.35 | $27.99 | $27.00 | $27.96 | $27.96 | 412,607 |
| 2017-08-30 | $27.10 | $28.00 | $26.73 | $27.12 | $27.12 | 45,693 |
| 2017-08-29 | $27.52 | $28.00 | $26.60 | $27.23 | $27.23 | 489,509 |
| 2017-08-28 | $27.98 | $28.16 | $26.76 | $27.37 | $27.37 | 29,633 |
| 2017-08-25 | $27.72 | $28.16 | $27.58 | $27.83 | $27.83 | 45,129 |
| 2017-08-24 | $27.10 | $27.84 | $27.04 | $27.67 | $27.67 | 11,237 |
| 2017-08-23 | $27.38 | $28.01 | $26.98 | $27.65 | $27.65 | 36,541 |
| 2017-08-22 | $27.31 | $27.94 | $26.57 | $27.35 | $27.35 | 57,223 |
| 2017-08-21 | $28.11 | $28.11 | $27.03 | $27.27 | $27.27 | 106,831 |
| 2017-08-18 | $27.54 | $28.03 | $27.00 | $27.90 | $27.90 | 38,685 |
| 2017-08-17 | $27.29 | $28.45 | $27.29 | $28.00 | $28.00 | 104,246 |
| 2017-08-16 | $27.57 | $28.49 | $27.45 | $27.66 | $27.66 | 338,390 |
| 2017-08-15 | $27.68 | $28.80 | $27.54 | $27.98 | $27.98 | 62,600 |
| 2017-08-14 | $27.74 | $28.86 | $26.73 | $27.48 | $27.48 | 26,465 |
| 2017-08-11 | $26.88 | $27.66 | $26.43 | $27.49 | $27.49 | 24,195 |
| 2017-08-10 | $27.20 | $27.35 | $26.45 | $26.89 | $26.89 | 22,147 |
| 2017-08-09 | $27.89 | $28.19 | $27.30 | $27.38 | $27.38 | 29,133 |
| 2017-08-08 | $27.99 | $28.32 | $27.69 | $27.81 | $27.81 | 88,873 |
| 2017-08-07 | $28.14 | $28.14 | $27.63 | $27.91 | $27.91 | 32,652 |
| 2017-08-04 | $28.15 | $28.32 | $26.79 | $28.00 | $28.00 | 28,841 |
| 2017-08-03 | $28.17 | $28.40 | $27.74 | $28.01 | $28.01 | 49,982 |
| 2017-08-02 | $27.90 | $28.55 | $27.55 | $28.09 | $28.09 | 34,870 |
| 2017-08-01 | $28.00 | $28.25 | $27.63 | $28.08 | $28.08 | 108,352 |
| 2017-07-31 | $28.25 | $28.55 | $27.43 | $28.20 | $28.20 | 82,026 |
| 2017-07-28 | $28.44 | $28.73 | $27.59 | $28.04 | $28.04 | 86,588 |
| 2017-07-27 | $27.99 | $28.80 | $27.55 | $28.06 | $28.06 | 96,273 |
| 2017-07-26 | $27.94 | $28.76 | $27.60 | $28.17 | $28.17 | 107,754 |
| 2017-07-25 | $27.76 | $27.76 | $26.74 | $27.68 | $27.68 | 24,250 |
| 2017-07-24 | $28.10 | $28.15 | $27.13 | $27.55 | $27.55 | 38,420 |
| 2017-07-21 | $27.70 | $28.26 | $27.12 | $28.05 | $28.05 | 58,351 |
| 2017-07-20 | $28.32 | $28.57 | $27.33 | $27.95 | $27.95 | 109,541 |
| 2017-07-19 | $28.00 | $29.00 | $26.79 | $28.48 | $28.48 | 25,893 |
| 2017-07-18 | $28.01 | $29.39 | $27.53 | $27.99 | $27.99 | 53,459 |
| 2017-07-17 | $28.25 | $28.25 | $27.30 | $27.79 | $27.79 | 26,977 |
| 2017-07-14 | $28.36 | $28.99 | $27.39 | $28.09 | $28.09 | 33,951 |
| 2017-07-13 | $28.39 | $28.50 | $27.40 | $28.00 | $28.00 | 65,679 |
| 2017-07-12 | $28.44 | $28.60 | $26.72 | $28.33 | $28.33 | 53,057 |
| 2017-07-11 | $28.36 | $28.79 | $26.88 | $27.99 | $27.99 | 46,400 |
| 2017-07-10 | $27.70 | $28.40 | $27.24 | $28.40 | $28.40 | 36,876 |
| 2017-07-07 | $28.10 | $28.37 | $27.75 | $28.16 | $28.16 | 21,692 |
| 2017-07-06 | $27.85 | $27.85 | $26.71 | $27.65 | $27.65 | 21,631 |
| 2017-07-05 | $26.87 | $28.97 | $26.64 | $27.66 | $27.66 | 31,114 |
| 2017-07-03 | $27.21 | $27.51 | $25.50 | $26.62 | $26.62 | 33,683 |
| 2017-06-30 | $29.88 | $29.88 | $26.52 | $27.76 | $27.76 | 33,359 |
| 2017-06-29 | $27.60 | $29.24 | $26.99 | $28.22 | $28.22 | 53,453 |
| 2017-06-28 | $25.20 | $27.72 | $25.20 | $27.71 | $27.71 | 58,156 |
| 2017-06-27 | $26.22 | $26.63 | $25.05 | $25.11 | $25.11 | 40,923 |
| 2017-06-26 | $25.80 | $26.73 | $25.38 | $26.06 | $26.06 | 62,670 |
| 2017-06-23 | $23.22 | $27.35 | $22.25 | $26.36 | $26.36 | 1,043,907 |
| 2017-06-22 | $23.17 | $23.40 | $22.12 | $23.03 | $23.03 | 377,300 |
| 2017-06-21 | $23.08 | $23.54 | $22.40 | $23.04 | $23.04 | 47,025 |
| 2017-06-20 | $23.40 | $23.64 | $21.95 | $22.82 | $22.82 | 140,505 |
| 2017-06-19 | $23.73 | $25.12 | $23.05 | $24.05 | $24.05 | 822,443 |
| 2017-06-16 | $23.42 | $24.39 | $22.95 | $24.00 | $24.00 | 54,135 |
| 2017-06-15 | $22.80 | $23.84 | $22.42 | $23.20 | $23.20 | 505,496 |
| 2017-06-14 | $22.80 | $23.55 | $22.43 | $22.92 | $22.92 | 43,088 |
| 2017-06-13 | $22.79 | $24.14 | $22.02 | $22.76 | $22.76 | 37,446 |
| 2017-06-12 | $23.07 | $24.33 | $22.54 | $22.54 | $22.54 | 403,614 |
| 2017-06-09 | $23.61 | $26.22 | $22.70 | $23.95 | $23.95 | 24,456 |
| 2017-06-08 | $24.07 | $24.07 | $22.79 | $23.40 | $23.40 | 20,036 |
| 2017-06-07 | $24.16 | $24.50 | $23.01 | $23.89 | $23.89 | 41,063 |
| 2017-06-06 | $24.30 | $24.50 | $23.27 | $24.10 | $24.10 | 51,472 |
| 2017-06-05 | $23.28 | $25.50 | $23.28 | $24.15 | $24.15 | 146,888 |
| 2017-06-02 | $24.40 | $24.40 | $22.82 | $23.76 | $23.76 | 50,315 |
| 2017-06-01 | $23.25 | $24.23 | $22.90 | $23.83 | $23.83 | 155,656 |
| 2017-05-31 | $23.90 | $25.00 | $23.53 | $23.85 | $23.85 | 39,290 |
| 2017-05-30 | $23.81 | $25.31 | $23.01 | $24.10 | $24.10 | 51,537 |
| 2017-05-26 | $24.41 | $26.56 | $23.68 | $24.23 | $24.23 | 49,502 |
| 2017-05-25 | $25.59 | $26.14 | $24.18 | $25.03 | $25.03 | 9,365 |
| 2017-05-24 | $24.55 | $26.01 | $23.35 | $25.35 | $25.35 | 31,087 |
| 2017-05-23 | $26.15 | $27.96 | $24.79 | $25.41 | $25.41 | 92,555 |
| 2017-05-22 | $27.01 | $27.15 | $25.02 | $26.05 | $26.05 | 83,196 |
| 2017-05-19 | $28.52 | $28.52 | $27.05 | $27.50 | $27.50 | 29,952 |
| 2017-05-18 | $27.90 | $28.43 | $27.59 | $27.94 | $27.94 | 10,261 |
| 2017-05-17 | $27.75 | $28.58 | $27.75 | $28.35 | $28.35 | 15,800 |
| 2017-05-16 | $27.50 | $28.68 | $27.50 | $28.33 | $28.33 | 46,146 |
| 2017-05-15 | $27.22 | $28.90 | $27.22 | $27.79 | $27.79 | 29,840 |
| 2017-05-12 | $28.00 | $29.87 | $27.50 | $28.15 | $28.15 | 19,735 |
| 2017-05-11 | $27.78 | $28.11 | $27.48 | $27.90 | $27.90 | 15,677 |
| 2017-05-10 | $27.51 | $28.02 | $27.00 | $27.69 | $27.69 | 47,315 |
| 2017-05-09 | $28.13 | $28.29 | $27.01 | $27.65 | $27.65 | 16,974 |
| 2017-05-08 | $28.07 | $28.74 | $27.90 | $28.00 | $28.00 | 28,183 |
| 2017-05-05 | $28.28 | $28.55 | $27.84 | $28.15 | $28.15 | 17,340 |
| 2017-05-04 | $28.71 | $28.75 | $28.02 | $28.25 | $28.25 | 9,177 |
| 2017-05-03 | $28.83 | $28.83 | $28.28 | $28.55 | $28.55 | 9,435 |
| 2017-05-02 | $28.39 | $28.78 | $28.07 | $28.63 | $28.63 | 25,513 |
| 2017-05-01 | $29.03 | $29.56 | $28.11 | $28.78 | $28.78 | 24,093 |
| 2017-04-28 | $28.71 | $29.77 | $28.71 | $29.52 | $29.52 | 25,947 |
| 2017-04-27 | $29.77 | $31.86 | $28.78 | $28.94 | $28.94 | 20,440 |
| 2017-04-26 | $28.33 | $29.83 | $28.14 | $29.83 | $29.83 | 25,283 |
| 2017-04-25 | $27.97 | $28.53 | $27.78 | $28.04 | $28.04 | 20,788 |
| 2017-04-24 | $27.79 | $28.13 | $26.94 | $27.77 | $27.77 | 15,712 |
| 2017-04-21 | $27.77 | $28.28 | $27.51 | $28.04 | $28.04 | 7,175 |
| 2017-04-20 | $27.89 | $28.07 | $26.67 | $27.67 | $27.67 | 8,883 |
| 2017-04-19 | $27.48 | $27.84 | $27.32 | $27.84 | $27.84 | 6,424 |
| 2017-04-18 | $27.78 | $28.04 | $27.58 | $27.63 | $27.63 | 3,666 |
| 2017-04-17 | $27.63 | $27.90 | $26.55 | $27.47 | $27.47 | 24,131 |
| 2017-04-13 | $27.70 | $27.99 | $27.58 | $27.91 | $27.91 | 11,367 |
| 2017-04-12 | $27.65 | $27.98 | $27.11 | $27.54 | $27.54 | 55,904 |
| 2017-04-11 | $27.58 | $27.87 | $26.95 | $27.48 | $27.48 | 55,690 |
| 2017-04-10 | $27.01 | $27.92 | $26.89 | $27.41 | $27.41 | 18,096 |
| 2017-04-07 | $27.27 | $28.29 | $27.01 | $27.40 | $27.40 | 26,137 |
| 2017-04-06 | $27.87 | $28.38 | $26.69 | $27.65 | $27.65 | 21,870 |
| 2017-04-05 | $28.69 | $28.69 | $26.83 | $27.86 | $27.86 | 37,680 |
| 2017-04-04 | $27.64 | $29.11 | $26.54 | $28.43 | $28.43 | 59,622 |
| 2017-04-03 | $25.48 | $28.29 | $25.48 | $27.73 | $27.73 | 48,796 |
| 2017-03-31 | $26.56 | $28.70 | $26.56 | $28.00 | $28.00 | 61,603 |
| 2017-03-30 | $27.06 | $27.14 | $26.67 | $27.10 | $27.10 | 41,347 |
| 2017-03-29 | $27.49 | $28.52 | $26.67 | $27.02 | $27.02 | 81,571 |
| 2017-03-28 | $27.50 | $27.87 | $26.64 | $27.49 | $27.49 | 43,905 |
| 2017-03-27 | $27.50 | $28.46 | $26.86 | $27.45 | $27.45 | 97,865 |
| 2017-03-24 | $29.37 | $29.58 | $28.03 | $28.27 | $28.27 | 23,025 |
| 2017-03-23 | $29.49 | $29.92 | $28.71 | $29.20 | $29.20 | 20,222 |
| 2017-03-22 | $28.70 | $29.29 | $28.23 | $29.20 | $29.20 | 19,107 |
| 2017-03-21 | $29.64 | $29.94 | $28.73 | $28.77 | $28.77 | 32,640 |
| 2017-03-20 | $29.48 | $30.00 | $29.36 | $29.52 | $29.52 | 23,818 |
| 2017-03-17 | $29.01 | $29.96 | $29.01 | $29.68 | $29.68 | 10,714 |
| 2017-03-16 | $29.17 | $30.00 | $29.05 | $29.05 | $29.05 | 13,710 |
| 2017-03-15 | $28.48 | $29.60 | $28.42 | $29.37 | $29.37 | 18,736 |
| 2017-03-14 | $29.30 | $29.58 | $28.41 | $28.54 | $28.54 | 34,691 |
| 2017-03-13 | $29.13 | $29.70 | $28.75 | $29.30 | $29.30 | 73,951 |
| 2017-03-10 | $29.71 | $29.97 | $29.08 | $29.49 | $29.49 | 70,260 |
| 2017-03-09 | $29.41 | $30.17 | $29.13 | $29.53 | $29.53 | 74,216 |
| 2017-03-08 | $29.48 | $29.98 | $29.12 | $29.70 | $29.70 | 22,905 |
| 2017-03-07 | $29.62 | $29.98 | $29.03 | $29.28 | $29.28 | 21,950 |
| 2017-03-06 | $29.51 | $30.00 | $29.11 | $29.39 | $29.39 | 27,784 |
| 2017-03-03 | $30.00 | $30.47 | $29.51 | $29.74 | $29.74 | 28,231 |
| 2017-03-02 | $29.42 | $30.57 | $29.42 | $29.92 | $29.92 | 120,618 |
| 2017-03-01 | $29.72 | $30.05 | $28.05 | $29.55 | $29.55 | 31,175 |
| 2017-02-28 | $29.06 | $29.99 | $28.49 | $29.57 | $29.57 | 71,928 |
| 2017-02-27 | $28.52 | $29.64 | $28.01 | $28.84 | $28.84 | 128,938 |
| 2017-02-24 | $28.90 | $29.59 | $28.30 | $28.86 | $28.86 | 41,501 |
| 2017-02-23 | $28.32 | $30.27 | $28.32 | $28.90 | $28.90 | 162,008 |
| 2017-02-22 | $27.60 | $28.84 | $27.27 | $28.34 | $28.34 | 91,097 |
| 2017-02-21 | $27.84 | $28.50 | $26.17 | $27.67 | $27.67 | 107,681 |
| 2017-02-17 | $27.99 | $29.69 | $27.05 | $28.24 | $28.24 | 77,913 |
| 2017-02-16 | $27.05 | $27.85 | $26.35 | $27.47 | $27.47 | 71,125 |
| 2017-02-15 | $26.22 | $28.13 | $25.97 | $26.74 | $26.74 | 81,376 |
| 2017-02-14 | $24.45 | $26.98 | $24.27 | $26.01 | $26.01 | 164,965 |
| 2017-02-13 | $23.27 | $25.19 | $23.17 | $24.27 | $24.27 | 111,371 |
| 2017-02-10 | $23.07 | $24.20 | $22.41 | $23.56 | $23.56 | 52,969 |
| 2017-02-09 | $22.79 | $23.22 | $21.99 | $22.96 | $22.96 | 115,701 |
| 2017-02-08 | $22.06 | $22.62 | $21.07 | $22.22 | $22.22 | 34,509 |
| 2017-02-07 | $22.08 | $22.61 | $22.01 | $22.19 | $22.19 | 32,675 |
| 2017-02-06 | $21.51 | $22.48 | $21.51 | $22.24 | $22.24 | 21,580 |
| 2017-02-03 | $22.00 | $22.50 | $21.70 | $21.90 | $21.90 | 25,574 |
| 2017-02-02 | $21.97 | $22.46 | $21.87 | $22.09 | $22.09 | 15,012 |
| 2017-02-01 | $21.45 | $22.39 | $21.45 | $21.89 | $21.89 | 22,669 |
| 2017-01-31 | $21.20 | $21.94 | $21.05 | $21.44 | $21.44 | 132,895 |
| 2017-01-30 | $20.87 | $21.47 | $19.95 | $21.13 | $21.13 | 18,889 |
| 2017-01-27 | $21.20 | $21.23 | $21.05 | $21.16 | $21.16 | 5,485 |
| 2017-01-26 | $21.13 | $21.26 | $20.67 | $21.15 | $21.15 | 18,373 |
| 2017-01-25 | $20.91 | $21.30 | $20.91 | $21.12 | $21.12 | 18,075 |
| 2017-01-24 | $21.00 | $21.29 | $20.49 | $21.28 | $21.28 | 29,956 |
| 2017-01-23 | $21.05 | $21.37 | $20.71 | $21.01 | $21.01 | 33,568 |
| 2017-01-20 | $20.87 | $21.28 | $20.45 | $21.23 | $21.23 | 65,313 |
| 2017-01-19 | $20.88 | $21.20 | $20.57 | $21.00 | $21.00 | 205,272 |
| 2017-01-18 | $20.98 | $21.05 | $20.50 | $21.04 | $21.04 | 19,611 |
| 2017-01-17 | $20.48 | $21.40 | $20.01 | $21.13 | $21.13 | 192,134 |
| 2017-01-13 | $21.00 | $21.18 | $20.42 | $20.86 | $20.86 | 59,163 |
| 2017-01-12 | $20.56 | $21.30 | $20.35 | $21.19 | $21.19 | 28,024 |
| 2017-01-11 | $20.45 | $20.90 | $20.30 | $20.61 | $20.61 | 14,433 |
| 2017-01-10 | $20.70 | $21.01 | $20.40 | $20.72 | $20.72 | 28,220 |
| 2017-01-09 | $20.27 | $20.99 | $20.27 | $20.61 | $20.61 | 20,803 |
| 2017-01-06 | $20.70 | $21.04 | $19.88 | $20.68 | $20.68 | 23,704 |
| 2017-01-05 | $20.69 | $21.01 | $20.10 | $20.67 | $20.67 | 25,339 |
| 2017-01-04 | $19.86 | $21.14 | $19.86 | $20.52 | $20.52 | 45,828 |
| 2017-01-03 | $19.97 | $21.39 | $19.60 | $19.91 | $19.91 | 34,196 |
| 2016-12-30 | $19.50 | $20.68 | $19.40 | $20.24 | $20.24 | 51,803 |
| 2016-12-29 | $19.60 | $20.39 | $19.21 | $19.70 | $19.70 | 48,013 |
| 2016-12-28 | $19.77 | $19.92 | $19.58 | $19.80 | $19.80 | 9,983 |
| 2016-12-27 | $19.59 | $20.32 | $19.37 | $19.77 | $19.77 | 28,911 |
| 2016-12-23 | $19.87 | $20.31 | $19.26 | $19.87 | $19.87 | 16,115 |
| 2016-12-22 | $20.18 | $20.59 | $19.70 | $20.01 | $20.01 | 22,659 |
| 2016-12-21 | $19.87 | $20.59 | $19.70 | $20.11 | $20.11 | 40,114 |
| 2016-12-20 | $20.31 | $20.71 | $19.72 | $19.72 | $19.72 | 37,446 |
| 2016-12-19 | $20.74 | $21.50 | $20.08 | $20.20 | $20.20 | 62,540 |
| 2016-12-16 | $20.71 | $21.35 | $20.45 | $21.08 | $21.08 | 72,588 |
| 2016-12-15 | $20.53 | $21.02 | $20.32 | $20.90 | $20.90 | 31,095 |
| 2016-12-14 | $20.14 | $21.00 | $20.10 | $20.67 | $20.67 | 154,419 |
| 2016-12-13 | $20.60 | $21.43 | $20.07 | $20.44 | $20.44 | 31,861 |
| 2016-12-12 | $20.41 | $20.85 | $20.06 | $20.30 | $20.30 | 36,547 |
| 2016-12-09 | $20.51 | $20.88 | $20.40 | $20.60 | $20.60 | 18,615 |
| 2016-12-08 | $20.37 | $20.82 | $20.21 | $20.62 | $20.62 | 20,768 |
| 2016-12-07 | $20.62 | $21.72 | $20.20 | $20.51 | $20.51 | 51,374 |
| 2016-12-06 | $20.40 | $20.98 | $20.14 | $20.42 | $20.42 | 41,713 |
| 2016-12-05 | $20.11 | $20.70 | $19.85 | $20.46 | $20.46 | 26,708 |
| 2016-12-02 | $20.32 | $20.55 | $20.00 | $20.25 | $20.25 | 58,611 |
| 2016-12-01 | $20.70 | $21.00 | $19.74 | $20.46 | $20.46 | 166,138 |
| 2016-11-30 | $20.49 | $20.83 | $20.36 | $20.53 | $20.53 | 36,262 |
| 2016-11-29 | $20.42 | $20.86 | $20.33 | $20.50 | $20.50 | 29,825 |
| 2016-11-28 | $20.48 | $20.96 | $20.20 | $20.51 | $20.51 | 58,181 |
| 2016-11-25 | $20.49 | $20.78 | $19.98 | $20.64 | $20.64 | 23,837 |
| 2016-11-23 | $20.26 | $20.77 | $20.02 | $20.53 | $20.53 | 33,098 |
| 2016-11-22 | $20.28 | $20.65 | $20.06 | $20.48 | $20.48 | 25,194 |
| 2016-11-21 | $20.44 | $20.63 | $19.71 | $20.40 | $20.40 | 56,572 |
| 2016-11-18 | $20.00 | $20.69 | $19.76 | $20.65 | $20.65 | 45,725 |
| 2016-11-17 | $20.00 | $20.62 | $19.53 | $20.12 | $20.12 | 80,356 |
| 2016-11-16 | $20.06 | $20.70 | $18.74 | $19.96 | $19.96 | 37,515 |
| 2016-11-15 | $20.00 | $20.92 | $19.87 | $20.28 | $20.28 | 51,580 |
| 2016-11-14 | $19.13 | $20.49 | $19.13 | $20.34 | $20.34 | 103,627 |
| 2016-11-11 | $19.50 | $19.87 | $18.80 | $19.49 | $19.49 | 27,596 |
| 2016-11-10 | $19.50 | $19.90 | $19.05 | $19.53 | $19.53 | 30,733 |
| 2016-11-09 | $19.15 | $19.76 | $18.78 | $19.42 | $19.42 | 68,130 |
| 2016-11-08 | $19.20 | $19.48 | $18.90 | $19.34 | $19.34 | 51,031 |
| 2016-11-07 | $19.12 | $19.51 | $19.04 | $19.40 | $19.40 | 47,172 |
| 2016-11-04 | $19.10 | $19.41 | $18.92 | $19.25 | $19.25 | 33,708 |
| 2016-11-03 | $19.50 | $19.50 | $19.01 | $19.15 | $19.15 | 55,836 |
| 2016-11-02 | $18.89 | $19.46 | $18.84 | $19.17 | $19.17 | 29,910 |
| 2016-11-01 | $19.20 | $19.34 | $18.83 | $18.98 | $18.98 | 73,635 |
| 2016-10-31 | $18.66 | $19.49 | $17.15 | $19.47 | $19.47 | 97,330 |
| 2016-10-28 | $18.89 | $19.40 | $18.25 | $18.86 | $18.86 | 54,494 |
| 2016-10-27 | $19.25 | $19.48 | $18.15 | $19.01 | $19.01 | 70,887 |
| 2016-10-26 | $19.10 | $19.93 | $19.10 | $19.54 | $19.54 | 115,873 |
| 2016-10-25 | $19.06 | $19.20 | $18.83 | $19.01 | $19.01 | 76,958 |
| 2016-10-24 | $18.85 | $19.18 | $18.76 | $19.00 | $19.00 | 47,771 |
| 2016-10-21 | $18.81 | $19.27 | $18.12 | $19.08 | $19.08 | 43,172 |
| 2016-10-20 | $18.75 | $19.50 | $18.00 | $19.25 | $19.25 | 209,913 |
| 2016-10-19 | $19.01 | $19.60 | $18.75 | $19.00 | $19.00 | 1,369,941 |
| 2016-10-18 | $20.25 | $20.26 | $20.01 | $20.09 | $20.09 | 4,543 |
| 2016-10-17 | $20.15 | $21.79 | $19.95 | $20.04 | $20.04 | 145,327 |
| 2016-10-14 | $20.57 | $20.83 | $20.00 | $20.44 | $20.44 | 10,538 |
| 2016-10-13 | $19.84 | $20.94 | $19.51 | $20.94 | $20.94 | 15,105 |
| 2016-10-12 | $19.85 | $20.10 | $19.24 | $19.99 | $19.99 | 120,316 |
| 2016-10-11 | $19.77 | $20.00 | $19.77 | $19.91 | $19.91 | 7,765 |
| 2016-10-10 | $19.62 | $20.30 | $19.62 | $19.86 | $19.86 | 27,413 |
| 2016-10-07 | $20.04 | $20.09 | $19.93 | $19.93 | $19.93 | 6,551 |
| 2016-10-06 | $20.27 | $20.27 | $20.02 | $20.02 | $20.02 | 5,076 |
| 2016-10-05 | $19.89 | $20.45 | $19.89 | $20.23 | $20.23 | 23,264 |
| 2016-10-04 | $19.96 | $20.09 | $19.85 | $19.99 | $19.99 | 12,167 |
| 2016-10-03 | $19.85 | $20.10 | $19.75 | $19.91 | $19.91 | 18,307 |
| 2016-09-30 | $20.58 | $20.58 | $19.86 | $20.10 | $20.10 | 21,161 |
| 2016-09-29 | $20.80 | $21.01 | $19.45 | $20.31 | $20.31 | 77,095 |
| 2016-09-28 | $21.30 | $21.30 | $20.30 | $20.66 | $20.66 | 97,313 |
| 2016-09-27 | $20.30 | $21.44 | $19.74 | $21.01 | $21.01 | 78,352 |
| 2016-09-26 | $19.24 | $20.64 | $19.24 | $19.87 | $19.87 | 67,090 |
| 2016-09-23 | $19.85 | $19.95 | $19.19 | $19.63 | $19.63 | 34,015 |
| 2016-09-22 | $20.04 | $20.30 | $19.12 | $19.97 | $19.97 | 41,951 |
| 2016-09-21 | $19.89 | $20.25 | $19.17 | $19.81 | $19.81 | 30,354 |
| 2016-09-20 | $19.97 | $21.37 | $19.70 | $19.76 | $19.76 | 57,887 |
| 2016-09-19 | $20.11 | $20.30 | $19.28 | $19.96 | $19.96 | 57,156 |
| 2016-09-16 | $21.31 | $21.40 | $20.20 | $20.30 | $20.30 | 20,427 |
| 2016-09-15 | $20.44 | $21.70 | $20.44 | $21.31 | $21.31 | 35,277 |
| 2016-09-14 | $19.96 | $20.65 | $19.96 | $20.34 | $20.34 | 14,258 |
| 2016-09-13 | $19.80 | $20.00 | $19.66 | $19.90 | $19.90 | 19,204 |
| 2016-09-12 | $19.22 | $20.00 | $19.00 | $20.00 | $20.00 | 81,608 |
| 2016-09-09 | $19.81 | $19.81 | $19.11 | $19.71 | $19.71 | 29,298 |
| 2016-09-08 | $19.67 | $19.90 | $19.00 | $19.73 | $19.73 | 13,834 |
| 2016-09-07 | $19.55 | $19.83 | $19.37 | $19.73 | $19.73 | 9,480 |
| 2016-09-06 | $19.26 | $19.83 | $19.19 | $19.50 | $19.50 | 22,304 |
| 2016-09-02 | $19.89 | $19.89 | $19.01 | $19.40 | $19.40 | 163,669 |
| 2016-09-01 | $18.70 | $19.89 | $18.50 | $19.64 | $19.64 | 288,220 |
| 2016-08-31 | $18.01 | $18.64 | $17.84 | $18.44 | $18.44 | 66,266 |
| 2016-08-30 | $18.25 | $18.32 | $17.70 | $18.10 | $18.10 | 46,803 |
| 2016-08-29 | $18.32 | $18.32 | $17.50 | $17.86 | $17.86 | 52,948 |
| 2016-08-26 | $17.56 | $18.34 | $17.23 | $17.67 | $17.67 | 39,842 |
| 2016-08-25 | $17.86 | $17.99 | $17.39 | $17.49 | $17.49 | 56,397 |
| 2016-08-24 | $18.32 | $18.50 | $17.51 | $17.76 | $17.76 | 147,557 |
| 2016-08-23 | $18.05 | $18.60 | $17.91 | $18.45 | $18.45 | 85,322 |
| 2016-08-22 | $18.33 | $18.51 | $17.86 | $18.02 | $18.02 | 55,081 |
| 2016-08-19 | $18.25 | $18.87 | $17.86 | $18.41 | $18.41 | 50,001 |
| 2016-08-18 | $17.01 | $18.72 | $17.00 | $18.28 | $18.28 | 39,079 |
| 2016-08-17 | $17.01 | $17.44 | $16.76 | $17.28 | $17.28 | 27,386 |
| 2016-08-16 | $15.31 | $17.27 | $15.02 | $17.07 | $17.07 | 126,058 |
| 2016-08-15 | $14.93 | $15.46 | $14.93 | $15.25 | $15.25 | 33,916 |
| 2016-08-12 | $14.64 | $15.22 | $14.64 | $15.11 | $15.11 | 68,978 |
| 2016-08-11 | $14.55 | $14.72 | $14.50 | $14.71 | $14.71 | 32,737 |
| 2016-08-10 | $14.47 | $14.56 | $14.14 | $14.49 | $14.49 | 77,769 |
| 2016-08-09 | $14.25 | $14.65 | $14.25 | $14.50 | $14.50 | 38,933 |
| 2016-08-08 | $14.07 | $14.47 | $14.07 | $14.40 | $14.40 | 19,542 |
| 2016-08-05 | $14.40 | $14.46 | $14.06 | $14.45 | $14.45 | 20,913 |
| 2016-08-04 | $14.39 | $14.47 | $14.02 | $14.41 | $14.41 | 20,910 |
| 2016-08-03 | $13.98 | $14.42 | $13.43 | $14.40 | $14.40 | 25,330 |
| 2016-08-02 | $14.00 | $14.09 | $13.42 | $14.08 | $14.08 | 142,707 |
| 2016-08-01 | $14.35 | $14.45 | $13.37 | $14.07 | $14.07 | 42,268 |
| 2016-07-29 | $13.41 | $14.43 | $13.26 | $14.40 | $14.40 | 42,051 |
| 2016-07-28 | $13.05 | $13.33 | $12.99 | $13.32 | $13.32 | 7,316 |
| 2016-07-27 | $13.00 | $13.41 | $12.98 | $13.01 | $13.01 | 20,630 |
| 2016-07-26 | $12.89 | $13.21 | $12.85 | $12.92 | $12.92 | 35,964 |
| 2016-07-25 | $12.85 | $13.19 | $12.82 | $12.85 | $12.85 | 27,983 |
| 2016-07-22 | $13.24 | $13.24 | $12.82 | $12.94 | $12.94 | 33,344 |
| 2016-07-21 | $13.21 | $14.22 | $12.83 | $13.10 | $13.10 | 36,115 |
| 2016-07-20 | $12.90 | $13.51 | $12.82 | $13.28 | $13.28 | 70,301 |
| 2016-07-19 | $12.84 | $13.53 | $12.71 | $12.88 | $12.88 | 14,528 |
| 2016-07-18 | $12.94 | $13.31 | $12.76 | $12.77 | $12.77 | 19,177 |
| 2016-07-15 | $12.86 | $13.42 | $12.79 | $12.94 | $12.94 | 15,225 |
| 2016-07-14 | $12.61 | $12.91 | $12.34 | $12.91 | $12.91 | 75,914 |
| 2016-07-13 | $13.00 | $13.00 | $12.53 | $12.70 | $12.70 | 51,910 |
| 2016-07-12 | $13.00 | $13.32 | $12.73 | $12.97 | $12.97 | 43,918 |
| 2016-07-11 | $12.94 | $13.17 | $12.57 | $12.87 | $12.87 | 44,151 |
| 2016-07-08 | $12.87 | $13.69 | $12.50 | $12.98 | $12.98 | 67,673 |
| 2016-07-07 | $13.42 | $13.67 | $12.57 | $12.73 | $12.73 | 48,547 |
| 2016-07-06 | $13.27 | $13.95 | $13.06 | $13.28 | $13.28 | 45,875 |
| 2016-07-05 | $12.97 | $13.50 | $12.62 | $13.27 | $13.27 | 37,628 |
| 2016-07-01 | $13.42 | $13.54 | $12.75 | $13.03 | $13.03 | 69,207 |
| 2016-06-30 | $13.43 | $13.84 | $13.01 | $13.27 | $13.27 | 88,173 |
| 2016-06-29 | $13.34 | $13.60 | $12.74 | $13.59 | $13.59 | 97,660 |
| 2016-06-28 | $13.07 | $13.50 | $12.50 | $13.39 | $13.39 | 1,087,939 |
| 2016-06-27 | $13.76 | $13.76 | $12.92 | $12.93 | $12.93 | 119,486 |
| 2016-06-24 | $13.72 | $13.95 | $13.35 | $13.88 | $13.88 | 48,860 |
| 2016-06-23 | $13.60 | $14.07 | $13.60 | $13.86 | $13.86 | 24,117 |
| 2016-06-22 | $13.96 | $14.00 | $13.21 | $13.69 | $13.69 | 52,657 |
| 2016-06-21 | $14.25 | $14.31 | $13.43 | $13.74 | $13.74 | 264,106 |
| 2016-06-20 | $13.89 | $14.40 | $13.80 | $14.11 | $14.11 | 73,991 |
| 2016-06-17 | $13.69 | $14.54 | $13.60 | $13.97 | $13.97 | 730,977 |
| 2016-06-16 | $12.97 | $13.93 | $12.89 | $13.59 | $13.59 | 100,143 |
| 2016-06-15 | $12.80 | $13.18 | $12.29 | $12.72 | $12.72 | 548,874 |
| 2016-06-14 | $12.87 | $12.98 | $12.25 | $12.46 | $12.46 | 72,787 |
| 2016-06-13 | $13.42 | $13.48 | $12.59 | $12.88 | $12.88 | 256,148 |
| 2016-06-10 | $13.60 | $13.81 | $12.84 | $13.46 | $13.46 | 22,279 |
| 2016-06-09 | $13.98 | $14.48 | $13.25 | $13.59 | $13.59 | 41,866 |
| 2016-06-08 | $12.54 | $14.86 | $12.32 | $14.24 | $14.24 | 124,431 |
| 2016-06-07 | $12.50 | $12.53 | $11.92 | $12.25 | $12.25 | 501,045 |
| 2016-06-06 | $12.92 | $13.12 | $12.31 | $12.53 | $12.53 | 38,806 |
| 2016-06-03 | $13.80 | $14.27 | $12.50 | $12.54 | $12.54 | 916,939 |
| 2016-06-02 | $13.70 | $14.07 | $13.47 | $13.62 | $13.62 | 102,015 |
| 2016-06-01 | $13.86 | $14.11 | $13.64 | $13.88 | $13.88 | 17,912 |
| 2016-05-31 | $14.00 | $14.03 | $13.58 | $13.74 | $13.74 | 212,967 |
| 2016-05-27 | $13.76 | $13.99 | $13.65 | $13.99 | $13.99 | 34,621 |
| 2016-05-26 | $13.96 | $14.03 | $13.79 | $13.81 | $13.81 | 33,746 |
| 2016-05-25 | $13.96 | $14.20 | $13.90 | $13.92 | $13.92 | 28,220 |
| 2016-05-24 | $14.06 | $14.19 | $13.80 | $13.91 | $13.91 | 16,821 |
| 2016-05-23 | $14.00 | $14.12 | $13.80 | $13.89 | $13.89 | 25,872 |
| 2016-05-20 | $13.96 | $14.33 | $13.74 | $14.11 | $14.11 | 41,614 |
| 2016-05-19 | $14.87 | $14.87 | $13.98 | $14.03 | $14.03 | 44,931 |
| 2016-05-18 | $14.67 | $14.69 | $13.78 | $14.15 | $14.15 | 41,217 |
| 2016-05-17 | $14.57 | $14.95 | $14.57 | $14.73 | $14.73 | 10,327 |
| 2016-05-16 | $14.83 | $15.00 | $14.47 | $14.87 | $14.87 | 16,859 |
| 2016-05-13 | $15.20 | $15.20 | $14.55 | $14.82 | $14.82 | 442,527 |
| 2016-05-12 | $15.72 | $15.73 | $14.01 | $15.00 | $15.00 | 114,370 |
| 2016-05-11 | $15.86 | $15.86 | $15.42 | $15.79 | $15.79 | 16,272 |
| 2016-05-10 | $15.80 | $16.20 | $15.45 | $15.68 | $15.68 | 14,812 |
| 2016-05-09 | $16.08 | $16.27 | $15.40 | $15.87 | $15.87 | 22,880 |
| 2016-05-06 | $16.27 | $16.32 | $15.28 | $16.08 | $16.08 | 5,077 |
| 2016-05-05 | $17.32 | $17.32 | $16.04 | $16.16 | $16.16 | 85,322 |
| 2016-05-04 | $16.89 | $17.31 | $16.64 | $17.31 | $17.31 | 133,247 |
| 2016-05-03 | $16.84 | $17.32 | $16.80 | $16.80 | $16.80 | 22,707 |
| 2016-05-02 | $16.78 | $17.31 | $16.34 | $17.17 | $17.17 | 24,504 |
| 2016-04-29 | $16.96 | $17.28 | $16.44 | $16.87 | $16.87 | 4,280 |
| 2016-04-28 | $17.13 | $17.35 | $16.91 | $16.99 | $16.99 | 26,154 |
| 2016-04-27 | $17.41 | $17.64 | $17.02 | $17.27 | $17.27 | 13,845 |
| 2016-04-26 | $17.74 | $17.74 | $17.35 | $17.59 | $17.59 | 14,844 |
| 2016-04-25 | $17.58 | $17.74 | $17.29 | $17.70 | $17.70 | 12,996 |
| 2016-04-22 | $18.05 | $18.05 | $17.39 | $17.52 | $17.52 | 17,736 |
| 2016-04-21 | $17.33 | $18.21 | $17.25 | $17.73 | $17.73 | 18,128 |
| 2016-04-20 | $17.80 | $17.80 | $17.17 | $17.17 | $17.17 | 12,387 |
| 2016-04-19 | $17.81 | $18.22 | $17.52 | $17.75 | $17.75 | 74,895 |
| 2016-04-18 | $17.52 | $18.22 | $17.03 | $17.73 | $17.73 | 10,492 |
| 2016-04-15 | $18.19 | $18.33 | $17.08 | $17.54 | $17.54 | 42,227 |
| 2016-04-14 | $18.19 | $18.58 | $18.01 | $18.39 | $18.39 | 21,217 |
| 2016-04-13 | $18.49 | $18.94 | $18.17 | $18.17 | $18.17 | 14,082 |
| 2016-04-12 | $18.62 | $18.81 | $18.18 | $18.41 | $18.41 | 23,645 |
| 2016-04-11 | $18.45 | $18.81 | $18.18 | $18.34 | $18.34 | 16,636 |
| 2016-04-08 | $18.60 | $18.80 | $18.11 | $18.41 | $18.41 | 20,639 |
| 2016-04-07 | $18.79 | $18.80 | $17.69 | $18.15 | $18.15 | 40,507 |
| 2016-04-06 | $18.48 | $18.85 | $18.28 | $18.85 | $18.85 | 77,050 |
| 2016-04-05 | $18.74 | $18.84 | $18.30 | $18.43 | $18.43 | 11,278 |
| 2016-04-04 | $18.70 | $19.05 | $18.45 | $18.63 | $18.63 | 21,584 |
| 2016-04-01 | $18.31 | $18.81 | $18.31 | $18.73 | $18.73 | 92,983 |
| 2016-03-31 | $18.70 | $18.95 | $18.10 | $18.55 | $18.55 | 45,182 |
| 2016-03-30 | $18.17 | $18.80 | $18.17 | $18.74 | $18.74 | 17,314 |
| 2016-03-29 | $17.92 | $18.50 | $17.86 | $18.03 | $18.03 | 43,983 |
| 2016-03-28 | $17.63 | $18.02 | $17.48 | $18.01 | $18.01 | 8,278 |
| 2016-03-24 | $17.69 | $17.95 | $17.57 | $17.57 | $17.57 | 6,801 |
| 2016-03-23 | $17.92 | $18.49 | $17.24 | $17.91 | $17.91 | 86,926 |
| 2016-03-22 | $17.75 | $18.00 | $17.61 | $18.00 | $18.00 | 11,657 |
| 2016-03-21 | $17.86 | $17.97 | $17.74 | $17.96 | $17.96 | 3,906 |
| 2016-03-18 | $17.39 | $18.08 | $17.39 | $17.66 | $17.66 | 8,979 |
| 2016-03-17 | $18.56 | $18.56 | $17.76 | $17.76 | $17.76 | 12,756 |
| 2016-03-16 | $18.03 | $18.70 | $17.38 | $18.30 | $18.30 | 72,976 |
| 2016-03-15 | $18.22 | $18.59 | $17.96 | $18.14 | $18.14 | 34,086 |
| 2016-03-14 | $18.31 | $18.76 | $17.97 | $18.41 | $18.41 | 30,027 |
| 2016-03-11 | $18.05 | $18.42 | $17.94 | $18.18 | $18.18 | 7,363 |
| 2016-03-10 | $17.96 | $18.13 | $17.82 | $18.13 | $18.13 | 40,116 |
| 2016-03-09 | $17.93 | $17.95 | $17.44 | $17.88 | $17.88 | 13,008 |
| 2016-03-08 | $17.72 | $18.00 | $17.13 | $18.00 | $18.00 | 12,759 |
| 2016-03-07 | $17.75 | $18.08 | $17.56 | $18.08 | $18.08 | 55,319 |
| 2016-03-04 | $17.27 | $18.00 | $16.37 | $17.80 | $17.80 | 47,998 |
| 2016-03-03 | $16.62 | $17.44 | $16.24 | $17.36 | $17.36 | 28,708 |
| 2016-03-02 | $16.85 | $17.46 | $15.25 | $16.99 | $16.99 | 36,080 |
| 2016-03-01 | $17.49 | $17.49 | $16.91 | $17.02 | $17.02 | 4,843 |
| 2016-02-29 | $17.89 | $17.89 | $16.99 | $17.35 | $17.35 | 25,666 |
| 2016-02-26 | $18.00 | $18.12 | $17.78 | $17.91 | $17.91 | 11,445 |
| 2016-02-25 | $18.04 | $18.30 | $17.88 | $17.88 | $17.88 | 2,657 |
| 2016-02-24 | $18.59 | $18.67 | $17.89 | $18.10 | $18.10 | 30,372 |
| 2016-02-23 | $18.57 | $19.88 | $18.57 | $19.37 | $19.37 | 30,192 |
| 2016-02-22 | $18.37 | $19.11 | $17.62 | $18.53 | $18.53 | 18,098 |
| 2016-02-19 | $18.01 | $18.73 | $17.51 | $18.21 | $18.21 | 72,418 |
| 2016-02-18 | $18.00 | $19.89 | $18.00 | $18.39 | $18.39 | 79,959 |
| 2016-02-17 | $18.45 | $19.20 | $17.99 | $18.40 | $18.40 | 35,669 |
| 2016-02-16 | $18.18 | $19.79 | $17.60 | $18.05 | $18.05 | 55,184 |
| 2016-02-12 | $18.05 | $18.66 | $16.83 | $18.39 | $18.39 | 22,365 |
| 2016-02-11 | $18.10 | $18.10 | $17.12 | $18.00 | $18.00 | 26,913 |
| 2016-02-10 | $18.00 | $18.28 | $16.14 | $17.88 | $17.88 | 15,176 |
| 2016-02-09 | $17.98 | $18.40 | $16.94 | $17.98 | $17.98 | 173,733 |
| 2016-02-08 | $18.84 | $19.11 | $17.61 | $18.23 | $18.23 | 54,983 |
| 2016-02-05 | $18.90 | $19.18 | $18.01 | $18.91 | $18.91 | 39,593 |
| 2016-02-04 | $18.52 | $19.46 | $18.12 | $19.12 | $19.12 | 17,692 |
| 2016-02-03 | $18.46 | $19.55 | $18.07 | $19.00 | $19.00 | 89,085 |
| 2016-02-02 | $18.73 | $19.00 | $17.84 | $18.86 | $18.86 | 24,268 |
| 2016-02-01 | $18.74 | $19.07 | $18.02 | $19.07 | $19.07 | 78,338 |
| 2016-01-29 | $17.66 | $20.16 | $17.66 | $19.04 | $19.04 | 64,130 |
| 2016-01-28 | $18.64 | $18.64 | $17.59 | $18.18 | $18.18 | 46,341 |
| 2016-01-27 | $18.52 | $18.83 | $17.83 | $18.08 | $18.08 | 30,119 |
| 2016-01-26 | $18.31 | $19.31 | $17.90 | $18.61 | $18.61 | 34,117 |
| 2016-01-25 | $18.00 | $18.99 | $17.72 | $18.26 | $18.26 | 42,931 |
| 2016-01-22 | $16.72 | $18.38 | $16.39 | $18.25 | $18.25 | 45,922 |
| 2016-01-21 | $16.30 | $17.05 | $14.83 | $16.46 | $16.46 | 25,528 |
| 2016-01-20 | $16.36 | $16.80 | $15.73 | $16.15 | $16.15 | 80,588 |
| 2016-01-19 | $17.25 | $17.25 | $15.35 | $16.52 | $16.52 | 51,760 |
| 2016-01-15 | $15.83 | $17.29 | $14.29 | $16.84 | $16.84 | 42,810 |
| 2016-01-14 | $14.91 | $16.69 | $14.00 | $16.15 | $16.15 | 36,020 |
| 2016-01-13 | $14.70 | $15.15 | $14.40 | $14.90 | $14.90 | 40,803 |
| 2016-01-12 | $14.30 | $14.92 | $13.97 | $14.70 | $14.70 | 36,088 |
| 2016-01-11 | $14.70 | $15.74 | $12.99 | $14.10 | $14.10 | 82,089 |
| 2016-01-08 | $16.76 | $16.80 | $14.15 | $14.49 | $14.49 | 53,073 |
| 2016-01-07 | $17.44 | $17.68 | $16.65 | $16.65 | $16.65 | 72,337 |
| 2016-01-06 | $17.79 | $17.95 | $17.35 | $17.87 | $17.87 | 18,835 |
| 2016-01-05 | $17.93 | $18.19 | $17.71 | $18.02 | $18.02 | 31,683 |
| 2016-01-04 | $18.06 | $18.16 | $17.65 | $18.03 | $18.03 | 36,874 |
| 2015-12-31 | $17.79 | $18.97 | $17.79 | $18.32 | $18.32 | 12,329 |
| 2015-12-30 | $17.65 | $18.20 | $17.65 | $18.09 | $18.09 | 9,379 |
| 2015-12-29 | $17.60 | $17.95 | $17.30 | $17.85 | $17.85 | 14,354 |
| 2015-12-28 | $17.90 | $17.96 | $17.27 | $17.80 | $17.80 | 19,409 |
| 2015-12-24 | $17.80 | $17.89 | $17.72 | $17.87 | $17.87 | 4,371 |
| 2015-12-23 | $17.10 | $17.88 | $16.96 | $17.83 | $17.83 | 23,263 |
| 2015-12-22 | $16.90 | $17.37 | $16.85 | $16.92 | $16.92 | 18,132 |
| 2015-12-21 | $17.25 | $17.59 | $16.72 | $16.72 | $16.72 | 19,862 |
| 2015-12-18 | $17.42 | $17.70 | $16.98 | $16.99 | $16.99 | 35,936 |
| 2015-12-17 | $17.91 | $18.20 | $17.04 | $17.27 | $17.27 | 28,255 |
| 2015-12-16 | $18.07 | $18.07 | $17.68 | $17.90 | $17.90 | 5,619 |
| 2015-12-15 | $17.82 | $18.16 | $17.60 | $18.11 | $18.11 | 21,392 |
| 2015-12-14 | $17.50 | $17.94 | $17.39 | $17.70 | $17.70 | 21,172 |
| 2015-12-11 | $16.62 | $17.90 | $16.32 | $17.90 | $17.90 | 46,793 |
| 2015-12-10 | $16.96 | $16.96 | $16.11 | $16.80 | $16.80 | 33,419 |
| 2015-12-09 | $16.70 | $16.90 | $16.54 | $16.85 | $16.85 | 14,683 |
| 2015-12-08 | $16.65 | $17.09 | $16.38 | $16.76 | $16.76 | 72,276 |
| 2015-12-07 | $17.17 | $17.68 | $16.42 | $16.65 | $16.65 | 59,647 |
| 2015-12-04 | $17.26 | $17.81 | $15.31 | $17.53 | $17.53 | 95,463 |
| 2015-12-03 | $17.36 | $17.90 | $17.13 | $17.34 | $17.34 | 28,281 |
| 2015-12-02 | $17.81 | $17.97 | $17.66 | $17.90 | $17.90 | 8,532 |
| 2015-12-01 | $18.00 | $18.00 | $17.63 | $17.89 | $17.89 | 13,500 |
| 2015-11-30 | $18.10 | $18.20 | $17.83 | $17.83 | $17.83 | 12,617 |
| 2015-11-27 | $17.89 | $18.19 | $17.72 | $18.07 | $18.07 | 23,321 |
| 2015-11-25 | $17.59 | $17.78 | $16.88 | $17.69 | $17.69 | 51,857 |
| 2015-11-24 | $17.31 | $17.74 | $16.88 | $17.50 | $17.50 | 46,251 |
| 2015-11-23 | $16.75 | $17.70 | $16.69 | $17.31 | $17.31 | 49,183 |
| 2015-11-20 | $16.76 | $17.06 | $16.54 | $16.97 | $16.97 | 63,250 |
| 2015-11-19 | $17.82 | $17.82 | $16.39 | $16.78 | $16.78 | 42,506 |
| 2015-11-18 | $17.68 | $17.94 | $17.43 | $17.70 | $17.70 | 46,265 |
| 2015-11-17 | $17.68 | $18.17 | $17.68 | $17.93 | $17.93 | 122,887 |
| 2015-11-16 | $17.95 | $18.32 | $17.66 | $17.89 | $17.89 | 25,235 |
| 2015-11-13 | $17.10 | $18.29 | $17.10 | $17.93 | $17.93 | 23,214 |
| 2015-11-12 | $18.22 | $18.56 | $17.21 | $17.32 | $17.32 | 22,233 |
| 2015-11-11 | $18.20 | $18.98 | $18.03 | $18.57 | $18.57 | 31,678 |
| 2015-11-10 | $17.96 | $18.48 | $17.72 | $18.17 | $18.17 | 33,263 |
| 2015-11-09 | $17.78 | $18.13 | $17.64 | $18.03 | $18.03 | 17,791 |
| 2015-11-06 | $17.85 | $18.15 | $17.36 | $17.75 | $17.75 | 41,258 |
| 2015-11-05 | $17.83 | $17.95 | $17.34 | $17.84 | $17.84 | 35,023 |
| 2015-11-04 | $17.66 | $17.91 | $17.14 | $17.81 | $17.81 | 17,717 |
| 2015-11-03 | $18.79 | $18.79 | $17.78 | $17.78 | $17.78 | 25,445 |
| 2015-11-02 | $18.12 | $18.90 | $17.87 | $18.24 | $18.24 | 56,077 |
| 2015-10-30 | $17.90 | $18.28 | $17.70 | $18.00 | $18.00 | 33,687 |
| 2015-10-29 | $17.65 | $18.16 | $17.42 | $17.90 | $17.90 | 53,251 |
| 2015-10-28 | $17.96 | $18.11 | $17.41 | $17.46 | $17.46 | 41,536 |
| 2015-10-27 | $17.50 | $18.24 | $17.50 | $17.87 | $17.87 | 25,967 |
| 2015-10-26 | $18.06 | $18.49 | $17.71 | $17.96 | $17.96 | 29,647 |
| 2015-10-23 | $18.00 | $18.21 | $17.24 | $18.13 | $18.13 | 33,491 |
| 2015-10-22 | $17.78 | $18.00 | $17.65 | $17.99 | $17.99 | 29,412 |
| 2015-10-21 | $17.93 | $18.03 | $17.57 | $18.00 | $18.00 | 15,731 |
| 2015-10-20 | $17.92 | $18.00 | $17.23 | $17.81 | $17.81 | 30,610 |
| 2015-10-19 | $17.97 | $18.00 | $17.38 | $17.83 | $17.83 | 34,315 |
| 2015-10-16 | $18.04 | $18.04 | $16.96 | $17.87 | $17.87 | 28,242 |
| 2015-10-15 | $16.51 | $17.61 | $16.13 | $17.49 | $17.49 | 92,959 |
| 2015-10-14 | $16.32 | $17.13 | $16.16 | $16.52 | $16.52 | 42,103 |
| 2015-10-13 | $16.88 | $16.97 | $16.23 | $16.69 | $16.69 | 55,095 |
| 2015-10-12 | $17.62 | $17.62 | $16.53 | $16.71 | $16.71 | 40,903 |
| 2015-10-09 | $16.89 | $17.40 | $16.89 | $17.24 | $17.24 | 26,015 |
| 2015-10-08 | $17.37 | $17.40 | $16.28 | $17.19 | $17.19 | 32,447 |
| 2015-10-07 | $16.54 | $17.54 | $16.16 | $17.01 | $17.01 | 81,124 |
| 2015-10-06 | $16.57 | $16.70 | $16.25 | $16.62 | $16.62 | 48,573 |
| 2015-10-05 | $16.05 | $16.61 | $15.88 | $16.49 | $16.49 | 47,707 |
| 2015-10-02 | $16.55 | $16.67 | $15.88 | $16.19 | $16.19 | 81,124 |
| 2015-10-01 | $17.77 | $17.77 | $16.41 | $16.62 | $16.62 | 74,756 |
| 2015-09-30 | $17.00 | $17.94 | $16.83 | $17.70 | $17.70 | 106,634 |
| 2015-09-29 | $16.40 | $17.72 | $16.02 | $17.13 | $17.13 | 82,774 |
| 2015-09-28 | $16.76 | $17.06 | $16.15 | $16.88 | $16.88 | 60,046 |
| 2015-09-25 | $18.99 | $19.24 | $16.47 | $16.87 | $16.87 | 62,774 |
| 2015-09-24 | $19.31 | $19.45 | $18.58 | $18.98 | $18.98 | 18,542 |
| 2015-09-23 | $19.63 | $19.68 | $19.01 | $19.23 | $19.23 | 23,385 |
| 2015-09-22 | $19.23 | $19.90 | $19.23 | $19.64 | $19.64 | 51,220 |
| 2015-09-21 | $20.00 | $20.09 | $19.18 | $19.74 | $19.74 | 66,709 |
| 2015-09-18 | $18.99 | $20.00 | $18.99 | $20.00 | $20.00 | 74,594 |
| 2015-09-17 | $20.00 | $20.26 | $19.38 | $19.96 | $19.96 | 55,380 |
| 2015-09-16 | $19.36 | $19.99 | $19.36 | $19.87 | $19.87 | 70,369 |
| 2015-09-15 | $19.93 | $20.32 | $19.40 | $19.73 | $19.73 | 103,356 |
| 2015-09-14 | $20.50 | $20.54 | $19.68 | $19.97 | $19.97 | 120,495 |
| 2015-09-11 | $20.56 | $20.73 | $19.65 | $20.60 | $20.60 | 87,910 |
| 2015-09-10 | $19.49 | $20.61 | $18.79 | $20.55 | $20.55 | 18,468 |
| 2015-09-09 | $19.75 | $20.34 | $18.80 | $19.61 | $19.61 | 100,885 |
| 2015-09-08 | $20.03 | $20.68 | $19.34 | $19.79 | $19.79 | 37,191 |
Ascendis Pharma A/S (ASND) News Headlines
Recent Ascendis Pharma A/S (ASND) News
Similar Companies to Ascendis Pharma A/S (ASND) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |