Axon Enterprise Inc (AXON) Exchange: NASDAQ
Data as of May 2, 2025
$628.16 ($7.06) 1.14%
Axon Enterprise Inc - Daily Information
Click for more stock information on Axon Enterprise Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $632.18 |
| Previous Close | $628.16 |
| High | $638.35 |
| Low | $626.46 |
| Adjusted Open | $632.18 |
| Previous Adjusted Close | $628.16 |
| Adjusted High | $638.35 |
| Adjusted Low | $626.46 |
Invest in Axon Enterprise Inc (AXON)
Key People Axon Enterprise Inc
| Employee | Position |
|---|---|
| Patrick W. Smith | Chief Executive Officer & Director |
| Luke S. Larson | President |
| Josh Goldman | Senior Vice President-Operations |
| Jawad A. Ahsan | Chief Financial Officer |
| Jenner Holden | Chief Information Security Officer |
| Hans Moritz | Vice President-Hardware Research & Development |
| Jeff Kunins | Chief Product Officer & Executive VP-Software |
| Yasser Ibrahim | SVP-Artificial Intelligence & Imaging Systems |
| Joshua Isner | Chief Revenue Officer |
| Andrea James | VP-Investor Relations & Corporate Strategy |
| Elizabeth Hart | Vice President-People Operations |
| Isaiah Fields | Secretary & General Counsel |
| Michael Garnreiter | Chairman |
| Caitlin Kalinowski | Independent Director |
| Adriane M. Brown | Independent Director |
| Mark W. Kroll | Independent Director |
| Hadi Partovi | Independent Director |
| Matthew R. McBrady | Independent Director |
| Julie Anne Cullivan | Independent Director |
Company Profile Axon Enterprise Inc
Exchange: NASDAQ
IPO Date: June 7, 2001
Employees: 635
Sector: Industrials
Industry: Aerospace & Defense
Website: Axon Enterprise Inc Website
Address: 1603 W University Dr, Tempe, AZ 85281, USA
Historical Stock Data for Axon Enterprise Inc (AXON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $632.18 | $638.35 | $626.46 | $628.16 | $628.16 | 507,953 |
| 2025-05-01 | $617.96 | $627.73 | $613.02 | $621.10 | $621.10 | 450,462 |
| 2025-04-30 | $591.59 | $614.76 | $585.49 | $613.30 | $613.30 | 511,865 |
| 2025-04-29 | $603.57 | $612.03 | $598.81 | $611.13 | $611.13 | 399,687 |
| 2025-04-28 | $605.66 | $614.00 | $594.54 | $602.46 | $602.46 | 456,126 |
| 2025-04-25 | $590.72 | $603.98 | $590.72 | $603.78 | $603.78 | 553,902 |
| 2025-04-24 | $576.15 | $593.84 | $571.00 | $590.67 | $590.67 | 493,331 |
| 2025-04-23 | $576.40 | $594.46 | $574.20 | $576.90 | $576.90 | 486,579 |
| 2025-04-22 | $551.32 | $561.81 | $546.00 | $555.52 | $555.52 | 440,802 |
| 2025-04-21 | $550.00 | $556.63 | $531.22 | $541.93 | $541.93 | 477,261 |
| 2025-04-17 | $578.20 | $578.20 | $556.39 | $559.53 | $559.53 | 519,731 |
| 2025-04-16 | $572.01 | $581.11 | $564.68 | $571.85 | $571.85 | 368,438 |
| 2025-04-15 | $575.10 | $584.17 | $572.82 | $578.42 | $578.42 | 330,872 |
| 2025-04-14 | $578.00 | $590.00 | $571.72 | $574.83 | $574.83 | 666,157 |
| 2025-04-11 | $549.00 | $569.00 | $541.52 | $567.98 | $567.98 | 516,622 |
| 2025-04-10 | $543.85 | $564.36 | $534.22 | $551.25 | $551.25 | 655,143 |
| 2025-04-09 | $503.15 | $567.04 | $497.36 | $559.84 | $559.84 | 1,105,398 |
| 2025-04-08 | $522.71 | $536.84 | $497.99 | $504.03 | $504.03 | 943,153 |
| 2025-04-07 | $471.72 | $524.82 | $469.24 | $502.55 | $502.55 | 1,045,892 |
| 2025-04-04 | $511.26 | $520.00 | $486.10 | $497.13 | $497.13 | 971,548 |
| 2025-04-03 | $532.67 | $553.60 | $528.76 | $539.69 | $539.69 | 662,053 |
| 2025-04-02 | $530.69 | $560.30 | $530.69 | $558.42 | $558.42 | 721,939 |
| 2025-04-01 | $521.59 | $542.98 | $520.19 | $541.20 | $541.20 | 509,615 |
| 2025-03-31 | $522.67 | $528.83 | $507.03 | $525.95 | $525.95 | 779,458 |
| 2025-03-28 | $550.40 | $550.40 | $529.00 | $534.95 | $534.95 | 678,472 |
| 2025-03-27 | $554.78 | $557.00 | $540.00 | $550.65 | $550.65 | 374,576 |
| 2025-03-26 | $575.57 | $578.20 | $553.56 | $559.06 | $559.06 | 521,741 |
| 2025-03-25 | $569.21 | $579.68 | $566.97 | $577.18 | $577.18 | 439,776 |
| 2025-03-24 | $571.99 | $574.16 | $561.00 | $572.52 | $572.52 | 689,675 |
| 2025-03-21 | $550.63 | $562.28 | $544.34 | $560.00 | $560.00 | 803,642 |
| 2025-03-20 | $560.16 | $572.82 | $556.50 | $558.41 | $558.41 | 525,252 |
| 2025-03-19 | $545.34 | $571.40 | $542.65 | $568.11 | $568.11 | 576,540 |
| 2025-03-18 | $548.70 | $555.58 | $532.52 | $539.99 | $539.99 | 558,600 |
| 2025-03-17 | $552.72 | $563.70 | $549.58 | $554.82 | $554.82 | 664,625 |
| 2025-03-14 | $544.55 | $557.45 | $543.88 | $556.26 | $556.26 | 656,155 |
| 2025-03-13 | $558.81 | $569.95 | $530.22 | $534.56 | $534.56 | 760,807 |
| 2025-03-12 | $540.37 | $560.73 | $539.13 | $557.89 | $557.89 | 1,215,839 |
| 2025-03-11 | $518.26 | $539.18 | $509.00 | $526.64 | $526.64 | 975,328 |
| 2025-03-10 | $508.39 | $522.06 | $501.85 | $515.45 | $515.45 | 1,351,673 |
| 2025-03-07 | $500.00 | $527.94 | $500.00 | $526.40 | $526.40 | 1,277,984 |
| 2025-03-06 | $522.85 | $526.19 | $495.00 | $499.31 | $499.31 | 912,281 |
| 2025-03-05 | $529.75 | $538.98 | $521.08 | $534.96 | $534.96 | 945,209 |
| 2025-03-04 | $513.87 | $543.41 | $503.02 | $528.28 | $528.28 | 955,414 |
| 2025-03-03 | $532.84 | $541.75 | $520.67 | $525.75 | $525.75 | 876,097 |
| 2025-02-28 | $526.97 | $531.36 | $514.04 | $528.45 | $528.45 | 1,153,735 |
| 2025-02-27 | $575.00 | $578.87 | $521.70 | $525.44 | $525.44 | 1,453,907 |
| 2025-02-26 | $584.95 | $600.99 | $558.21 | $572.40 | $572.40 | 2,837,988 |
| 2025-02-25 | $498.91 | $502.24 | $480.18 | $496.65 | $496.65 | 1,360,330 |
| 2025-02-24 | $516.51 | $524.35 | $496.19 | $499.73 | $499.73 | 1,322,641 |
| 2025-02-21 | $551.66 | $551.66 | $510.53 | $513.22 | $513.22 | 1,449,394 |
| 2025-02-20 | $581.00 | $584.00 | $521.66 | $541.81 | $541.81 | 2,514,006 |
| 2025-02-19 | $700.00 | $705.10 | $592.76 | $593.42 | $593.42 | 2,319,566 |
| 2025-02-18 | $694.02 | $715.99 | $691.86 | $710.01 | $710.01 | 1,318,703 |
| 2025-02-14 | $662.57 | $686.17 | $648.85 | $683.41 | $683.41 | 694,120 |
| 2025-02-13 | $667.75 | $671.44 | $655.07 | $664.70 | $664.70 | 356,153 |
| 2025-02-12 | $656.49 | $668.57 | $652.26 | $665.08 | $665.08 | 495,922 |
| 2025-02-11 | $678.48 | $678.48 | $656.72 | $669.26 | $669.26 | 421,665 |
| 2025-02-10 | $684.32 | $686.08 | $672.00 | $677.85 | $677.85 | 432,548 |
| 2025-02-07 | $680.00 | $689.54 | $677.93 | $679.24 | $679.24 | 556,216 |
| 2025-02-06 | $680.99 | $684.36 | $661.00 | $677.40 | $677.40 | 559,451 |
| 2025-02-05 | $662.91 | $680.97 | $662.91 | $680.52 | $680.52 | 459,816 |
| 2025-02-04 | $657.14 | $674.00 | $652.58 | $662.91 | $662.91 | 511,759 |
| 2025-02-03 | $640.75 | $671.22 | $635.55 | $658.11 | $658.11 | 1,001,784 |
| 2025-01-31 | $655.44 | $671.06 | $649.76 | $652.18 | $652.18 | 611,693 |
| 2025-01-30 | $646.50 | $657.00 | $643.55 | $653.43 | $653.43 | 536,822 |
| 2025-01-29 | $640.00 | $644.86 | $632.14 | $639.97 | $639.97 | 422,611 |
| 2025-01-28 | $606.58 | $639.34 | $604.37 | $637.53 | $637.53 | 548,338 |
| 2025-01-27 | $597.79 | $608.01 | $587.14 | $604.68 | $604.68 | 458,568 |
| 2025-01-24 | $613.97 | $615.50 | $605.20 | $610.32 | $610.32 | 309,792 |
| 2025-01-23 | $609.59 | $614.60 | $602.81 | $613.38 | $613.38 | 368,644 |
| 2025-01-22 | $607.98 | $612.14 | $602.71 | $607.60 | $607.60 | 362,230 |
| 2025-01-21 | $603.12 | $609.50 | $592.59 | $605.58 | $605.58 | 531,294 |
| 2025-01-17 | $595.84 | $603.00 | $591.19 | $593.89 | $593.89 | 533,670 |
| 2025-01-16 | $585.00 | $592.22 | $581.80 | $585.84 | $585.84 | 466,053 |
| 2025-01-15 | $589.40 | $594.84 | $577.53 | $580.00 | $580.00 | 668,929 |
| 2025-01-14 | $571.90 | $584.23 | $569.95 | $579.80 | $579.80 | 508,873 |
| 2025-01-13 | $561.40 | $569.33 | $556.68 | $568.68 | $568.68 | 422,549 |
| 2025-01-10 | $572.00 | $574.83 | $562.71 | $570.00 | $570.00 | 482,918 |
| 2025-01-08 | $565.02 | $577.74 | $559.23 | $577.34 | $577.34 | 590,620 |
| 2025-01-07 | $570.72 | $573.50 | $554.76 | $562.03 | $562.03 | 935,262 |
| 2025-01-06 | $604.40 | $606.31 | $543.48 | $570.71 | $570.71 | 1,614,521 |
| 2025-01-03 | $595.36 | $608.95 | $594.18 | $601.06 | $601.06 | 434,723 |
| 2025-01-02 | $604.07 | $612.25 | $588.19 | $596.49 | $596.49 | 517,294 |
| 2024-12-31 | $607.17 | $607.17 | $592.28 | $594.32 | $594.32 | 510,410 |
| 2024-12-30 | $601.20 | $607.24 | $591.14 | $604.32 | $604.32 | 649,149 |
| 2024-12-27 | $620.95 | $622.46 | $606.55 | $610.98 | $610.98 | 392,170 |
| 2024-12-26 | $630.00 | $630.00 | $620.96 | $623.80 | $623.80 | 526,622 |
| 2024-12-24 | $619.67 | $631.78 | $619.07 | $631.25 | $631.25 | 260,504 |
| 2024-12-23 | $634.64 | $642.53 | $616.97 | $624.14 | $624.14 | 626,799 |
| 2024-12-20 | $607.95 | $633.21 | $605.10 | $631.69 | $631.69 | 7,032,769 |
| 2024-12-19 | $620.54 | $626.58 | $608.00 | $615.68 | $615.68 | 1,316,458 |
| 2024-12-18 | $637.00 | $638.87 | $604.14 | $609.96 | $609.96 | 1,614,002 |
| 2024-12-17 | $642.93 | $648.69 | $632.00 | $635.76 | $635.76 | 1,497,650 |
| 2024-12-16 | $652.00 | $654.00 | $603.33 | $649.30 | $649.30 | 1,741,642 |
| 2024-12-13 | $635.29 | $648.91 | $635.00 | $644.91 | $644.91 | 557,664 |
| 2024-12-12 | $648.01 | $657.75 | $635.81 | $636.41 | $636.41 | 667,455 |
| 2024-12-11 | $646.68 | $651.14 | $633.86 | $642.45 | $642.45 | 639,170 |
| 2024-12-10 | $647.22 | $659.68 | $633.31 | $637.45 | $637.45 | 928,328 |
| 2024-12-09 | $687.69 | $687.97 | $631.03 | $642.59 | $642.59 | 1,177,606 |
| 2024-12-06 | $689.73 | $698.67 | $680.24 | $687.69 | $687.69 | 938,723 |
| 2024-12-05 | $688.01 | $695.94 | $677.40 | $689.78 | $689.78 | 732,660 |
| 2024-12-04 | $667.09 | $689.39 | $667.09 | $687.39 | $687.39 | 925,209 |
| 2024-12-03 | $652.82 | $675.48 | $638.00 | $669.87 | $669.87 | 1,383,680 |
| 2024-12-02 | $649.20 | $649.39 | $634.95 | $636.39 | $636.39 | 866,764 |
| 2024-11-29 | $639.38 | $652.23 | $639.00 | $646.96 | $646.96 | 397,629 |
| 2024-11-27 | $632.10 | $636.37 | $625.81 | $634.96 | $634.96 | 505,877 |
| 2024-11-26 | $622.60 | $633.00 | $621.22 | $632.16 | $632.16 | 619,320 |
| 2024-11-25 | $639.54 | $639.99 | $607.20 | $619.00 | $619.00 | 1,381,348 |
| 2024-11-22 | $635.50 | $641.20 | $623.51 | $636.95 | $636.95 | 699,097 |
| 2024-11-21 | $621.99 | $640.51 | $611.00 | $631.27 | $631.27 | 885,468 |
| 2024-11-20 | $609.18 | $613.25 | $598.95 | $609.82 | $609.82 | 572,570 |
| 2024-11-19 | $598.30 | $618.07 | $598.01 | $610.20 | $610.20 | 1,064,591 |
| 2024-11-18 | $601.04 | $610.33 | $592.00 | $600.00 | $600.00 | 669,695 |
| 2024-11-15 | $599.53 | $602.00 | $594.42 | $599.35 | $599.35 | 682,856 |
| 2024-11-14 | $601.00 | $609.37 | $592.21 | $604.56 | $604.56 | 727,328 |
| 2024-11-13 | $600.00 | $617.15 | $599.72 | $601.29 | $601.29 | 850,740 |
| 2024-11-12 | $609.11 | $609.36 | $591.74 | $595.18 | $595.18 | 1,390,253 |
| 2024-11-11 | $611.06 | $624.84 | $588.02 | $616.14 | $616.14 | 1,793,148 |
| 2024-11-08 | $540.00 | $611.88 | $515.00 | $603.18 | $603.18 | 3,966,980 |
| 2024-11-07 | $465.50 | $471.00 | $462.81 | $468.75 | $468.75 | 832,567 |
| 2024-11-06 | $459.03 | $462.64 | $450.72 | $459.52 | $459.52 | 724,186 |
| 2024-11-05 | $433.97 | $442.77 | $433.97 | $441.09 | $441.09 | 656,281 |
| 2024-11-04 | $425.84 | $435.50 | $424.99 | $431.57 | $431.57 | 479,013 |
| 2024-11-01 | $426.82 | $430.16 | $424.57 | $425.84 | $425.84 | 600,627 |
| 2024-10-31 | $435.96 | $436.90 | $422.38 | $423.50 | $423.50 | 877,593 |
| 2024-10-30 | $443.33 | $445.48 | $438.76 | $439.00 | $439.00 | 428,115 |
| 2024-10-29 | $444.96 | $447.63 | $443.70 | $444.00 | $444.00 | 489,050 |
| 2024-10-28 | $449.10 | $449.10 | $443.25 | $444.77 | $444.77 | 447,236 |
| 2024-10-25 | $446.12 | $449.83 | $442.71 | $444.52 | $444.52 | 331,952 |
| 2024-10-24 | $442.58 | $446.75 | $438.17 | $443.12 | $443.12 | 263,431 |
| 2024-10-23 | $447.52 | $449.20 | $440.67 | $442.69 | $442.69 | 389,218 |
| 2024-10-22 | $445.10 | $455.17 | $443.44 | $449.61 | $449.61 | 624,768 |
| 2024-10-21 | $439.00 | $444.16 | $435.29 | $443.98 | $443.98 | 335,656 |
| 2024-10-18 | $438.78 | $438.78 | $434.00 | $438.05 | $438.05 | 228,792 |
| 2024-10-17 | $436.00 | $437.90 | $432.73 | $434.48 | $434.48 | 397,469 |
| 2024-10-16 | $433.36 | $435.40 | $428.50 | $433.83 | $433.83 | 376,100 |
| 2024-10-15 | $437.98 | $438.04 | $424.57 | $434.12 | $434.12 | 625,379 |
| 2024-10-14 | $437.14 | $440.89 | $435.44 | $437.98 | $437.98 | 326,365 |
| 2024-10-11 | $430.19 | $436.55 | $428.77 | $434.98 | $434.98 | 334,523 |
| 2024-10-10 | $430.78 | $432.91 | $424.34 | $428.76 | $428.76 | 494,195 |
| 2024-10-09 | $424.40 | $432.86 | $422.21 | $432.14 | $432.14 | 470,903 |
| 2024-10-08 | $424.06 | $433.48 | $420.49 | $426.99 | $426.99 | 787,479 |
| 2024-10-07 | $421.00 | $425.23 | $416.88 | $420.83 | $420.83 | 681,576 |
| 2024-10-04 | $418.00 | $422.33 | $413.68 | $421.80 | $421.80 | 612,225 |
| 2024-10-03 | $404.17 | $415.11 | $403.16 | $415.05 | $415.05 | 927,266 |
| 2024-10-02 | $400.00 | $406.00 | $397.53 | $404.51 | $404.51 | 588,184 |
| 2024-10-01 | $399.87 | $400.78 | $395.37 | $399.22 | $399.22 | 749,293 |
| 2024-09-30 | $395.50 | $400.33 | $394.24 | $399.60 | $399.60 | 548,958 |
| 2024-09-27 | $394.12 | $395.59 | $388.37 | $395.34 | $395.34 | 400,734 |
| 2024-09-26 | $396.23 | $398.74 | $391.97 | $393.25 | $393.25 | 449,069 |
| 2024-09-25 | $394.39 | $395.80 | $392.02 | $395.26 | $395.26 | 534,495 |
| 2024-09-24 | $395.59 | $395.69 | $388.36 | $393.66 | $393.66 | 279,634 |
| 2024-09-23 | $394.29 | $397.32 | $392.00 | $393.94 | $393.94 | 473,099 |
| 2024-09-20 | $387.07 | $393.58 | $387.06 | $393.29 | $393.29 | 1,202,603 |
| 2024-09-19 | $390.00 | $391.55 | $383.03 | $389.74 | $389.74 | 461,703 |
| 2024-09-18 | $383.50 | $387.61 | $380.51 | $383.01 | $383.01 | 402,092 |
| 2024-09-17 | $384.03 | $386.14 | $376.53 | $382.57 | $382.57 | 379,075 |
| 2024-09-16 | $380.99 | $386.54 | $379.98 | $385.77 | $385.77 | 480,096 |
| 2024-09-13 | $382.98 | $385.00 | $375.71 | $379.61 | $379.61 | 506,481 |
| 2024-09-12 | $364.88 | $384.73 | $364.60 | $384.51 | $384.51 | 976,901 |
| 2024-09-11 | $357.82 | $364.49 | $353.91 | $361.71 | $361.71 | 471,546 |
| 2024-09-10 | $364.89 | $366.98 | $357.11 | $359.35 | $359.35 | 294,439 |
| 2024-09-09 | $358.61 | $369.44 | $358.61 | $364.39 | $364.39 | 755,959 |
| 2024-09-06 | $356.42 | $357.50 | $346.71 | $354.62 | $354.62 | 509,150 |
| 2024-09-05 | $353.53 | $356.34 | $352.11 | $354.86 | $354.86 | 236,479 |
| 2024-09-04 | $351.72 | $356.73 | $349.02 | $355.35 | $355.35 | 522,127 |
| 2024-09-03 | $361.35 | $363.22 | $354.52 | $355.16 | $355.16 | 584,912 |
| 2024-08-30 | $363.13 | $366.28 | $361.44 | $364.97 | $364.97 | 454,912 |
| 2024-08-29 | $364.03 | $368.86 | $361.97 | $362.00 | $362.00 | 316,831 |
| 2024-08-28 | $363.43 | $368.13 | $361.59 | $362.45 | $362.45 | 323,710 |
| 2024-08-27 | $360.49 | $364.46 | $357.85 | $363.43 | $363.43 | 286,028 |
| 2024-08-26 | $369.11 | $370.64 | $358.10 | $360.49 | $360.49 | 568,496 |
| 2024-08-23 | $375.69 | $376.05 | $369.43 | $370.70 | $370.70 | 464,467 |
| 2024-08-22 | $375.94 | $377.25 | $372.44 | $372.69 | $372.69 | 295,606 |
| 2024-08-21 | $373.06 | $378.89 | $371.45 | $375.10 | $375.10 | 573,401 |
| 2024-08-20 | $374.45 | $375.73 | $370.04 | $373.05 | $373.05 | 345,737 |
| 2024-08-19 | $373.75 | $376.42 | $370.96 | $373.07 | $373.07 | 430,156 |
| 2024-08-16 | $374.99 | $377.19 | $372.00 | $373.69 | $373.69 | 486,333 |
| 2024-08-15 | $366.15 | $378.25 | $366.15 | $373.69 | $373.69 | 495,368 |
| 2024-08-14 | $368.80 | $371.93 | $365.99 | $370.57 | $370.57 | 400,289 |
| 2024-08-13 | $368.03 | $370.82 | $364.78 | $368.97 | $368.97 | 516,315 |
| 2024-08-12 | $368.10 | $375.95 | $366.14 | $368.03 | $368.03 | 535,859 |
| 2024-08-09 | $367.27 | $370.36 | $359.31 | $365.00 | $365.00 | 997,595 |
| 2024-08-08 | $350.90 | $371.99 | $344.00 | $368.46 | $368.46 | 1,518,758 |
| 2024-08-07 | $330.00 | $367.95 | $323.89 | $349.24 | $349.24 | 3,407,135 |
| 2024-08-06 | $289.40 | $298.70 | $286.19 | $295.00 | $295.00 | 1,070,740 |
| 2024-08-05 | $279.64 | $291.75 | $279.02 | $286.16 | $286.16 | 684,589 |
| 2024-08-02 | $294.10 | $295.36 | $287.14 | $292.36 | $292.36 | 929,302 |
| 2024-08-01 | $300.00 | $302.72 | $296.09 | $299.63 | $299.63 | 872,771 |
| 2024-07-31 | $307.49 | $308.56 | $299.00 | $300.01 | $300.01 | 662,384 |
| 2024-07-30 | $309.96 | $314.37 | $304.48 | $304.72 | $304.72 | 350,218 |
| 2024-07-29 | $312.40 | $312.40 | $307.65 | $309.00 | $309.00 | 271,271 |
| 2024-07-26 | $314.07 | $314.07 | $308.01 | $310.59 | $310.59 | 347,882 |
| 2024-07-25 | $312.45 | $316.84 | $307.99 | $310.81 | $310.81 | 379,094 |
| 2024-07-24 | $318.02 | $318.88 | $310.01 | $313.11 | $313.11 | 450,972 |
| 2024-07-23 | $318.00 | $324.86 | $317.51 | $319.55 | $319.55 | 763,156 |
| 2024-07-22 | $310.50 | $317.00 | $306.81 | $316.76 | $316.76 | 455,994 |
| 2024-07-19 | $307.93 | $310.49 | $303.62 | $308.45 | $308.45 | 269,770 |
| 2024-07-18 | $318.00 | $319.50 | $303.70 | $305.67 | $305.67 | 577,149 |
| 2024-07-17 | $321.20 | $326.32 | $315.35 | $317.78 | $317.78 | 680,566 |
| 2024-07-16 | $311.02 | $319.80 | $311.02 | $319.43 | $319.43 | 698,760 |
| 2024-07-15 | $294.77 | $308.90 | $293.02 | $308.64 | $308.64 | 642,367 |
| 2024-07-12 | $292.24 | $296.98 | $290.08 | $292.66 | $292.66 | 289,565 |
| 2024-07-11 | $293.73 | $295.00 | $290.02 | $291.16 | $291.16 | 528,399 |
| 2024-07-10 | $299.00 | $299.72 | $292.99 | $293.29 | $293.29 | 365,715 |
| 2024-07-09 | $304.37 | $306.35 | $298.36 | $298.51 | $298.51 | 398,554 |
| 2024-07-08 | $299.77 | $303.53 | $299.19 | $302.48 | $302.48 | 372,076 |
| 2024-07-05 | $296.91 | $298.69 | $294.14 | $298.38 | $298.38 | 174,197 |
| 2024-07-03 | $294.05 | $297.32 | $292.80 | $296.56 | $296.56 | 175,280 |
| 2024-07-02 | $288.25 | $293.60 | $286.51 | $293.18 | $293.18 | 347,578 |
| 2024-07-01 | $296.56 | $296.56 | $287.19 | $289.21 | $289.21 | 332,214 |
| 2024-06-28 | $300.00 | $304.56 | $293.58 | $294.24 | $294.24 | 1,083,370 |
| 2024-06-27 | $292.67 | $298.40 | $290.80 | $298.35 | $298.35 | 438,639 |
| 2024-06-26 | $292.04 | $293.32 | $288.69 | $292.88 | $292.88 | 350,337 |
| 2024-06-25 | $293.19 | $294.49 | $290.63 | $292.63 | $292.63 | 476,894 |
| 2024-06-24 | $291.93 | $296.62 | $290.38 | $292.70 | $292.70 | 705,096 |
| 2024-06-21 | $293.22 | $293.22 | $282.89 | $291.15 | $291.15 | 910,181 |
| 2024-06-20 | $294.61 | $296.80 | $290.38 | $293.14 | $293.14 | 366,198 |
| 2024-06-18 | $297.48 | $300.85 | $292.04 | $293.52 | $293.52 | 362,069 |
| 2024-06-17 | $292.51 | $297.38 | $290.19 | $297.17 | $297.17 | 413,517 |
| 2024-06-14 | $292.00 | $294.36 | $287.23 | $292.33 | $292.33 | 401,104 |
| 2024-06-13 | $295.62 | $297.78 | $292.29 | $293.48 | $293.48 | 383,721 |
| 2024-06-12 | $290.01 | $297.24 | $288.90 | $295.84 | $295.84 | 546,269 |
| 2024-06-11 | $285.33 | $287.06 | $283.33 | $287.01 | $287.01 | 407,377 |
| 2024-06-10 | $280.08 | $286.81 | $280.08 | $285.40 | $285.40 | 421,913 |
| 2024-06-07 | $279.57 | $282.60 | $278.24 | $280.50 | $280.50 | 331,315 |
| 2024-06-06 | $282.13 | $283.48 | $276.92 | $279.15 | $279.15 | 381,819 |
| 2024-06-05 | $278.56 | $282.28 | $276.23 | $282.13 | $282.13 | 476,734 |
| 2024-06-04 | $277.73 | $278.55 | $273.52 | $276.22 | $276.22 | 399,003 |
| 2024-06-03 | $281.35 | $283.00 | $275.79 | $278.53 | $278.53 | 401,429 |
| 2024-05-31 | $281.72 | $283.00 | $275.19 | $281.67 | $281.67 | 731,113 |
| 2024-05-30 | $284.46 | $286.16 | $280.26 | $281.73 | $281.73 | 340,357 |
| 2024-05-29 | $285.20 | $288.40 | $283.50 | $284.19 | $284.19 | 471,638 |
| 2024-05-28 | $286.04 | $288.20 | $284.23 | $288.20 | $288.20 | 522,224 |
| 2024-05-24 | $280.48 | $285.78 | $279.00 | $285.63 | $285.63 | 411,002 |
| 2024-05-23 | $285.00 | $286.27 | $279.19 | $279.99 | $279.99 | 818,051 |
| 2024-05-22 | $288.48 | $289.68 | $282.10 | $284.87 | $284.87 | 972,108 |
| 2024-05-21 | $291.87 | $291.99 | $285.06 | $287.95 | $287.95 | 661,906 |
| 2024-05-20 | $289.92 | $292.89 | $288.19 | $292.03 | $292.03 | 524,607 |
| 2024-05-17 | $292.45 | $292.60 | $286.68 | $288.79 | $288.79 | 513,386 |
| 2024-05-16 | $293.60 | $294.16 | $288.38 | $290.44 | $290.44 | 536,283 |
| 2024-05-15 | $299.24 | $300.00 | $292.79 | $293.95 | $293.95 | 683,079 |
| 2024-05-14 | $299.01 | $299.01 | $290.66 | $296.46 | $296.46 | 998,277 |
| 2024-05-13 | $303.88 | $305.11 | $300.03 | $300.23 | $300.23 | 507,020 |
| 2024-05-10 | $309.38 | $309.70 | $303.32 | $303.43 | $303.43 | 474,003 |
| 2024-05-09 | $310.64 | $313.63 | $307.80 | $309.09 | $309.09 | 699,269 |
| 2024-05-08 | $312.55 | $316.32 | $309.53 | $311.86 | $311.86 | 480,370 |
| 2024-05-07 | $312.82 | $317.50 | $304.86 | $312.73 | $312.73 | 1,021,711 |
| 2024-05-06 | $322.00 | $329.18 | $321.46 | $327.64 | $327.64 | 773,695 |
| 2024-05-03 | $319.24 | $321.00 | $316.64 | $318.55 | $318.55 | 279,175 |
| 2024-05-02 | $313.22 | $318.19 | $310.93 | $316.75 | $316.75 | 456,870 |
| 2024-05-01 | $312.18 | $316.00 | $309.11 | $311.57 | $311.57 | 693,734 |
| 2024-04-30 | $311.31 | $314.78 | $309.20 | $313.66 | $313.66 | 596,201 |
| 2024-04-29 | $308.24 | $313.59 | $307.25 | $313.30 | $313.30 | 340,642 |
| 2024-04-26 | $306.57 | $311.87 | $306.57 | $308.23 | $308.23 | 300,741 |
| 2024-04-25 | $300.99 | $308.83 | $297.93 | $306.24 | $306.24 | 305,981 |
| 2024-04-24 | $304.07 | $308.12 | $302.29 | $302.41 | $302.41 | 524,753 |
| 2024-04-23 | $296.71 | $302.57 | $295.35 | $301.56 | $301.56 | 486,651 |
| 2024-04-22 | $294.86 | $296.88 | $291.40 | $293.80 | $293.80 | 513,484 |
| 2024-04-19 | $299.18 | $299.53 | $291.35 | $293.61 | $293.61 | 551,405 |
| 2024-04-18 | $300.00 | $303.51 | $297.30 | $297.59 | $297.59 | 593,714 |
| 2024-04-17 | $301.37 | $302.55 | $296.73 | $299.82 | $299.82 | 603,407 |
| 2024-04-16 | $302.00 | $303.44 | $295.10 | $300.31 | $300.31 | 524,493 |
| 2024-04-15 | $317.17 | $317.17 | $301.55 | $303.31 | $303.31 | 354,919 |
| 2024-04-12 | $322.23 | $323.50 | $310.25 | $310.81 | $310.81 | 548,345 |
| 2024-04-11 | $319.39 | $329.87 | $315.40 | $324.09 | $324.09 | 705,097 |
| 2024-04-10 | $308.81 | $320.34 | $307.86 | $318.26 | $318.26 | 503,003 |
| 2024-04-09 | $310.59 | $311.44 | $306.27 | $311.27 | $311.27 | 304,536 |
| 2024-04-08 | $311.19 | $314.20 | $309.15 | $311.21 | $311.21 | 285,299 |
| 2024-04-05 | $306.82 | $312.25 | $306.56 | $309.90 | $309.90 | 183,544 |
| 2024-04-04 | $312.12 | $315.61 | $306.61 | $306.83 | $306.83 | 268,303 |
| 2024-04-03 | $308.19 | $311.68 | $308.19 | $309.10 | $309.10 | 340,754 |
| 2024-04-02 | $309.35 | $310.12 | $304.80 | $309.36 | $309.36 | 324,664 |
| 2024-04-01 | $314.34 | $314.77 | $309.96 | $311.37 | $311.37 | 298,857 |
| 2024-03-28 | $316.97 | $316.97 | $311.85 | $312.88 | $312.88 | 357,827 |
| 2024-03-27 | $321.04 | $321.77 | $314.17 | $315.64 | $315.64 | 401,505 |
| 2024-03-26 | $315.47 | $320.56 | $314.75 | $319.14 | $319.14 | 433,787 |
| 2024-03-25 | $316.50 | $317.53 | $313.84 | $315.47 | $315.47 | 629,906 |
| 2024-03-22 | $318.18 | $318.18 | $312.34 | $316.32 | $316.32 | 377,993 |
| 2024-03-21 | $316.56 | $319.12 | $314.63 | $316.09 | $316.09 | 279,094 |
| 2024-03-20 | $312.45 | $314.51 | $308.62 | $314.28 | $314.28 | 298,598 |
| 2024-03-19 | $308.45 | $312.91 | $306.32 | $312.13 | $312.13 | 410,914 |
| 2024-03-18 | $310.70 | $312.00 | $307.10 | $308.45 | $308.45 | 456,017 |
| 2024-03-15 | $304.18 | $309.70 | $304.18 | $307.65 | $307.65 | 1,568,802 |
| 2024-03-14 | $307.43 | $310.85 | $304.75 | $306.43 | $306.43 | 427,436 |
| 2024-03-13 | $311.56 | $312.55 | $304.52 | $306.78 | $306.78 | 575,993 |
| 2024-03-12 | $309.85 | $312.07 | $305.92 | $311.37 | $311.37 | 399,629 |
| 2024-03-11 | $310.94 | $313.50 | $308.83 | $310.93 | $310.93 | 447,376 |
| 2024-03-08 | $315.13 | $320.76 | $308.83 | $312.79 | $312.79 | 432,294 |
| 2024-03-07 | $315.10 | $317.99 | $313.96 | $315.13 | $315.13 | 363,380 |
| 2024-03-06 | $315.01 | $318.00 | $310.25 | $314.97 | $314.97 | 467,822 |
| 2024-03-05 | $319.48 | $319.81 | $311.94 | $315.10 | $315.10 | 620,357 |
| 2024-03-04 | $316.00 | $325.63 | $314.95 | $319.88 | $319.88 | 928,051 |
| 2024-03-01 | $303.00 | $314.49 | $302.24 | $314.25 | $314.25 | 893,744 |
| 2024-02-29 | $309.22 | $311.04 | $299.07 | $307.37 | $307.37 | 1,501,521 |
| 2024-02-28 | $280.70 | $318.90 | $275.00 | $309.22 | $309.22 | 2,658,652 |
| 2024-02-27 | $273.51 | $273.62 | $265.32 | $271.82 | $271.82 | 841,681 |
| 2024-02-26 | $272.15 | $274.27 | $270.82 | $271.59 | $271.59 | 321,895 |
| 2024-02-23 | $272.87 | $273.72 | $268.99 | $270.63 | $270.63 | 225,017 |
| 2024-02-22 | $267.58 | $272.31 | $267.38 | $271.54 | $271.54 | 286,371 |
| 2024-02-21 | $267.03 | $268.19 | $260.27 | $263.73 | $263.73 | 395,993 |
| 2024-02-20 | $267.38 | $269.16 | $265.23 | $267.70 | $267.70 | 296,140 |
| 2024-02-16 | $272.02 | $273.91 | $269.71 | $269.80 | $269.80 | 250,433 |
| 2024-02-15 | $272.10 | $274.78 | $268.00 | $272.79 | $272.79 | 257,673 |
| 2024-02-14 | $268.02 | $271.42 | $264.87 | $270.84 | $270.84 | 307,694 |
| 2024-02-13 | $261.28 | $269.28 | $255.68 | $264.45 | $264.45 | 377,146 |
| 2024-02-12 | $270.53 | $273.54 | $265.05 | $266.71 | $266.71 | 482,646 |
| 2024-02-09 | $270.82 | $271.39 | $268.44 | $270.98 | $270.98 | 247,690 |
| 2024-02-08 | $265.00 | $269.50 | $264.53 | $269.00 | $269.00 | 306,156 |
| 2024-02-07 | $260.34 | $270.95 | $259.12 | $265.47 | $265.47 | 784,916 |
| 2024-02-06 | $258.64 | $259.69 | $255.58 | $259.46 | $259.46 | 226,235 |
| 2024-02-05 | $255.97 | $257.76 | $252.20 | $257.47 | $257.47 | 322,530 |
| 2024-02-02 | $252.70 | $258.62 | $251.13 | $256.99 | $256.99 | 362,010 |
| 2024-02-01 | $250.65 | $254.14 | $247.04 | $252.70 | $252.70 | 519,452 |
| 2024-01-31 | $254.94 | $255.02 | $248.38 | $249.06 | $249.06 | 492,521 |
| 2024-01-30 | $254.24 | $255.74 | $253.40 | $254.25 | $254.25 | 189,143 |
| 2024-01-29 | $251.99 | $254.77 | $251.75 | $254.73 | $254.73 | 281,454 |
| 2024-01-26 | $252.58 | $254.06 | $249.01 | $251.36 | $251.36 | 256,999 |
| 2024-01-25 | $252.78 | $253.93 | $250.63 | $252.70 | $252.70 | 229,333 |
| 2024-01-24 | $257.34 | $257.34 | $250.43 | $251.24 | $251.24 | 369,287 |
| 2024-01-23 | $261.28 | $261.28 | $254.93 | $255.01 | $255.01 | 252,275 |
| 2024-01-22 | $258.12 | $262.95 | $257.17 | $259.66 | $259.66 | 302,594 |
| 2024-01-19 | $254.98 | $256.86 | $251.87 | $256.79 | $256.79 | 349,166 |
| 2024-01-18 | $251.06 | $254.19 | $250.65 | $254.10 | $254.10 | 252,563 |
| 2024-01-17 | $247.12 | $250.68 | $247.12 | $250.51 | $250.51 | 267,263 |
| 2024-01-16 | $250.28 | $251.61 | $246.99 | $249.47 | $249.47 | 385,251 |
| 2024-01-12 | $250.81 | $253.90 | $248.44 | $250.69 | $250.69 | 485,081 |
| 2024-01-11 | $249.81 | $251.72 | $247.12 | $249.54 | $249.54 | 383,934 |
| 2024-01-10 | $249.98 | $250.97 | $248.00 | $249.02 | $249.02 | 470,303 |
| 2024-01-09 | $248.48 | $250.54 | $247.81 | $249.10 | $249.10 | 452,211 |
| 2024-01-08 | $244.45 | $251.75 | $244.01 | $251.61 | $251.61 | 344,432 |
| 2024-01-05 | $244.50 | $246.10 | $241.72 | $244.21 | $244.21 | 404,334 |
| 2024-01-04 | $247.43 | $249.56 | $244.35 | $244.93 | $244.93 | 494,296 |
| 2024-01-03 | $250.62 | $252.24 | $247.27 | $247.43 | $247.43 | 333,038 |
| 2024-01-02 | $254.47 | $256.01 | $249.53 | $251.63 | $251.63 | 532,443 |
| 2023-12-29 | $258.00 | $259.45 | $256.38 | $258.33 | $258.33 | 330,633 |
| 2023-12-28 | $259.65 | $259.88 | $257.92 | $258.59 | $258.59 | 257,886 |
| 2023-12-27 | $257.81 | $259.95 | $257.17 | $259.08 | $259.08 | 340,423 |
| 2023-12-26 | $257.94 | $259.23 | $256.86 | $258.11 | $258.11 | 180,068 |
| 2023-12-22 | $258.30 | $260.69 | $257.12 | $259.03 | $259.03 | 279,100 |
| 2023-12-21 | $256.94 | $257.68 | $253.50 | $256.84 | $256.84 | 311,644 |
| 2023-12-20 | $255.92 | $257.65 | $252.11 | $252.77 | $252.77 | 559,989 |
| 2023-12-19 | $257.69 | $260.35 | $254.61 | $255.92 | $255.92 | 446,684 |
| 2023-12-18 | $253.46 | $256.01 | $251.46 | $255.69 | $255.69 | 372,177 |
| 2023-12-15 | $252.91 | $256.82 | $250.17 | $255.98 | $255.98 | 815,505 |
| 2023-12-14 | $250.00 | $253.73 | $248.30 | $253.12 | $253.12 | 676,160 |
| 2023-12-13 | $242.12 | $248.10 | $240.49 | $248.06 | $248.06 | 401,929 |
| 2023-12-12 | $239.74 | $243.61 | $238.07 | $241.97 | $241.97 | 347,442 |
| 2023-12-11 | $236.99 | $238.96 | $235.33 | $238.78 | $238.78 | 302,383 |
| 2023-12-08 | $235.41 | $238.04 | $234.83 | $236.38 | $236.38 | 281,805 |
| 2023-12-07 | $233.33 | $235.98 | $232.78 | $235.33 | $235.33 | 314,442 |
| 2023-12-06 | $232.64 | $235.65 | $231.83 | $232.34 | $232.34 | 266,963 |
| 2023-12-05 | $234.02 | $234.99 | $229.02 | $231.72 | $231.72 | 387,900 |
| 2023-12-04 | $229.60 | $236.38 | $229.32 | $236.28 | $236.28 | 526,650 |
| 2023-12-01 | $229.87 | $233.80 | $226.55 | $231.51 | $231.51 | 850,416 |
| 2023-11-30 | $226.41 | $230.33 | $224.28 | $229.87 | $229.87 | 721,891 |
| 2023-11-29 | $228.83 | $230.02 | $225.12 | $225.86 | $225.86 | 248,653 |
| 2023-11-28 | $228.40 | $230.38 | $226.49 | $227.07 | $227.07 | 227,435 |
| 2023-11-27 | $227.36 | $230.06 | $227.00 | $228.16 | $228.16 | 311,733 |
| 2023-11-24 | $227.14 | $228.72 | $227.14 | $228.42 | $228.42 | 101,568 |
| 2023-11-22 | $228.43 | $230.82 | $226.79 | $226.87 | $226.87 | 233,437 |
| 2023-11-21 | $226.00 | $230.40 | $226.00 | $228.42 | $228.42 | 408,708 |
| 2023-11-20 | $224.37 | $227.35 | $224.16 | $226.22 | $226.22 | 287,723 |
| 2023-11-17 | $224.95 | $224.95 | $222.28 | $223.48 | $223.48 | 458,683 |
| 2023-11-16 | $222.05 | $223.81 | $220.78 | $222.76 | $222.76 | 322,322 |
| 2023-11-15 | $222.00 | $225.38 | $220.77 | $221.08 | $221.08 | 535,141 |
| 2023-11-14 | $221.36 | $223.57 | $220.51 | $221.58 | $221.58 | 586,710 |
| 2023-11-13 | $218.27 | $219.75 | $216.73 | $218.66 | $218.66 | 380,723 |
| 2023-11-10 | $216.16 | $220.00 | $215.44 | $217.94 | $217.94 | 830,375 |
| 2023-11-09 | $230.23 | $230.66 | $212.89 | $215.70 | $215.70 | 811,875 |
| 2023-11-08 | $224.50 | $231.71 | $219.07 | $229.58 | $229.58 | 1,603,201 |
| 2023-11-07 | $216.92 | $219.02 | $214.70 | $216.37 | $216.37 | 908,669 |
| 2023-11-06 | $219.39 | $220.22 | $214.83 | $216.86 | $216.86 | 433,676 |
| 2023-11-03 | $211.97 | $219.36 | $211.97 | $217.25 | $217.25 | 574,055 |
| 2023-11-02 | $209.77 | $212.58 | $209.03 | $210.27 | $210.27 | 406,427 |
| 2023-11-01 | $204.95 | $208.19 | $203.16 | $207.15 | $207.15 | 343,958 |
| 2023-10-31 | $202.32 | $205.62 | $199.50 | $204.49 | $204.49 | 350,944 |
| 2023-10-30 | $203.59 | $203.92 | $200.55 | $201.73 | $201.73 | 303,375 |
| 2023-10-27 | $204.68 | $205.89 | $199.29 | $200.76 | $200.76 | 422,820 |
| 2023-10-26 | $207.87 | $210.02 | $204.32 | $204.57 | $204.57 | 386,303 |
| 2023-10-25 | $212.58 | $212.58 | $206.63 | $207.87 | $207.87 | 278,013 |
| 2023-10-24 | $212.80 | $215.17 | $212.21 | $213.33 | $213.33 | 283,931 |
| 2023-10-23 | $209.98 | $212.68 | $208.05 | $210.08 | $210.08 | 213,603 |
| 2023-10-20 | $212.93 | $212.93 | $207.20 | $210.86 | $210.86 | 354,090 |
| 2023-10-19 | $218.88 | $218.88 | $210.66 | $212.31 | $212.31 | 365,647 |
| 2023-10-18 | $222.00 | $223.12 | $219.41 | $219.53 | $219.53 | 327,086 |
| 2023-10-17 | $218.53 | $223.30 | $218.05 | $222.54 | $222.54 | 568,866 |
| 2023-10-16 | $217.20 | $220.46 | $216.68 | $220.05 | $220.05 | 306,958 |
| 2023-10-13 | $216.63 | $217.88 | $214.28 | $215.43 | $215.43 | 410,214 |
| 2023-10-12 | $220.68 | $220.68 | $214.19 | $215.41 | $215.41 | 425,130 |
| 2023-10-11 | $216.64 | $220.71 | $216.00 | $220.00 | $220.00 | 728,529 |
| 2023-10-10 | $210.00 | $216.31 | $209.61 | $215.29 | $215.29 | 591,567 |
| 2023-10-09 | $202.20 | $209.94 | $200.99 | $208.81 | $208.81 | 531,514 |
| 2023-10-06 | $193.12 | $201.45 | $192.63 | $199.70 | $199.70 | 370,232 |
| 2023-10-05 | $194.81 | $196.55 | $192.79 | $196.11 | $196.11 | 300,880 |
| 2023-10-04 | $192.03 | $194.90 | $190.01 | $194.61 | $194.61 | 335,059 |
| 2023-10-03 | $195.39 | $196.06 | $190.82 | $192.06 | $192.06 | 266,606 |
| 2023-10-02 | $197.29 | $199.10 | $195.05 | $196.15 | $196.15 | 428,454 |
| 2023-09-29 | $197.86 | $201.54 | $197.58 | $198.99 | $198.99 | 634,349 |
| 2023-09-28 | $193.41 | $196.55 | $191.60 | $196.08 | $196.08 | 354,225 |
| 2023-09-27 | $190.85 | $195.71 | $190.69 | $194.65 | $194.65 | 617,863 |
| 2023-09-26 | $190.64 | $192.20 | $189.12 | $189.61 | $189.61 | 444,800 |
| 2023-09-25 | $193.95 | $195.35 | $192.50 | $193.24 | $193.24 | 373,752 |
| 2023-09-22 | $196.88 | $197.57 | $194.50 | $195.42 | $195.42 | 369,204 |
| 2023-09-21 | $201.03 | $201.71 | $196.01 | $196.13 | $196.13 | 598,413 |
| 2023-09-20 | $205.34 | $206.32 | $203.19 | $203.35 | $203.35 | 458,364 |
| 2023-09-19 | $207.23 | $207.23 | $201.24 | $203.80 | $203.80 | 478,851 |
| 2023-09-18 | $204.60 | $211.19 | $203.01 | $208.18 | $208.18 | 497,252 |
| 2023-09-15 | $211.38 | $211.68 | $204.95 | $206.21 | $206.21 | 820,071 |
| 2023-09-14 | $209.95 | $213.51 | $209.32 | $212.51 | $212.51 | 398,655 |
| 2023-09-13 | $211.00 | $211.89 | $208.05 | $209.86 | $209.86 | 378,685 |
| 2023-09-12 | $210.83 | $213.13 | $210.26 | $211.93 | $211.93 | 375,527 |
| 2023-09-11 | $214.47 | $215.00 | $210.81 | $213.19 | $213.19 | 326,321 |
| 2023-09-08 | $215.34 | $217.61 | $214.11 | $214.71 | $214.71 | 359,561 |
| 2023-09-07 | $213.41 | $216.81 | $210.43 | $216.06 | $216.06 | 451,910 |
| 2023-09-06 | $212.61 | $215.44 | $211.71 | $213.50 | $213.50 | 330,343 |
| 2023-09-05 | $214.50 | $214.90 | $208.15 | $212.25 | $212.25 | 697,867 |
| 2023-09-01 | $213.61 | $215.48 | $212.38 | $215.39 | $215.39 | 343,362 |
| 2023-08-31 | $212.00 | $215.28 | $211.85 | $212.91 | $212.91 | 862,039 |
| 2023-08-30 | $204.80 | $211.59 | $204.80 | $211.10 | $211.10 | 541,297 |
| 2023-08-29 | $200.11 | $206.29 | $199.27 | $205.14 | $205.14 | 302,444 |
| 2023-08-28 | $199.73 | $203.36 | $199.73 | $200.71 | $200.71 | 435,462 |
| 2023-08-25 | $195.73 | $198.62 | $193.31 | $198.43 | $198.43 | 412,212 |
| 2023-08-24 | $200.44 | $204.18 | $195.86 | $196.01 | $196.01 | 748,011 |
| 2023-08-23 | $199.45 | $200.59 | $197.64 | $200.30 | $200.30 | 403,321 |
| 2023-08-22 | $196.86 | $199.54 | $196.00 | $198.96 | $198.96 | 300,861 |
| 2023-08-21 | $199.56 | $201.07 | $195.67 | $196.94 | $196.94 | 432,362 |
| 2023-08-18 | $193.11 | $200.72 | $192.87 | $200.10 | $200.10 | 737,930 |
| 2023-08-17 | $200.42 | $200.42 | $195.00 | $195.39 | $195.39 | 540,645 |
| 2023-08-16 | $201.87 | $202.16 | $198.20 | $200.78 | $200.78 | 512,616 |
| 2023-08-15 | $206.62 | $207.36 | $202.59 | $203.05 | $203.05 | 683,395 |
| 2023-08-14 | $209.59 | $211.65 | $206.06 | $206.62 | $206.62 | 802,320 |
| 2023-08-11 | $203.18 | $211.89 | $202.32 | $211.23 | $211.23 | 1,428,521 |
| 2023-08-10 | $203.81 | $208.92 | $202.35 | $204.12 | $204.12 | 1,232,821 |
| 2023-08-09 | $198.12 | $207.86 | $196.49 | $200.44 | $200.44 | 2,983,403 |
| 2023-08-08 | $179.22 | $180.08 | $175.59 | $175.73 | $175.73 | 806,458 |
| 2023-08-07 | $181.90 | $182.58 | $178.89 | $179.67 | $179.67 | 575,029 |
| 2023-08-04 | $178.49 | $182.92 | $178.38 | $180.86 | $180.86 | 1,002,258 |
| 2023-08-03 | $177.01 | $178.82 | $175.37 | $177.10 | $177.10 | 457,658 |
| 2023-08-02 | $181.94 | $182.31 | $177.91 | $178.02 | $178.02 | 558,148 |
| 2023-08-01 | $184.45 | $186.05 | $183.26 | $183.33 | $183.33 | 425,596 |
| 2023-07-31 | $183.15 | $186.15 | $182.91 | $185.93 | $185.93 | 581,130 |
| 2023-07-28 | $184.12 | $186.36 | $182.47 | $182.64 | $182.64 | 648,066 |
| 2023-07-27 | $181.24 | $185.55 | $180.47 | $182.09 | $182.09 | 909,281 |
| 2023-07-26 | $179.36 | $180.77 | $176.31 | $180.04 | $180.04 | 628,291 |
| 2023-07-25 | $176.84 | $180.41 | $176.08 | $180.03 | $180.03 | 741,155 |
| 2023-07-24 | $179.54 | $181.34 | $177.14 | $178.30 | $178.30 | 1,155,573 |
| 2023-07-21 | $184.95 | $185.30 | $179.61 | $179.96 | $179.96 | 1,135,882 |
| 2023-07-20 | $189.54 | $190.07 | $183.16 | $184.03 | $184.03 | 620,221 |
| 2023-07-19 | $192.27 | $193.91 | $187.71 | $189.53 | $189.53 | 889,227 |
| 2023-07-18 | $195.78 | $196.66 | $191.95 | $192.25 | $192.25 | 647,442 |
| 2023-07-17 | $192.23 | $196.92 | $191.80 | $196.16 | $196.16 | 314,634 |
| 2023-07-14 | $192.76 | $193.97 | $190.92 | $192.24 | $192.24 | 344,696 |
| 2023-07-13 | $196.51 | $197.42 | $193.53 | $194.03 | $194.03 | 434,122 |
| 2023-07-12 | $197.37 | $197.37 | $192.47 | $195.88 | $195.88 | 428,502 |
| 2023-07-11 | $195.35 | $196.89 | $193.87 | $195.58 | $195.58 | 527,794 |
| 2023-07-10 | $189.03 | $195.42 | $188.86 | $195.36 | $195.36 | 556,790 |
| 2023-07-07 | $189.59 | $190.86 | $186.69 | $188.10 | $188.10 | 636,401 |
| 2023-07-06 | $192.41 | $193.01 | $188.10 | $188.82 | $188.82 | 489,679 |
| 2023-07-05 | $193.31 | $195.79 | $192.45 | $193.61 | $193.61 | 487,833 |
| 2023-07-03 | $194.31 | $194.93 | $189.88 | $194.58 | $194.58 | 379,407 |
| 2023-06-30 | $196.58 | $196.89 | $194.62 | $195.12 | $195.12 | 509,104 |
| 2023-06-29 | $194.85 | $197.35 | $193.23 | $195.83 | $195.83 | 490,371 |
| 2023-06-28 | $195.76 | $196.41 | $193.67 | $194.59 | $194.59 | 515,669 |
| 2023-06-27 | $191.13 | $195.74 | $191.13 | $195.38 | $195.38 | 451,098 |
| 2023-06-26 | $188.88 | $190.15 | $186.88 | $189.63 | $189.63 | 860,189 |
| 2023-06-23 | $194.67 | $194.70 | $188.65 | $188.71 | $188.71 | 1,318,496 |
| 2023-06-22 | $197.00 | $198.59 | $194.34 | $196.92 | $196.92 | 511,232 |
| 2023-06-21 | $205.65 | $205.65 | $197.25 | $197.54 | $197.54 | 582,301 |
| 2023-06-20 | $201.50 | $205.40 | $199.29 | $204.77 | $204.77 | 1,125,836 |
| 2023-06-16 | $203.63 | $206.33 | $199.96 | $202.36 | $202.36 | 3,200,182 |
| 2023-06-15 | $196.88 | $203.38 | $196.88 | $202.09 | $202.09 | 733,022 |
| 2023-06-14 | $195.83 | $198.71 | $195.00 | $197.81 | $197.81 | 969,613 |
| 2023-06-13 | $196.85 | $198.38 | $195.20 | $196.66 | $196.66 | 658,052 |
| 2023-06-12 | $195.90 | $198.05 | $194.49 | $196.85 | $196.85 | 547,392 |
| 2023-06-09 | $195.54 | $197.00 | $194.09 | $194.82 | $194.82 | 425,601 |
| 2023-06-08 | $196.52 | $199.00 | $194.51 | $194.74 | $194.74 | 494,998 |
| 2023-06-07 | $194.88 | $199.84 | $193.40 | $197.88 | $197.88 | 966,794 |
| 2023-06-06 | $191.88 | $195.96 | $191.18 | $194.88 | $194.88 | 606,880 |
| 2023-06-05 | $192.86 | $193.53 | $190.21 | $191.86 | $191.86 | 695,830 |
| 2023-06-02 | $193.34 | $194.79 | $190.81 | $193.25 | $193.25 | 791,693 |
| 2023-06-01 | $191.59 | $195.38 | $190.51 | $192.14 | $192.14 | 1,317,937 |
| 2023-05-31 | $192.47 | $193.40 | $189.90 | $192.91 | $192.91 | 3,268,752 |
| 2023-05-30 | $196.00 | $197.49 | $191.90 | $193.16 | $193.16 | 717,206 |
| 2023-05-26 | $195.00 | $197.65 | $194.13 | $194.95 | $194.95 | 708,199 |
| 2023-05-25 | $193.49 | $194.52 | $189.63 | $193.96 | $193.96 | 816,393 |
| 2023-05-24 | $194.42 | $195.99 | $191.80 | $192.81 | $192.81 | 693,366 |
| 2023-05-23 | $200.01 | $204.23 | $193.91 | $195.80 | $195.80 | 784,758 |
| 2023-05-22 | $197.58 | $203.20 | $196.26 | $201.75 | $201.75 | 859,763 |
| 2023-05-19 | $201.89 | $203.15 | $196.21 | $196.86 | $196.86 | 1,060,164 |
| 2023-05-18 | $201.49 | $202.00 | $199.49 | $201.70 | $201.70 | 1,137,524 |
| 2023-05-17 | $201.93 | $202.93 | $196.75 | $197.68 | $197.68 | 827,955 |
| 2023-05-16 | $203.25 | $204.99 | $201.13 | $201.21 | $201.21 | 639,735 |
| 2023-05-15 | $200.20 | $205.30 | $198.50 | $203.47 | $203.47 | 781,838 |
| 2023-05-12 | $205.12 | $207.15 | $200.18 | $201.50 | $201.50 | 889,464 |
| 2023-05-11 | $197.84 | $204.90 | $197.00 | $204.60 | $204.60 | 1,816,930 |
| 2023-05-10 | $222.73 | $224.11 | $186.32 | $192.73 | $192.73 | 3,724,155 |
| 2023-05-09 | $222.08 | $228.41 | $221.50 | $226.88 | $226.88 | 1,136,137 |
| 2023-05-08 | $219.91 | $222.66 | $219.73 | $221.86 | $221.86 | 685,456 |
| 2023-05-05 | $218.46 | $220.57 | $214.00 | $219.91 | $219.91 | 796,707 |
| 2023-05-04 | $219.50 | $222.32 | $216.00 | $219.10 | $219.10 | 1,007,383 |
| 2023-05-03 | $220.83 | $229.95 | $220.16 | $220.88 | $220.88 | 17,765,928 |
| 2023-05-02 | $216.58 | $220.58 | $214.01 | $220.22 | $220.22 | 1,187,939 |
| 2023-05-01 | $211.33 | $216.35 | $210.30 | $216.00 | $216.00 | 1,026,217 |
| 2023-04-28 | $213.82 | $214.34 | $207.72 | $210.71 | $210.71 | 654,720 |
| 2023-04-27 | $216.76 | $217.48 | $212.56 | $215.55 | $215.55 | 675,348 |
| 2023-04-26 | $220.00 | $221.02 | $216.09 | $216.13 | $216.13 | 507,199 |
| 2023-04-25 | $223.89 | $224.50 | $220.35 | $220.85 | $220.85 | 529,249 |
| 2023-04-24 | $224.66 | $226.81 | $222.38 | $224.50 | $224.50 | 614,906 |
| 2023-04-21 | $224.61 | $227.27 | $223.31 | $225.02 | $225.02 | 513,181 |
| 2023-04-20 | $224.36 | $228.01 | $223.31 | $224.47 | $224.47 | 588,222 |
| 2023-04-19 | $225.85 | $227.50 | $224.00 | $226.34 | $226.34 | 1,370,907 |
| 2023-04-18 | $225.96 | $228.60 | $225.25 | $227.53 | $227.53 | 503,534 |
| 2023-04-17 | $225.00 | $228.79 | $224.53 | $225.57 | $225.57 | 485,479 |
| 2023-04-14 | $222.35 | $224.72 | $221.41 | $223.91 | $223.91 | 764,542 |
| 2023-04-13 | $224.46 | $225.08 | $220.80 | $223.31 | $223.31 | 843,369 |
| 2023-04-12 | $225.00 | $226.50 | $221.51 | $222.22 | $222.22 | 550,973 |
| 2023-04-11 | $224.66 | $226.38 | $222.14 | $224.01 | $224.01 | 637,240 |
| 2023-04-10 | $218.67 | $222.78 | $217.55 | $222.63 | $222.63 | 395,829 |
| 2023-04-06 | $217.00 | $219.77 | $215.70 | $219.71 | $219.71 | 507,732 |
| 2023-04-05 | $221.20 | $223.00 | $213.73 | $217.29 | $217.29 | 682,891 |
| 2023-04-04 | $227.90 | $229.00 | $221.20 | $223.00 | $223.00 | 466,280 |
| 2023-04-03 | $223.98 | $227.49 | $221.99 | $227.39 | $227.39 | 536,779 |
| 2023-03-31 | $219.64 | $227.56 | $218.41 | $224.85 | $224.85 | 1,411,150 |
| 2023-03-30 | $219.30 | $219.39 | $216.25 | $217.70 | $217.70 | 572,706 |
| 2023-03-29 | $217.86 | $219.07 | $215.82 | $216.83 | $216.83 | 835,457 |
| 2023-03-28 | $217.62 | $218.99 | $214.78 | $215.60 | $215.60 | 448,036 |
| 2023-03-27 | $218.75 | $220.80 | $215.72 | $218.59 | $218.59 | 469,593 |
| 2023-03-24 | $213.56 | $216.99 | $212.38 | $216.58 | $216.58 | 296,049 |
| 2023-03-23 | $215.30 | $217.66 | $211.29 | $215.72 | $215.72 | 505,155 |
| 2023-03-22 | $218.75 | $218.94 | $213.22 | $213.51 | $213.51 | 422,825 |
| 2023-03-21 | $218.60 | $221.69 | $217.50 | $219.68 | $219.68 | 611,658 |
| 2023-03-20 | $214.15 | $215.45 | $212.02 | $213.72 | $213.72 | 699,363 |
| 2023-03-17 | $215.36 | $216.58 | $210.96 | $213.12 | $213.12 | 941,629 |
| 2023-03-16 | $210.30 | $217.12 | $208.97 | $216.98 | $216.98 | 438,725 |
| 2023-03-15 | $212.54 | $213.40 | $207.30 | $211.21 | $211.21 | 610,234 |
| 2023-03-14 | $214.77 | $216.18 | $212.14 | $215.00 | $215.00 | 930,927 |
| 2023-03-13 | $209.56 | $214.78 | $207.00 | $211.00 | $211.00 | 713,154 |
| 2023-03-10 | $218.47 | $218.47 | $212.74 | $213.00 | $213.00 | 598,420 |
| 2023-03-09 | $221.34 | $222.00 | $217.88 | $217.89 | $217.89 | 746,242 |
| 2023-03-08 | $226.00 | $226.00 | $220.57 | $221.80 | $221.80 | 820,694 |
| 2023-03-07 | $222.12 | $224.49 | $219.74 | $222.24 | $222.24 | 720,339 |
| 2023-03-06 | $217.59 | $223.81 | $216.12 | $221.38 | $221.38 | 804,319 |
| 2023-03-03 | $212.52 | $224.00 | $212.52 | $220.95 | $220.95 | 921,511 |
| 2023-03-02 | $215.00 | $219.69 | $212.20 | $218.31 | $218.31 | 1,050,818 |
| 2023-03-01 | $208.74 | $221.31 | $202.85 | $221.06 | $221.06 | 2,166,949 |
| 2023-02-28 | $194.52 | $201.67 | $194.37 | $200.31 | $200.31 | 4,875,329 |
| 2023-02-27 | $194.44 | $199.53 | $194.13 | $194.97 | $194.97 | 815,540 |
| 2023-02-24 | $192.26 | $196.74 | $191.51 | $193.55 | $193.55 | 605,762 |
| 2023-02-23 | $195.53 | $196.55 | $192.52 | $195.04 | $195.04 | 663,986 |
| 2023-02-22 | $191.14 | $194.87 | $190.41 | $193.59 | $193.59 | 459,685 |
| 2023-02-21 | $188.87 | $191.78 | $187.64 | $189.77 | $189.77 | 527,163 |
| 2023-02-17 | $192.86 | $193.56 | $186.51 | $189.26 | $189.26 | 836,679 |
| 2023-02-16 | $197.35 | $200.97 | $195.91 | $196.05 | $196.05 | 405,184 |
| 2023-02-15 | $194.79 | $199.30 | $192.91 | $198.99 | $198.99 | 395,535 |
| 2023-02-14 | $189.60 | $194.31 | $188.43 | $193.90 | $193.90 | 426,094 |
| 2023-02-13 | $186.88 | $190.45 | $183.66 | $190.32 | $190.32 | 562,939 |
| 2023-02-10 | $181.03 | $187.83 | $180.97 | $184.55 | $184.55 | 630,326 |
| 2023-02-09 | $187.00 | $191.22 | $183.45 | $183.81 | $183.81 | 810,514 |
| 2023-02-08 | $186.79 | $189.57 | $184.74 | $185.00 | $185.00 | 1,162,032 |
| 2023-02-07 | $194.76 | $194.76 | $168.30 | $188.58 | $188.58 | 2,400,551 |
| 2023-02-06 | $197.36 | $200.69 | $194.58 | $195.95 | $195.95 | 558,534 |
| 2023-02-03 | $196.20 | $202.44 | $195.70 | $198.19 | $198.19 | 461,591 |
| 2023-02-02 | $200.00 | $204.99 | $196.41 | $198.54 | $198.54 | 681,367 |
| 2023-02-01 | $197.16 | $199.44 | $192.71 | $198.39 | $198.39 | 511,515 |
| 2023-01-31 | $191.80 | $195.64 | $191.80 | $195.44 | $195.44 | 790,269 |
| 2023-01-30 | $191.27 | $198.40 | $189.75 | $191.46 | $191.46 | 812,556 |
| 2023-01-27 | $192.29 | $193.69 | $188.72 | $191.61 | $191.61 | 880,893 |
| 2023-01-26 | $193.91 | $194.73 | $186.72 | $192.33 | $192.33 | 718,393 |
| 2023-01-25 | $188.34 | $193.18 | $184.04 | $192.18 | $192.18 | 555,608 |
| 2023-01-24 | $188.13 | $189.84 | $184.50 | $188.96 | $188.96 | 577,797 |
| 2023-01-23 | $187.22 | $194.80 | $185.92 | $188.95 | $188.95 | 1,460,293 |
| 2023-01-20 | $186.08 | $186.50 | $182.72 | $185.02 | $185.02 | 585,206 |
| 2023-01-19 | $181.52 | $185.50 | $181.52 | $184.06 | $184.06 | 567,090 |
| 2023-01-18 | $186.33 | $188.76 | $181.66 | $182.27 | $182.27 | 559,072 |
| 2023-01-17 | $188.31 | $189.14 | $184.27 | $184.47 | $184.47 | 582,152 |
| 2023-01-13 | $182.69 | $189.62 | $182.13 | $188.13 | $188.13 | 774,948 |
| 2023-01-12 | $181.44 | $184.65 | $179.01 | $184.08 | $184.08 | 519,157 |
| 2023-01-11 | $180.87 | $183.25 | $178.02 | $181.43 | $181.43 | 637,884 |
| 2023-01-10 | $177.77 | $181.19 | $176.99 | $179.33 | $179.33 | 489,598 |
| 2023-01-09 | $171.96 | $178.87 | $171.96 | $177.45 | $177.45 | 740,739 |
| 2023-01-06 | $166.47 | $171.52 | $166.14 | $170.90 | $170.90 | 372,910 |
| 2023-01-05 | $166.97 | $170.66 | $165.72 | $165.74 | $165.74 | 537,109 |
| 2023-01-04 | $168.24 | $171.13 | $166.65 | $168.76 | $168.76 | 438,140 |
| 2023-01-03 | $167.88 | $168.92 | $164.67 | $168.24 | $168.24 | 441,457 |
| 2022-12-30 | $163.87 | $166.71 | $162.39 | $165.93 | $165.93 | 341,707 |
| 2022-12-29 | $166.49 | $168.20 | $165.16 | $165.58 | $165.58 | 296,289 |
| 2022-12-28 | $165.87 | $167.81 | $164.25 | $165.10 | $165.10 | 290,193 |
| 2022-12-27 | $168.73 | $172.48 | $166.23 | $166.25 | $166.25 | 291,226 |
| 2022-12-23 | $168.20 | $171.24 | $165.50 | $168.98 | $168.98 | 306,599 |
| 2022-12-22 | $172.64 | $173.11 | $165.63 | $167.82 | $167.82 | 370,353 |
| 2022-12-21 | $172.63 | $175.65 | $171.86 | $174.72 | $174.72 | 500,107 |
| 2022-12-20 | $167.20 | $171.87 | $166.61 | $171.37 | $171.37 | 534,310 |
| 2022-12-19 | $168.96 | $171.42 | $166.65 | $167.57 | $167.57 | 471,002 |
| 2022-12-16 | $169.73 | $171.96 | $168.29 | $169.34 | $169.34 | 709,732 |
| 2022-12-15 | $172.20 | $172.83 | $169.79 | $171.06 | $171.06 | 393,217 |
| 2022-12-14 | $171.45 | $175.74 | $170.07 | $173.52 | $173.52 | 411,581 |
| 2022-12-13 | $175.29 | $175.49 | $169.25 | $170.81 | $170.81 | 596,074 |
| 2022-12-12 | $170.26 | $171.22 | $168.44 | $168.59 | $168.59 | 394,719 |
| 2022-12-09 | $171.62 | $172.73 | $168.38 | $168.61 | $168.61 | 399,279 |
| 2022-12-08 | $171.78 | $175.00 | $169.83 | $171.71 | $171.71 | 536,320 |
| 2022-12-07 | $170.41 | $171.84 | $168.30 | $170.16 | $170.16 | 1,164,698 |
| 2022-12-06 | $176.90 | $176.90 | $168.69 | $169.43 | $169.43 | 1,060,586 |
| 2022-12-05 | $186.39 | $188.31 | $183.19 | $184.01 | $184.01 | 423,146 |
| 2022-12-02 | $183.24 | $190.48 | $181.57 | $188.83 | $188.83 | 449,629 |
| 2022-12-01 | $177.95 | $186.94 | $176.38 | $185.55 | $185.55 | 772,674 |
| 2022-11-30 | $181.28 | $185.15 | $180.59 | $184.03 | $184.03 | 832,515 |
| 2022-11-29 | $184.22 | $185.21 | $181.08 | $181.26 | $181.26 | 428,322 |
| 2022-11-28 | $187.00 | $188.67 | $183.65 | $183.94 | $183.94 | 365,310 |
| 2022-11-25 | $187.37 | $188.28 | $185.86 | $187.92 | $187.92 | 266,017 |
| 2022-11-23 | $188.66 | $189.85 | $186.80 | $187.75 | $187.75 | 412,875 |
| 2022-11-22 | $187.06 | $188.00 | $184.03 | $187.31 | $187.31 | 409,830 |
| 2022-11-21 | $184.71 | $188.98 | $182.11 | $186.95 | $186.95 | 353,375 |
| 2022-11-18 | $193.85 | $193.85 | $183.94 | $185.22 | $185.22 | 853,871 |
| 2022-11-17 | $189.10 | $192.24 | $186.15 | $192.14 | $192.14 | 539,906 |
| 2022-11-16 | $187.11 | $191.39 | $180.73 | $191.04 | $191.04 | 645,625 |
| 2022-11-15 | $180.72 | $188.19 | $180.61 | $187.96 | $187.96 | 725,448 |
| 2022-11-14 | $180.53 | $185.25 | $177.61 | $180.89 | $180.89 | 654,843 |
| 2022-11-11 | $178.17 | $188.74 | $178.00 | $182.94 | $182.94 | 842,600 |
| 2022-11-10 | $177.00 | $184.75 | $175.00 | $182.75 | $182.75 | 871,818 |
| 2022-11-09 | $162.00 | $177.88 | $161.70 | $171.84 | $171.84 | 1,627,971 |
| 2022-11-08 | $149.00 | $150.01 | $144.82 | $150.00 | $150.00 | 718,752 |
| 2022-11-07 | $149.29 | $149.29 | $145.50 | $148.44 | $148.44 | 554,428 |
| 2022-11-04 | $149.71 | $149.82 | $143.68 | $148.66 | $148.66 | 535,768 |
| 2022-11-03 | $142.68 | $148.56 | $142.46 | $147.40 | $147.40 | 795,795 |
| 2022-11-02 | $146.61 | $149.65 | $144.82 | $145.22 | $145.22 | 842,603 |
| 2022-11-01 | $147.17 | $148.68 | $145.43 | $147.59 | $147.59 | 631,570 |
| 2022-10-31 | $142.17 | $145.50 | $140.64 | $145.44 | $145.44 | 555,983 |
| 2022-10-28 | $140.27 | $142.18 | $138.61 | $142.07 | $142.07 | 372,497 |
| 2022-10-27 | $137.94 | $140.62 | $136.53 | $139.99 | $139.99 | 395,205 |
| 2022-10-26 | $135.91 | $141.14 | $135.02 | $137.03 | $137.03 | 531,132 |
| 2022-10-25 | $138.06 | $139.82 | $134.48 | $137.12 | $137.12 | 629,670 |
| 2022-10-24 | $130.96 | $139.19 | $129.50 | $137.87 | $137.87 | 810,179 |
| 2022-10-21 | $126.60 | $130.78 | $124.11 | $130.60 | $130.60 | 354,427 |
| 2022-10-20 | $123.19 | $128.37 | $123.17 | $126.61 | $126.61 | 345,987 |
| 2022-10-19 | $127.96 | $128.29 | $121.78 | $124.35 | $124.35 | 611,354 |
| 2022-10-18 | $128.29 | $129.92 | $126.22 | $128.16 | $128.16 | 471,103 |
| 2022-10-17 | $121.89 | $125.77 | $121.89 | $124.73 | $124.73 | 302,995 |
| 2022-10-14 | $122.41 | $122.98 | $117.35 | $119.45 | $119.45 | 404,333 |
| 2022-10-13 | $118.01 | $122.04 | $115.03 | $120.92 | $120.92 | 365,471 |
| 2022-10-12 | $121.35 | $122.45 | $119.67 | $120.58 | $120.58 | 269,392 |
| 2022-10-11 | $125.79 | $127.83 | $120.18 | $121.35 | $121.35 | 523,486 |
| 2022-10-10 | $124.13 | $128.09 | $121.53 | $126.16 | $126.16 | 564,897 |
| 2022-10-07 | $123.94 | $124.55 | $121.63 | $123.75 | $123.75 | 403,966 |
| 2022-10-06 | $123.57 | $128.79 | $123.57 | $126.44 | $126.44 | 470,398 |
| 2022-10-05 | $119.17 | $124.23 | $118.56 | $123.29 | $123.29 | 557,354 |
| 2022-10-04 | $119.45 | $121.70 | $119.26 | $120.95 | $120.95 | 322,352 |
| 2022-10-03 | $116.09 | $116.99 | $112.54 | $115.97 | $115.97 | 287,349 |
| 2022-09-30 | $113.92 | $118.69 | $113.92 | $115.75 | $115.75 | 447,247 |
| 2022-09-29 | $113.75 | $114.70 | $111.33 | $114.16 | $114.16 | 372,297 |
| 2022-09-28 | $113.94 | $116.06 | $113.32 | $115.69 | $115.69 | 261,694 |
| 2022-09-27 | $111.89 | $113.92 | $109.47 | $113.24 | $113.24 | 418,164 |
| 2022-09-26 | $112.42 | $114.88 | $110.01 | $110.65 | $110.65 | 375,195 |
| 2022-09-23 | $110.00 | $113.76 | $109.31 | $113.46 | $113.46 | 433,963 |
| 2022-09-22 | $115.20 | $115.20 | $110.89 | $111.95 | $111.95 | 477,215 |
| 2022-09-21 | $118.20 | $120.53 | $116.13 | $116.19 | $116.19 | 452,112 |
| 2022-09-20 | $116.70 | $117.92 | $114.20 | $117.09 | $117.09 | 292,074 |
| 2022-09-19 | $118.04 | $119.89 | $115.69 | $117.96 | $117.96 | 271,823 |
| 2022-09-16 | $118.10 | $119.43 | $115.59 | $118.34 | $118.34 | 1,338,467 |
| 2022-09-15 | $120.25 | $122.59 | $118.50 | $120.17 | $120.17 | 287,266 |
| 2022-09-14 | $118.98 | $120.21 | $116.01 | $120.01 | $120.01 | 314,814 |
| 2022-09-13 | $119.80 | $120.42 | $117.90 | $118.72 | $118.72 | 293,155 |
| 2022-09-12 | $124.99 | $125.40 | $122.62 | $124.80 | $124.80 | 332,287 |
| 2022-09-09 | $123.06 | $125.12 | $123.06 | $124.19 | $124.19 | 230,116 |
| 2022-09-08 | $122.15 | $124.50 | $121.61 | $122.73 | $122.73 | 229,932 |
| 2022-09-07 | $117.80 | $124.17 | $117.28 | $123.73 | $123.73 | 357,113 |
| 2022-09-06 | $115.44 | $117.88 | $114.58 | $117.71 | $117.71 | 478,742 |
| 2022-09-02 | $116.75 | $116.97 | $113.42 | $115.78 | $115.78 | 569,336 |
| 2022-09-01 | $115.13 | $115.83 | $111.93 | $115.00 | $115.00 | 295,895 |
| 2022-08-31 | $118.44 | $120.14 | $115.63 | $116.68 | $116.68 | 271,108 |
| 2022-08-30 | $121.33 | $124.21 | $117.01 | $117.71 | $117.71 | 239,859 |
| 2022-08-29 | $120.38 | $122.02 | $118.55 | $120.62 | $120.62 | 251,319 |
| 2022-08-26 | $127.70 | $127.70 | $122.02 | $122.24 | $122.24 | 265,990 |
| 2022-08-25 | $124.18 | $127.76 | $123.86 | $127.66 | $127.66 | 225,154 |
| 2022-08-24 | $121.81 | $125.25 | $121.76 | $123.38 | $123.38 | 231,108 |
| 2022-08-23 | $128.12 | $129.16 | $121.81 | $121.86 | $121.86 | 329,735 |
| 2022-08-22 | $127.59 | $129.72 | $126.20 | $128.14 | $128.14 | 631,300 |
| 2022-08-19 | $130.79 | $131.36 | $129.49 | $130.70 | $130.70 | 405,625 |
| 2022-08-18 | $131.61 | $132.18 | $130.26 | $132.14 | $132.14 | 318,877 |
| 2022-08-17 | $131.04 | $132.41 | $129.02 | $130.57 | $130.57 | 250,129 |
| 2022-08-16 | $130.65 | $133.26 | $129.04 | $133.23 | $133.23 | 330,214 |
| 2022-08-15 | $127.48 | $132.71 | $127.48 | $131.92 | $131.92 | 322,818 |
| 2022-08-12 | $124.00 | $129.56 | $123.15 | $129.49 | $129.49 | 477,184 |
| 2022-08-11 | $126.49 | $127.40 | $123.31 | $124.10 | $124.10 | 348,486 |
| 2022-08-10 | $119.43 | $129.48 | $119.35 | $126.07 | $126.07 | 803,645 |
| 2022-08-09 | $114.22 | $114.96 | $111.02 | $111.62 | $111.62 | 380,099 |
| 2022-08-08 | $117.89 | $120.61 | $115.78 | $116.23 | $116.23 | 316,010 |
| 2022-08-05 | $114.98 | $117.47 | $114.10 | $116.29 | $116.29 | 258,364 |
| 2022-08-04 | $117.06 | $117.99 | $114.32 | $116.60 | $116.60 | 226,398 |
| 2022-08-03 | $114.34 | $116.95 | $113.58 | $116.67 | $116.67 | 226,856 |
| 2022-08-02 | $109.63 | $113.93 | $109.63 | $113.01 | $113.01 | 268,634 |
| 2022-08-01 | $109.38 | $112.27 | $107.50 | $111.00 | $111.00 | 312,519 |
| 2022-07-29 | $107.33 | $111.13 | $106.11 | $110.19 | $110.19 | 389,434 |
| 2022-07-28 | $104.54 | $108.41 | $104.54 | $107.92 | $107.92 | 275,024 |
| 2022-07-27 | $100.43 | $104.72 | $99.52 | $104.41 | $104.41 | 276,866 |
| 2022-07-26 | $100.89 | $100.89 | $97.86 | $98.84 | $98.84 | 263,859 |
| 2022-07-25 | $102.12 | $102.40 | $99.75 | $101.40 | $101.40 | 252,251 |
| 2022-07-22 | $105.14 | $105.21 | $101.22 | $102.12 | $102.12 | 185,822 |
| 2022-07-21 | $103.54 | $105.63 | $103.30 | $104.47 | $104.47 | 227,033 |
| 2022-07-20 | $98.62 | $103.98 | $97.84 | $103.48 | $103.48 | 313,876 |
| 2022-07-19 | $96.63 | $98.45 | $95.93 | $97.63 | $97.63 | 296,236 |
| 2022-07-18 | $95.57 | $97.71 | $94.86 | $95.05 | $95.05 | 338,599 |
| 2022-07-15 | $92.54 | $94.99 | $91.85 | $94.65 | $94.65 | 225,719 |
| 2022-07-14 | $91.15 | $91.99 | $88.61 | $91.26 | $91.26 | 207,162 |
| 2022-07-13 | $91.61 | $94.17 | $90.30 | $92.57 | $92.57 | 209,771 |
| 2022-07-12 | $94.52 | $95.71 | $91.48 | $92.49 | $92.49 | 287,938 |
| 2022-07-11 | $96.45 | $96.45 | $92.66 | $93.62 | $93.62 | 235,365 |
| 2022-07-08 | $95.98 | $97.92 | $94.44 | $96.85 | $96.85 | 214,622 |
| 2022-07-07 | $93.99 | $98.69 | $93.99 | $97.90 | $97.90 | 271,775 |
| 2022-07-06 | $96.25 | $96.79 | $92.00 | $94.03 | $94.03 | 279,342 |
| 2022-07-05 | $92.63 | $95.73 | $89.76 | $95.65 | $95.65 | 355,800 |
| 2022-07-01 | $93.72 | $94.54 | $91.37 | $93.23 | $93.23 | 279,034 |
| 2022-06-30 | $94.17 | $95.36 | $90.67 | $93.17 | $93.17 | 306,105 |
| 2022-06-29 | $95.44 | $96.22 | $92.25 | $95.64 | $95.64 | 333,062 |
| 2022-06-28 | $97.41 | $98.98 | $94.58 | $95.00 | $95.00 | 370,809 |
| 2022-06-27 | $96.65 | $97.13 | $93.69 | $96.79 | $96.79 | 451,501 |
| 2022-06-24 | $92.14 | $96.59 | $92.00 | $96.16 | $96.16 | 803,695 |
| 2022-06-23 | $86.97 | $91.39 | $86.33 | $91.03 | $91.03 | 473,895 |
| 2022-06-22 | $83.77 | $87.89 | $83.01 | $86.36 | $86.36 | 479,549 |
| 2022-06-21 | $88.38 | $90.15 | $84.08 | $84.44 | $84.44 | 760,632 |
| 2022-06-17 | $86.16 | $89.17 | $86.04 | $87.61 | $87.61 | 1,249,599 |
| 2022-06-16 | $88.07 | $89.26 | $83.79 | $85.12 | $85.12 | 625,136 |
| 2022-06-15 | $89.17 | $92.10 | $88.29 | $90.88 | $90.88 | 649,405 |
| 2022-06-14 | $90.09 | $90.45 | $86.21 | $87.51 | $87.51 | 554,989 |
| 2022-06-13 | $92.38 | $93.49 | $88.90 | $89.81 | $89.81 | 509,826 |
| 2022-06-10 | $98.20 | $99.48 | $95.22 | $96.51 | $96.51 | 313,810 |
| 2022-06-09 | $102.65 | $103.33 | $100.01 | $101.04 | $101.04 | 288,322 |
| 2022-06-08 | $103.99 | $105.86 | $102.70 | $102.88 | $102.88 | 196,996 |
| 2022-06-07 | $101.32 | $104.98 | $100.86 | $104.07 | $104.07 | 187,937 |
| 2022-06-06 | $104.00 | $105.87 | $100.98 | $102.68 | $102.68 | 376,059 |
| 2022-06-03 | $102.94 | $104.76 | $101.64 | $103.09 | $103.09 | 344,426 |
| 2022-06-02 | $99.25 | $105.29 | $99.25 | $105.11 | $105.11 | 307,546 |
| 2022-06-01 | $101.80 | $104.21 | $97.91 | $99.35 | $99.35 | 274,826 |
| 2022-05-31 | $102.14 | $102.65 | $99.06 | $101.36 | $101.36 | 396,904 |
| 2022-05-27 | $99.91 | $102.86 | $98.50 | $102.52 | $102.52 | 300,985 |
| 2022-05-26 | $96.01 | $99.41 | $96.01 | $98.52 | $98.52 | 315,227 |
| 2022-05-25 | $91.45 | $95.81 | $91.45 | $95.54 | $95.54 | 338,871 |
| 2022-05-24 | $93.34 | $93.47 | $89.90 | $92.56 | $92.56 | 319,787 |
| 2022-05-23 | $95.77 | $97.08 | $90.81 | $94.74 | $94.74 | 525,897 |
| 2022-05-20 | $100.99 | $101.31 | $96.82 | $99.40 | $99.40 | 412,603 |
| 2022-05-19 | $96.06 | $99.97 | $96.06 | $98.58 | $98.58 | 459,727 |
| 2022-05-18 | $95.37 | $97.84 | $94.78 | $96.25 | $96.25 | 465,082 |
| 2022-05-17 | $98.01 | $99.98 | $93.91 | $96.80 | $96.80 | 499,174 |
| 2022-05-16 | $95.84 | $97.87 | $93.00 | $95.44 | $95.44 | 441,714 |
| 2022-05-13 | $90.37 | $100.16 | $90.37 | $98.22 | $98.22 | 640,362 |
| 2022-05-12 | $83.60 | $89.36 | $82.49 | $87.04 | $87.04 | 600,685 |
| 2022-05-11 | $87.16 | $93.42 | $83.58 | $84.37 | $84.37 | 890,790 |
| 2022-05-10 | $92.68 | $94.00 | $85.88 | $89.46 | $89.46 | 671,278 |
| 2022-05-09 | $93.91 | $93.91 | $87.35 | $87.89 | $87.89 | 1,075,967 |
| 2022-05-06 | $97.50 | $99.00 | $94.80 | $95.99 | $95.99 | 529,372 |
| 2022-05-05 | $116.76 | $116.81 | $96.32 | $99.51 | $99.51 | 922,879 |
| 2022-05-04 | $116.17 | $116.76 | $108.47 | $115.54 | $115.54 | 357,463 |
| 2022-05-03 | $116.03 | $118.17 | $114.03 | $114.85 | $114.85 | 225,786 |
| 2022-05-02 | $112.35 | $116.67 | $110.74 | $116.26 | $116.26 | 292,620 |
| 2022-04-29 | $115.33 | $118.65 | $111.78 | $112.20 | $112.20 | 238,859 |
| 2022-04-28 | $114.98 | $116.28 | $111.38 | $116.06 | $116.06 | 637,250 |
| 2022-04-27 | $113.82 | $115.86 | $112.33 | $113.64 | $113.64 | 294,695 |
| 2022-04-26 | $119.61 | $119.92 | $113.34 | $113.34 | $113.34 | 322,783 |
| 2022-04-25 | $117.13 | $121.18 | $115.64 | $120.79 | $120.79 | 338,155 |
| 2022-04-22 | $121.35 | $123.51 | $118.01 | $118.02 | $118.02 | 406,899 |
| 2022-04-21 | $126.76 | $128.05 | $120.14 | $120.65 | $120.65 | 404,707 |
| 2022-04-20 | $129.36 | $129.42 | $124.43 | $124.64 | $124.64 | 463,447 |
| 2022-04-19 | $122.05 | $130.47 | $121.92 | $130.00 | $130.00 | 379,374 |
| 2022-04-18 | $122.14 | $122.52 | $118.01 | $122.33 | $122.33 | 312,670 |
| 2022-04-14 | $125.40 | $125.44 | $122.03 | $123.22 | $123.22 | 285,464 |
| 2022-04-13 | $125.63 | $127.47 | $124.01 | $125.27 | $125.27 | 454,801 |
| 2022-04-12 | $126.00 | $128.09 | $124.39 | $125.63 | $125.63 | 385,280 |
| 2022-04-11 | $126.40 | $128.01 | $124.32 | $124.40 | $124.40 | 384,991 |
| 2022-04-08 | $132.64 | $133.01 | $127.81 | $127.82 | $127.82 | 284,180 |
| 2022-04-07 | $130.13 | $133.57 | $130.13 | $132.79 | $132.79 | 286,655 |
| 2022-04-06 | $136.76 | $136.76 | $130.12 | $131.17 | $131.17 | 340,672 |
| 2022-04-05 | $141.17 | $141.84 | $137.86 | $138.93 | $138.93 | 460,606 |
| 2022-04-04 | $140.21 | $142.50 | $139.14 | $140.00 | $140.00 | 517,329 |
| 2022-04-01 | $137.69 | $140.00 | $137.37 | $139.31 | $139.31 | 689,502 |
| 2022-03-31 | $139.00 | $139.96 | $137.25 | $137.73 | $137.73 | 491,841 |
| 2022-03-30 | $138.81 | $139.30 | $135.26 | $139.00 | $139.00 | 443,075 |
| 2022-03-29 | $136.21 | $140.33 | $136.21 | $138.99 | $138.99 | 466,920 |
| 2022-03-28 | $132.32 | $135.67 | $131.36 | $135.11 | $135.11 | 309,114 |
| 2022-03-25 | $139.26 | $139.26 | $132.17 | $132.69 | $132.69 | 293,515 |
| 2022-03-24 | $135.95 | $138.84 | $134.05 | $138.15 | $138.15 | 310,461 |
| 2022-03-23 | $136.91 | $137.35 | $133.86 | $134.82 | $134.82 | 360,191 |
| 2022-03-22 | $134.32 | $138.37 | $133.52 | $137.67 | $137.67 | 301,560 |
| 2022-03-21 | $133.65 | $135.37 | $131.12 | $134.37 | $134.37 | 286,408 |
| 2022-03-18 | $131.83 | $136.86 | $131.83 | $134.89 | $134.89 | 989,082 |
| 2022-03-17 | $126.45 | $131.66 | $124.88 | $131.34 | $131.34 | 330,320 |
| 2022-03-16 | $123.72 | $127.39 | $122.86 | $127.30 | $127.30 | 350,863 |
| 2022-03-15 | $121.22 | $121.64 | $118.59 | $121.18 | $121.18 | 318,239 |
| 2022-03-14 | $124.06 | $126.00 | $117.78 | $120.30 | $120.30 | 389,412 |
| 2022-03-11 | $132.87 | $132.87 | $124.58 | $124.66 | $124.66 | 274,376 |
| 2022-03-10 | $128.96 | $131.13 | $126.90 | $130.33 | $130.33 | 297,986 |
| 2022-03-09 | $127.32 | $132.48 | $126.93 | $131.63 | $131.63 | 256,834 |
| 2022-03-08 | $125.16 | $127.97 | $122.63 | $125.03 | $125.03 | 331,944 |
| 2022-03-07 | $137.94 | $139.14 | $125.83 | $126.13 | $126.13 | 688,579 |
| 2022-03-04 | $140.52 | $143.17 | $136.17 | $138.13 | $138.13 | 340,932 |
| 2022-03-03 | $146.06 | $146.51 | $138.85 | $140.15 | $140.15 | 306,035 |
| 2022-03-02 | $142.17 | $145.47 | $138.61 | $144.61 | $144.61 | 374,463 |
| 2022-03-01 | $138.73 | $144.43 | $138.08 | $142.12 | $142.12 | 525,020 |
| 2022-02-28 | $134.25 | $142.14 | $133.60 | $140.25 | $140.25 | 655,970 |
| 2022-02-25 | $135.49 | $135.84 | $125.06 | $134.14 | $134.14 | 661,459 |
| 2022-02-24 | $118.38 | $130.45 | $117.05 | $130.15 | $130.15 | 582,506 |
| 2022-02-23 | $128.14 | $129.37 | $121.91 | $122.44 | $122.44 | 393,419 |
| 2022-02-22 | $127.68 | $130.63 | $125.81 | $126.76 | $126.76 | 361,946 |
| 2022-02-18 | $132.79 | $133.98 | $128.34 | $128.47 | $128.47 | 331,768 |
| 2022-02-17 | $139.54 | $139.54 | $132.46 | $132.58 | $132.58 | 302,755 |
| 2022-02-16 | $142.28 | $143.29 | $139.34 | $141.41 | $141.41 | 161,593 |
| 2022-02-15 | $142.14 | $144.09 | $140.60 | $143.25 | $143.25 | 238,729 |
| 2022-02-14 | $139.20 | $143.52 | $137.51 | $140.51 | $140.51 | 341,430 |
| 2022-02-11 | $145.24 | $145.50 | $138.36 | $139.59 | $139.59 | 412,188 |
| 2022-02-10 | $144.72 | $148.29 | $143.22 | $144.18 | $144.18 | 535,415 |
| 2022-02-09 | $147.18 | $148.87 | $145.76 | $148.75 | $148.75 | 286,235 |
| 2022-02-08 | $143.12 | $148.11 | $142.39 | $145.33 | $145.33 | 317,009 |
| 2022-02-07 | $142.99 | $145.92 | $142.27 | $144.46 | $144.46 | 431,916 |
| 2022-02-04 | $140.41 | $144.59 | $137.57 | $142.99 | $142.99 | 303,730 |
| 2022-02-03 | $139.16 | $140.68 | $137.42 | $139.99 | $139.99 | 363,561 |
| 2022-02-02 | $144.30 | $144.30 | $141.26 | $142.15 | $142.15 | 327,283 |
| 2022-02-01 | $142.05 | $144.04 | $139.04 | $144.00 | $144.00 | 419,925 |
| 2022-01-31 | $136.74 | $141.00 | $136.00 | $139.93 | $139.93 | 495,471 |
| 2022-01-28 | $129.72 | $136.11 | $128.31 | $136.07 | $136.07 | 550,993 |
| 2022-01-27 | $129.18 | $130.84 | $127.28 | $129.40 | $129.40 | 825,085 |
| 2022-01-26 | $129.72 | $135.00 | $127.37 | $128.19 | $128.19 | 487,514 |
| 2022-01-25 | $133.00 | $135.59 | $128.01 | $128.07 | $128.07 | 1,095,994 |
| 2022-01-24 | $130.07 | $135.88 | $124.66 | $135.59 | $135.59 | 848,172 |
| 2022-01-21 | $132.97 | $136.49 | $131.36 | $132.96 | $132.96 | 632,281 |
| 2022-01-20 | $133.71 | $137.58 | $133.60 | $133.82 | $133.82 | 393,931 |
| 2022-01-19 | $132.42 | $135.37 | $130.80 | $132.55 | $132.55 | 483,852 |
| 2022-01-18 | $137.14 | $137.53 | $132.00 | $132.20 | $132.20 | 487,401 |
| 2022-01-14 | $140.63 | $143.13 | $135.15 | $137.17 | $137.17 | 633,004 |
| 2022-01-13 | $151.90 | $152.48 | $143.44 | $143.65 | $143.65 | 385,454 |
| 2022-01-12 | $150.68 | $151.82 | $146.42 | $151.03 | $151.03 | 498,509 |
| 2022-01-11 | $147.34 | $150.23 | $145.91 | $149.76 | $149.76 | 339,092 |
| 2022-01-10 | $143.62 | $147.74 | $140.62 | $147.51 | $147.51 | 593,388 |
| 2022-01-07 | $150.01 | $151.89 | $144.81 | $145.19 | $145.19 | 765,962 |
| 2022-01-06 | $148.23 | $151.59 | $146.00 | $150.14 | $150.14 | 760,474 |
| 2022-01-05 | $150.63 | $150.81 | $146.91 | $147.99 | $147.99 | 1,573,318 |
| 2022-01-04 | $151.96 | $152.40 | $149.13 | $151.51 | $151.51 | 849,305 |
| 2022-01-03 | $156.60 | $157.50 | $150.85 | $152.87 | $152.87 | 443,590 |
| 2021-12-31 | $155.17 | $157.25 | $154.58 | $157.00 | $157.00 | 464,358 |
| 2021-12-30 | $153.96 | $157.68 | $153.96 | $156.07 | $156.07 | 215,434 |
| 2021-12-29 | $153.25 | $155.55 | $151.80 | $154.70 | $154.70 | 226,719 |
| 2021-12-28 | $160.95 | $161.00 | $153.63 | $153.81 | $153.81 | 236,288 |
| 2021-12-27 | $160.60 | $162.57 | $159.40 | $161.12 | $161.12 | 380,699 |
| 2021-12-23 | $160.00 | $162.25 | $158.71 | $160.54 | $160.54 | 324,733 |
| 2021-12-22 | $156.27 | $159.54 | $153.58 | $159.01 | $159.01 | 484,667 |
| 2021-12-21 | $150.61 | $157.46 | $149.00 | $156.70 | $156.70 | 759,358 |
| 2021-12-20 | $146.00 | $152.14 | $144.93 | $150.86 | $150.86 | 824,515 |
| 2021-12-17 | $141.54 | $146.21 | $139.60 | $144.93 | $144.93 | 866,072 |
| 2021-12-16 | $148.14 | $148.55 | $141.26 | $142.11 | $142.11 | 432,930 |
| 2021-12-15 | $144.93 | $147.77 | $142.15 | $147.54 | $147.54 | 549,645 |
| 2021-12-14 | $143.05 | $148.81 | $141.26 | $145.73 | $145.73 | 858,288 |
| 2021-12-13 | $141.67 | $144.49 | $138.68 | $138.89 | $138.89 | 565,309 |
| 2021-12-10 | $147.84 | $148.32 | $139.41 | $141.45 | $141.45 | 810,333 |
| 2021-12-09 | $152.90 | $153.49 | $146.32 | $146.47 | $146.47 | 587,519 |
| 2021-12-08 | $153.79 | $153.79 | $149.57 | $151.47 | $151.47 | 629,718 |
| 2021-12-07 | $150.52 | $155.79 | $148.80 | $153.79 | $153.79 | 652,178 |
| 2021-12-06 | $150.25 | $150.96 | $145.94 | $148.22 | $148.22 | 663,491 |
| 2021-12-03 | $160.03 | $160.08 | $149.38 | $151.41 | $151.41 | 753,046 |
| 2021-12-02 | $164.53 | $164.90 | $158.35 | $159.36 | $159.36 | 575,771 |
| 2021-12-01 | $162.81 | $172.63 | $162.10 | $164.77 | $164.77 | 504,062 |
| 2021-11-30 | $177.73 | $181.08 | $168.75 | $168.79 | $168.79 | 651,473 |
| 2021-11-29 | $178.59 | $180.67 | $176.61 | $179.75 | $179.75 | 389,349 |
| 2021-11-26 | $176.72 | $181.11 | $174.46 | $177.20 | $177.20 | 260,143 |
| 2021-11-24 | $174.46 | $180.27 | $173.32 | $179.86 | $179.86 | 418,293 |
| 2021-11-23 | $180.29 | $182.32 | $170.54 | $174.35 | $174.35 | 643,550 |
| 2021-11-22 | $182.12 | $186.84 | $179.26 | $180.98 | $180.98 | 660,361 |
| 2021-11-19 | $174.84 | $183.43 | $174.84 | $181.94 | $181.94 | 827,209 |
| 2021-11-18 | $172.66 | $180.87 | $172.00 | $174.43 | $174.43 | 543,724 |
| 2021-11-17 | $180.40 | $180.44 | $172.40 | $172.89 | $172.89 | 947,592 |
| 2021-11-16 | $208.84 | $209.00 | $174.78 | $177.79 | $177.79 | 3,145,247 |
| 2021-11-15 | $172.23 | $173.58 | $167.25 | $167.41 | $167.41 | 750,145 |
| 2021-11-12 | $169.52 | $170.81 | $168.23 | $170.41 | $170.41 | 427,175 |
| 2021-11-11 | $171.11 | $171.50 | $168.29 | $168.95 | $168.95 | 293,920 |
| 2021-11-10 | $175.01 | $177.27 | $169.36 | $170.25 | $170.25 | 303,320 |
| 2021-11-09 | $176.78 | $180.06 | $175.35 | $176.40 | $176.40 | 385,919 |
| 2021-11-08 | $182.50 | $182.61 | $176.05 | $176.65 | $176.65 | 445,221 |
| 2021-11-05 | $186.10 | $188.80 | $181.68 | $182.64 | $182.64 | 351,612 |
| 2021-11-04 | $186.10 | $187.83 | $182.95 | $184.54 | $184.54 | 232,707 |
| 2021-11-03 | $182.20 | $185.41 | $181.50 | $184.91 | $184.91 | 282,460 |
| 2021-11-02 | $181.72 | $182.25 | $179.36 | $181.60 | $181.60 | 289,918 |
| 2021-11-01 | $180.99 | $182.69 | $178.96 | $180.67 | $180.67 | 356,868 |
| 2021-10-29 | $174.21 | $180.50 | $173.77 | $179.96 | $179.96 | 342,527 |
| 2021-10-28 | $175.98 | $177.95 | $173.16 | $174.64 | $174.64 | 312,896 |
| 2021-10-27 | $180.61 | $182.04 | $176.09 | $176.30 | $176.30 | 248,880 |
| 2021-10-26 | $182.18 | $183.55 | $179.46 | $180.20 | $180.20 | 318,904 |
| 2021-10-25 | $184.86 | $184.86 | $179.62 | $179.80 | $179.80 | 370,485 |
| 2021-10-22 | $185.35 | $186.00 | $179.70 | $182.65 | $182.65 | 275,960 |
| 2021-10-21 | $179.33 | $185.43 | $179.30 | $184.60 | $184.60 | 432,427 |
| 2021-10-20 | $186.39 | $187.41 | $178.88 | $179.05 | $179.05 | 300,266 |
| 2021-10-19 | $183.03 | $185.86 | $181.08 | $185.27 | $185.27 | 295,663 |
| 2021-10-18 | $177.27 | $182.81 | $176.31 | $181.70 | $181.70 | 194,861 |
| 2021-10-15 | $179.77 | $180.51 | $177.73 | $177.94 | $177.94 | 218,264 |
| 2021-10-14 | $178.52 | $180.61 | $177.70 | $179.03 | $179.03 | 223,152 |
| 2021-10-13 | $173.12 | $177.37 | $172.62 | $176.62 | $176.62 | 219,628 |
| 2021-10-12 | $168.23 | $173.02 | $168.00 | $171.43 | $171.43 | 141,354 |
| 2021-10-11 | $164.28 | $171.30 | $162.76 | $167.50 | $167.50 | 214,934 |
| 2021-10-08 | $169.35 | $169.85 | $164.32 | $164.55 | $164.55 | 158,746 |
| 2021-10-07 | $166.79 | $170.26 | $166.55 | $168.94 | $168.94 | 176,461 |
| 2021-10-06 | $164.06 | $166.99 | $161.85 | $166.02 | $166.02 | 258,941 |
| 2021-10-05 | $166.95 | $170.00 | $164.65 | $165.28 | $165.28 | 380,858 |
| 2021-10-04 | $177.56 | $177.56 | $164.62 | $166.09 | $166.09 | 531,475 |
| 2021-10-01 | $176.44 | $179.32 | $173.54 | $178.77 | $178.77 | 276,089 |
| 2021-09-30 | $176.28 | $179.10 | $174.75 | $175.02 | $175.02 | 362,797 |
| 2021-09-29 | $178.73 | $180.20 | $174.67 | $175.14 | $175.14 | 290,692 |
| 2021-09-28 | $177.88 | $178.38 | $172.85 | $177.59 | $177.59 | 727,963 |
| 2021-09-27 | $178.90 | $179.73 | $177.68 | $179.02 | $179.02 | 248,860 |
| 2021-09-24 | $175.61 | $180.53 | $175.61 | $179.75 | $179.75 | 233,332 |
| 2021-09-23 | $175.83 | $177.58 | $174.16 | $176.73 | $176.73 | 194,084 |
| 2021-09-22 | $175.40 | $176.08 | $173.53 | $175.00 | $175.00 | 228,437 |
| 2021-09-21 | $173.87 | $176.74 | $173.87 | $174.65 | $174.65 | 276,797 |
| 2021-09-20 | $169.91 | $173.82 | $168.76 | $172.94 | $172.94 | 444,200 |
| 2021-09-17 | $176.74 | $178.30 | $170.29 | $172.38 | $172.38 | 1,346,994 |
| 2021-09-16 | $177.83 | $180.39 | $177.83 | $179.54 | $179.54 | 275,859 |
| 2021-09-15 | $176.01 | $178.71 | $172.67 | $177.83 | $177.83 | 311,977 |
| 2021-09-14 | $175.64 | $179.39 | $175.64 | $177.26 | $177.26 | 256,762 |
| 2021-09-13 | $180.00 | $180.51 | $175.13 | $176.25 | $176.25 | 286,021 |
| 2021-09-10 | $183.28 | $183.28 | $178.80 | $179.81 | $179.81 | 324,406 |
| 2021-09-09 | $182.99 | $187.09 | $180.95 | $181.15 | $181.15 | 338,614 |
| 2021-09-08 | $181.85 | $183.74 | $180.16 | $182.56 | $182.56 | 228,410 |
| 2021-09-07 | $184.27 | $185.99 | $181.59 | $182.67 | $182.67 | 281,364 |
| 2021-09-03 | $182.00 | $185.52 | $180.65 | $184.89 | $184.89 | 204,478 |
| 2021-09-02 | $181.62 | $184.91 | $181.06 | $182.87 | $182.87 | 240,386 |
| 2021-09-01 | $181.78 | $184.67 | $181.22 | $181.65 | $181.65 | 529,454 |
| 2021-08-31 | $193.41 | $194.00 | $181.61 | $181.87 | $181.87 | 548,057 |
| 2021-08-30 | $187.86 | $193.22 | $185.86 | $192.84 | $192.84 | 428,739 |
| 2021-08-27 | $186.02 | $189.50 | $185.95 | $187.01 | $187.01 | 322,396 |
| 2021-08-26 | $187.23 | $188.67 | $183.69 | $185.15 | $185.15 | 421,812 |
| 2021-08-25 | $186.30 | $187.88 | $184.28 | $186.40 | $186.40 | 563,542 |
| 2021-08-24 | $187.30 | $188.00 | $184.82 | $185.80 | $185.80 | 252,271 |
| 2021-08-23 | $187.26 | $189.60 | $186.33 | $186.73 | $186.73 | 222,298 |
| 2021-08-20 | $181.54 | $186.92 | $181.23 | $186.83 | $186.83 | 196,302 |
| 2021-08-19 | $182.03 | $184.32 | $180.29 | $181.52 | $181.52 | 167,955 |
| 2021-08-18 | $183.52 | $185.00 | $180.70 | $182.71 | $182.71 | 172,064 |
| 2021-08-17 | $183.81 | $184.63 | $180.89 | $183.45 | $183.45 | 174,506 |
| 2021-08-16 | $183.40 | $187.37 | $182.15 | $186.24 | $186.24 | 272,144 |
| 2021-08-13 | $186.61 | $188.35 | $184.67 | $185.14 | $185.14 | 165,578 |
| 2021-08-12 | $183.53 | $187.39 | $181.70 | $186.45 | $186.45 | 246,554 |
| 2021-08-11 | $183.28 | $185.49 | $180.50 | $184.65 | $184.65 | 246,056 |
| 2021-08-10 | $191.79 | $191.79 | $183.35 | $183.79 | $183.79 | 359,998 |
| 2021-08-09 | $191.83 | $194.14 | $189.33 | $192.37 | $192.37 | 237,724 |
| 2021-08-06 | $196.39 | $198.00 | $189.96 | $192.59 | $192.59 | 459,938 |
| 2021-08-05 | $190.42 | $195.29 | $188.29 | $193.49 | $193.49 | 310,444 |
| 2021-08-04 | $187.05 | $193.28 | $186.55 | $191.12 | $191.12 | 428,811 |
| 2021-08-03 | $189.40 | $191.00 | $184.62 | $187.32 | $187.32 | 369,858 |
| 2021-08-02 | $186.80 | $191.83 | $186.40 | $189.64 | $189.64 | 592,347 |
| 2021-07-30 | $185.28 | $188.37 | $184.41 | $186.02 | $186.02 | 256,982 |
| 2021-07-29 | $186.34 | $188.20 | $184.78 | $186.42 | $186.42 | 164,297 |
| 2021-07-28 | $180.54 | $186.86 | $179.27 | $186.09 | $186.09 | 263,553 |
| 2021-07-27 | $181.11 | $181.99 | $176.55 | $180.54 | $180.54 | 208,061 |
| 2021-07-26 | $183.30 | $184.78 | $180.73 | $182.04 | $182.04 | 176,098 |
| 2021-07-23 | $180.72 | $184.00 | $179.28 | $183.03 | $183.03 | 224,230 |
| 2021-07-22 | $181.76 | $182.13 | $178.14 | $180.55 | $180.55 | 224,535 |
| 2021-07-21 | $180.06 | $182.69 | $177.27 | $181.45 | $181.45 | 333,848 |
| 2021-07-20 | $175.97 | $182.66 | $172.75 | $180.56 | $180.56 | 451,390 |
| 2021-07-19 | $170.77 | $176.39 | $169.48 | $175.70 | $175.70 | 251,409 |
| 2021-07-16 | $174.30 | $177.06 | $173.21 | $173.76 | $173.76 | 315,907 |
| 2021-07-15 | $177.73 | $178.60 | $169.26 | $173.61 | $173.61 | 305,238 |
| 2021-07-14 | $182.39 | $183.63 | $176.35 | $177.31 | $177.31 | 242,237 |
| 2021-07-13 | $178.93 | $185.29 | $178.22 | $182.30 | $182.30 | 379,371 |
| 2021-07-12 | $178.95 | $180.60 | $174.59 | $179.92 | $179.92 | 344,070 |
| 2021-07-09 | $178.74 | $178.74 | $175.22 | $178.29 | $178.29 | 208,728 |
| 2021-07-08 | $170.50 | $177.94 | $168.41 | $177.68 | $177.68 | 287,082 |
| 2021-07-07 | $177.21 | $177.57 | $172.92 | $175.81 | $175.81 | 214,971 |
| 2021-07-06 | $177.88 | $177.88 | $174.59 | $176.70 | $176.70 | 350,668 |
| 2021-07-02 | $174.79 | $178.17 | $173.66 | $177.79 | $177.79 | 266,317 |
| 2021-07-01 | $176.80 | $176.80 | $172.38 | $173.26 | $173.26 | 430,275 |
| 2021-06-30 | $176.10 | $179.30 | $175.70 | $176.80 | $176.80 | 573,198 |
| 2021-06-29 | $172.17 | $176.00 | $171.59 | $174.14 | $174.14 | 394,870 |
| 2021-06-28 | $174.14 | $176.00 | $170.66 | $172.06 | $172.06 | 418,153 |
| 2021-06-25 | $169.00 | $173.00 | $167.36 | $172.18 | $172.18 | 597,351 |
| 2021-06-24 | $166.92 | $168.12 | $164.45 | $167.87 | $167.87 | 312,669 |
| 2021-06-23 | $160.65 | $167.61 | $160.65 | $165.98 | $165.98 | 475,024 |
| 2021-06-22 | $158.27 | $161.10 | $157.30 | $160.62 | $160.62 | 302,667 |
| 2021-06-21 | $157.44 | $159.97 | $154.56 | $158.76 | $158.76 | 258,178 |
| 2021-06-18 | $152.08 | $163.16 | $152.08 | $156.85 | $156.85 | 861,846 |
| 2021-06-17 | $151.12 | $154.07 | $151.10 | $153.60 | $153.60 | 571,517 |
| 2021-06-16 | $155.29 | $156.84 | $151.11 | $152.00 | $152.00 | 544,605 |
| 2021-06-15 | $157.00 | $158.60 | $153.99 | $154.49 | $154.49 | 407,412 |
| 2021-06-14 | $158.49 | $160.07 | $156.36 | $156.99 | $156.99 | 821,177 |
| 2021-06-11 | $151.71 | $157.79 | $151.51 | $157.44 | $157.44 | 509,662 |
| 2021-06-10 | $148.55 | $151.40 | $147.12 | $150.72 | $150.72 | 229,678 |
| 2021-06-09 | $152.85 | $153.00 | $147.82 | $148.05 | $148.05 | 361,845 |
| 2021-06-08 | $148.09 | $151.99 | $145.94 | $151.06 | $151.06 | 481,996 |
| 2021-06-07 | $141.13 | $146.94 | $139.55 | $146.61 | $146.61 | 316,548 |
| 2021-06-04 | $138.34 | $141.34 | $138.34 | $141.16 | $141.16 | 206,512 |
| 2021-06-03 | $139.00 | $140.42 | $137.45 | $138.19 | $138.19 | 236,080 |
| 2021-06-02 | $139.53 | $141.86 | $137.32 | $141.59 | $141.59 | 299,435 |
| 2021-06-01 | $142.42 | $142.95 | $136.53 | $139.15 | $139.15 | 355,154 |
| 2021-05-28 | $140.09 | $143.38 | $139.48 | $140.59 | $140.59 | 464,412 |
| 2021-05-27 | $136.12 | $139.78 | $135.07 | $139.48 | $139.48 | 367,357 |
| 2021-05-26 | $131.89 | $137.28 | $131.38 | $136.06 | $136.06 | 337,052 |
| 2021-05-25 | $130.65 | $134.20 | $130.62 | $130.73 | $130.73 | 293,443 |
| 2021-05-24 | $128.81 | $131.61 | $127.86 | $129.99 | $129.99 | 280,147 |
| 2021-05-21 | $131.50 | $131.99 | $126.48 | $127.07 | $127.07 | 344,627 |
| 2021-05-20 | $127.81 | $131.50 | $127.09 | $130.31 | $130.31 | 334,950 |
| 2021-05-19 | $123.81 | $128.30 | $123.53 | $126.80 | $126.80 | 581,537 |
| 2021-05-18 | $134.31 | $134.46 | $121.09 | $123.43 | $123.43 | 1,137,970 |
| 2021-05-17 | $130.75 | $134.13 | $130.43 | $133.59 | $133.59 | 346,060 |
| 2021-05-14 | $128.09 | $133.09 | $128.09 | $132.76 | $132.76 | 385,105 |
| 2021-05-13 | $124.56 | $127.76 | $123.02 | $126.25 | $126.25 | 391,593 |
| 2021-05-12 | $129.13 | $130.12 | $123.27 | $124.09 | $124.09 | 580,479 |
| 2021-05-11 | $125.00 | $134.65 | $123.16 | $131.96 | $131.96 | 552,114 |
| 2021-05-10 | $132.84 | $133.99 | $127.50 | $129.00 | $129.00 | 387,125 |
| 2021-05-07 | $138.08 | $141.11 | $132.07 | $134.74 | $134.74 | 610,083 |
| 2021-05-06 | $140.69 | $141.39 | $128.34 | $130.86 | $130.86 | 887,405 |
| 2021-05-05 | $142.47 | $144.87 | $140.16 | $141.24 | $141.24 | 199,155 |
| 2021-05-04 | $148.01 | $148.33 | $141.72 | $142.46 | $142.46 | 307,835 |
| 2021-05-03 | $152.26 | $152.53 | $148.65 | $148.98 | $148.98 | 188,239 |
| 2021-04-30 | $152.17 | $154.82 | $151.00 | $151.61 | $151.61 | 195,381 |
| 2021-04-29 | $156.26 | $157.02 | $152.00 | $154.05 | $154.05 | 197,469 |
| 2021-04-28 | $156.61 | $159.11 | $154.70 | $155.55 | $155.55 | 223,632 |
| 2021-04-27 | $159.96 | $161.51 | $156.61 | $156.61 | $156.61 | 291,606 |
| 2021-04-26 | $154.65 | $159.64 | $150.44 | $159.29 | $159.29 | 488,613 |
| 2021-04-23 | $154.92 | $156.11 | $153.78 | $153.94 | $153.94 | 392,906 |
| 2021-04-22 | $150.10 | $156.00 | $150.10 | $153.65 | $153.65 | 346,464 |
| 2021-04-21 | $149.90 | $152.96 | $147.66 | $149.89 | $149.89 | 324,780 |
| 2021-04-20 | $150.50 | $154.34 | $147.26 | $150.79 | $150.79 | 468,107 |
| 2021-04-19 | $150.50 | $151.11 | $145.20 | $150.55 | $150.55 | 489,004 |
| 2021-04-16 | $153.23 | $154.84 | $151.06 | $152.74 | $152.74 | 348,513 |
| 2021-04-15 | $155.00 | $156.06 | $152.00 | $153.25 | $153.25 | 245,641 |
| 2021-04-14 | $153.48 | $156.37 | $152.09 | $152.44 | $152.44 | 392,492 |
| 2021-04-13 | $150.00 | $152.62 | $148.77 | $152.55 | $152.55 | 309,998 |
| 2021-04-12 | $149.16 | $149.81 | $145.50 | $149.17 | $149.17 | 310,318 |
| 2021-04-09 | $149.60 | $150.53 | $145.35 | $149.42 | $149.42 | 447,522 |
| 2021-04-08 | $148.07 | $152.00 | $147.51 | $150.57 | $150.57 | 418,444 |
| 2021-04-07 | $147.03 | $147.76 | $144.46 | $147.27 | $147.27 | 273,341 |
| 2021-04-06 | $147.06 | $148.28 | $145.06 | $145.60 | $145.60 | 407,461 |
| 2021-04-05 | $146.20 | $147.25 | $144.00 | $146.33 | $146.33 | 559,831 |
| 2021-04-01 | $144.42 | $147.52 | $142.55 | $143.06 | $143.06 | 390,984 |
| 2021-03-31 | $140.36 | $143.96 | $140.36 | $142.42 | $142.42 | 424,943 |
| 2021-03-30 | $134.17 | $140.18 | $133.00 | $139.28 | $139.28 | 398,112 |
| 2021-03-29 | $137.49 | $138.47 | $131.82 | $134.32 | $134.32 | 414,457 |
| 2021-03-26 | $137.51 | $139.06 | $131.69 | $137.82 | $137.82 | 407,192 |
| 2021-03-25 | $130.00 | $137.09 | $127.25 | $136.77 | $136.77 | 471,250 |
| 2021-03-24 | $140.39 | $140.50 | $133.05 | $133.45 | $133.45 | 496,179 |
| 2021-03-23 | $144.01 | $146.00 | $138.80 | $139.62 | $139.62 | 355,813 |
| 2021-03-22 | $146.78 | $148.99 | $144.33 | $144.77 | $144.77 | 422,154 |
| 2021-03-19 | $139.11 | $146.08 | $137.87 | $144.75 | $144.75 | 857,212 |
| 2021-03-18 | $148.17 | $148.17 | $138.89 | $139.96 | $139.96 | 341,400 |
| 2021-03-17 | $145.20 | $149.27 | $142.50 | $148.43 | $148.43 | 327,766 |
| 2021-03-16 | $156.64 | $159.02 | $144.71 | $147.03 | $147.03 | 411,768 |
| 2021-03-15 | $153.26 | $155.29 | $150.63 | $153.71 | $153.71 | 423,574 |
| 2021-03-12 | $150.92 | $154.83 | $147.36 | $152.26 | $152.26 | 370,753 |
| 2021-03-11 | $146.51 | $153.76 | $146.12 | $152.76 | $152.76 | 796,552 |
| 2021-03-10 | $147.49 | $150.79 | $140.43 | $141.10 | $141.10 | 651,583 |
| 2021-03-09 | $143.48 | $147.89 | $143.07 | $144.40 | $144.40 | 496,209 |
| 2021-03-08 | $143.08 | $147.00 | $137.50 | $138.59 | $138.59 | 490,172 |
| 2021-03-05 | $144.54 | $145.00 | $128.01 | $143.04 | $143.04 | 911,246 |
| 2021-03-04 | $151.83 | $155.36 | $138.26 | $144.90 | $144.90 | 1,239,780 |
| 2021-03-03 | $164.65 | $167.79 | $153.94 | $155.01 | $155.01 | 634,565 |
| 2021-03-02 | $169.99 | $172.71 | $163.49 | $166.15 | $166.15 | 814,669 |
| 2021-03-01 | $170.74 | $174.83 | $167.22 | $169.65 | $169.65 | 1,053,188 |
| 2021-02-26 | $160.90 | $169.00 | $160.00 | $165.49 | $165.49 | 651,056 |
| 2021-02-25 | $161.90 | $168.74 | $158.50 | $159.90 | $159.90 | 563,722 |
| 2021-02-24 | $170.96 | $171.82 | $160.03 | $161.45 | $161.45 | 815,756 |
| 2021-02-23 | $164.81 | $170.68 | $156.89 | $169.14 | $169.14 | 659,470 |
| 2021-02-22 | $177.15 | $180.00 | $168.95 | $170.00 | $170.00 | 495,487 |
| 2021-02-19 | $176.38 | $180.99 | $175.99 | $177.00 | $177.00 | 459,822 |
| 2021-02-18 | $176.21 | $178.38 | $171.13 | $173.75 | $173.75 | 477,505 |
| 2021-02-17 | $177.17 | $180.89 | $175.00 | $178.38 | $178.38 | 784,771 |
| 2021-02-16 | $198.23 | $198.88 | $175.92 | $175.93 | $175.93 | 1,324,964 |
| 2021-02-12 | $202.00 | $202.46 | $194.81 | $195.54 | $195.54 | 914,754 |
| 2021-02-11 | $190.00 | $212.37 | $189.64 | $203.51 | $203.51 | 2,637,006 |
| 2021-02-10 | $185.00 | $190.04 | $182.16 | $187.98 | $187.98 | 482,483 |
| 2021-02-09 | $180.24 | $184.89 | $180.24 | $183.16 | $183.16 | 397,007 |
| 2021-02-08 | $180.00 | $182.48 | $176.52 | $182.39 | $182.39 | 388,621 |
| 2021-02-05 | $178.22 | $178.52 | $172.97 | $177.18 | $177.18 | 185,626 |
| 2021-02-04 | $169.80 | $175.57 | $166.03 | $175.34 | $175.34 | 433,014 |
| 2021-02-03 | $167.85 | $169.06 | $163.86 | $167.55 | $167.55 | 294,423 |
| 2021-02-02 | $171.62 | $171.95 | $165.01 | $166.53 | $166.53 | 355,582 |
| 2021-02-01 | $167.13 | $168.00 | $163.37 | $166.15 | $166.15 | 331,283 |
| 2021-01-29 | $161.60 | $168.97 | $160.30 | $164.16 | $164.16 | 356,696 |
| 2021-01-28 | $166.37 | $176.60 | $162.57 | $163.97 | $163.97 | 732,795 |
| 2021-01-27 | $171.72 | $176.65 | $168.41 | $170.04 | $170.04 | 658,987 |
| 2021-01-26 | $176.52 | $180.69 | $175.25 | $176.65 | $176.65 | 849,203 |
| 2021-01-25 | $173.46 | $177.71 | $168.03 | $174.54 | $174.54 | 609,610 |
| 2021-01-22 | $161.08 | $171.73 | $160.85 | $170.26 | $170.26 | 654,239 |
| 2021-01-21 | $168.03 | $168.40 | $161.71 | $162.54 | $162.54 | 873,372 |
| 2021-01-20 | $162.74 | $168.48 | $162.41 | $164.56 | $164.56 | 1,307,952 |
| 2021-01-19 | $154.83 | $159.85 | $154.00 | $159.36 | $159.36 | 1,234,082 |
| 2021-01-15 | $161.90 | $166.49 | $150.00 | $150.77 | $150.77 | 1,683,098 |
| 2021-01-14 | $146.09 | $152.00 | $145.41 | $149.64 | $149.64 | 826,040 |
| 2021-01-13 | $136.67 | $146.06 | $135.25 | $145.26 | $145.26 | 1,174,423 |
| 2021-01-12 | $126.36 | $135.05 | $126.36 | $135.00 | $135.00 | 1,234,811 |
| 2021-01-11 | $125.18 | $127.87 | $123.60 | $124.84 | $124.84 | 549,528 |
| 2021-01-08 | $124.89 | $128.28 | $123.60 | $125.36 | $125.36 | 452,258 |
| 2021-01-07 | $121.82 | $125.05 | $121.04 | $124.57 | $124.57 | 432,756 |
| 2021-01-06 | $122.22 | $123.07 | $118.44 | $121.69 | $121.69 | 691,863 |
| 2021-01-05 | $116.41 | $122.54 | $116.01 | $122.30 | $122.30 | 650,621 |
| 2021-01-04 | $123.01 | $123.39 | $115.57 | $116.85 | $116.85 | 657,095 |
| 2020-12-31 | $123.88 | $123.88 | $121.30 | $122.53 | $122.53 | 353,974 |
| 2020-12-30 | $123.95 | $126.46 | $123.57 | $123.88 | $123.88 | 385,909 |
| 2020-12-29 | $126.00 | $126.61 | $120.85 | $123.33 | $123.33 | 601,514 |
| 2020-12-28 | $132.50 | $133.49 | $125.15 | $125.16 | $125.16 | 336,392 |
| 2020-12-24 | $132.00 | $132.46 | $129.31 | $130.75 | $130.75 | 187,448 |
| 2020-12-23 | $129.04 | $134.73 | $129.04 | $131.83 | $131.83 | 564,850 |
| 2020-12-22 | $127.58 | $131.63 | $126.38 | $128.50 | $128.50 | 940,383 |
| 2020-12-21 | $126.12 | $128.23 | $124.51 | $127.87 | $127.87 | 542,405 |
| 2020-12-18 | $121.70 | $125.80 | $121.55 | $125.34 | $125.34 | 1,000,555 |
| 2020-12-17 | $119.81 | $122.81 | $118.53 | $120.75 | $120.75 | 616,285 |
| 2020-12-16 | $127.13 | $127.90 | $119.05 | $119.94 | $119.94 | 783,071 |
| 2020-12-15 | $129.13 | $129.36 | $126.71 | $128.81 | $128.81 | 447,804 |
| 2020-12-14 | $124.50 | $129.80 | $124.50 | $127.24 | $127.24 | 918,328 |
| 2020-12-11 | $126.06 | $127.58 | $122.55 | $123.12 | $123.12 | 475,044 |
| 2020-12-10 | $122.02 | $126.25 | $121.10 | $125.48 | $125.48 | 787,723 |
| 2020-12-09 | $125.22 | $128.88 | $121.68 | $123.19 | $123.19 | 401,411 |
| 2020-12-08 | $122.37 | $125.74 | $122.36 | $125.56 | $125.56 | 426,087 |
| 2020-12-07 | $124.99 | $126.00 | $122.45 | $122.79 | $122.79 | 340,224 |
| 2020-12-04 | $123.85 | $124.93 | $123.15 | $124.18 | $124.18 | 249,964 |
| 2020-12-03 | $123.92 | $126.62 | $123.42 | $123.85 | $123.85 | 312,209 |
| 2020-12-02 | $124.29 | $124.50 | $122.59 | $123.92 | $123.92 | 287,563 |
| 2020-12-01 | $127.03 | $127.40 | $124.29 | $125.26 | $125.26 | 479,743 |
| 2020-11-30 | $126.89 | $127.39 | $123.36 | $125.69 | $125.69 | 384,275 |
| 2020-11-27 | $128.70 | $128.70 | $124.20 | $125.55 | $125.55 | 271,779 |
| 2020-11-25 | $127.68 | $128.23 | $125.29 | $127.74 | $127.74 | 432,009 |
| 2020-11-24 | $127.54 | $130.41 | $126.01 | $127.49 | $127.49 | 404,786 |
| 2020-11-23 | $126.29 | $127.22 | $123.14 | $126.50 | $126.50 | 402,890 |
| 2020-11-20 | $124.19 | $125.45 | $121.81 | $124.81 | $124.81 | 406,280 |
| 2020-11-19 | $119.66 | $124.46 | $119.41 | $123.10 | $123.10 | 577,115 |
| 2020-11-18 | $119.64 | $121.85 | $118.98 | $119.83 | $119.83 | 358,062 |
| 2020-11-17 | $118.44 | $119.55 | $116.62 | $119.05 | $119.05 | 410,981 |
| 2020-11-16 | $122.10 | $122.10 | $117.70 | $119.33 | $119.33 | 501,881 |
| 2020-11-13 | $119.05 | $121.20 | $117.36 | $120.98 | $120.98 | 421,273 |
| 2020-11-12 | $118.01 | $119.59 | $117.00 | $118.15 | $118.15 | 396,709 |
| 2020-11-11 | $119.42 | $121.77 | $117.58 | $118.30 | $118.30 | 485,783 |
| 2020-11-10 | $123.01 | $125.18 | $116.80 | $119.00 | $119.00 | 942,049 |
| 2020-11-09 | $126.51 | $128.39 | $121.27 | $124.26 | $124.26 | 943,018 |
| 2020-11-06 | $116.01 | $127.49 | $116.00 | $122.59 | $122.59 | 1,860,161 |
| 2020-11-05 | $106.07 | $110.40 | $105.71 | $108.50 | $108.50 | 581,520 |
| 2020-11-04 | $103.01 | $107.41 | $103.00 | $105.05 | $105.05 | 563,799 |
| 2020-11-03 | $97.92 | $101.98 | $97.72 | $101.68 | $101.68 | 391,806 |
| 2020-11-02 | $99.67 | $101.32 | $96.66 | $97.95 | $97.95 | 444,316 |
| 2020-10-30 | $103.01 | $103.43 | $98.01 | $98.90 | $98.90 | 447,283 |
| 2020-10-29 | $102.85 | $104.12 | $101.75 | $103.40 | $103.40 | 521,389 |
| 2020-10-28 | $100.00 | $102.80 | $99.09 | $102.00 | $102.00 | 456,452 |
| 2020-10-27 | $102.21 | $102.56 | $100.60 | $101.05 | $101.05 | 289,243 |
| 2020-10-26 | $102.00 | $103.32 | $100.51 | $101.93 | $101.93 | 335,908 |
| 2020-10-23 | $104.20 | $104.72 | $102.16 | $102.91 | $102.91 | 578,859 |
| 2020-10-22 | $104.17 | $105.49 | $102.67 | $103.64 | $103.64 | 512,173 |
| 2020-10-21 | $106.69 | $107.62 | $103.06 | $103.26 | $103.26 | 617,458 |
| 2020-10-20 | $108.41 | $109.34 | $105.27 | $106.07 | $106.07 | 684,868 |
| 2020-10-19 | $109.78 | $113.00 | $107.43 | $107.62 | $107.62 | 713,521 |
| 2020-10-16 | $107.51 | $109.74 | $105.77 | $109.16 | $109.16 | 730,173 |
| 2020-10-15 | $100.05 | $106.55 | $99.00 | $105.86 | $105.86 | 915,896 |
| 2020-10-14 | $102.00 | $103.71 | $100.17 | $101.42 | $101.42 | 359,005 |
| 2020-10-13 | $99.00 | $101.87 | $98.60 | $101.75 | $101.75 | 452,549 |
| 2020-10-12 | $99.72 | $100.12 | $98.13 | $99.18 | $99.18 | 501,512 |
| 2020-10-09 | $97.57 | $99.67 | $97.56 | $98.99 | $98.99 | 443,201 |
| 2020-10-08 | $96.85 | $97.38 | $95.54 | $97.07 | $97.07 | 378,100 |
| 2020-10-07 | $94.54 | $96.36 | $93.91 | $96.07 | $96.07 | 389,979 |
| 2020-10-06 | $92.20 | $94.47 | $91.46 | $93.22 | $93.22 | 456,262 |
| 2020-10-05 | $92.22 | $93.45 | $90.17 | $91.84 | $91.84 | 432,968 |
| 2020-10-02 | $93.50 | $94.49 | $90.87 | $91.55 | $91.55 | 474,823 |
| 2020-10-01 | $91.84 | $96.09 | $91.31 | $95.61 | $95.61 | 886,975 |
| 2020-09-30 | $89.36 | $91.83 | $89.17 | $90.70 | $90.70 | 892,596 |
| 2020-09-29 | $87.92 | $89.15 | $87.10 | $88.62 | $88.62 | 391,443 |
| 2020-09-28 | $88.09 | $89.52 | $87.55 | $87.91 | $87.91 | 509,272 |
| 2020-09-25 | $85.25 | $87.38 | $84.58 | $87.20 | $87.20 | 439,603 |
| 2020-09-24 | $86.00 | $86.73 | $84.10 | $85.39 | $85.39 | 464,494 |
| 2020-09-23 | $87.00 | $88.69 | $86.00 | $86.71 | $86.71 | 637,936 |
| 2020-09-22 | $84.01 | $87.12 | $83.07 | $86.88 | $86.88 | 895,598 |
| 2020-09-21 | $81.33 | $83.76 | $80.54 | $83.18 | $83.18 | 534,518 |
| 2020-09-18 | $83.15 | $83.35 | $80.75 | $82.55 | $82.55 | 813,720 |
| 2020-09-17 | $83.00 | $83.24 | $81.65 | $82.83 | $82.83 | 293,088 |
| 2020-09-16 | $85.00 | $85.04 | $83.40 | $83.73 | $83.73 | 327,269 |
| 2020-09-15 | $84.58 | $84.58 | $83.05 | $84.40 | $84.40 | 360,763 |
| 2020-09-14 | $84.26 | $85.44 | $82.82 | $83.84 | $83.84 | 376,318 |
| 2020-09-11 | $84.95 | $85.26 | $83.12 | $83.91 | $83.91 | 553,526 |
| 2020-09-10 | $85.47 | $87.29 | $83.91 | $84.29 | $84.29 | 579,051 |
| 2020-09-09 | $82.25 | $85.58 | $82.20 | $85.24 | $85.24 | 2,646,359 |
| 2020-09-08 | $80.50 | $83.14 | $79.72 | $81.35 | $81.35 | 578,234 |
| 2020-09-04 | $84.98 | $85.52 | $81.15 | $82.67 | $82.67 | 514,955 |
| 2020-09-03 | $87.52 | $87.60 | $83.40 | $84.54 | $84.54 | 532,922 |
| 2020-09-02 | $88.14 | $88.74 | $86.15 | $88.13 | $88.13 | 403,065 |
| 2020-09-01 | $85.20 | $88.65 | $84.78 | $87.43 | $87.43 | 490,650 |
| 2020-08-31 | $83.74 | $85.95 | $83.50 | $85.68 | $85.68 | 403,341 |
| 2020-08-28 | $85.39 | $85.97 | $83.29 | $83.84 | $83.84 | 464,023 |
| 2020-08-27 | $86.19 | $86.73 | $85.27 | $85.39 | $85.39 | 502,532 |
| 2020-08-26 | $85.01 | $86.42 | $84.28 | $85.19 | $85.19 | 496,430 |
| 2020-08-25 | $83.26 | $87.51 | $82.86 | $85.23 | $85.23 | 1,041,293 |
| 2020-08-24 | $83.66 | $84.14 | $81.68 | $83.25 | $83.25 | 743,595 |
| 2020-08-21 | $81.54 | $82.68 | $80.65 | $82.61 | $82.61 | 604,883 |
| 2020-08-20 | $80.36 | $82.08 | $80.29 | $81.75 | $81.75 | 479,914 |
| 2020-08-19 | $79.73 | $82.08 | $79.17 | $80.96 | $80.96 | 535,960 |
| 2020-08-18 | $79.89 | $80.00 | $78.36 | $79.35 | $79.35 | 404,532 |
| 2020-08-17 | $80.07 | $80.65 | $79.35 | $79.62 | $79.62 | 393,078 |
| 2020-08-14 | $80.87 | $81.83 | $79.13 | $79.58 | $79.58 | 258,046 |
| 2020-08-13 | $80.15 | $82.32 | $79.88 | $80.41 | $80.41 | 358,180 |
| 2020-08-12 | $79.60 | $80.14 | $78.28 | $79.76 | $79.76 | 921,702 |
| 2020-08-11 | $83.50 | $83.50 | $79.12 | $79.23 | $79.23 | 940,502 |
| 2020-08-10 | $84.24 | $85.15 | $82.95 | $83.14 | $83.14 | 674,298 |
| 2020-08-07 | $85.50 | $88.00 | $82.50 | $83.88 | $83.88 | 2,278,757 |
| 2020-08-06 | $92.55 | $93.71 | $91.06 | $91.67 | $91.67 | 950,853 |
| 2020-08-05 | $90.00 | $93.12 | $89.41 | $92.64 | $92.64 | 780,779 |
| 2020-08-04 | $88.02 | $89.57 | $87.50 | $89.51 | $89.51 | 651,968 |
| 2020-08-03 | $83.79 | $88.90 | $83.50 | $88.50 | $88.50 | 644,112 |
| 2020-07-31 | $85.66 | $86.05 | $82.45 | $83.13 | $83.13 | 680,434 |
| 2020-07-30 | $84.06 | $85.71 | $83.48 | $84.88 | $84.88 | 493,396 |
| 2020-07-29 | $86.07 | $86.79 | $84.73 | $84.89 | $84.89 | 413,308 |
| 2020-07-28 | $86.04 | $86.81 | $84.96 | $85.85 | $85.85 | 374,552 |
| 2020-07-27 | $86.14 | $87.40 | $84.97 | $86.44 | $86.44 | 519,171 |
| 2020-07-24 | $86.57 | $87.47 | $83.66 | $85.62 | $85.62 | 664,929 |
| 2020-07-23 | $88.92 | $89.89 | $86.56 | $87.53 | $87.53 | 660,823 |
| 2020-07-22 | $91.63 | $93.06 | $88.23 | $89.12 | $89.12 | 837,176 |
| 2020-07-21 | $94.14 | $95.00 | $91.76 | $92.11 | $92.11 | 545,737 |
| 2020-07-20 | $91.00 | $93.40 | $90.76 | $92.24 | $92.24 | 670,626 |
| 2020-07-17 | $91.55 | $91.62 | $90.26 | $90.72 | $90.72 | 468,900 |
| 2020-07-16 | $92.35 | $92.35 | $90.28 | $91.08 | $91.08 | 447,000 |
| 2020-07-15 | $94.00 | $94.70 | $91.56 | $92.64 | $92.64 | 438,900 |
| 2020-07-14 | $90.75 | $92.86 | $87.75 | $92.83 | $92.83 | 686,600 |
| 2020-07-13 | $97.17 | $97.17 | $90.28 | $90.77 | $90.77 | 656,200 |
| 2020-07-10 | $96.14 | $97.85 | $95.34 | $95.91 | $95.91 | 467,700 |
| 2020-07-09 | $97.17 | $98.04 | $95.18 | $96.43 | $96.43 | 481,900 |
| 2020-07-08 | $96.83 | $99.00 | $96.06 | $96.93 | $96.93 | 662,000 |
| 2020-07-07 | $99.04 | $101.05 | $95.61 | $96.06 | $96.06 | 1,091,800 |
| 2020-07-06 | $102.00 | $102.40 | $98.85 | $99.64 | $99.64 | 668,100 |
| 2020-07-02 | $100.23 | $101.84 | $99.40 | $100.34 | $100.34 | 694,200 |
| 2020-07-01 | $98.64 | $100.14 | $97.54 | $99.37 | $99.37 | 595,800 |
| 2020-06-30 | $95.20 | $100.65 | $95.20 | $98.13 | $98.13 | 1,101,900 |
| 2020-06-29 | $97.19 | $97.25 | $92.41 | $95.80 | $95.80 | 761,800 |
| 2020-06-26 | $95.88 | $97.72 | $94.17 | $96.06 | $96.06 | 7,776,967 |
| 2020-06-25 | $92.71 | $95.95 | $91.53 | $95.95 | $95.95 | 1,005,786 |
| 2020-06-24 | $94.40 | $97.16 | $91.86 | $93.43 | $93.43 | 1,397,650 |
| 2020-06-23 | $93.41 | $97.74 | $92.08 | $95.54 | $95.54 | 1,920,610 |
| 2020-06-22 | $90.50 | $93.70 | $88.53 | $92.50 | $92.50 | 850,975 |
| 2020-06-19 | $92.78 | $93.49 | $88.69 | $90.12 | $90.12 | 2,134,077 |
| 2020-06-18 | $94.36 | $96.35 | $91.80 | $91.81 | $91.81 | 1,181,284 |
| 2020-06-17 | $93.12 | $96.93 | $93.00 | $94.85 | $94.85 | 2,783,808 |
| 2020-06-16 | $100.49 | $100.52 | $91.80 | $93.66 | $93.66 | 2,343,471 |
| 2020-06-15 | $91.80 | $100.41 | $91.55 | $100.35 | $100.35 | 1,427,720 |
| 2020-06-12 | $97.60 | $97.60 | $91.63 | $94.09 | $94.09 | 1,132,776 |
| 2020-06-11 | $98.51 | $98.58 | $90.00 | $90.01 | $90.01 | 1,495,942 |
| 2020-06-10 | $101.54 | $104.90 | $100.28 | $103.25 | $103.25 | 1,780,815 |
| 2020-06-09 | $96.75 | $104.76 | $96.10 | $100.27 | $100.27 | 2,296,431 |
| 2020-06-08 | $96.57 | $98.58 | $94.20 | $97.27 | $97.27 | 1,273,266 |
| 2020-06-05 | $96.18 | $97.22 | $92.03 | $92.79 | $92.79 | 850,731 |
| 2020-06-04 | $91.00 | $93.59 | $90.40 | $93.34 | $93.34 | 1,070,379 |
| 2020-06-03 | $97.48 | $97.96 | $90.32 | $91.18 | $91.18 | 2,102,559 |
| 2020-06-02 | $91.80 | $99.62 | $91.00 | $97.85 | $97.85 | 3,639,943 |
| 2020-06-01 | $84.19 | $92.00 | $82.80 | $89.75 | $89.75 | 4,983,137 |
| 2020-05-29 | $72.78 | $76.14 | $72.14 | $75.96 | $75.96 | 792,718 |
| 2020-05-28 | $77.08 | $78.68 | $73.04 | $73.20 | $73.20 | 657,811 |
| 2020-05-27 | $76.79 | $76.79 | $71.21 | $75.70 | $75.70 | 687,876 |
| 2020-05-26 | $75.75 | $76.79 | $74.79 | $75.80 | $75.80 | 503,743 |
| 2020-05-22 | $77.11 | $77.19 | $73.60 | $74.11 | $74.11 | 590,882 |
| 2020-05-21 | $76.22 | $77.54 | $72.88 | $76.56 | $76.56 | 676,961 |
| 2020-05-20 | $76.86 | $77.37 | $75.66 | $76.21 | $76.21 | 426,794 |
| 2020-05-19 | $74.39 | $76.22 | $73.70 | $74.73 | $74.73 | 703,256 |
| 2020-05-18 | $76.03 | $79.00 | $73.62 | $74.86 | $74.86 | 668,079 |
| 2020-05-15 | $75.40 | $77.75 | $73.62 | $73.91 | $73.91 | 580,627 |
| 2020-05-14 | $78.80 | $79.08 | $74.74 | $75.60 | $75.60 | 852,768 |
| 2020-05-13 | $84.00 | $84.91 | $79.10 | $80.17 | $80.17 | 878,140 |
| 2020-05-12 | $84.01 | $85.99 | $83.41 | $83.48 | $83.48 | 986,937 |
| 2020-05-11 | $86.00 | $89.43 | $84.07 | $84.92 | $84.92 | 1,357,661 |
| 2020-05-08 | $77.29 | $86.48 | $76.53 | $86.13 | $86.13 | 3,493,209 |
| 2020-05-07 | $67.54 | $71.57 | $67.00 | $70.28 | $70.28 | 790,113 |
| 2020-05-06 | $66.90 | $68.23 | $65.64 | $66.13 | $66.13 | 517,643 |
| 2020-05-05 | $68.09 | $68.81 | $65.77 | $65.85 | $65.85 | 613,336 |
| 2020-05-04 | $68.14 | $69.00 | $65.50 | $67.00 | $67.00 | 883,795 |
| 2020-05-01 | $71.40 | $72.93 | $69.05 | $69.52 | $69.52 | 560,871 |
| 2020-04-30 | $75.00 | $75.23 | $71.90 | $72.71 | $72.71 | 520,387 |
| 2020-04-29 | $77.47 | $77.47 | $73.91 | $75.24 | $75.24 | 747,945 |
| 2020-04-28 | $73.63 | $76.00 | $71.12 | $75.34 | $75.34 | 658,612 |
| 2020-04-27 | $72.50 | $73.91 | $71.67 | $72.15 | $72.15 | 611,592 |
| 2020-04-24 | $71.09 | $72.20 | $69.35 | $71.84 | $71.84 | 815,924 |
| 2020-04-23 | $74.05 | $75.25 | $70.60 | $70.75 | $70.75 | 502,777 |
| 2020-04-22 | $73.05 | $74.02 | $71.24 | $73.33 | $73.33 | 341,503 |
| 2020-04-21 | $74.75 | $76.41 | $69.65 | $70.60 | $70.60 | 849,611 |
| 2020-04-20 | $74.48 | $80.16 | $74.38 | $76.78 | $76.78 | 1,562,435 |
| 2020-04-17 | $75.85 | $77.23 | $75.10 | $76.72 | $76.72 | 543,999 |
| 2020-04-16 | $74.52 | $75.00 | $70.65 | $72.77 | $72.77 | 627,425 |
| 2020-04-15 | $73.89 | $75.49 | $72.34 | $74.13 | $74.13 | 463,690 |
| 2020-04-14 | $75.10 | $77.54 | $74.90 | $76.62 | $76.62 | 418,589 |
| 2020-04-13 | $73.76 | $74.38 | $71.67 | $73.49 | $73.49 | 326,301 |
| 2020-04-09 | $73.74 | $76.25 | $72.60 | $74.70 | $74.70 | 443,244 |
| 2020-04-08 | $70.27 | $73.40 | $69.40 | $72.48 | $72.48 | 565,426 |
| 2020-04-07 | $70.67 | $71.99 | $68.10 | $68.96 | $68.96 | 769,700 |
| 2020-04-06 | $64.56 | $68.65 | $63.76 | $68.00 | $68.00 | 773,140 |
| 2020-04-03 | $61.99 | $62.42 | $60.55 | $61.51 | $61.51 | 557,719 |
| 2020-04-02 | $64.99 | $67.29 | $61.23 | $62.64 | $62.64 | 508,238 |
| 2020-04-01 | $67.58 | $69.67 | $63.70 | $64.72 | $64.72 | 690,315 |
| 2020-03-31 | $69.03 | $72.72 | $67.96 | $70.77 | $70.77 | 1,286,102 |
| 2020-03-30 | $74.30 | $76.36 | $69.10 | $69.46 | $69.46 | 1,103,102 |
| 2020-03-27 | $73.08 | $77.23 | $71.87 | $74.41 | $74.41 | 824,633 |
| 2020-03-26 | $72.64 | $77.86 | $72.31 | $76.52 | $76.52 | 745,939 |
| 2020-03-25 | $70.44 | $74.09 | $66.59 | $71.15 | $71.15 | 803,496 |
| 2020-03-24 | $66.66 | $70.96 | $66.50 | $69.83 | $69.83 | 824,578 |
| 2020-03-23 | $60.53 | $65.01 | $58.06 | $63.41 | $63.41 | 840,989 |
| 2020-03-20 | $62.15 | $65.22 | $59.80 | $60.78 | $60.78 | 1,270,681 |
| 2020-03-19 | $52.89 | $64.25 | $52.24 | $62.01 | $62.01 | 1,219,173 |
| 2020-03-18 | $53.20 | $55.87 | $50.05 | $52.61 | $52.61 | 935,082 |
| 2020-03-17 | $54.42 | $57.38 | $51.30 | $57.15 | $57.15 | 993,412 |
| 2020-03-16 | $54.32 | $58.65 | $52.76 | $53.92 | $53.92 | 1,015,190 |
| 2020-03-13 | $60.33 | $62.79 | $54.70 | $62.43 | $62.43 | 996,818 |
| 2020-03-12 | $54.19 | $59.98 | $51.86 | $56.72 | $56.72 | 1,225,882 |
| 2020-03-11 | $64.88 | $66.36 | $59.60 | $60.47 | $60.47 | 1,165,835 |
| 2020-03-10 | $69.02 | $69.02 | $63.60 | $67.11 | $67.11 | 776,214 |
| 2020-03-09 | $69.17 | $70.52 | $62.66 | $66.11 | $66.11 | 1,024,385 |
| 2020-03-06 | $72.46 | $75.64 | $71.55 | $74.44 | $74.44 | 814,341 |
| 2020-03-05 | $78.24 | $79.64 | $73.85 | $75.17 | $75.17 | 817,138 |
| 2020-03-04 | $79.80 | $81.27 | $78.28 | $80.66 | $80.66 | 760,560 |
| 2020-03-03 | $82.70 | $83.48 | $77.27 | $78.10 | $78.10 | 941,065 |
| 2020-03-02 | $77.93 | $82.68 | $75.75 | $82.34 | $82.34 | 1,405,525 |
| 2020-02-28 | $72.00 | $78.11 | $71.00 | $77.37 | $77.37 | 1,852,697 |
| 2020-02-27 | $77.90 | $80.82 | $74.21 | $77.12 | $77.12 | 1,038,982 |
| 2020-02-26 | $79.60 | $82.86 | $79.49 | $80.40 | $80.40 | 675,376 |
| 2020-02-25 | $82.82 | $84.22 | $79.14 | $79.51 | $79.51 | 765,986 |
| 2020-02-24 | $79.74 | $84.81 | $77.95 | $82.41 | $82.41 | 945,357 |
| 2020-02-21 | $86.74 | $87.09 | $84.61 | $85.99 | $85.99 | 469,035 |
| 2020-02-20 | $86.15 | $87.89 | $82.33 | $86.46 | $86.46 | 886,768 |
| 2020-02-19 | $87.88 | $90.10 | $87.46 | $88.90 | $88.90 | 549,516 |
| 2020-02-18 | $87.22 | $87.73 | $86.12 | $87.31 | $87.31 | 446,781 |
| 2020-02-14 | $87.86 | $88.44 | $86.70 | $87.11 | $87.11 | 592,228 |
| 2020-02-13 | $87.53 | $89.16 | $87.23 | $87.74 | $87.74 | 547,707 |
| 2020-02-12 | $87.77 | $88.23 | $86.44 | $87.98 | $87.98 | 642,472 |
| 2020-02-11 | $86.04 | $87.51 | $84.89 | $87.14 | $87.14 | 531,919 |
| 2020-02-10 | $82.88 | $85.73 | $82.78 | $85.44 | $85.44 | 648,533 |
| 2020-02-07 | $83.36 | $83.85 | $81.67 | $82.85 | $82.85 | 309,458 |
| 2020-02-06 | $82.22 | $83.90 | $81.25 | $83.53 | $83.53 | 494,711 |
| 2020-02-05 | $83.23 | $83.63 | $79.77 | $81.81 | $81.81 | 614,271 |
| 2020-02-04 | $78.99 | $82.49 | $78.69 | $81.79 | $81.79 | 717,268 |
| 2020-02-03 | $77.37 | $78.29 | $76.50 | $77.59 | $77.59 | 511,355 |
| 2020-01-31 | $78.16 | $78.61 | $76.38 | $76.81 | $76.81 | 537,693 |
| 2020-01-30 | $79.20 | $80.04 | $77.14 | $78.34 | $78.34 | 332,151 |
| 2020-01-29 | $79.77 | $80.79 | $78.75 | $79.91 | $79.91 | 446,386 |
| 2020-01-28 | $78.31 | $80.14 | $77.79 | $78.97 | $78.97 | 512,653 |
| 2020-01-27 | $78.59 | $79.46 | $77.82 | $77.91 | $77.91 | 966,624 |
| 2020-01-24 | $79.19 | $80.84 | $77.29 | $80.55 | $80.55 | 1,104,829 |
| 2020-01-23 | $79.07 | $80.66 | $78.58 | $78.64 | $78.64 | 748,793 |
| 2020-01-22 | $75.60 | $79.45 | $75.60 | $79.08 | $79.08 | 1,681,624 |
| 2020-01-21 | $73.25 | $75.44 | $73.25 | $75.26 | $75.26 | 508,737 |
| 2020-01-17 | $75.53 | $75.85 | $73.55 | $73.60 | $73.60 | 346,745 |
| 2020-01-16 | $73.12 | $75.31 | $73.12 | $75.22 | $75.22 | 522,734 |
| 2020-01-15 | $71.54 | $72.97 | $71.54 | $72.70 | $72.70 | 389,894 |
| 2020-01-14 | $70.67 | $71.85 | $69.47 | $71.37 | $71.37 | 1,030,531 |
| 2020-01-13 | $69.83 | $70.90 | $69.50 | $70.77 | $70.77 | 426,748 |
| 2020-01-10 | $70.22 | $70.85 | $69.21 | $69.51 | $69.51 | 574,810 |
| 2020-01-09 | $70.09 | $71.00 | $69.94 | $70.19 | $70.19 | 549,566 |
| 2020-01-08 | $69.95 | $71.63 | $69.51 | $69.61 | $69.61 | 911,247 |
| 2020-01-07 | $68.82 | $70.73 | $68.32 | $69.77 | $69.77 | 766,715 |
| 2020-01-06 | $74.12 | $74.49 | $68.09 | $68.75 | $68.75 | 1,732,581 |
| 2020-01-03 | $72.30 | $75.57 | $68.68 | $73.93 | $73.93 | 2,187,937 |
| 2020-01-02 | $74.02 | $76.62 | $73.34 | $76.56 | $76.56 | 847,439 |
| 2019-12-31 | $73.19 | $74.08 | $72.72 | $73.28 | $73.28 | 540,183 |
| 2019-12-30 | $72.90 | $74.64 | $72.59 | $73.51 | $73.51 | 410,591 |
| 2019-12-27 | $73.04 | $73.27 | $72.41 | $72.90 | $72.90 | 418,701 |
| 2019-12-26 | $73.16 | $73.72 | $72.39 | $72.90 | $72.90 | 247,163 |
| 2019-12-24 | $72.44 | $73.34 | $72.30 | $73.09 | $73.09 | 299,995 |
| 2019-12-23 | $71.74 | $72.25 | $71.10 | $72.24 | $72.24 | 352,817 |
| 2019-12-20 | $70.54 | $71.43 | $70.20 | $71.24 | $71.24 | 842,858 |
| 2019-12-19 | $69.84 | $70.35 | $69.10 | $70.32 | $70.32 | 417,580 |
| 2019-12-18 | $71.38 | $71.72 | $69.52 | $69.83 | $69.83 | 590,156 |
| 2019-12-17 | $72.63 | $72.87 | $71.13 | $71.35 | $71.35 | 713,286 |
| 2019-12-16 | $72.70 | $74.66 | $72.68 | $73.19 | $73.19 | 700,702 |
| 2019-12-13 | $71.71 | $72.82 | $71.46 | $72.47 | $72.47 | 348,302 |
| 2019-12-12 | $72.37 | $73.07 | $70.61 | $71.81 | $71.81 | 416,787 |
| 2019-12-11 | $72.68 | $73.42 | $71.93 | $72.49 | $72.49 | 338,908 |
| 2019-12-10 | $72.93 | $72.93 | $72.16 | $72.64 | $72.64 | 407,770 |
| 2019-12-09 | $71.89 | $73.70 | $71.52 | $72.27 | $72.27 | 567,543 |
| 2019-12-06 | $73.58 | $74.26 | $71.68 | $71.87 | $71.87 | 609,608 |
| 2019-12-05 | $72.36 | $73.87 | $72.02 | $72.82 | $72.82 | 396,829 |
| 2019-12-04 | $74.22 | $75.65 | $72.57 | $72.76 | $72.76 | 823,290 |
| 2019-12-03 | $72.31 | $74.13 | $71.31 | $73.83 | $73.83 | 651,053 |
| 2019-12-02 | $74.14 | $75.27 | $73.43 | $73.72 | $73.72 | 613,593 |
| 2019-11-29 | $75.07 | $75.85 | $73.64 | $73.80 | $73.80 | 416,062 |
| 2019-11-27 | $74.81 | $76.07 | $72.02 | $75.57 | $75.57 | 1,450,356 |
| 2019-11-26 | $74.80 | $77.66 | $74.50 | $76.93 | $76.93 | 1,592,019 |
| 2019-11-25 | $72.74 | $74.85 | $72.41 | $74.33 | $74.33 | 671,306 |
| 2019-11-22 | $72.15 | $72.44 | $71.17 | $72.09 | $72.09 | 350,559 |
| 2019-11-21 | $72.00 | $73.07 | $71.23 | $71.90 | $71.90 | 906,246 |
| 2019-11-20 | $67.94 | $72.00 | $67.45 | $71.98 | $71.98 | 1,290,945 |
| 2019-11-19 | $67.87 | $69.11 | $67.64 | $68.48 | $68.48 | 560,688 |
| 2019-11-18 | $67.24 | $67.83 | $66.35 | $67.72 | $67.72 | 544,045 |
| 2019-11-15 | $67.35 | $68.35 | $66.37 | $67.37 | $67.37 | 724,579 |
| 2019-11-14 | $64.65 | $67.05 | $64.44 | $66.69 | $66.69 | 641,508 |
| 2019-11-13 | $63.53 | $64.98 | $63.26 | $64.65 | $64.65 | 580,671 |
| 2019-11-12 | $64.48 | $64.75 | $63.34 | $64.01 | $64.01 | 754,512 |
| 2019-11-11 | $64.76 | $65.54 | $62.61 | $64.45 | $64.45 | 1,259,114 |
| 2019-11-08 | $61.94 | $71.00 | $61.00 | $65.29 | $65.29 | 4,437,375 |
| 2019-11-07 | $53.23 | $55.73 | $52.20 | $52.41 | $52.41 | 1,368,758 |
| 2019-11-06 | $53.14 | $53.69 | $51.94 | $52.24 | $52.24 | 714,833 |
| 2019-11-05 | $51.87 | $54.13 | $51.72 | $53.09 | $53.09 | 835,867 |
| 2019-11-04 | $53.15 | $53.35 | $51.48 | $51.87 | $51.87 | 689,301 |
| 2019-11-01 | $51.49 | $53.33 | $51.00 | $52.52 | $52.52 | 1,085,409 |
| 2019-10-31 | $52.47 | $52.67 | $50.78 | $51.13 | $51.13 | 980,481 |
| 2019-10-30 | $52.84 | $53.46 | $51.80 | $52.53 | $52.53 | 656,753 |
| 2019-10-29 | $54.56 | $55.21 | $52.81 | $52.98 | $52.98 | 551,807 |
| 2019-10-28 | $54.73 | $55.25 | $54.19 | $54.75 | $54.75 | 507,861 |
| 2019-10-25 | $54.69 | $55.17 | $54.20 | $54.26 | $54.26 | 364,788 |
| 2019-10-24 | $53.82 | $55.06 | $53.56 | $54.92 | $54.92 | 508,750 |
| 2019-10-23 | $53.40 | $54.21 | $53.20 | $53.71 | $53.71 | 578,263 |
| 2019-10-22 | $52.30 | $53.42 | $51.78 | $53.20 | $53.20 | 824,542 |
| 2019-10-21 | $51.19 | $52.47 | $50.57 | $52.32 | $52.32 | 535,649 |
| 2019-10-18 | $51.42 | $51.48 | $49.80 | $50.55 | $50.55 | 1,061,537 |
| 2019-10-17 | $52.00 | $52.59 | $51.66 | $51.75 | $51.75 | 397,787 |
| 2019-10-16 | $52.94 | $53.14 | $51.51 | $51.89 | $51.89 | 649,331 |
| 2019-10-15 | $52.84 | $53.64 | $52.44 | $53.32 | $53.32 | 402,571 |
| 2019-10-14 | $52.98 | $53.43 | $51.88 | $52.83 | $52.83 | 491,109 |
| 2019-10-11 | $53.24 | $54.89 | $53.01 | $53.16 | $53.16 | 771,213 |
| 2019-10-10 | $52.26 | $52.76 | $51.88 | $52.54 | $52.54 | 954,085 |
| 2019-10-09 | $53.13 | $53.33 | $52.12 | $52.34 | $52.34 | 536,570 |
| 2019-10-08 | $54.01 | $54.63 | $52.59 | $52.76 | $52.76 | 485,807 |
| 2019-10-07 | $54.65 | $55.16 | $53.75 | $54.62 | $54.62 | 573,890 |
| 2019-10-04 | $54.47 | $55.09 | $53.57 | $54.86 | $54.86 | 440,864 |
| 2019-10-03 | $53.09 | $54.35 | $52.16 | $54.30 | $54.30 | 705,061 |
| 2019-10-02 | $53.68 | $53.68 | $51.28 | $53.26 | $53.26 | 1,205,634 |
| 2019-10-01 | $56.85 | $57.33 | $53.95 | $54.22 | $54.22 | 1,025,065 |
| 2019-09-30 | $58.28 | $58.55 | $56.70 | $56.78 | $56.78 | 851,655 |
| 2019-09-27 | $59.32 | $59.32 | $57.61 | $58.31 | $58.31 | 385,318 |
| 2019-09-26 | $60.44 | $60.56 | $58.24 | $59.01 | $59.01 | 652,507 |
| 2019-09-25 | $60.84 | $61.25 | $59.11 | $60.43 | $60.43 | 425,298 |
| 2019-09-24 | $62.61 | $63.57 | $59.80 | $60.95 | $60.95 | 873,660 |
| 2019-09-23 | $63.21 | $64.38 | $62.34 | $62.50 | $62.50 | 610,877 |
| 2019-09-20 | $63.09 | $64.14 | $62.16 | $63.54 | $63.54 | 1,032,564 |
| 2019-09-19 | $65.00 | $65.41 | $62.25 | $63.14 | $63.14 | 812,596 |
| 2019-09-18 | $66.15 | $66.48 | $64.93 | $65.44 | $65.44 | 406,209 |
| 2019-09-17 | $66.42 | $66.48 | $65.18 | $66.15 | $66.15 | 378,147 |
| 2019-09-16 | $64.84 | $66.80 | $64.40 | $66.19 | $66.19 | 403,441 |
| 2019-09-13 | $64.50 | $65.66 | $63.96 | $65.11 | $65.11 | 473,441 |
| 2019-09-12 | $63.00 | $64.72 | $62.01 | $64.37 | $64.37 | 436,754 |
| 2019-09-11 | $60.78 | $62.99 | $60.32 | $62.94 | $62.94 | 462,941 |
| 2019-09-10 | $59.29 | $60.60 | $58.11 | $60.57 | $60.57 | 485,487 |
| 2019-09-09 | $62.44 | $62.44 | $59.23 | $59.55 | $59.55 | 633,467 |
| 2019-09-06 | $61.16 | $62.49 | $60.64 | $61.99 | $61.99 | 330,588 |
| 2019-09-05 | $60.87 | $61.93 | $60.13 | $61.19 | $61.19 | 437,624 |
| 2019-09-04 | $59.71 | $60.24 | $59.13 | $59.97 | $59.97 | 345,131 |
| 2019-09-03 | $59.53 | $59.53 | $57.90 | $58.99 | $58.99 | 649,552 |
| 2019-08-30 | $61.56 | $61.75 | $59.72 | $59.97 | $59.97 | 465,697 |
| 2019-08-29 | $61.15 | $62.06 | $60.94 | $61.33 | $61.33 | 401,090 |
| 2019-08-28 | $60.71 | $61.91 | $59.21 | $59.94 | $59.94 | 479,929 |
| 2019-08-27 | $61.45 | $62.35 | $60.40 | $60.98 | $60.98 | 548,078 |
| 2019-08-26 | $60.09 | $61.02 | $59.05 | $60.96 | $60.96 | 402,831 |
| 2019-08-23 | $62.15 | $62.69 | $59.14 | $59.37 | $59.37 | 892,618 |
| 2019-08-22 | $60.53 | $62.63 | $60.35 | $62.37 | $62.37 | 668,974 |
| 2019-08-21 | $61.35 | $61.35 | $60.23 | $60.34 | $60.34 | 792,527 |
| 2019-08-20 | $60.27 | $60.97 | $59.35 | $60.75 | $60.75 | 974,056 |
| 2019-08-19 | $60.40 | $60.91 | $59.59 | $60.11 | $60.11 | 767,773 |
| 2019-08-16 | $57.79 | $59.39 | $56.92 | $59.22 | $59.22 | 724,022 |
| 2019-08-15 | $57.85 | $58.76 | $56.95 | $57.36 | $57.36 | 731,035 |
| 2019-08-14 | $58.68 | $58.86 | $57.05 | $57.86 | $57.86 | 828,991 |
| 2019-08-13 | $57.57 | $60.62 | $57.21 | $58.78 | $58.78 | 743,184 |
| 2019-08-12 | $58.59 | $60.27 | $56.88 | $57.50 | $57.50 | 1,118,763 |
| 2019-08-09 | $60.00 | $61.98 | $56.11 | $58.09 | $58.09 | 4,054,508 |
| 2019-08-08 | $66.25 | $69.14 | $66.25 | $68.41 | $68.41 | 1,110,876 |
| 2019-08-07 | $64.52 | $65.94 | $64.10 | $65.54 | $65.54 | 1,066,831 |
| 2019-08-06 | $66.16 | $67.49 | $65.23 | $65.36 | $65.36 | 839,006 |
| 2019-08-05 | $67.58 | $67.58 | $64.26 | $65.91 | $65.91 | 756,580 |
| 2019-08-02 | $68.09 | $69.24 | $67.50 | $69.08 | $69.08 | 553,617 |
| 2019-08-01 | $70.12 | $70.96 | $68.38 | $68.44 | $68.44 | 529,240 |
| 2019-07-31 | $69.76 | $71.69 | $69.52 | $70.22 | $70.22 | 602,376 |
| 2019-07-30 | $68.00 | $69.66 | $67.51 | $69.64 | $69.64 | 546,198 |
| 2019-07-29 | $69.68 | $70.08 | $68.09 | $68.48 | $68.48 | 395,771 |
| 2019-07-26 | $68.48 | $70.55 | $68.48 | $69.50 | $69.50 | 569,980 |
| 2019-07-25 | $69.04 | $69.46 | $68.05 | $68.30 | $68.30 | 461,817 |
| 2019-07-24 | $66.00 | $69.42 | $65.90 | $68.75 | $68.75 | 708,979 |
| 2019-07-23 | $65.95 | $66.52 | $65.20 | $66.18 | $66.18 | 339,376 |
| 2019-07-22 | $65.80 | $66.44 | $65.10 | $65.41 | $65.41 | 333,282 |
| 2019-07-19 | $65.83 | $66.77 | $65.69 | $65.92 | $65.92 | 548,947 |
| 2019-07-18 | $64.71 | $65.83 | $64.52 | $65.76 | $65.76 | 464,670 |
| 2019-07-17 | $64.22 | $65.44 | $63.81 | $64.82 | $64.82 | 617,228 |
| 2019-07-16 | $63.79 | $64.08 | $62.83 | $63.90 | $63.90 | 444,366 |
| 2019-07-15 | $64.65 | $65.37 | $63.67 | $63.78 | $63.78 | 665,715 |
| 2019-07-12 | $62.90 | $64.73 | $61.88 | $64.50 | $64.50 | 924,471 |
| 2019-07-11 | $63.46 | $64.10 | $62.73 | $62.92 | $62.92 | 1,148,185 |
| 2019-07-10 | $63.32 | $64.16 | $63.22 | $63.30 | $63.30 | 854,504 |
| 2019-07-09 | $62.10 | $63.11 | $61.70 | $62.96 | $62.96 | 797,540 |
| 2019-07-08 | $63.81 | $63.94 | $62.05 | $62.31 | $62.31 | 578,539 |
| 2019-07-05 | $63.90 | $64.48 | $63.18 | $64.06 | $64.06 | 468,946 |
| 2019-07-03 | $64.05 | $64.48 | $63.92 | $64.32 | $64.32 | 757,860 |
| 2019-07-02 | $64.75 | $64.75 | $63.02 | $63.80 | $63.80 | 1,181,513 |
| 2019-07-01 | $65.22 | $65.90 | $63.40 | $64.55 | $64.55 | 1,315,361 |
| 2019-06-28 | $66.70 | $66.79 | $64.08 | $64.21 | $64.21 | 9,759,655 |
| 2019-06-27 | $67.00 | $67.42 | $66.22 | $66.89 | $66.89 | 897,408 |
| 2019-06-26 | $69.20 | $69.85 | $66.65 | $66.87 | $66.87 | 1,307,365 |
| 2019-06-25 | $71.00 | $71.50 | $68.14 | $68.83 | $68.83 | 1,889,926 |
| 2019-06-24 | $73.35 | $74.93 | $72.80 | $73.21 | $73.21 | 747,146 |
| 2019-06-21 | $72.48 | $73.48 | $70.35 | $73.30 | $73.30 | 1,666,777 |
| 2019-06-20 | $70.21 | $73.26 | $70.15 | $73.21 | $73.21 | 1,015,184 |
| 2019-06-19 | $64.50 | $69.92 | $64.15 | $69.90 | $69.90 | 2,352,262 |
| 2019-06-18 | $69.58 | $71.22 | $65.51 | $66.04 | $66.04 | 1,613,575 |
| 2019-06-17 | $70.83 | $71.03 | $66.61 | $68.17 | $68.17 | 946,441 |
| 2019-06-14 | $70.66 | $71.48 | $70.61 | $70.67 | $70.67 | 1,084,151 |
| 2019-06-13 | $70.64 | $71.13 | $70.36 | $71.11 | $71.11 | 724,549 |
| 2019-06-12 | $70.24 | $70.49 | $69.24 | $70.35 | $70.35 | 832,755 |
| 2019-06-11 | $72.00 | $72.35 | $69.14 | $70.43 | $70.43 | 941,317 |
| 2019-06-10 | $69.76 | $72.29 | $69.50 | $71.91 | $71.91 | 868,471 |
| 2019-06-07 | $68.45 | $69.55 | $68.00 | $69.18 | $69.18 | 362,071 |
| 2019-06-06 | $67.91 | $68.37 | $67.16 | $67.97 | $67.97 | 302,017 |
| 2019-06-05 | $67.98 | $68.97 | $67.44 | $68.00 | $68.00 | 431,979 |
| 2019-06-04 | $67.99 | $68.39 | $67.06 | $67.63 | $67.63 | 553,939 |
| 2019-06-03 | $66.65 | $67.54 | $64.70 | $67.46 | $67.46 | 1,522,227 |
| 2019-05-31 | $66.93 | $69.03 | $66.46 | $66.78 | $66.78 | 1,030,693 |
| 2019-05-30 | $68.33 | $68.57 | $67.86 | $68.05 | $68.05 | 926,588 |
| 2019-05-29 | $67.70 | $68.86 | $67.55 | $68.02 | $68.02 | 536,161 |
| 2019-05-28 | $67.46 | $69.40 | $67.45 | $68.51 | $68.51 | 715,810 |
| 2019-05-24 | $67.09 | $67.48 | $66.29 | $67.14 | $67.14 | 455,236 |
| 2019-05-23 | $67.18 | $67.81 | $66.27 | $67.03 | $67.03 | 587,662 |
| 2019-05-22 | $67.43 | $68.32 | $67.00 | $68.30 | $68.30 | 300,115 |
| 2019-05-21 | $66.01 | $67.93 | $65.24 | $67.84 | $67.84 | 486,599 |
| 2019-05-20 | $67.21 | $67.82 | $65.07 | $65.43 | $65.43 | 1,037,983 |
| 2019-05-17 | $67.71 | $68.79 | $67.35 | $68.00 | $68.00 | 999,329 |
| 2019-05-16 | $65.51 | $68.49 | $65.46 | $68.18 | $68.18 | 669,131 |
| 2019-05-15 | $65.38 | $65.94 | $64.50 | $65.41 | $65.41 | 488,843 |
| 2019-05-14 | $64.82 | $66.73 | $64.80 | $66.33 | $66.33 | 1,036,432 |
| 2019-05-13 | $62.22 | $65.04 | $62.00 | $64.76 | $64.76 | 740,163 |
| 2019-05-10 | $67.00 | $68.80 | $61.71 | $63.73 | $63.73 | 1,814,865 |
| 2019-05-09 | $66.49 | $67.30 | $65.02 | $66.73 | $66.73 | 812,033 |
| 2019-05-08 | $64.96 | $67.87 | $64.75 | $67.00 | $67.00 | 795,045 |
| 2019-05-07 | $64.81 | $65.83 | $63.87 | $64.64 | $64.64 | 854,205 |
| 2019-05-06 | $63.79 | $66.10 | $63.38 | $65.84 | $65.84 | 523,589 |
| 2019-05-03 | $64.70 | $66.11 | $64.42 | $65.30 | $65.30 | 734,226 |
| 2019-05-02 | $63.80 | $64.45 | $63.56 | $64.26 | $64.26 | 430,189 |
| 2019-05-01 | $63.83 | $64.27 | $63.23 | $63.79 | $63.79 | 756,570 |
| 2019-04-30 | $63.25 | $64.02 | $62.93 | $63.50 | $63.50 | 669,312 |
| 2019-04-29 | $63.02 | $64.00 | $62.28 | $63.37 | $63.37 | 664,322 |
| 2019-04-26 | $62.68 | $63.21 | $62.21 | $62.86 | $62.86 | 488,397 |
| 2019-04-25 | $62.58 | $63.16 | $61.80 | $62.94 | $62.94 | 322,154 |
| 2019-04-24 | $62.90 | $64.00 | $62.34 | $62.58 | $62.58 | 297,553 |
| 2019-04-23 | $61.07 | $63.18 | $60.99 | $62.87 | $62.87 | 483,731 |
| 2019-04-22 | $59.82 | $61.02 | $59.59 | $60.74 | $60.74 | 310,640 |
| 2019-04-18 | $61.46 | $61.46 | $59.17 | $59.82 | $59.82 | 398,789 |
| 2019-04-17 | $61.86 | $62.24 | $60.26 | $61.50 | $61.50 | 441,430 |
| 2019-04-16 | $61.21 | $61.61 | $60.92 | $61.55 | $61.55 | 384,379 |
| 2019-04-15 | $61.84 | $62.17 | $60.50 | $60.75 | $60.75 | 366,410 |
| 2019-04-12 | $61.74 | $62.00 | $61.05 | $61.87 | $61.87 | 465,802 |
| 2019-04-11 | $60.09 | $61.04 | $60.05 | $60.92 | $60.92 | 368,160 |
| 2019-04-10 | $58.75 | $60.37 | $58.27 | $60.12 | $60.12 | 523,994 |
| 2019-04-09 | $59.83 | $60.36 | $58.45 | $58.66 | $58.66 | 571,134 |
| 2019-04-08 | $59.56 | $60.66 | $58.32 | $60.32 | $60.32 | 791,443 |
| 2019-04-05 | $56.61 | $57.85 | $55.87 | $57.73 | $57.73 | 697,232 |
| 2019-04-04 | $55.42 | $56.27 | $54.75 | $55.12 | $55.12 | 430,282 |
| 2019-04-03 | $54.68 | $55.72 | $54.44 | $55.38 | $55.38 | 281,101 |
| 2019-04-02 | $55.44 | $55.59 | $54.32 | $54.38 | $54.38 | 422,863 |
| 2019-04-01 | $54.99 | $55.75 | $54.35 | $55.26 | $55.26 | 359,412 |
| 2019-03-29 | $54.37 | $55.07 | $53.93 | $54.41 | $54.41 | 530,454 |
| 2019-03-28 | $52.70 | $53.98 | $52.60 | $53.85 | $53.85 | 298,134 |
| 2019-03-27 | $53.34 | $54.21 | $51.75 | $52.52 | $52.52 | 413,235 |
| 2019-03-26 | $53.47 | $53.61 | $52.51 | $53.36 | $53.36 | 597,830 |
| 2019-03-25 | $52.00 | $53.35 | $51.44 | $52.89 | $52.89 | 315,874 |
| 2019-03-22 | $54.11 | $55.08 | $52.00 | $52.05 | $52.05 | 785,180 |
| 2019-03-21 | $52.28 | $54.55 | $52.28 | $54.54 | $54.54 | 680,131 |
| 2019-03-20 | $52.26 | $53.06 | $50.86 | $52.65 | $52.65 | 684,010 |
| 2019-03-19 | $51.30 | $53.24 | $51.08 | $52.04 | $52.04 | 1,127,333 |
| 2019-03-18 | $48.12 | $50.06 | $48.09 | $50.02 | $50.02 | 882,651 |
| 2019-03-15 | $47.05 | $47.99 | $46.85 | $47.96 | $47.96 | 1,486,661 |
| 2019-03-14 | $47.69 | $48.03 | $47.01 | $47.05 | $47.05 | 601,784 |
| 2019-03-13 | $48.50 | $48.90 | $47.54 | $47.63 | $47.63 | 493,167 |
| 2019-03-12 | $47.96 | $48.52 | $47.12 | $48.33 | $48.33 | 490,445 |
| 2019-03-11 | $46.86 | $48.15 | $46.50 | $47.97 | $47.97 | 656,291 |
| 2019-03-08 | $47.75 | $47.75 | $46.28 | $46.86 | $46.86 | 1,057,336 |
| 2019-03-07 | $49.82 | $50.08 | $48.20 | $48.47 | $48.47 | 571,924 |
| 2019-03-06 | $51.51 | $52.23 | $49.81 | $49.98 | $49.98 | 507,709 |
| 2019-03-05 | $51.41 | $51.64 | $50.50 | $51.40 | $51.40 | 670,822 |
| 2019-03-04 | $54.54 | $54.86 | $50.81 | $51.20 | $51.20 | 875,814 |
| 2019-03-01 | $54.29 | $54.60 | $53.19 | $54.45 | $54.45 | 991,984 |
| 2019-02-28 | $55.13 | $55.75 | $53.55 | $53.83 | $53.83 | 787,042 |
| 2019-02-27 | $55.46 | $55.65 | $51.60 | $55.49 | $55.49 | 2,666,815 |
| 2019-02-26 | $58.62 | $60.30 | $58.52 | $60.22 | $60.22 | 1,686,476 |
| 2019-02-25 | $56.44 | $58.50 | $56.28 | $58.05 | $58.05 | 1,428,837 |
| 2019-02-22 | $55.62 | $55.95 | $55.01 | $55.74 | $55.74 | 451,955 |
| 2019-02-21 | $55.98 | $56.18 | $55.25 | $55.49 | $55.49 | 323,577 |
| 2019-02-20 | $55.88 | $56.34 | $55.58 | $56.00 | $56.00 | 384,412 |
| 2019-02-19 | $55.43 | $56.08 | $55.21 | $55.81 | $55.81 | 424,153 |
| 2019-02-15 | $54.90 | $55.59 | $54.41 | $55.43 | $55.43 | 419,389 |
| 2019-02-14 | $53.36 | $54.77 | $53.35 | $54.59 | $54.59 | 305,240 |
| 2019-02-13 | $53.66 | $53.96 | $53.06 | $53.70 | $53.70 | 310,572 |
| 2019-02-12 | $53.80 | $54.04 | $52.72 | $53.30 | $53.30 | 402,484 |
| 2019-02-11 | $51.52 | $53.24 | $51.52 | $53.13 | $53.13 | 425,622 |
| 2019-02-08 | $51.75 | $51.83 | $50.81 | $51.43 | $51.43 | 350,375 |
| 2019-02-07 | $51.84 | $52.41 | $51.14 | $51.98 | $51.98 | 375,335 |
| 2019-02-06 | $52.69 | $52.72 | $51.42 | $52.12 | $52.12 | 310,884 |
| 2019-02-05 | $53.00 | $53.82 | $52.22 | $52.50 | $52.50 | 279,802 |
| 2019-02-04 | $50.81 | $52.96 | $50.71 | $52.91 | $52.91 | 487,201 |
| 2019-02-01 | $51.11 | $51.25 | $50.45 | $50.65 | $50.65 | 367,324 |
| 2019-01-31 | $49.63 | $51.29 | $49.63 | $51.01 | $51.01 | 354,727 |
| 2019-01-30 | $49.08 | $49.94 | $48.04 | $49.74 | $49.74 | 394,182 |
| 2019-01-29 | $49.14 | $49.96 | $48.92 | $49.04 | $49.04 | 250,256 |
| 2019-01-28 | $48.79 | $49.39 | $48.35 | $49.10 | $49.10 | 290,343 |
| 2019-01-25 | $48.83 | $49.58 | $48.31 | $49.10 | $49.10 | 319,586 |
| 2019-01-24 | $48.11 | $48.49 | $47.13 | $48.43 | $48.43 | 567,103 |
| 2019-01-23 | $49.08 | $50.05 | $47.46 | $48.06 | $48.06 | 428,662 |
| 2019-01-22 | $49.86 | $49.90 | $48.05 | $48.70 | $48.70 | 470,845 |
| 2019-01-18 | $50.42 | $50.87 | $50.02 | $50.19 | $50.19 | 398,562 |
| 2019-01-17 | $49.41 | $50.61 | $49.39 | $50.22 | $50.22 | 485,238 |
| 2019-01-16 | $49.36 | $50.01 | $48.68 | $49.63 | $49.63 | 311,817 |
| 2019-01-15 | $50.13 | $50.40 | $49.02 | $49.35 | $49.35 | 376,449 |
| 2019-01-14 | $49.00 | $50.11 | $48.24 | $49.78 | $49.78 | 454,098 |
| 2019-01-11 | $49.56 | $49.89 | $48.50 | $49.45 | $49.45 | 497,829 |
| 2019-01-10 | $49.85 | $50.22 | $48.81 | $49.69 | $49.69 | 529,229 |
| 2019-01-09 | $49.84 | $50.61 | $49.13 | $50.26 | $50.26 | 692,362 |
| 2019-01-08 | $48.98 | $49.91 | $48.65 | $49.41 | $49.41 | 769,602 |
| 2019-01-07 | $46.45 | $48.71 | $46.39 | $48.15 | $48.15 | 768,520 |
| 2019-01-04 | $43.95 | $46.21 | $43.19 | $46.01 | $46.01 | 865,853 |
| 2019-01-03 | $44.34 | $44.70 | $42.42 | $43.29 | $43.29 | 964,247 |
| 2019-01-02 | $42.99 | $45.12 | $42.62 | $45.11 | $45.11 | 1,108,668 |
| 2018-12-31 | $43.58 | $44.26 | $43.13 | $43.75 | $43.75 | 675,677 |
| 2018-12-28 | $43.04 | $43.74 | $42.02 | $43.03 | $43.03 | 579,067 |
| 2018-12-27 | $41.17 | $43.01 | $41.00 | $43.00 | $43.00 | 811,875 |
| 2018-12-26 | $39.81 | $41.81 | $39.54 | $41.76 | $41.76 | 625,784 |
| 2018-12-24 | $40.45 | $40.86 | $39.43 | $39.74 | $39.74 | 645,009 |
| 2018-12-21 | $41.50 | $43.40 | $41.33 | $41.79 | $41.79 | 2,091,193 |
| 2018-12-20 | $44.44 | $45.43 | $40.01 | $41.37 | $41.37 | 1,195,451 |
| 2018-12-19 | $44.45 | $45.53 | $44.35 | $44.82 | $44.82 | 846,479 |
| 2018-12-18 | $44.44 | $45.43 | $44.13 | $44.46 | $44.46 | 735,076 |
| 2018-12-17 | $44.50 | $45.07 | $43.48 | $43.80 | $43.80 | 622,000 |
| 2018-12-14 | $44.60 | $45.86 | $44.50 | $44.65 | $44.65 | 763,560 |
| 2018-12-13 | $46.00 | $46.00 | $44.85 | $45.12 | $45.12 | 576,371 |
| 2018-12-12 | $45.88 | $46.88 | $45.00 | $45.59 | $45.59 | 1,034,250 |
| 2018-12-11 | $45.59 | $46.29 | $43.67 | $44.21 | $44.21 | 1,018,633 |
| 2018-12-10 | $43.31 | $44.82 | $43.31 | $44.30 | $44.30 | 735,631 |
| 2018-12-07 | $44.37 | $45.08 | $42.90 | $43.52 | $43.52 | 650,276 |
| 2018-12-06 | $42.60 | $44.65 | $42.00 | $44.51 | $44.51 | 853,999 |
| 2018-12-04 | $45.15 | $46.05 | $43.57 | $43.64 | $43.64 | 949,001 |
| 2018-12-03 | $43.91 | $45.50 | $43.80 | $45.18 | $45.18 | 1,567,970 |
| 2018-11-30 | $43.71 | $44.28 | $42.83 | $43.47 | $43.47 | 1,232,905 |
| 2018-11-29 | $45.30 | $45.93 | $43.33 | $44.07 | $44.07 | 1,014,890 |
| 2018-11-28 | $46.66 | $47.16 | $45.26 | $45.38 | $45.38 | 939,588 |
| 2018-11-27 | $46.68 | $47.40 | $46.40 | $46.52 | $46.52 | 445,720 |
| 2018-11-26 | $47.26 | $47.69 | $46.04 | $46.86 | $46.86 | 381,475 |
| 2018-11-23 | $46.20 | $47.50 | $46.20 | $46.68 | $46.68 | 222,155 |
| 2018-11-21 | $45.76 | $47.17 | $45.56 | $46.66 | $46.66 | 534,255 |
| 2018-11-20 | $45.09 | $46.28 | $43.70 | $45.22 | $45.22 | 1,397,237 |
| 2018-11-19 | $50.00 | $50.03 | $46.77 | $46.99 | $46.99 | 628,671 |
| 2018-11-16 | $49.09 | $50.02 | $48.04 | $49.95 | $49.95 | 777,819 |
| 2018-11-15 | $49.36 | $50.07 | $47.80 | $49.58 | $49.58 | 767,568 |
| 2018-11-14 | $50.29 | $50.68 | $48.92 | $49.57 | $49.57 | 689,704 |
| 2018-11-13 | $50.26 | $51.78 | $49.33 | $50.29 | $50.29 | 889,126 |
| 2018-11-12 | $52.16 | $52.67 | $49.22 | $50.00 | $50.00 | 809,228 |
| 2018-11-09 | $51.75 | $53.18 | $51.10 | $52.25 | $52.25 | 1,057,913 |
| 2018-11-08 | $52.82 | $52.90 | $50.29 | $50.66 | $50.66 | 1,079,844 |
| 2018-11-07 | $54.80 | $56.00 | $49.64 | $50.70 | $50.70 | 2,267,640 |
| 2018-11-06 | $60.24 | $61.71 | $59.25 | $60.08 | $60.08 | 834,417 |
| 2018-11-05 | $61.20 | $61.94 | $59.20 | $60.44 | $60.44 | 590,041 |
| 2018-11-02 | $61.93 | $62.86 | $60.69 | $61.20 | $61.20 | 528,528 |
| 2018-11-01 | $62.09 | $62.09 | $59.52 | $61.40 | $61.40 | 715,800 |
| 2018-10-31 | $58.85 | $62.14 | $58.85 | $61.72 | $61.72 | 694,561 |
| 2018-10-30 | $55.75 | $58.08 | $55.11 | $57.95 | $57.95 | 547,559 |
| 2018-10-29 | $58.08 | $59.35 | $54.81 | $55.90 | $55.90 | 447,181 |
| 2018-10-26 | $57.45 | $59.32 | $55.09 | $56.95 | $56.95 | 653,893 |
| 2018-10-25 | $58.22 | $59.44 | $57.83 | $58.95 | $58.95 | 473,931 |
| 2018-10-24 | $58.45 | $59.00 | $57.37 | $57.65 | $57.65 | 733,014 |
| 2018-10-23 | $56.34 | $58.45 | $55.73 | $58.04 | $58.04 | 622,593 |
| 2018-10-22 | $55.90 | $59.03 | $55.11 | $57.98 | $57.98 | 735,921 |
| 2018-10-19 | $58.49 | $59.86 | $57.71 | $58.52 | $58.52 | 453,736 |
| 2018-10-18 | $61.11 | $61.90 | $58.17 | $58.26 | $58.26 | 514,565 |
| 2018-10-17 | $62.73 | $62.73 | $59.52 | $61.65 | $61.65 | 521,972 |
| 2018-10-16 | $57.60 | $61.37 | $57.35 | $61.24 | $61.24 | 411,771 |
| 2018-10-15 | $57.15 | $57.50 | $54.39 | $57.06 | $57.06 | 789,110 |
| 2018-10-12 | $57.85 | $59.12 | $57.29 | $58.86 | $58.86 | 701,824 |
| 2018-10-11 | $57.02 | $58.80 | $56.08 | $56.19 | $56.19 | 820,736 |
| 2018-10-10 | $62.28 | $62.28 | $57.54 | $57.66 | $57.66 | 1,078,593 |
| 2018-10-09 | $63.41 | $64.77 | $62.17 | $62.84 | $62.84 | 499,786 |
| 2018-10-08 | $62.46 | $64.34 | $61.55 | $63.41 | $63.41 | 664,016 |
| 2018-10-05 | $62.91 | $64.24 | $61.24 | $62.67 | $62.67 | 467,205 |
| 2018-10-04 | $64.09 | $64.35 | $62.30 | $62.81 | $62.81 | 452,444 |
| 2018-10-03 | $64.59 | $65.83 | $63.65 | $64.76 | $64.76 | 336,878 |
| 2018-10-02 | $66.28 | $66.48 | $63.64 | $64.23 | $64.23 | 462,005 |
| 2018-10-01 | $68.61 | $69.82 | $66.58 | $66.84 | $66.84 | 376,706 |
| 2018-09-28 | $67.47 | $69.35 | $67.47 | $68.43 | $68.43 | 372,903 |
| 2018-09-27 | $66.75 | $67.94 | $66.40 | $67.61 | $67.61 | 352,462 |
| 2018-09-26 | $67.15 | $67.71 | $66.09 | $66.39 | $66.39 | 434,361 |
| 2018-09-25 | $63.91 | $67.34 | $63.83 | $66.97 | $66.97 | 665,937 |
| 2018-09-24 | $64.35 | $64.87 | $63.20 | $63.62 | $63.62 | 621,210 |
| 2018-09-21 | $65.65 | $66.58 | $64.37 | $64.79 | $64.79 | 1,313,530 |
| 2018-09-20 | $67.78 | $68.04 | $64.96 | $65.46 | $65.46 | 610,734 |
| 2018-09-19 | $68.89 | $69.30 | $66.23 | $67.37 | $67.37 | 722,764 |
| 2018-09-18 | $69.05 | $70.75 | $68.95 | $69.08 | $69.08 | 569,634 |
| 2018-09-17 | $73.43 | $74.14 | $68.37 | $68.67 | $68.67 | 889,833 |
| 2018-09-14 | $72.24 | $73.61 | $71.64 | $73.41 | $73.41 | 550,275 |
| 2018-09-13 | $70.58 | $72.13 | $70.48 | $71.43 | $71.43 | 374,546 |
| 2018-09-12 | $72.80 | $73.30 | $70.35 | $70.36 | $70.36 | 667,639 |
| 2018-09-11 | $71.94 | $73.64 | $71.60 | $72.94 | $72.94 | 615,384 |
| 2018-09-10 | $70.96 | $72.05 | $70.54 | $71.88 | $71.88 | 546,961 |
| 2018-09-07 | $69.92 | $71.96 | $69.28 | $70.46 | $70.46 | 528,069 |
| 2018-09-06 | $68.89 | $70.50 | $68.77 | $70.29 | $70.29 | 559,310 |
| 2018-09-05 | $69.70 | $69.88 | $66.84 | $68.77 | $68.77 | 573,380 |
| 2018-09-04 | $68.00 | $70.24 | $67.15 | $69.88 | $69.88 | 575,291 |
| 2018-08-31 | $66.24 | $68.49 | $66.24 | $68.26 | $68.26 | 397,961 |
| 2018-08-30 | $67.00 | $67.41 | $66.17 | $66.46 | $66.46 | 430,082 |
| 2018-08-29 | $67.50 | $67.60 | $66.66 | $67.08 | $67.08 | 374,320 |
| 2018-08-28 | $66.97 | $67.92 | $66.45 | $67.30 | $67.30 | 481,554 |
| 2018-08-27 | $65.89 | $67.30 | $65.80 | $66.66 | $66.66 | 374,291 |
| 2018-08-24 | $64.00 | $65.80 | $64.00 | $65.55 | $65.55 | 446,673 |
| 2018-08-23 | $64.40 | $65.39 | $63.71 | $64.01 | $64.01 | 458,024 |
| 2018-08-22 | $63.50 | $64.97 | $63.10 | $64.35 | $64.35 | 433,365 |
| 2018-08-21 | $64.15 | $64.77 | $63.72 | $63.81 | $63.81 | 487,260 |
| 2018-08-20 | $64.45 | $64.68 | $63.08 | $64.16 | $64.16 | 468,407 |
| 2018-08-17 | $62.69 | $64.18 | $62.10 | $64.15 | $64.15 | 583,415 |
| 2018-08-16 | $61.49 | $62.77 | $61.14 | $62.66 | $62.66 | 570,790 |
| 2018-08-15 | $61.26 | $62.55 | $59.72 | $61.02 | $61.02 | 771,266 |
| 2018-08-14 | $61.10 | $62.59 | $60.83 | $62.31 | $62.31 | 499,989 |
| 2018-08-13 | $61.21 | $62.59 | $60.57 | $60.98 | $60.98 | 556,394 |
| 2018-08-10 | $59.27 | $61.94 | $58.04 | $61.47 | $61.47 | 763,600 |
| 2018-08-09 | $60.50 | $61.86 | $59.22 | $59.33 | $59.33 | 1,102,629 |
| 2018-08-08 | $63.19 | $63.19 | $56.09 | $59.78 | $59.78 | 4,298,839 |
| 2018-08-07 | $67.01 | $68.16 | $66.14 | $67.62 | $67.62 | 1,030,718 |
| 2018-08-06 | $68.10 | $69.12 | $65.19 | $66.86 | $66.86 | 1,075,358 |
| 2018-08-03 | $70.64 | $71.00 | $67.93 | $69.09 | $69.09 | 406,573 |
| 2018-08-02 | $68.38 | $70.00 | $67.93 | $69.78 | $69.78 | 494,992 |
| 2018-08-01 | $68.35 | $69.43 | $67.64 | $68.42 | $68.42 | 731,173 |
| 2018-07-31 | $66.50 | $68.32 | $66.35 | $67.93 | $67.93 | 793,605 |
| 2018-07-30 | $69.00 | $69.34 | $65.49 | $66.42 | $66.42 | 844,771 |
| 2018-07-27 | $72.87 | $73.11 | $67.51 | $68.76 | $68.76 | 902,077 |
| 2018-07-26 | $72.22 | $72.99 | $70.94 | $72.50 | $72.50 | 628,195 |
| 2018-07-25 | $71.06 | $72.96 | $68.37 | $72.89 | $72.89 | 1,150,126 |
| 2018-07-24 | $75.25 | $76.45 | $70.78 | $72.24 | $72.24 | 1,193,638 |
| 2018-07-23 | $73.60 | $75.18 | $73.15 | $74.89 | $74.89 | 803,392 |
| 2018-07-20 | $73.49 | $74.75 | $72.51 | $73.83 | $73.83 | 771,147 |
| 2018-07-19 | $71.46 | $73.34 | $71.45 | $73.07 | $73.07 | 845,939 |
| 2018-07-18 | $70.90 | $72.06 | $69.31 | $71.55 | $71.55 | 654,522 |
| 2018-07-17 | $69.12 | $70.89 | $68.68 | $70.64 | $70.64 | 576,048 |
| 2018-07-16 | $67.79 | $69.18 | $67.79 | $69.02 | $69.02 | 542,041 |
| 2018-07-13 | $69.08 | $70.43 | $67.43 | $67.79 | $67.79 | 628,944 |
| 2018-07-12 | $67.47 | $69.22 | $66.00 | $68.94 | $68.94 | 720,135 |
| 2018-07-11 | $66.88 | $67.99 | $66.52 | $66.96 | $66.96 | 693,878 |
| 2018-07-10 | $67.28 | $68.06 | $66.05 | $67.35 | $67.35 | 644,502 |
| 2018-07-09 | $66.50 | $67.00 | $65.53 | $66.95 | $66.95 | 665,421 |
| 2018-07-06 | $64.82 | $66.03 | $64.04 | $65.96 | $65.96 | 516,373 |
| 2018-07-05 | $64.69 | $65.00 | $63.70 | $64.98 | $64.98 | 631,444 |
| 2018-07-03 | $64.46 | $65.31 | $63.85 | $64.09 | $64.09 | 339,586 |
| 2018-07-02 | $64.00 | $64.81 | $63.01 | $64.43 | $64.43 | 610,873 |
| 2018-06-29 | $64.47 | $64.96 | $62.22 | $63.18 | $63.18 | 632,449 |
| 2018-06-28 | $61.84 | $64.42 | $61.75 | $64.04 | $64.04 | 566,850 |
| 2018-06-27 | $63.17 | $63.97 | $62.00 | $62.01 | $62.01 | 684,074 |
| 2018-06-26 | $62.28 | $63.99 | $62.02 | $63.17 | $63.17 | 712,498 |
| 2018-06-25 | $67.21 | $67.60 | $61.80 | $61.97 | $61.97 | 1,388,414 |
| 2018-06-22 | $67.13 | $68.15 | $66.29 | $67.65 | $67.65 | 989,287 |
| 2018-06-21 | $68.79 | $71.00 | $65.73 | $67.05 | $67.05 | 1,165,301 |
| 2018-06-20 | $66.33 | $68.86 | $66.20 | $68.45 | $68.45 | 1,112,894 |
| 2018-06-19 | $65.50 | $65.66 | $63.09 | $65.54 | $65.54 | 1,023,616 |
| 2018-06-18 | $64.40 | $66.22 | $63.77 | $66.13 | $66.13 | 1,031,494 |
| 2018-06-15 | $63.26 | $64.53 | $61.57 | $64.40 | $64.40 | 1,920,267 |
| 2018-06-14 | $65.21 | $65.51 | $62.89 | $63.67 | $63.67 | 1,104,671 |
| 2018-06-13 | $65.53 | $65.59 | $64.35 | $64.88 | $64.88 | 847,721 |
| 2018-06-12 | $65.14 | $66.42 | $64.75 | $65.28 | $65.28 | 712,810 |
| 2018-06-11 | $65.43 | $66.18 | $64.34 | $65.20 | $65.20 | 750,922 |
| 2018-06-08 | $63.16 | $65.74 | $63.10 | $65.28 | $65.28 | 1,192,345 |
| 2018-06-07 | $65.45 | $65.50 | $62.25 | $63.53 | $63.53 | 2,074,150 |
| 2018-06-06 | $67.64 | $69.09 | $66.93 | $67.90 | $67.90 | 1,128,431 |
| 2018-06-05 | $66.07 | $67.45 | $65.33 | $67.06 | $67.06 | 1,427,705 |
| 2018-06-04 | $65.27 | $66.13 | $64.67 | $66.07 | $66.07 | 1,013,235 |
| 2018-06-01 | $63.97 | $65.40 | $63.44 | $65.30 | $65.30 | 1,110,243 |
| 2018-05-31 | $63.70 | $64.74 | $63.17 | $63.68 | $63.68 | 998,722 |
| 2018-05-30 | $64.35 | $64.78 | $62.66 | $63.74 | $63.74 | 991,782 |
| 2018-05-29 | $63.71 | $64.94 | $63.15 | $63.97 | $63.97 | 1,166,248 |
| 2018-05-25 | $61.99 | $63.50 | $61.50 | $63.01 | $63.01 | 1,378,380 |
| 2018-05-24 | $60.00 | $62.50 | $59.40 | $62.08 | $62.08 | 1,039,938 |
| 2018-05-23 | $61.26 | $61.96 | $59.16 | $59.80 | $59.80 | 1,748,981 |
| 2018-05-22 | $60.08 | $62.20 | $59.10 | $61.72 | $61.72 | 1,899,663 |
| 2018-05-21 | $58.28 | $59.73 | $57.72 | $59.65 | $59.65 | 1,285,355 |
| 2018-05-18 | $57.52 | $58.47 | $57.01 | $57.95 | $57.95 | 1,508,990 |
| 2018-05-17 | $55.27 | $57.89 | $54.28 | $57.12 | $57.12 | 5,517,711 |
| 2018-05-16 | $54.54 | $56.81 | $53.67 | $54.33 | $54.33 | 1,972,066 |
| 2018-05-15 | $53.87 | $54.67 | $52.22 | $54.54 | $54.54 | 2,099,395 |
| 2018-05-14 | $57.43 | $58.18 | $56.51 | $56.99 | $56.99 | 1,089,579 |
| 2018-05-11 | $55.44 | $57.44 | $55.16 | $57.26 | $57.26 | 1,110,579 |
| 2018-05-10 | $54.44 | $56.73 | $53.55 | $55.44 | $55.44 | 1,785,452 |
| 2018-05-09 | $50.40 | $56.22 | $49.96 | $54.62 | $54.62 | 4,793,597 |
| 2018-05-08 | $44.73 | $45.25 | $44.25 | $44.65 | $44.65 | 1,489,633 |
| 2018-05-07 | $45.19 | $45.48 | $43.68 | $44.93 | $44.93 | 1,256,619 |
| 2018-05-04 | $42.24 | $45.50 | $42.24 | $44.55 | $44.55 | 2,641,530 |
| 2018-05-03 | $41.99 | $41.99 | $41.10 | $41.44 | $41.44 | 1,270,279 |
| 2018-05-02 | $41.77 | $42.80 | $41.77 | $41.99 | $41.99 | 1,236,987 |
| 2018-05-01 | $41.95 | $42.14 | $41.16 | $41.51 | $41.51 | 571,313 |
| 2018-04-30 | $41.79 | $42.44 | $41.60 | $41.98 | $41.98 | 428,339 |
| 2018-04-27 | $42.90 | $43.24 | $41.37 | $41.61 | $41.61 | 802,560 |
| 2018-04-26 | $44.30 | $44.75 | $42.60 | $42.74 | $42.74 | 921,873 |
| 2018-04-25 | $42.64 | $43.07 | $42.11 | $43.00 | $43.00 | 590,947 |
| 2018-04-24 | $43.03 | $43.73 | $41.70 | $42.80 | $42.80 | 658,385 |
| 2018-04-23 | $43.06 | $43.43 | $42.45 | $42.74 | $42.74 | 944,293 |
| 2018-04-20 | $42.92 | $43.27 | $42.63 | $42.70 | $42.70 | 544,309 |
| 2018-04-19 | $42.70 | $43.43 | $42.15 | $42.99 | $42.99 | 903,606 |
| 2018-04-18 | $43.26 | $43.67 | $42.72 | $42.74 | $42.74 | 721,978 |
| 2018-04-17 | $43.06 | $43.84 | $42.97 | $43.01 | $43.01 | 962,286 |
| 2018-04-16 | $43.33 | $43.71 | $42.80 | $42.97 | $42.97 | 553,221 |
| 2018-04-13 | $43.77 | $43.77 | $42.65 | $42.79 | $42.79 | 796,445 |
| 2018-04-12 | $43.10 | $44.06 | $43.00 | $43.10 | $43.10 | 1,530,535 |
| 2018-04-11 | $42.01 | $43.19 | $42.00 | $42.78 | $42.78 | 629,225 |
| 2018-04-10 | $41.62 | $42.30 | $41.38 | $42.09 | $42.09 | 732,653 |
| 2018-04-09 | $42.24 | $42.34 | $40.84 | $41.31 | $41.31 | 1,236,848 |
| 2018-04-06 | $42.47 | $42.95 | $41.55 | $41.84 | $41.84 | 967,239 |
| 2018-04-05 | $42.38 | $43.16 | $42.10 | $42.86 | $42.86 | 814,372 |
| 2018-04-04 | $41.91 | $42.65 | $40.56 | $41.98 | $41.98 | 1,465,882 |
| 2018-04-03 | $39.78 | $42.45 | $39.50 | $42.40 | $42.40 | 1,769,028 |
| 2018-04-02 | $39.35 | $39.61 | $38.83 | $39.48 | $39.48 | 467,383 |
| 2018-03-29 | $38.19 | $39.89 | $38.15 | $39.31 | $39.31 | 742,946 |
| 2018-03-28 | $38.78 | $38.80 | $37.62 | $37.92 | $37.92 | 553,785 |
| 2018-03-27 | $38.67 | $39.31 | $38.32 | $38.63 | $38.63 | 542,241 |
| 2018-03-26 | $38.26 | $38.77 | $37.52 | $38.72 | $38.72 | 431,443 |
| 2018-03-23 | $38.57 | $39.16 | $37.89 | $37.90 | $37.90 | 768,995 |
| 2018-03-22 | $38.56 | $39.30 | $38.31 | $38.55 | $38.55 | 890,905 |
| 2018-03-21 | $38.45 | $38.98 | $38.13 | $38.80 | $38.80 | 716,912 |
| 2018-03-20 | $37.50 | $38.66 | $37.46 | $38.36 | $38.36 | 833,124 |
| 2018-03-19 | $37.81 | $37.95 | $37.11 | $37.40 | $37.40 | 832,909 |
| 2018-03-16 | $37.95 | $38.39 | $37.54 | $37.97 | $37.97 | 2,018,242 |
| 2018-03-15 | $38.92 | $39.02 | $38.33 | $38.62 | $38.62 | 867,651 |
| 2018-03-14 | $39.49 | $39.59 | $38.95 | $39.01 | $39.01 | 701,253 |
| 2018-03-13 | $39.56 | $39.88 | $38.95 | $39.35 | $39.35 | 685,048 |
| 2018-03-12 | $40.34 | $40.49 | $39.15 | $39.42 | $39.42 | 1,089,389 |
| 2018-03-09 | $40.01 | $40.16 | $39.11 | $39.86 | $39.86 | 1,195,971 |
| 2018-03-08 | $39.72 | $40.10 | $39.39 | $39.79 | $39.79 | 748,274 |
| 2018-03-07 | $38.97 | $40.24 | $38.70 | $39.77 | $39.77 | 1,274,663 |
| 2018-03-06 | $37.50 | $39.70 | $37.42 | $39.09 | $39.09 | 1,541,788 |
| 2018-03-05 | $38.74 | $39.75 | $36.91 | $38.28 | $38.28 | 2,105,957 |
| 2018-03-02 | $36.37 | $38.87 | $35.95 | $38.75 | $38.75 | 3,286,619 |
| 2018-03-01 | $34.90 | $39.74 | $34.85 | $37.69 | $37.69 | 6,184,350 |
| 2018-02-28 | $32.01 | $36.30 | $31.06 | $34.83 | $34.83 | 7,916,490 |
| 2018-02-27 | $28.10 | $28.11 | $27.19 | $27.25 | $27.25 | 855,940 |
| 2018-02-26 | $28.66 | $28.78 | $28.11 | $28.16 | $28.16 | 618,724 |
| 2018-02-23 | $28.38 | $28.60 | $28.07 | $28.58 | $28.58 | 316,648 |
| 2018-02-22 | $28.15 | $28.47 | $28.10 | $28.19 | $28.19 | 379,590 |
| 2018-02-21 | $28.16 | $28.71 | $28.06 | $28.10 | $28.10 | 458,685 |
| 2018-02-20 | $28.66 | $28.94 | $28.06 | $28.07 | $28.07 | 622,662 |
| 2018-02-16 | $28.40 | $29.00 | $28.40 | $28.74 | $28.74 | 744,046 |
| 2018-02-15 | $28.00 | $28.49 | $27.88 | $28.40 | $28.40 | 687,565 |
| 2018-02-14 | $26.64 | $27.97 | $26.64 | $27.92 | $27.92 | 605,864 |
| 2018-02-13 | $25.58 | $27.04 | $25.52 | $26.84 | $26.84 | 869,566 |
| 2018-02-12 | $25.40 | $25.89 | $25.22 | $25.61 | $25.61 | 920,838 |
| 2018-02-09 | $25.54 | $25.88 | $24.85 | $25.28 | $25.28 | 796,477 |
| 2018-02-08 | $25.89 | $25.97 | $25.32 | $25.32 | $25.32 | 685,511 |
| 2018-02-07 | $25.20 | $26.07 | $25.20 | $25.95 | $25.95 | 499,555 |
| 2018-02-06 | $24.85 | $25.34 | $24.50 | $25.15 | $25.15 | 899,323 |
| 2018-02-05 | $25.74 | $25.99 | $24.84 | $25.03 | $25.03 | 669,700 |
| 2018-02-02 | $25.66 | $26.17 | $25.46 | $25.82 | $25.82 | 527,437 |
| 2018-02-01 | $26.33 | $26.37 | $25.75 | $25.84 | $25.84 | 751,301 |
| 2018-01-31 | $27.48 | $27.59 | $26.34 | $26.46 | $26.46 | 585,600 |
| 2018-01-30 | $27.13 | $27.86 | $26.73 | $27.36 | $27.36 | 1,130,450 |
| 2018-01-29 | $27.40 | $27.63 | $27.21 | $27.41 | $27.41 | 567,035 |
| 2018-01-26 | $27.59 | $27.74 | $27.16 | $27.48 | $27.48 | 366,161 |
| 2018-01-25 | $27.31 | $27.52 | $27.01 | $27.52 | $27.52 | 336,219 |
| 2018-01-24 | $27.43 | $27.65 | $26.90 | $27.21 | $27.21 | 415,870 |
| 2018-01-23 | $27.44 | $27.49 | $27.17 | $27.45 | $27.45 | 170,052 |
| 2018-01-22 | $27.48 | $27.48 | $27.07 | $27.47 | $27.47 | 506,593 |
| 2018-01-19 | $27.41 | $27.57 | $27.16 | $27.48 | $27.48 | 331,349 |
| 2018-01-18 | $27.63 | $27.73 | $27.27 | $27.44 | $27.44 | 479,346 |
| 2018-01-17 | $27.39 | $27.79 | $27.36 | $27.71 | $27.71 | 460,542 |
| 2018-01-16 | $27.59 | $27.96 | $27.28 | $27.29 | $27.29 | 447,393 |
| 2018-01-12 | $26.99 | $27.75 | $26.87 | $27.56 | $27.56 | 572,787 |
| 2018-01-11 | $26.58 | $27.00 | $26.52 | $26.90 | $26.90 | 602,717 |
| 2018-01-10 | $26.78 | $26.88 | $26.40 | $26.56 | $26.56 | 412,456 |
| 2018-01-09 | $26.77 | $27.08 | $26.65 | $26.82 | $26.82 | 347,666 |
| 2018-01-08 | $26.82 | $26.83 | $26.27 | $26.77 | $26.77 | 526,381 |
| 2018-01-05 | $26.85 | $27.10 | $26.62 | $26.85 | $26.85 | 369,178 |
| 2018-01-04 | $26.80 | $26.89 | $26.50 | $26.83 | $26.83 | 358,220 |
| 2018-01-03 | $26.45 | $26.79 | $26.08 | $26.75 | $26.75 | 603,289 |
| 2018-01-02 | $26.52 | $26.58 | $26.22 | $26.55 | $26.55 | 487,831 |
| 2017-12-29 | $26.90 | $26.92 | $26.47 | $26.50 | $26.50 | 380,319 |
| 2017-12-28 | $26.70 | $26.96 | $26.60 | $26.93 | $26.93 | 271,528 |
| 2017-12-27 | $26.55 | $26.74 | $26.42 | $26.68 | $26.68 | 197,350 |
| 2017-12-26 | $26.16 | $26.70 | $26.16 | $26.47 | $26.47 | 212,709 |
| 2017-12-22 | $26.41 | $26.52 | $26.05 | $26.44 | $26.44 | 271,506 |
| 2017-12-21 | $25.96 | $26.60 | $25.54 | $26.38 | $26.38 | 676,904 |
| 2017-12-20 | $26.67 | $26.67 | $25.75 | $25.80 | $25.80 | 461,430 |
| 2017-12-19 | $27.09 | $27.09 | $26.33 | $26.50 | $26.50 | 546,143 |
| 2017-12-18 | $26.40 | $27.06 | $26.37 | $27.00 | $27.00 | 665,190 |
| 2017-12-15 | $25.85 | $26.40 | $25.53 | $26.35 | $26.35 | 1,353,144 |
| 2017-12-14 | $25.59 | $25.92 | $25.34 | $25.43 | $25.43 | 444,246 |
| 2017-12-13 | $25.21 | $26.01 | $25.16 | $25.60 | $25.60 | 906,574 |
| 2017-12-12 | $24.69 | $25.20 | $24.53 | $25.16 | $25.16 | 494,380 |
| 2017-12-11 | $24.53 | $24.79 | $24.16 | $24.59 | $24.59 | 518,485 |
| 2017-12-08 | $24.36 | $24.78 | $24.32 | $24.51 | $24.51 | 498,763 |
| 2017-12-07 | $24.04 | $24.69 | $23.91 | $24.33 | $24.33 | 538,410 |
| 2017-12-06 | $24.09 | $24.28 | $23.85 | $24.00 | $24.00 | 528,361 |
| 2017-12-05 | $24.10 | $24.39 | $23.95 | $24.09 | $24.09 | 633,073 |
| 2017-12-04 | $24.64 | $24.88 | $24.06 | $24.10 | $24.10 | 783,632 |
| 2017-12-01 | $24.90 | $24.91 | $23.82 | $24.48 | $24.48 | 735,405 |
| 2017-11-30 | $24.99 | $25.22 | $24.73 | $24.88 | $24.88 | 511,715 |
| 2017-11-29 | $24.79 | $25.09 | $24.54 | $24.97 | $24.97 | 519,757 |
| 2017-11-28 | $24.46 | $25.01 | $24.27 | $24.87 | $24.87 | 521,461 |
| 2017-11-27 | $24.10 | $24.45 | $23.92 | $24.43 | $24.43 | 468,988 |
| 2017-11-24 | $23.87 | $24.07 | $23.72 | $24.06 | $24.06 | 249,234 |
| 2017-11-22 | $23.86 | $24.00 | $23.55 | $23.77 | $23.77 | 664,871 |
| 2017-11-21 | $23.74 | $23.88 | $23.27 | $23.85 | $23.85 | 1,148,216 |
| 2017-11-20 | $23.19 | $23.85 | $23.19 | $23.61 | $23.61 | 1,105,699 |
| 2017-11-17 | $22.50 | $23.45 | $22.49 | $23.13 | $23.13 | 1,136,100 |
| 2017-11-16 | $21.88 | $22.46 | $21.80 | $22.39 | $22.39 | 934,211 |
| 2017-11-15 | $21.17 | $21.95 | $21.13 | $21.89 | $21.89 | 801,989 |
| 2017-11-14 | $21.01 | $21.44 | $20.81 | $21.40 | $21.40 | 908,065 |
| 2017-11-13 | $21.02 | $21.47 | $21.02 | $21.12 | $21.12 | 658,364 |
| 2017-11-10 | $21.43 | $21.46 | $21.15 | $21.16 | $21.16 | 623,517 |
| 2017-11-09 | $21.31 | $22.38 | $20.92 | $21.53 | $21.53 | 1,148,007 |
| 2017-11-08 | $22.62 | $22.73 | $20.57 | $21.43 | $21.43 | 2,981,718 |
| 2017-11-07 | $23.20 | $23.35 | $22.84 | $22.85 | $22.85 | 892,183 |
| 2017-11-06 | $23.40 | $23.49 | $23.16 | $23.22 | $23.22 | 672,099 |
| 2017-11-03 | $23.45 | $23.45 | $23.18 | $23.41 | $23.41 | 421,201 |
| 2017-11-02 | $23.00 | $23.50 | $22.90 | $23.48 | $23.48 | 460,818 |
| 2017-11-01 | $23.00 | $23.05 | $22.81 | $23.03 | $23.03 | 429,431 |
| 2017-10-31 | $22.96 | $23.15 | $22.89 | $22.97 | $22.97 | 512,033 |
| 2017-10-30 | $22.76 | $22.91 | $22.66 | $22.87 | $22.87 | 622,085 |
| 2017-10-27 | $22.49 | $22.93 | $22.25 | $22.92 | $22.92 | 607,400 |
| 2017-10-26 | $22.10 | $22.47 | $22.08 | $22.43 | $22.43 | 527,970 |
| 2017-10-25 | $22.14 | $22.46 | $22.09 | $22.17 | $22.17 | 769,058 |
| 2017-10-24 | $22.48 | $22.54 | $22.12 | $22.32 | $22.32 | 1,060,735 |
| 2017-10-23 | $22.80 | $22.97 | $22.33 | $22.59 | $22.59 | 829,389 |
| 2017-10-20 | $23.50 | $24.03 | $22.86 | $23.01 | $23.01 | 4,110,119 |
| 2017-10-19 | $24.78 | $24.92 | $24.42 | $24.62 | $24.62 | 594,784 |
| 2017-10-18 | $23.94 | $25.02 | $23.60 | $24.99 | $24.99 | 1,491,577 |
| 2017-10-17 | $24.19 | $24.47 | $24.11 | $24.44 | $24.44 | 415,563 |
| 2017-10-16 | $24.65 | $24.70 | $24.23 | $24.31 | $24.31 | 435,447 |
| 2017-10-13 | $24.62 | $24.73 | $24.42 | $24.60 | $24.60 | 575,197 |
| 2017-10-12 | $24.03 | $24.55 | $23.96 | $24.45 | $24.45 | 678,118 |
| 2017-10-11 | $23.77 | $24.00 | $23.77 | $23.90 | $23.90 | 456,215 |
| 2017-10-10 | $23.57 | $23.84 | $23.39 | $23.82 | $23.82 | 507,581 |
| 2017-10-09 | $23.72 | $23.82 | $23.53 | $23.56 | $23.56 | 287,729 |
| 2017-10-06 | $23.64 | $23.78 | $23.50 | $23.72 | $23.72 | 317,653 |
| 2017-10-05 | $23.72 | $23.86 | $23.55 | $23.64 | $23.64 | 225,812 |
| 2017-10-04 | $23.26 | $23.77 | $23.20 | $23.77 | $23.77 | 595,738 |
| 2017-10-03 | $23.04 | $23.31 | $23.04 | $23.20 | $23.20 | 491,058 |
| 2017-10-02 | $22.77 | $23.04 | $22.66 | $22.91 | $22.91 | 478,679 |
| 2017-09-29 | $23.08 | $23.20 | $22.65 | $22.67 | $22.67 | 544,074 |
| 2017-09-28 | $23.10 | $23.49 | $22.89 | $23.09 | $23.09 | 531,720 |
| 2017-09-27 | $22.72 | $23.07 | $22.67 | $23.05 | $23.05 | 552,961 |
| 2017-09-26 | $22.59 | $22.95 | $22.54 | $22.66 | $22.66 | 373,235 |
| 2017-09-25 | $22.66 | $22.73 | $22.18 | $22.59 | $22.59 | 510,969 |
| 2017-09-22 | $22.77 | $23.14 | $22.64 | $22.65 | $22.65 | 284,281 |
| 2017-09-21 | $22.91 | $23.12 | $22.70 | $22.80 | $22.80 | 467,466 |
| 2017-09-20 | $22.21 | $23.22 | $22.09 | $22.91 | $22.91 | 748,659 |
| 2017-09-19 | $22.45 | $22.51 | $22.02 | $22.07 | $22.07 | 417,960 |
| 2017-09-18 | $22.34 | $22.68 | $22.30 | $22.40 | $22.40 | 490,474 |
| 2017-09-15 | $22.59 | $22.73 | $21.95 | $22.30 | $22.30 | 1,268,159 |
| 2017-09-14 | $22.52 | $22.76 | $22.40 | $22.54 | $22.54 | 520,293 |
| 2017-09-13 | $22.34 | $22.56 | $22.21 | $22.40 | $22.40 | 447,459 |
| 2017-09-12 | $21.87 | $22.35 | $21.86 | $22.35 | $22.35 | 692,071 |
| 2017-09-11 | $21.79 | $22.25 | $21.72 | $21.86 | $21.86 | 428,423 |
| 2017-09-08 | $21.51 | $21.96 | $21.46 | $21.64 | $21.64 | 517,184 |
| 2017-09-07 | $21.74 | $21.99 | $21.48 | $21.50 | $21.50 | 531,249 |
| 2017-09-06 | $22.00 | $22.00 | $21.70 | $21.73 | $21.73 | 533,715 |
| 2017-09-05 | $21.66 | $21.98 | $21.53 | $21.98 | $21.98 | 390,587 |
| 2017-09-01 | $21.73 | $21.98 | $21.64 | $21.73 | $21.73 | 358,161 |
| 2017-08-31 | $21.69 | $21.87 | $21.63 | $21.71 | $21.71 | 445,077 |
| 2017-08-30 | $21.60 | $21.69 | $21.44 | $21.59 | $21.59 | 378,616 |
| 2017-08-29 | $21.77 | $21.91 | $21.61 | $21.62 | $21.62 | 383,956 |
| 2017-08-28 | $21.63 | $21.95 | $21.61 | $21.88 | $21.88 | 617,142 |
| 2017-08-25 | $21.62 | $21.83 | $21.57 | $21.58 | $21.58 | 666,677 |
| 2017-08-24 | $21.81 | $22.09 | $21.75 | $21.85 | $21.85 | 495,829 |
| 2017-08-23 | $21.58 | $21.99 | $21.45 | $21.64 | $21.64 | 662,792 |
| 2017-08-22 | $21.50 | $22.13 | $21.40 | $21.77 | $21.77 | 816,708 |
| 2017-08-21 | $22.03 | $22.14 | $21.85 | $22.08 | $22.08 | 728,548 |
| 2017-08-18 | $21.36 | $22.15 | $21.25 | $22.07 | $22.07 | 1,041,968 |
| 2017-08-17 | $21.55 | $21.86 | $21.45 | $21.48 | $21.48 | 445,299 |
| 2017-08-16 | $21.65 | $21.80 | $21.34 | $21.66 | $21.66 | 679,075 |
| 2017-08-15 | $22.10 | $22.37 | $21.52 | $21.63 | $21.63 | 755,585 |
| 2017-08-14 | $22.56 | $22.65 | $22.04 | $22.18 | $22.18 | 566,983 |
| 2017-08-11 | $22.65 | $22.73 | $21.91 | $22.36 | $22.36 | 1,181,477 |
| 2017-08-10 | $23.00 | $23.05 | $22.24 | $22.46 | $22.46 | 1,510,454 |
| 2017-08-09 | $24.30 | $25.26 | $21.80 | $23.02 | $23.02 | 2,677,700 |
| 2017-08-08 | $25.77 | $26.31 | $25.29 | $25.31 | $25.31 | 987,644 |
| 2017-08-07 | $25.26 | $25.88 | $25.15 | $25.72 | $25.72 | 621,353 |
| 2017-08-04 | $25.00 | $25.46 | $24.70 | $25.39 | $25.39 | 441,427 |
| 2017-08-03 | $24.75 | $25.06 | $24.75 | $25.00 | $25.00 | 384,168 |
| 2017-08-02 | $24.80 | $25.04 | $24.65 | $24.86 | $24.86 | 349,582 |
| 2017-08-01 | $24.60 | $24.88 | $24.27 | $24.87 | $24.87 | 497,216 |
| 2017-07-31 | $24.66 | $24.74 | $24.18 | $24.59 | $24.59 | 605,322 |
| 2017-07-28 | $24.85 | $25.00 | $24.67 | $24.72 | $24.72 | 402,589 |
| 2017-07-27 | $25.23 | $25.37 | $24.80 | $24.99 | $24.99 | 305,564 |
| 2017-07-26 | $25.47 | $25.48 | $24.96 | $25.22 | $25.22 | 526,175 |
| 2017-07-25 | $25.42 | $25.52 | $25.18 | $25.41 | $25.41 | 386,546 |
| 2017-07-24 | $25.23 | $25.53 | $25.11 | $25.37 | $25.37 | 275,463 |
| 2017-07-21 | $25.58 | $25.58 | $25.19 | $25.26 | $25.26 | 369,479 |
| 2017-07-20 | $25.45 | $25.45 | $25.06 | $25.38 | $25.38 | 280,041 |
| 2017-07-19 | $25.20 | $25.56 | $25.15 | $25.39 | $25.39 | 357,356 |
| 2017-07-18 | $25.72 | $25.72 | $25.20 | $25.23 | $25.23 | 434,762 |
| 2017-07-17 | $25.24 | $25.85 | $25.19 | $25.82 | $25.82 | 440,984 |
| 2017-07-14 | $25.13 | $25.40 | $24.85 | $25.29 | $25.29 | 522,432 |
| 2017-07-13 | $25.43 | $25.50 | $25.07 | $25.23 | $25.23 | 419,300 |
| 2017-07-12 | $25.42 | $25.71 | $25.28 | $25.47 | $25.47 | 399,553 |
| 2017-07-11 | $24.93 | $25.55 | $24.87 | $25.32 | $25.32 | 407,098 |
| 2017-07-10 | $25.04 | $25.31 | $24.71 | $25.02 | $25.02 | 345,363 |
| 2017-07-07 | $23.95 | $25.25 | $23.77 | $25.09 | $25.09 | 745,200 |
| 2017-07-06 | $25.28 | $25.39 | $24.94 | $25.05 | $25.05 | 529,936 |
| 2017-07-05 | $25.09 | $25.50 | $25.03 | $25.27 | $25.27 | 349,601 |
| 2017-07-03 | $25.22 | $25.45 | $25.02 | $25.16 | $25.16 | 194,351 |
| 2017-06-30 | $25.20 | $25.46 | $24.97 | $25.14 | $25.14 | 418,130 |
| 2017-06-29 | $25.87 | $25.97 | $24.76 | $25.17 | $25.17 | 494,407 |
| 2017-06-28 | $25.61 | $26.02 | $25.52 | $25.86 | $25.86 | 354,069 |
| 2017-06-27 | $25.93 | $25.99 | $25.35 | $25.44 | $25.44 | 513,801 |
| 2017-06-26 | $26.27 | $26.39 | $25.88 | $25.96 | $25.96 | 394,856 |
| 2017-06-23 | $26.32 | $26.42 | $26.14 | $26.32 | $26.32 | 396,249 |
| 2017-06-22 | $26.00 | $26.40 | $25.82 | $26.29 | $26.29 | 515,214 |
| 2017-06-21 | $25.76 | $26.38 | $25.74 | $26.02 | $26.02 | 807,239 |
| 2017-06-20 | $25.60 | $27.00 | $25.55 | $25.77 | $25.77 | 1,432,654 |
| 2017-06-19 | $25.53 | $25.69 | $25.29 | $25.41 | $25.41 | 509,701 |
| 2017-06-16 | $24.50 | $25.50 | $24.33 | $25.36 | $25.36 | 1,351,558 |
| 2017-06-15 | $24.10 | $25.00 | $24.04 | $24.76 | $24.76 | 590,208 |
| 2017-06-14 | $24.38 | $24.50 | $24.17 | $24.27 | $24.27 | 410,250 |
| 2017-06-13 | $24.26 | $24.50 | $24.12 | $24.47 | $24.47 | 475,426 |
| 2017-06-12 | $24.33 | $24.46 | $24.11 | $24.20 | $24.20 | 362,227 |
| 2017-06-09 | $24.34 | $24.67 | $24.18 | $24.37 | $24.37 | 483,086 |
| 2017-06-08 | $24.25 | $24.58 | $24.18 | $24.44 | $24.44 | 459,676 |
| 2017-06-07 | $24.60 | $24.71 | $24.17 | $24.26 | $24.26 | 518,379 |
| 2017-06-06 | $24.24 | $24.74 | $24.20 | $24.66 | $24.66 | 476,917 |
| 2017-06-05 | $24.44 | $24.59 | $24.14 | $24.40 | $24.40 | 753,151 |
| 2017-06-02 | $24.42 | $24.83 | $24.40 | $24.52 | $24.52 | 600,554 |
| 2017-06-01 | $24.10 | $24.50 | $24.00 | $24.46 | $24.46 | 728,103 |
| 2017-05-31 | $24.67 | $24.74 | $23.98 | $24.01 | $24.01 | 781,740 |
| 2017-05-30 | $24.75 | $24.87 | $24.45 | $24.59 | $24.59 | 529,221 |
| 2017-05-26 | $25.00 | $25.03 | $24.62 | $24.90 | $24.90 | 461,329 |
| 2017-05-25 | $24.96 | $25.15 | $24.77 | $24.99 | $24.99 | 554,212 |
| 2017-05-24 | $24.88 | $25.01 | $24.69 | $24.78 | $24.78 | 464,934 |
| 2017-05-23 | $24.75 | $24.94 | $24.46 | $24.88 | $24.88 | 493,380 |
| 2017-05-22 | $24.72 | $24.82 | $24.53 | $24.73 | $24.73 | 350,944 |
| 2017-05-19 | $24.13 | $24.84 | $24.13 | $24.60 | $24.60 | 543,075 |
| 2017-05-18 | $24.50 | $24.65 | $24.08 | $24.13 | $24.13 | 764,220 |
| 2017-05-17 | $25.36 | $25.36 | $24.56 | $24.59 | $24.59 | 1,042,396 |
| 2017-05-16 | $25.10 | $25.61 | $24.83 | $25.56 | $25.56 | 909,716 |
| 2017-05-15 | $25.99 | $26.04 | $25.15 | $25.16 | $25.16 | 941,017 |
| 2017-05-12 | $26.00 | $26.30 | $25.96 | $25.99 | $25.99 | 885,254 |
| 2017-05-11 | $26.06 | $26.29 | $25.75 | $26.00 | $26.00 | 922,313 |
| 2017-05-10 | $26.97 | $28.17 | $25.66 | $26.25 | $26.25 | 34,230 |
| 2017-05-09 | $24.90 | $25.51 | $24.90 | $25.18 | $25.18 | 1,249,735 |
| 2017-05-08 | $24.84 | $25.07 | $24.59 | $25.04 | $25.04 | 668,173 |
| 2017-05-05 | $24.88 | $24.95 | $24.68 | $24.95 | $24.95 | 398,798 |
| 2017-05-04 | $24.77 | $24.90 | $24.68 | $24.84 | $24.84 | 551,738 |
| 2017-05-03 | $24.58 | $24.77 | $24.50 | $24.74 | $24.74 | 348,583 |
| 2017-05-02 | $24.66 | $24.82 | $24.61 | $24.78 | $24.78 | 455,137 |
| 2017-05-01 | $24.72 | $24.82 | $24.54 | $24.75 | $24.75 | 495,141 |
| 2017-04-28 | $24.75 | $24.75 | $24.44 | $24.58 | $24.58 | 590,719 |
| 2017-04-27 | $24.36 | $24.73 | $24.36 | $24.70 | $24.70 | 677,772 |
| 2017-04-26 | $24.12 | $24.48 | $24.00 | $24.26 | $24.26 | 610,935 |
| 2017-04-25 | $24.21 | $24.30 | $24.08 | $24.17 | $24.17 | 619,206 |
| 2017-04-24 | $24.00 | $24.05 | $23.72 | $24.02 | $24.02 | 943,246 |
| 2017-04-21 | $23.34 | $23.78 | $23.29 | $23.69 | $23.69 | 988,780 |
| 2017-04-20 | $22.94 | $23.36 | $22.79 | $23.30 | $23.30 | 802,013 |
| 2017-04-19 | $22.55 | $22.91 | $22.55 | $22.73 | $22.73 | 413,565 |
| 2017-04-18 | $22.06 | $22.51 | $22.02 | $22.50 | $22.50 | 833,061 |
| 2017-04-17 | $22.04 | $22.17 | $21.95 | $22.08 | $22.08 | 699,939 |
| 2017-04-13 | $22.22 | $22.50 | $22.02 | $22.04 | $22.04 | 867,084 |
| 2017-04-12 | $23.27 | $23.35 | $22.34 | $22.42 | $22.42 | 973,706 |
| 2017-04-11 | $23.27 | $23.42 | $22.95 | $23.18 | $23.18 | 975,608 |
| 2017-04-10 | $23.30 | $24.58 | $23.27 | $23.27 | $23.27 | 2,089,927 |
| 2017-04-07 | $23.25 | $23.61 | $22.67 | $23.27 | $23.27 | 1,900,076 |
| 2017-04-06 | $22.30 | $23.10 | $21.90 | $23.08 | $23.08 | 2,162,103 |
| 2017-04-05 | $23.35 | $23.39 | $21.18 | $21.90 | $21.90 | 10,303,281 |
| 2017-04-04 | $22.47 | $22.64 | $21.97 | $22.00 | $22.00 | 1,099,850 |
| 2017-04-03 | $22.78 | $22.83 | $22.48 | $22.50 | $22.50 | 605,565 |
| 2017-03-31 | $23.18 | $23.22 | $22.77 | $22.79 | $22.79 | 845,893 |
| 2017-03-30 | $22.63 | $23.34 | $22.63 | $23.22 | $23.22 | 1,005,628 |
| 2017-03-29 | $22.76 | $22.82 | $22.56 | $22.64 | $22.64 | 498,815 |
| 2017-03-28 | $22.43 | $22.82 | $22.25 | $22.79 | $22.79 | 611,692 |
| 2017-03-27 | $22.22 | $22.58 | $22.05 | $22.47 | $22.47 | 479,183 |
| 2017-03-24 | $22.67 | $22.89 | $22.36 | $22.50 | $22.50 | 501,325 |
| 2017-03-23 | $22.50 | $22.77 | $22.32 | $22.63 | $22.63 | 698,040 |
| 2017-03-22 | $22.47 | $22.93 | $22.22 | $22.45 | $22.45 | 638,980 |
| 2017-03-21 | $23.01 | $23.33 | $22.43 | $22.46 | $22.46 | 775,646 |
| 2017-03-20 | $23.46 | $23.63 | $22.88 | $22.94 | $22.94 | 971,759 |
| 2017-03-17 | $22.77 | $23.48 | $22.72 | $23.39 | $23.39 | 1,524,796 |
| 2017-03-16 | $23.03 | $23.19 | $22.72 | $22.76 | $22.76 | 697,090 |
| 2017-03-15 | $22.99 | $23.10 | $22.63 | $23.01 | $23.01 | 818,698 |
| 2017-03-14 | $22.70 | $22.96 | $22.58 | $22.89 | $22.89 | 624,537 |
| 2017-03-13 | $22.57 | $22.84 | $22.50 | $22.81 | $22.81 | 824,252 |
| 2017-03-10 | $22.62 | $22.86 | $22.50 | $22.63 | $22.63 | 803,113 |
| 2017-03-09 | $22.36 | $22.62 | $22.22 | $22.49 | $22.49 | 1,064,185 |
| 2017-03-08 | $22.61 | $22.64 | $22.30 | $22.37 | $22.37 | 867,870 |
| 2017-03-07 | $22.42 | $22.70 | $22.40 | $22.49 | $22.49 | 1,289,093 |
| 2017-03-06 | $22.80 | $23.11 | $22.40 | $22.53 | $22.53 | 1,554,405 |
| 2017-03-03 | $23.01 | $23.27 | $22.10 | $22.81 | $22.81 | 1,920,478 |
| 2017-03-02 | $24.23 | $24.23 | $22.52 | $22.97 | $22.97 | 4,346,595 |
| 2017-03-01 | $24.77 | $25.13 | $22.91 | $24.34 | $24.34 | 5,409,903 |
| 2017-02-28 | $26.13 | $26.24 | $25.44 | $25.67 | $25.67 | 1,409,870 |
| 2017-02-27 | $25.67 | $26.23 | $25.63 | $26.08 | $26.08 | 1,097,630 |
| 2017-02-24 | $25.47 | $25.78 | $25.26 | $25.63 | $25.63 | 881,486 |
| 2017-02-23 | $26.31 | $26.43 | $25.41 | $25.47 | $25.47 | 631,937 |
| 2017-02-22 | $26.42 | $26.59 | $26.02 | $26.24 | $26.24 | 624,347 |
| 2017-02-21 | $26.42 | $26.70 | $26.36 | $26.57 | $26.57 | 431,208 |
| 2017-02-17 | $26.50 | $26.69 | $26.29 | $26.50 | $26.50 | 722,691 |
| 2017-02-16 | $26.49 | $26.68 | $26.27 | $26.67 | $26.67 | 437,995 |
| 2017-02-15 | $26.70 | $26.85 | $26.35 | $26.53 | $26.53 | 722,605 |
| 2017-02-14 | $27.16 | $27.19 | $26.89 | $27.01 | $27.01 | 331,597 |
| 2017-02-13 | $27.40 | $27.56 | $27.15 | $27.18 | $27.18 | 493,709 |
| 2017-02-10 | $27.00 | $27.40 | $26.87 | $27.34 | $27.34 | 1,043,424 |
| 2017-02-09 | $26.50 | $27.17 | $26.40 | $26.89 | $26.89 | 623,714 |
| 2017-02-08 | $26.79 | $26.85 | $26.22 | $26.54 | $26.54 | 880,765 |
| 2017-02-07 | $27.02 | $27.41 | $26.68 | $26.81 | $26.81 | 966,893 |
| 2017-02-06 | $26.33 | $26.99 | $26.18 | $26.92 | $26.92 | 1,059,077 |
| 2017-02-03 | $25.74 | $26.35 | $25.52 | $26.27 | $26.27 | 876,999 |
| 2017-02-02 | $25.18 | $25.99 | $25.13 | $25.72 | $25.72 | 756,106 |
| 2017-02-01 | $25.13 | $25.30 | $24.91 | $25.13 | $25.13 | 501,056 |
| 2017-01-31 | $24.83 | $25.03 | $24.50 | $24.98 | $24.98 | 586,509 |
| 2017-01-30 | $24.62 | $24.99 | $24.33 | $24.89 | $24.89 | 566,383 |
| 2017-01-27 | $24.88 | $24.96 | $24.65 | $24.83 | $24.83 | 388,035 |
| 2017-01-26 | $25.11 | $25.26 | $24.73 | $24.88 | $24.88 | 260,503 |
| 2017-01-25 | $25.39 | $25.50 | $24.89 | $25.11 | $25.11 | 400,426 |
| 2017-01-24 | $24.84 | $25.45 | $24.82 | $25.18 | $25.18 | 467,905 |
| 2017-01-23 | $24.80 | $24.98 | $24.67 | $24.81 | $24.81 | 348,309 |
| 2017-01-20 | $25.24 | $25.24 | $24.75 | $24.85 | $24.85 | 483,640 |
| 2017-01-19 | $25.02 | $25.36 | $24.83 | $25.09 | $25.09 | 833,199 |
| 2017-01-18 | $24.86 | $25.37 | $24.69 | $25.10 | $25.10 | 554,036 |
| 2017-01-17 | $25.17 | $25.17 | $24.45 | $24.82 | $24.82 | 1,246,012 |
| 2017-01-13 | $24.29 | $25.47 | $24.29 | $25.23 | $25.23 | 996,704 |
| 2017-01-12 | $24.50 | $24.69 | $23.48 | $24.28 | $24.28 | 1,263,431 |
| 2017-01-11 | $24.70 | $24.75 | $24.29 | $24.63 | $24.63 | 387,372 |
| 2017-01-10 | $24.38 | $25.00 | $24.27 | $24.63 | $24.63 | 801,670 |
| 2017-01-09 | $24.52 | $24.64 | $24.26 | $24.27 | $24.27 | 451,483 |
| 2017-01-06 | $24.79 | $24.81 | $24.47 | $24.55 | $24.55 | 311,490 |
| 2017-01-05 | $24.84 | $25.00 | $24.50 | $24.68 | $24.68 | 523,974 |
| 2017-01-04 | $24.59 | $24.86 | $24.48 | $24.85 | $24.85 | 627,343 |
| 2017-01-03 | $24.40 | $24.83 | $24.19 | $24.58 | $24.58 | 437,405 |
| 2016-12-30 | $24.80 | $24.80 | $24.21 | $24.24 | $24.24 | 341,343 |
| 2016-12-29 | $24.56 | $25.01 | $24.56 | $24.80 | $24.80 | 454,370 |
| 2016-12-28 | $24.88 | $24.98 | $24.50 | $24.56 | $24.56 | 394,062 |
| 2016-12-27 | $24.54 | $25.03 | $24.27 | $24.82 | $24.82 | 540,268 |
| 2016-12-23 | $24.74 | $24.74 | $24.18 | $24.53 | $24.53 | 392,551 |
| 2016-12-22 | $25.18 | $25.34 | $24.24 | $24.30 | $24.30 | 611,458 |
| 2016-12-21 | $24.44 | $25.59 | $24.15 | $25.01 | $25.01 | 1,926,509 |
| 2016-12-20 | $24.65 | $24.76 | $24.02 | $24.37 | $24.37 | 451,236 |
| 2016-12-19 | $23.98 | $24.25 | $23.75 | $23.99 | $23.99 | 629,350 |
| 2016-12-16 | $24.19 | $24.43 | $23.91 | $23.98 | $23.98 | 1,002,635 |
| 2016-12-15 | $24.47 | $24.61 | $23.99 | $24.16 | $24.16 | 596,008 |
| 2016-12-14 | $23.60 | $24.67 | $23.60 | $24.20 | $24.20 | 1,253,072 |
| 2016-12-13 | $23.56 | $23.98 | $23.34 | $23.58 | $23.58 | 773,184 |
| 2016-12-12 | $23.65 | $23.92 | $23.32 | $23.52 | $23.52 | 1,247,333 |
| 2016-12-09 | $25.27 | $25.46 | $23.75 | $23.85 | $23.85 | 2,846,412 |
| 2016-12-08 | $27.69 | $27.70 | $24.92 | $25.26 | $25.26 | 2,369,957 |
| 2016-12-07 | $28.44 | $28.44 | $27.45 | $27.52 | $27.52 | 1,055,624 |
| 2016-12-06 | $28.30 | $28.37 | $27.89 | $28.19 | $28.19 | 531,137 |
| 2016-12-05 | $28.00 | $28.49 | $28.00 | $28.08 | $28.08 | 1,002,371 |
| 2016-12-02 | $27.60 | $28.01 | $27.46 | $27.92 | $27.92 | 560,896 |
| 2016-12-01 | $27.37 | $27.74 | $27.36 | $27.72 | $27.72 | 735,013 |
| 2016-11-30 | $27.59 | $27.96 | $27.13 | $27.23 | $27.23 | 520,108 |
| 2016-11-29 | $27.70 | $28.00 | $27.54 | $27.55 | $27.55 | 372,412 |
| 2016-11-28 | $28.00 | $28.10 | $27.73 | $27.82 | $27.82 | 500,645 |
| 2016-11-25 | $28.10 | $28.22 | $27.87 | $28.07 | $28.07 | 188,050 |
| 2016-11-23 | $27.85 | $28.38 | $27.80 | $28.11 | $28.11 | 750,309 |
| 2016-11-22 | $27.37 | $28.03 | $27.33 | $27.99 | $27.99 | 689,854 |
| 2016-11-21 | $27.78 | $28.00 | $27.02 | $27.31 | $27.31 | 1,070,623 |
| 2016-11-18 | $27.97 | $28.14 | $27.76 | $27.79 | $27.79 | 420,689 |
| 2016-11-17 | $27.84 | $28.20 | $27.67 | $27.96 | $27.96 | 525,859 |
| 2016-11-16 | $27.59 | $27.95 | $27.33 | $27.76 | $27.76 | 626,954 |
| 2016-11-15 | $27.59 | $28.30 | $27.32 | $27.78 | $27.78 | 1,806,366 |
| 2016-11-14 | $27.24 | $27.91 | $27.18 | $27.51 | $27.51 | 1,243,371 |
| 2016-11-11 | $26.09 | $27.24 | $26.04 | $27.18 | $27.18 | 1,448,788 |
| 2016-11-10 | $26.34 | $28.00 | $25.81 | $26.82 | $26.82 | 6,316,776 |
| 2016-11-09 | $22.00 | $24.09 | $21.90 | $23.67 | $23.67 | 2,991,176 |
| 2016-11-08 | $22.21 | $22.49 | $21.93 | $22.49 | $22.49 | 972,659 |
| 2016-11-07 | $22.29 | $22.48 | $22.17 | $22.28 | $22.28 | 942,516 |
| 2016-11-04 | $22.06 | $22.45 | $21.93 | $21.98 | $21.98 | 827,598 |
| 2016-11-03 | $23.25 | $23.25 | $21.93 | $21.98 | $21.98 | 739,919 |
| 2016-11-02 | $22.55 | $22.95 | $22.29 | $22.32 | $22.32 | 926,656 |
| 2016-11-01 | $22.36 | $22.77 | $22.36 | $22.61 | $22.61 | 983,932 |
| 2016-10-31 | $22.47 | $22.48 | $22.18 | $22.38 | $22.38 | 696,060 |
| 2016-10-28 | $22.50 | $22.81 | $22.40 | $22.47 | $22.47 | 654,220 |
| 2016-10-27 | $22.96 | $23.13 | $22.32 | $22.52 | $22.52 | 811,114 |
| 2016-10-26 | $23.11 | $23.30 | $22.95 | $22.99 | $22.99 | 612,622 |
| 2016-10-25 | $23.64 | $23.73 | $23.05 | $23.19 | $23.19 | 515,637 |
| 2016-10-24 | $23.28 | $23.62 | $23.27 | $23.54 | $23.54 | 388,330 |
| 2016-10-21 | $23.00 | $23.20 | $22.86 | $23.20 | $23.20 | 410,090 |
| 2016-10-20 | $23.25 | $23.29 | $23.08 | $23.11 | $23.11 | 483,481 |
| 2016-10-19 | $22.69 | $23.34 | $22.69 | $23.22 | $23.22 | 670,786 |
| 2016-10-18 | $23.05 | $23.17 | $22.58 | $22.63 | $22.63 | 941,884 |
| 2016-10-17 | $22.68 | $23.05 | $22.62 | $22.92 | $22.92 | 926,430 |
| 2016-10-14 | $22.65 | $23.28 | $22.33 | $22.77 | $22.77 | 1,915,855 |
| 2016-10-13 | $21.79 | $22.20 | $21.50 | $22.09 | $22.09 | 970,232 |
| 2016-10-12 | $22.47 | $22.69 | $22.26 | $22.49 | $22.49 | 699,542 |
| 2016-10-11 | $23.82 | $23.82 | $22.18 | $22.40 | $22.40 | 1,028,899 |
| 2016-10-10 | $22.51 | $22.91 | $22.51 | $22.72 | $22.72 | 1,202,010 |
| 2016-10-07 | $23.16 | $23.21 | $22.42 | $22.43 | $22.43 | 1,332,856 |
| 2016-10-06 | $23.09 | $23.42 | $22.81 | $23.30 | $23.30 | 2,079,126 |
| 2016-10-05 | $23.87 | $23.99 | $22.92 | $23.20 | $23.20 | 3,040,952 |
| 2016-10-04 | $24.65 | $24.70 | $23.62 | $23.71 | $23.71 | 2,808,574 |
| 2016-10-03 | $25.92 | $26.00 | $24.22 | $24.29 | $24.29 | 8,055,058 |
| 2016-09-30 | $28.93 | $28.99 | $28.57 | $28.61 | $28.61 | 1,914,057 |
| 2016-09-29 | $28.71 | $29.00 | $28.54 | $28.93 | $28.93 | 926,098 |
| 2016-09-28 | $28.57 | $28.92 | $28.41 | $28.85 | $28.85 | 764,625 |
| 2016-09-27 | $28.30 | $28.53 | $28.19 | $28.41 | $28.41 | 568,899 |
| 2016-09-26 | $27.93 | $28.41 | $27.92 | $28.30 | $28.30 | 696,104 |
| 2016-09-23 | $28.11 | $28.22 | $27.92 | $28.10 | $28.10 | 483,179 |
| 2016-09-22 | $28.22 | $28.57 | $28.03 | $28.24 | $28.24 | 1,230,597 |
| 2016-09-21 | $26.66 | $27.60 | $26.54 | $27.57 | $27.57 | 1,078,047 |
| 2016-09-20 | $26.27 | $26.47 | $26.06 | $26.42 | $26.42 | 638,307 |
| 2016-09-19 | $25.53 | $26.21 | $25.50 | $26.02 | $26.02 | 725,277 |
| 2016-09-16 | $26.44 | $26.44 | $25.35 | $25.45 | $25.45 | 770,193 |
| 2016-09-15 | $25.18 | $25.63 | $25.18 | $25.54 | $25.54 | 577,996 |
| 2016-09-14 | $25.49 | $26.02 | $25.01 | $25.17 | $25.17 | 513,931 |
| 2016-09-13 | $25.26 | $25.60 | $24.92 | $25.01 | $25.01 | 793,814 |
| 2016-09-12 | $25.02 | $25.52 | $25.00 | $25.39 | $25.39 | 438,307 |
| 2016-09-09 | $25.64 | $25.84 | $25.05 | $25.18 | $25.18 | 889,667 |
| 2016-09-08 | $25.98 | $26.24 | $25.76 | $25.86 | $25.86 | 778,048 |
| 2016-09-07 | $26.38 | $26.51 | $25.92 | $26.12 | $26.12 | 833,048 |
| 2016-09-06 | $26.75 | $26.98 | $26.24 | $26.41 | $26.41 | 851,336 |
| 2016-09-02 | $26.97 | $27.18 | $26.45 | $26.57 | $26.57 | 850,251 |
| 2016-09-01 | $27.21 | $27.58 | $26.45 | $26.85 | $26.85 | 1,163,940 |
| 2016-08-31 | $29.37 | $29.38 | $26.61 | $27.08 | $27.08 | 2,863,515 |
| 2016-08-30 | $28.66 | $29.68 | $28.66 | $29.41 | $29.41 | 1,735,001 |
| 2016-08-29 | $28.56 | $28.95 | $28.56 | $28.76 | $28.76 | 482,941 |
| 2016-08-26 | $28.67 | $28.84 | $28.42 | $28.51 | $28.51 | 505,379 |
| 2016-08-25 | $28.45 | $28.88 | $28.41 | $28.69 | $28.69 | 520,346 |
| 2016-08-24 | $28.93 | $29.15 | $28.35 | $28.50 | $28.50 | 949,399 |
| 2016-08-23 | $29.10 | $29.29 | $28.85 | $28.93 | $28.93 | 759,395 |
| 2016-08-22 | $29.05 | $29.21 | $28.63 | $29.04 | $29.04 | 707,492 |
| 2016-08-19 | $29.38 | $29.40 | $29.03 | $29.11 | $29.11 | 687,796 |
| 2016-08-18 | $29.26 | $29.56 | $29.14 | $29.43 | $29.43 | 522,368 |
| 2016-08-17 | $29.34 | $29.60 | $29.25 | $29.35 | $29.35 | 827,194 |
| 2016-08-16 | $29.52 | $29.80 | $29.29 | $29.45 | $29.45 | 746,121 |
| 2016-08-15 | $29.12 | $29.53 | $28.91 | $29.43 | $29.43 | 698,749 |
| 2016-08-12 | $29.00 | $29.35 | $28.85 | $29.12 | $29.12 | 508,193 |
| 2016-08-11 | $28.63 | $29.44 | $28.63 | $29.12 | $29.12 | 842,984 |
| 2016-08-10 | $28.54 | $28.76 | $28.18 | $28.68 | $28.68 | 774,562 |
| 2016-08-09 | $28.73 | $29.07 | $28.53 | $28.69 | $28.69 | 1,110,292 |
| 2016-08-08 | $29.25 | $29.46 | $28.63 | $28.74 | $28.74 | 1,439,964 |
| 2016-08-05 | $29.60 | $30.15 | $28.48 | $29.26 | $29.26 | 2,508,303 |
| 2016-08-04 | $28.72 | $29.15 | $28.51 | $28.95 | $28.95 | 1,418,135 |
| 2016-08-03 | $28.80 | $29.00 | $28.40 | $28.72 | $28.72 | 889,659 |
| 2016-08-02 | $29.18 | $29.42 | $28.53 | $28.84 | $28.84 | 848,496 |
| 2016-08-01 | $29.21 | $29.58 | $28.94 | $29.16 | $29.16 | 772,614 |
| 2016-07-29 | $28.60 | $29.08 | $28.05 | $28.96 | $28.96 | 1,149,059 |
| 2016-07-28 | $28.80 | $28.85 | $28.42 | $28.49 | $28.49 | 801,068 |
| 2016-07-27 | $28.82 | $28.99 | $28.57 | $28.78 | $28.78 | 819,540 |
| 2016-07-26 | $28.68 | $28.92 | $28.39 | $28.66 | $28.66 | 664,420 |
| 2016-07-25 | $28.53 | $28.74 | $28.41 | $28.50 | $28.50 | 764,476 |
| 2016-07-22 | $28.14 | $28.65 | $27.87 | $28.48 | $28.48 | 869,829 |
| 2016-07-21 | $28.20 | $28.44 | $28.01 | $28.20 | $28.20 | 824,074 |
| 2016-07-20 | $28.17 | $28.71 | $27.82 | $28.26 | $28.26 | 1,022,712 |
| 2016-07-19 | $28.00 | $28.47 | $27.63 | $28.12 | $28.12 | 1,144,754 |
| 2016-07-18 | $27.77 | $28.42 | $27.43 | $27.99 | $27.99 | 1,576,529 |
| 2016-07-15 | $27.70 | $27.86 | $27.12 | $27.20 | $27.20 | 701,192 |
| 2016-07-14 | $27.17 | $27.74 | $27.10 | $27.65 | $27.65 | 1,113,874 |
| 2016-07-13 | $27.04 | $27.33 | $26.71 | $27.01 | $27.01 | 1,362,952 |
| 2016-07-12 | $28.02 | $28.18 | $26.39 | $27.00 | $27.00 | 2,189,434 |
| 2016-07-11 | $27.60 | $28.58 | $27.50 | $27.66 | $27.66 | 2,054,625 |
| 2016-07-08 | $26.99 | $27.80 | $26.70 | $27.30 | $27.30 | 3,315,910 |
| 2016-07-07 | $25.09 | $25.85 | $25.09 | $25.77 | $25.77 | 994,915 |
| 2016-07-06 | $25.57 | $25.59 | $24.95 | $25.05 | $25.05 | 1,308,183 |
| 2016-07-05 | $24.67 | $25.13 | $24.46 | $25.10 | $25.10 | 625,772 |
| 2016-07-01 | $25.00 | $25.00 | $24.65 | $24.89 | $24.89 | 628,072 |
| 2016-06-30 | $24.38 | $24.94 | $24.09 | $24.88 | $24.88 | 1,180,768 |
| 2016-06-29 | $23.89 | $24.30 | $23.66 | $24.22 | $24.22 | 778,066 |
| 2016-06-28 | $23.10 | $23.92 | $23.10 | $23.55 | $23.55 | 796,578 |
| 2016-06-27 | $22.74 | $23.29 | $22.53 | $22.76 | $22.76 | 895,356 |
| 2016-06-24 | $22.43 | $23.41 | $22.25 | $22.98 | $22.98 | 1,501,376 |
| 2016-06-23 | $23.95 | $24.08 | $23.70 | $23.96 | $23.96 | 587,084 |
| 2016-06-22 | $23.24 | $23.88 | $23.22 | $23.67 | $23.67 | 844,567 |
| 2016-06-21 | $23.30 | $23.40 | $22.97 | $23.12 | $23.12 | 315,205 |
| 2016-06-20 | $23.16 | $23.59 | $22.93 | $23.35 | $23.35 | 621,896 |
| 2016-06-17 | $22.70 | $23.09 | $22.32 | $22.93 | $22.93 | 1,284,333 |
| 2016-06-16 | $22.63 | $22.69 | $22.20 | $22.62 | $22.62 | 516,141 |
| 2016-06-15 | $22.82 | $22.96 | $22.56 | $22.77 | $22.77 | 413,629 |
| 2016-06-14 | $22.65 | $22.97 | $22.43 | $22.66 | $22.66 | 544,264 |
| 2016-06-13 | $22.73 | $22.96 | $22.40 | $22.75 | $22.75 | 604,144 |
| 2016-06-10 | $23.14 | $23.22 | $22.65 | $22.76 | $22.76 | 678,936 |
| 2016-06-09 | $23.47 | $23.77 | $23.23 | $23.30 | $23.30 | 835,849 |
| 2016-06-08 | $23.18 | $23.55 | $23.08 | $23.52 | $23.52 | 629,782 |
| 2016-06-07 | $23.00 | $23.31 | $22.88 | $23.08 | $23.08 | 632,691 |
| 2016-06-06 | $22.76 | $23.04 | $22.75 | $22.97 | $22.97 | 663,883 |
| 2016-06-03 | $22.87 | $22.94 | $22.57 | $22.76 | $22.76 | 795,682 |
| 2016-06-02 | $22.26 | $22.88 | $22.05 | $22.85 | $22.85 | 732,557 |
| 2016-06-01 | $22.31 | $22.40 | $21.98 | $22.32 | $22.32 | 759,656 |
| 2016-05-31 | $22.01 | $22.42 | $21.82 | $22.37 | $22.37 | 632,654 |
| 2016-05-27 | $22.01 | $22.16 | $21.83 | $21.96 | $21.96 | 572,963 |
| 2016-05-26 | $21.94 | $22.07 | $21.77 | $22.02 | $22.02 | 537,452 |
| 2016-05-25 | $21.95 | $22.16 | $21.88 | $21.94 | $21.94 | 664,416 |
| 2016-05-24 | $21.51 | $21.92 | $21.47 | $21.86 | $21.86 | 773,636 |
| 2016-05-23 | $21.74 | $21.77 | $21.38 | $21.45 | $21.45 | 636,391 |
| 2016-05-20 | $21.15 | $21.75 | $21.03 | $21.70 | $21.70 | 959,731 |
| 2016-05-19 | $20.60 | $21.20 | $20.31 | $21.12 | $21.12 | 965,869 |
| 2016-05-18 | $20.64 | $21.27 | $20.48 | $20.78 | $20.78 | 1,892,093 |
| 2016-05-17 | $19.42 | $20.93 | $19.37 | $20.70 | $20.70 | 2,555,218 |
| 2016-05-16 | $19.39 | $19.96 | $19.34 | $19.37 | $19.37 | 1,188,405 |
| 2016-05-13 | $19.64 | $19.72 | $19.31 | $19.37 | $19.37 | 580,179 |
| 2016-05-12 | $19.87 | $19.99 | $19.32 | $19.70 | $19.70 | 1,006,992 |
| 2016-05-11 | $19.33 | $20.00 | $19.20 | $19.79 | $19.79 | 1,209,584 |
| 2016-05-10 | $18.66 | $19.41 | $18.48 | $19.41 | $19.41 | 1,044,947 |
| 2016-05-09 | $18.09 | $18.67 | $18.05 | $18.56 | $18.56 | 682,089 |
| 2016-05-06 | $18.00 | $18.39 | $17.76 | $18.14 | $18.14 | 1,179,017 |
| 2016-05-05 | $18.24 | $19.13 | $17.76 | $18.31 | $18.31 | 2,698,256 |
| 2016-05-04 | $17.61 | $17.75 | $17.18 | $17.66 | $17.66 | 1,475,615 |
| 2016-05-03 | $18.28 | $18.37 | $17.57 | $17.80 | $17.80 | 820,585 |
| 2016-05-02 | $18.25 | $18.60 | $18.13 | $18.53 | $18.53 | 499,243 |
| 2016-04-29 | $18.13 | $18.52 | $18.11 | $18.26 | $18.26 | 568,426 |
| 2016-04-28 | $18.41 | $18.69 | $18.09 | $18.11 | $18.11 | 838,216 |
| 2016-04-27 | $18.36 | $18.71 | $18.22 | $18.61 | $18.61 | 705,158 |
| 2016-04-26 | $18.14 | $18.48 | $18.07 | $18.43 | $18.43 | 551,553 |
| 2016-04-25 | $18.52 | $18.72 | $18.03 | $18.15 | $18.15 | 780,644 |
| 2016-04-22 | $18.54 | $18.80 | $18.45 | $18.67 | $18.67 | 642,091 |
| 2016-04-21 | $19.01 | $19.10 | $18.57 | $18.67 | $18.67 | 789,558 |
| 2016-04-20 | $18.68 | $18.90 | $18.43 | $18.54 | $18.54 | 716,155 |
| 2016-04-19 | $18.51 | $18.93 | $18.29 | $18.63 | $18.63 | 894,839 |
| 2016-04-18 | $18.00 | $18.84 | $17.80 | $18.49 | $18.49 | 2,237,654 |
| 2016-04-15 | $19.21 | $19.39 | $18.89 | $19.14 | $19.14 | 481,923 |
| 2016-04-14 | $19.57 | $19.73 | $19.28 | $19.32 | $19.32 | 544,813 |
| 2016-04-13 | $18.99 | $19.63 | $18.92 | $19.52 | $19.52 | 886,286 |
| 2016-04-12 | $18.52 | $19.00 | $18.39 | $18.83 | $18.83 | 609,877 |
| 2016-04-11 | $18.46 | $18.77 | $18.39 | $18.46 | $18.46 | 595,680 |
| 2016-04-08 | $18.86 | $18.93 | $18.24 | $18.30 | $18.30 | 660,018 |
| 2016-04-07 | $18.47 | $18.95 | $18.44 | $18.61 | $18.61 | 750,026 |
| 2016-04-06 | $18.49 | $18.77 | $18.45 | $18.68 | $18.68 | 726,067 |
| 2016-04-05 | $18.52 | $18.66 | $18.41 | $18.54 | $18.54 | 641,565 |
| 2016-04-04 | $19.00 | $19.21 | $18.60 | $18.62 | $18.62 | 835,084 |
| 2016-04-01 | $19.42 | $19.60 | $19.00 | $19.05 | $19.05 | 1,004,542 |
| 2016-03-31 | $19.58 | $19.89 | $19.38 | $19.63 | $19.63 | 899,903 |
| 2016-03-30 | $19.72 | $19.83 | $19.42 | $19.62 | $19.62 | 1,130,190 |
| 2016-03-29 | $18.35 | $19.53 | $18.28 | $19.52 | $19.52 | 1,381,443 |
| 2016-03-28 | $18.32 | $18.60 | $18.20 | $18.31 | $18.31 | 471,271 |
| 2016-03-24 | $18.28 | $18.41 | $18.10 | $18.27 | $18.27 | 636,019 |
| 2016-03-23 | $18.63 | $18.76 | $18.37 | $18.38 | $18.38 | 965,174 |
| 2016-03-22 | $18.89 | $19.21 | $18.71 | $18.73 | $18.73 | 632,846 |
| 2016-03-21 | $19.00 | $19.47 | $18.90 | $18.96 | $18.96 | 274,311 |
| 2016-03-18 | $18.98 | $19.19 | $18.98 | $19.08 | $19.08 | 543,578 |
| 2016-03-17 | $18.50 | $19.10 | $18.44 | $18.88 | $18.88 | 1,345,185 |
| 2016-03-16 | $18.22 | $18.83 | $18.20 | $18.50 | $18.50 | 1,138,687 |
| 2016-03-15 | $19.17 | $19.29 | $18.32 | $18.37 | $18.37 | 1,333,854 |
| 2016-03-14 | $19.45 | $19.53 | $19.16 | $19.33 | $19.33 | 794,468 |
| 2016-03-11 | $19.46 | $19.72 | $19.22 | $19.53 | $19.53 | 812,195 |
| 2016-03-10 | $19.68 | $19.91 | $19.16 | $19.33 | $19.33 | 952,291 |
| 2016-03-09 | $19.63 | $19.82 | $19.40 | $19.54 | $19.54 | 666,646 |
| 2016-03-08 | $19.81 | $20.22 | $19.52 | $19.54 | $19.54 | 1,377,609 |
| 2016-03-07 | $19.40 | $20.58 | $19.34 | $19.85 | $19.85 | 2,115,760 |
| 2016-03-04 | $19.44 | $19.85 | $19.17 | $19.45 | $19.45 | 1,515,495 |
| 2016-03-03 | $19.48 | $19.74 | $19.12 | $19.47 | $19.47 | 1,260,153 |
| 2016-03-02 | $19.39 | $19.78 | $19.25 | $19.52 | $19.52 | 1,601,290 |
| 2016-03-01 | $19.11 | $19.57 | $18.52 | $19.44 | $19.44 | 2,670,943 |
| 2016-02-29 | $20.52 | $20.69 | $19.30 | $19.38 | $19.38 | 7,326,641 |
| 2016-02-26 | $17.28 | $17.80 | $17.27 | $17.48 | $17.48 | 1,327,488 |
| 2016-02-25 | $17.20 | $17.37 | $16.84 | $17.21 | $17.21 | 980,151 |
| 2016-02-24 | $16.80 | $17.24 | $16.30 | $17.22 | $17.22 | 956,335 |
| 2016-02-23 | $17.13 | $17.27 | $16.96 | $17.00 | $17.00 | 684,338 |
| 2016-02-22 | $17.24 | $17.32 | $17.05 | $17.26 | $17.26 | 1,137,890 |
| 2016-02-19 | $17.03 | $17.13 | $16.71 | $17.12 | $17.12 | 938,409 |
| 2016-02-18 | $17.20 | $17.39 | $16.64 | $17.11 | $17.11 | 801,626 |
| 2016-02-17 | $16.40 | $17.23 | $16.20 | $17.13 | $17.13 | 1,460,060 |
| 2016-02-16 | $15.63 | $16.35 | $15.41 | $16.32 | $16.32 | 1,033,078 |
| 2016-02-12 | $15.55 | $15.68 | $15.00 | $15.43 | $15.43 | 802,977 |
| 2016-02-11 | $15.09 | $15.72 | $15.03 | $15.41 | $15.41 | 1,124,167 |
| 2016-02-10 | $15.45 | $16.19 | $15.39 | $15.48 | $15.48 | 1,086,586 |
| 2016-02-09 | $15.10 | $15.45 | $14.84 | $15.37 | $15.37 | 1,042,692 |
| 2016-02-08 | $15.24 | $15.38 | $14.72 | $15.38 | $15.38 | 1,190,447 |
| 2016-02-05 | $15.64 | $15.95 | $15.18 | $15.53 | $15.53 | 1,198,866 |
| 2016-02-04 | $15.06 | $15.94 | $15.01 | $15.80 | $15.80 | 1,333,420 |
| 2016-02-03 | $14.80 | $15.15 | $14.22 | $15.06 | $15.06 | 905,167 |
| 2016-02-02 | $15.22 | $15.33 | $14.46 | $14.75 | $14.75 | 1,617,137 |
| 2016-02-01 | $15.17 | $15.55 | $14.80 | $15.43 | $15.43 | 948,164 |
| 2016-01-29 | $14.86 | $15.40 | $14.86 | $15.39 | $15.39 | 1,167,713 |
| 2016-01-28 | $15.33 | $15.55 | $14.74 | $14.80 | $14.80 | 1,000,429 |
| 2016-01-27 | $15.63 | $15.73 | $15.12 | $15.15 | $15.15 | 776,859 |
| 2016-01-26 | $15.08 | $15.87 | $14.72 | $15.85 | $15.85 | 1,446,558 |
| 2016-01-25 | $15.27 | $15.35 | $14.72 | $15.02 | $15.02 | 1,531,892 |
| 2016-01-22 | $16.06 | $16.21 | $15.28 | $15.43 | $15.43 | 1,361,820 |
| 2016-01-21 | $15.86 | $16.68 | $15.58 | $15.66 | $15.66 | 3,034,507 |
| 2016-01-20 | $14.15 | $15.42 | $13.56 | $15.10 | $15.10 | 3,081,199 |
| 2016-01-19 | $14.63 | $14.89 | $14.19 | $14.50 | $14.50 | 1,485,392 |
| 2016-01-15 | $14.70 | $15.21 | $14.25 | $14.63 | $14.63 | 2,356,133 |
| 2016-01-14 | $15.44 | $15.80 | $14.93 | $15.48 | $15.48 | 1,590,977 |
| 2016-01-13 | $16.09 | $16.36 | $15.33 | $15.41 | $15.41 | 1,227,017 |
| 2016-01-12 | $16.02 | $16.46 | $15.58 | $16.02 | $16.02 | 1,333,292 |
| 2016-01-11 | $16.50 | $16.72 | $15.57 | $15.86 | $15.86 | 1,618,266 |
| 2016-01-08 | $16.80 | $17.12 | $16.24 | $16.28 | $16.28 | 1,242,020 |
| 2016-01-07 | $17.20 | $17.49 | $16.50 | $16.59 | $16.59 | 2,071,153 |
| 2016-01-06 | $17.92 | $18.37 | $17.40 | $17.64 | $17.64 | 3,030,576 |
| 2016-01-05 | $16.98 | $17.21 | $16.62 | $17.02 | $17.02 | 1,248,953 |
| 2016-01-04 | $17.00 | $17.12 | $16.50 | $16.83 | $16.83 | 1,409,981 |
| 2015-12-31 | $17.76 | $17.81 | $17.25 | $17.29 | $17.29 | 1,232,694 |
| 2015-12-30 | $17.52 | $18.75 | $17.50 | $17.81 | $17.81 | 1,868,432 |
| 2015-12-29 | $17.29 | $17.65 | $17.03 | $17.41 | $17.41 | 1,090,363 |
| 2015-12-28 | $17.70 | $17.82 | $17.14 | $17.25 | $17.25 | 1,059,067 |
| 2015-12-24 | $17.93 | $18.23 | $17.62 | $17.85 | $17.85 | 596,452 |
| 2015-12-23 | $17.58 | $18.34 | $17.43 | $18.03 | $18.03 | 1,062,001 |
| 2015-12-22 | $18.00 | $18.05 | $17.14 | $17.50 | $17.50 | 1,278,133 |
| 2015-12-21 | $17.08 | $18.10 | $17.01 | $17.93 | $17.93 | 1,788,898 |
| 2015-12-18 | $16.89 | $17.36 | $16.78 | $16.89 | $16.89 | 1,634,887 |
| 2015-12-17 | $16.81 | $17.31 | $16.76 | $16.98 | $16.98 | 1,082,234 |
| 2015-12-16 | $17.15 | $17.16 | $16.55 | $16.78 | $16.78 | 1,235,099 |
| 2015-12-15 | $16.39 | $17.22 | $16.38 | $17.00 | $17.00 | 1,494,399 |
| 2015-12-14 | $17.06 | $17.11 | $16.14 | $16.29 | $16.29 | 1,827,970 |
| 2015-12-11 | $17.37 | $17.62 | $16.95 | $17.03 | $17.03 | 1,521,637 |
| 2015-12-10 | $16.95 | $17.94 | $16.80 | $17.73 | $17.73 | 2,387,869 |
| 2015-12-09 | $16.78 | $17.04 | $16.33 | $16.63 | $16.63 | 1,901,742 |
| 2015-12-08 | $16.99 | $17.15 | $16.70 | $16.93 | $16.93 | 1,784,902 |
| 2015-12-07 | $17.88 | $17.92 | $16.98 | $17.27 | $17.27 | 1,461,062 |
| 2015-12-04 | $17.68 | $17.97 | $17.46 | $17.77 | $17.77 | 1,361,250 |
| 2015-12-03 | $18.13 | $18.34 | $17.66 | $17.84 | $17.84 | 1,550,759 |
| 2015-12-02 | $18.31 | $18.44 | $17.78 | $18.03 | $18.03 | 1,964,104 |
| 2015-12-01 | $18.77 | $18.85 | $18.20 | $18.39 | $18.39 | 1,226,560 |
| 2015-11-30 | $18.96 | $19.17 | $18.62 | $18.70 | $18.70 | 925,371 |
| 2015-11-27 | $19.22 | $19.27 | $18.51 | $18.84 | $18.84 | 883,792 |
| 2015-11-25 | $19.35 | $19.50 | $19.10 | $19.27 | $19.27 | 1,535,862 |
| 2015-11-24 | $19.48 | $19.84 | $18.78 | $19.31 | $19.31 | 3,342,079 |
| 2015-11-23 | $18.28 | $18.43 | $18.01 | $18.24 | $18.24 | 1,471,143 |
| 2015-11-20 | $17.89 | $18.16 | $17.75 | $18.16 | $18.16 | 1,650,553 |
| 2015-11-19 | $18.55 | $18.64 | $17.66 | $17.82 | $17.82 | 1,902,796 |
| 2015-11-18 | $18.12 | $19.10 | $18.00 | $18.33 | $18.33 | 4,707,074 |
| 2015-11-17 | $17.40 | $17.50 | $16.74 | $16.76 | $16.76 | 1,924,653 |
| 2015-11-16 | $17.25 | $17.62 | $17.19 | $17.38 | $17.38 | 1,827,692 |
| 2015-11-13 | $18.00 | $18.07 | $17.08 | $17.40 | $17.40 | 2,464,488 |
| 2015-11-12 | $18.38 | $18.47 | $18.07 | $18.11 | $18.11 | 1,337,128 |
| 2015-11-11 | $18.75 | $18.86 | $18.39 | $18.55 | $18.55 | 1,195,976 |
| 2015-11-10 | $19.05 | $19.25 | $18.55 | $18.81 | $18.81 | 2,149,748 |
| 2015-11-09 | $20.18 | $20.20 | $18.96 | $19.24 | $19.24 | 2,313,108 |
| 2015-11-06 | $20.07 | $20.36 | $19.88 | $20.19 | $20.19 | 2,254,086 |
| 2015-11-05 | $20.44 | $20.91 | $18.80 | $20.16 | $20.16 | 3,876,732 |
| 2015-11-04 | $21.42 | $21.97 | $20.27 | $20.58 | $20.58 | 4,361,319 |
| 2015-11-03 | $23.00 | $23.00 | $20.25 | $20.91 | $20.91 | 9,401,912 |
| 2015-11-02 | $23.40 | $24.19 | $23.20 | $23.88 | $23.88 | 2,109,120 |
| 2015-10-30 | $23.44 | $23.59 | $22.73 | $23.41 | $23.41 | 1,201,781 |
| 2015-10-29 | $23.50 | $24.10 | $23.02 | $23.39 | $23.39 | 1,456,896 |
| 2015-10-28 | $23.03 | $23.49 | $22.55 | $23.48 | $23.48 | 1,347,546 |
| 2015-10-27 | $23.98 | $23.99 | $22.56 | $22.92 | $22.92 | 1,707,216 |
| 2015-10-26 | $23.22 | $24.23 | $22.83 | $23.56 | $23.56 | 2,335,991 |
| 2015-10-23 | $22.17 | $22.62 | $22.00 | $22.36 | $22.36 | 970,585 |
| 2015-10-22 | $21.86 | $22.26 | $21.63 | $22.03 | $22.03 | 1,017,474 |
| 2015-10-21 | $22.21 | $22.25 | $21.40 | $21.83 | $21.83 | 2,712,953 |
| 2015-10-20 | $24.67 | $25.83 | $20.99 | $22.10 | $22.10 | 6,090,044 |
| 2015-10-19 | $24.55 | $24.90 | $24.47 | $24.77 | $24.77 | 697,166 |
| 2015-10-16 | $24.32 | $24.68 | $24.05 | $24.63 | $24.63 | 901,288 |
| 2015-10-15 | $23.57 | $24.25 | $23.50 | $24.22 | $24.22 | 1,186,009 |
| 2015-10-14 | $23.65 | $23.99 | $23.32 | $23.39 | $23.39 | 906,193 |
| 2015-10-13 | $24.10 | $24.34 | $23.64 | $23.72 | $23.72 | 911,219 |
| 2015-10-12 | $24.67 | $24.70 | $24.02 | $24.22 | $24.22 | 716,847 |
| 2015-10-09 | $26.48 | $26.48 | $24.55 | $24.70 | $24.70 | 1,832,979 |
| 2015-10-08 | $25.73 | $26.11 | $24.62 | $25.34 | $25.34 | 2,159,440 |
| 2015-10-07 | $24.24 | $25.73 | $24.13 | $25.66 | $25.66 | 2,642,094 |
| 2015-10-06 | $23.35 | $24.22 | $23.23 | $23.97 | $23.97 | 1,230,446 |
| 2015-10-05 | $22.76 | $23.40 | $22.66 | $23.31 | $23.31 | 854,929 |
| 2015-10-02 | $21.84 | $22.64 | $21.71 | $22.59 | $22.59 | 844,676 |
| 2015-10-01 | $22.07 | $22.45 | $21.75 | $22.23 | $22.23 | 859,654 |
| 2015-09-30 | $21.89 | $22.23 | $21.61 | $22.03 | $22.03 | 1,459,236 |
| 2015-09-29 | $21.99 | $22.05 | $21.30 | $21.58 | $21.58 | 1,284,198 |
| 2015-09-28 | $23.48 | $23.54 | $21.77 | $21.95 | $21.95 | 1,742,398 |
| 2015-09-25 | $24.36 | $24.38 | $23.44 | $23.58 | $23.58 | 1,429,749 |
| 2015-09-24 | $23.56 | $24.43 | $23.34 | $24.04 | $24.04 | 1,733,273 |
| 2015-09-23 | $23.41 | $23.89 | $23.14 | $23.21 | $23.21 | 1,484,082 |
| 2015-09-22 | $23.41 | $23.78 | $23.18 | $23.37 | $23.37 | 1,369,687 |
| 2015-09-21 | $24.00 | $24.16 | $23.56 | $23.81 | $23.81 | 1,299,925 |
| 2015-09-18 | $23.75 | $24.17 | $23.75 | $23.96 | $23.96 | 1,376,753 |
| 2015-09-17 | $23.94 | $24.50 | $23.94 | $24.18 | $24.18 | 1,192,499 |
| 2015-09-16 | $24.17 | $24.32 | $23.95 | $24.02 | $24.02 | 1,115,191 |
| 2015-09-15 | $23.97 | $24.32 | $23.35 | $24.14 | $24.14 | 754,296 |
| 2015-09-14 | $23.68 | $24.03 | $23.63 | $23.87 | $23.87 | 710,092 |
| 2015-09-11 | $23.45 | $23.85 | $23.25 | $23.73 | $23.73 | 696,045 |
| 2015-09-10 | $23.65 | $24.02 | $23.54 | $23.76 | $23.76 | 707,385 |
| 2015-09-09 | $24.45 | $24.50 | $23.71 | $23.76 | $23.76 | 1,042,390 |
| 2015-09-08 | $24.03 | $24.49 | $23.91 | $24.28 | $24.28 | 1,188,411 |
| 2015-09-04 | $23.24 | $23.95 | $23.02 | $23.63 | $23.63 | 725,612 |
| 2015-09-03 | $23.83 | $24.25 | $23.37 | $23.45 | $23.45 | 1,209,974 |
| 2015-09-02 | $23.19 | $24.18 | $22.97 | $23.87 | $23.87 | 2,046,197 |
| 2015-09-01 | $22.75 | $23.07 | $22.40 | $22.50 | $22.50 | 1,464,991 |
| 2015-08-31 | $23.45 | $23.83 | $23.30 | $23.40 | $23.40 | 1,181,414 |
| 2015-08-28 | $23.59 | $23.89 | $23.32 | $23.71 | $23.71 | 1,536,501 |
| 2015-08-27 | $22.85 | $23.79 | $22.35 | $23.63 | $23.63 | 3,000,547 |
| 2015-08-26 | $21.88 | $22.83 | $21.37 | $22.37 | $22.37 | 2,918,363 |