Aspen Technology Inc (AZPN) Exchange: NASDAQ
Data as of April 29, 2024
$200.10 ($1.67) 0.84%
Aspen Technology Inc - Daily Information
Click for more stock information on Aspen Technology Inc.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $199.24 |
| Previous Close | $200.10 |
| High | $201.10 |
| Low | $198.19 |
| Adjusted Open | $199.24 |
| Previous Adjusted Close | $200.10 |
| Adjusted High | $201.10 |
| Adjusted Low | $198.19 |
Invest in Aspen Technology Inc (AZPN)
Key People Aspen Technology Inc
| Employee | Position |
|---|---|
| Jill D. Smith | Chairman |
| Antonio Jose Pietri | President, Chief Executive Officer & Director |
| John W. Hague | Executive Vice President-Operations |
| Chantelle Breithaupt | Chief Financial Officer & Senior Vice President |
| Willie K. Chan | Chief Technology Officer |
| Jeannette McGill | Vice President, General Manager-Metals & Mining |
| Michele Triponey | Chief Customer Success Officer |
| Vikas Dhole | Vice President-Engineering Product Management |
| Bill Scudder | Senior Vice President & GM-AIoT Solutions |
| Thomas R. Sears | Senior Director-Product Management |
| Adriana Karaboutis | Director |
| Karen M. Golz | Director |
| Lawrence S. Schwartz | Chief Marketing Officer & Senior Vice President |
| Christopher Stagno | Chief Accounting Officer & Senior Vice President |
| Skip Maloney | Chief Human Resources Officer & Senior VP |
| Frederic George Hammond | Secretary, Senior Vice President & General Counsel |
| Thomas M. Bradicich | Independent Director |
| Amarpreet Hanspal | Independent Director |
| Gary E. Haroian | Independent Director |
| Donald P. Casey | Independent Director |
| Robert M. Whelan | Independent Director |
| R. Halsey Wise | Independent Director |
| Georgia Keresty | Independent Director |
Company Profile Aspen Technology Inc
Exchange: NASDAQ
IPO Date: Oct. 25, 1994
Employees: 2,000
Sector: Technology
Industry: Software-Application
Website: Aspen Technology Inc Website
Address: 45450 Nobel Dr, Fremont, CA 94539
Historical Stock Data for Aspen Technology Inc (AZPN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $199.24 | $201.10 | $198.19 | $200.10 | $200.10 | 158,495 |
| 2024-04-26 | $198.90 | $200.48 | $197.43 | $198.43 | $198.43 | 92,381 |
| 2024-04-25 | $194.03 | $198.12 | $191.89 | $198.00 | $198.00 | 190,203 |
| 2024-04-24 | $197.62 | $198.99 | $196.09 | $197.11 | $197.11 | 97,499 |
| 2024-04-23 | $196.11 | $202.30 | $196.11 | $198.19 | $198.19 | 136,813 |
| 2024-04-22 | $199.58 | $200.17 | $196.86 | $197.08 | $197.08 | 178,991 |
| 2024-04-19 | $196.69 | $198.64 | $195.95 | $198.47 | $198.47 | 116,395 |
| 2024-04-18 | $197.90 | $200.50 | $195.05 | $196.59 | $196.59 | 171,443 |
| 2024-04-17 | $201.12 | $202.56 | $197.43 | $197.48 | $197.48 | 143,483 |
| 2024-04-16 | $199.87 | $203.17 | $198.39 | $200.45 | $200.45 | 157,756 |
| 2024-04-15 | $211.94 | $213.24 | $200.48 | $200.85 | $200.85 | 189,634 |
| 2024-04-12 | $211.27 | $213.46 | $210.75 | $211.49 | $211.49 | 209,938 |
| 2024-04-11 | $211.24 | $213.91 | $208.15 | $213.06 | $213.06 | 131,224 |
| 2024-04-10 | $209.28 | $210.93 | $207.86 | $209.97 | $209.97 | 147,411 |
| 2024-04-09 | $213.04 | $214.24 | $212.07 | $213.36 | $213.36 | 139,157 |
| 2024-04-08 | $216.00 | $216.04 | $211.98 | $212.53 | $212.53 | 223,637 |
| 2024-04-05 | $214.10 | $215.90 | $213.60 | $215.61 | $215.61 | 158,128 |
| 2024-04-04 | $219.30 | $222.41 | $213.39 | $214.07 | $214.07 | 264,606 |
| 2024-04-03 | $210.56 | $218.00 | $210.56 | $217.59 | $217.59 | 244,334 |
| 2024-04-02 | $212.38 | $213.76 | $209.67 | $211.10 | $211.10 | 194,467 |
| 2024-04-01 | $214.94 | $215.35 | $210.89 | $215.19 | $215.19 | 219,076 |
| 2024-03-28 | $207.91 | $214.22 | $207.91 | $213.28 | $213.28 | 203,347 |
| 2024-03-27 | $202.49 | $208.12 | $202.23 | $207.91 | $207.91 | 158,408 |
| 2024-03-26 | $202.49 | $202.91 | $198.58 | $201.84 | $201.84 | 170,412 |
| 2024-03-25 | $199.85 | $203.05 | $199.76 | $201.79 | $201.79 | 155,844 |
| 2024-03-22 | $201.41 | $203.10 | $199.66 | $200.75 | $200.75 | 172,180 |
| 2024-03-21 | $200.72 | $205.30 | $200.30 | $200.83 | $200.83 | 105,327 |
| 2024-03-20 | $199.70 | $203.40 | $199.34 | $199.97 | $199.97 | 177,975 |
| 2024-03-19 | $196.16 | $200.62 | $195.88 | $199.80 | $199.80 | 231,293 |
| 2024-03-18 | $195.77 | $198.08 | $194.50 | $196.57 | $196.57 | 211,244 |
| 2024-03-15 | $199.73 | $199.73 | $194.66 | $194.92 | $194.92 | 325,162 |
| 2024-03-14 | $201.61 | $202.33 | $198.12 | $200.90 | $200.90 | 244,912 |
| 2024-03-13 | $199.96 | $202.83 | $199.90 | $200.86 | $200.86 | 197,247 |
| 2024-03-12 | $204.48 | $205.83 | $199.11 | $199.82 | $199.82 | 212,834 |
| 2024-03-11 | $206.06 | $208.45 | $203.85 | $204.30 | $204.30 | 210,600 |
| 2024-03-08 | $211.51 | $211.82 | $205.85 | $206.04 | $206.04 | 217,998 |
| 2024-03-07 | $196.45 | $210.57 | $196.45 | $210.41 | $210.41 | 324,418 |
| 2024-03-06 | $194.54 | $195.86 | $192.98 | $195.74 | $195.74 | 184,413 |
| 2024-03-05 | $194.70 | $194.70 | $191.88 | $192.36 | $192.36 | 140,703 |
| 2024-03-04 | $200.00 | $200.85 | $194.42 | $195.02 | $195.02 | 192,109 |
| 2024-03-01 | $195.00 | $200.00 | $194.78 | $199.87 | $199.87 | 246,091 |
| 2024-02-29 | $193.12 | $195.17 | $191.29 | $193.89 | $193.89 | 446,658 |
| 2024-02-28 | $187.41 | $191.31 | $187.41 | $190.98 | $190.98 | 222,030 |
| 2024-02-27 | $187.01 | $188.20 | $185.80 | $187.56 | $187.56 | 226,387 |
| 2024-02-26 | $183.71 | $186.62 | $182.68 | $186.62 | $186.62 | 199,520 |
| 2024-02-23 | $180.11 | $183.92 | $179.79 | $183.76 | $183.76 | 209,390 |
| 2024-02-22 | $178.89 | $181.00 | $178.25 | $179.80 | $179.80 | 195,978 |
| 2024-02-21 | $174.22 | $177.35 | $172.96 | $177.23 | $177.23 | 247,912 |
| 2024-02-20 | $182.75 | $183.55 | $174.73 | $175.36 | $175.36 | 292,398 |
| 2024-02-16 | $179.91 | $183.39 | $179.91 | $182.75 | $182.75 | 353,934 |
| 2024-02-15 | $182.00 | $183.94 | $179.58 | $180.75 | $180.75 | 228,964 |
| 2024-02-14 | $184.44 | $184.44 | $178.75 | $180.37 | $180.37 | 338,759 |
| 2024-02-13 | $183.80 | $186.72 | $181.15 | $182.71 | $182.71 | 369,893 |
| 2024-02-12 | $187.23 | $191.23 | $186.47 | $187.84 | $187.84 | 201,211 |
| 2024-02-09 | $189.81 | $190.53 | $186.21 | $186.95 | $186.95 | 287,306 |
| 2024-02-08 | $192.80 | $193.95 | $189.36 | $189.81 | $189.81 | 181,269 |
| 2024-02-07 | $187.52 | $196.16 | $183.50 | $192.41 | $192.41 | 281,105 |
| 2024-02-06 | $192.53 | $193.81 | $190.57 | $193.32 | $193.32 | 272,366 |
| 2024-02-05 | $193.70 | $193.70 | $190.60 | $191.65 | $191.65 | 182,959 |
| 2024-02-02 | $194.92 | $195.99 | $193.12 | $194.75 | $194.75 | 151,477 |
| 2024-02-01 | $193.00 | $196.26 | $193.00 | $195.57 | $195.57 | 153,299 |
| 2024-01-31 | $201.33 | $201.33 | $191.80 | $191.99 | $191.99 | 186,743 |
| 2024-01-30 | $202.48 | $202.93 | $200.01 | $201.74 | $201.74 | 123,863 |
| 2024-01-29 | $200.79 | $203.97 | $200.15 | $203.23 | $203.23 | 185,173 |
| 2024-01-26 | $202.35 | $204.72 | $200.26 | $201.44 | $201.44 | 97,474 |
| 2024-01-25 | $206.39 | $210.00 | $201.87 | $202.05 | $202.05 | 117,122 |
| 2024-01-24 | $205.72 | $207.25 | $204.41 | $204.79 | $204.79 | 120,211 |
| 2024-01-23 | $207.57 | $209.10 | $203.64 | $204.72 | $204.72 | 140,112 |
| 2024-01-22 | $205.15 | $207.22 | $203.43 | $206.26 | $206.26 | 157,414 |
| 2024-01-19 | $199.89 | $203.83 | $198.42 | $202.97 | $202.97 | 262,550 |
| 2024-01-18 | $198.33 | $199.85 | $196.49 | $198.61 | $198.61 | 201,493 |
| 2024-01-17 | $195.84 | $198.80 | $195.52 | $198.11 | $198.11 | 187,592 |
| 2024-01-16 | $198.56 | $200.15 | $197.03 | $198.40 | $198.40 | 148,651 |
| 2024-01-12 | $200.67 | $201.40 | $199.16 | $200.52 | $200.52 | 142,924 |
| 2024-01-11 | $201.50 | $204.33 | $197.88 | $198.28 | $198.28 | 183,545 |
| 2024-01-10 | $202.99 | $204.93 | $201.51 | $201.77 | $201.77 | 133,163 |
| 2024-01-09 | $206.33 | $208.69 | $202.91 | $203.20 | $203.20 | 152,782 |
| 2024-01-08 | $208.86 | $210.18 | $207.40 | $208.90 | $208.90 | 177,002 |
| 2024-01-05 | $208.12 | $211.94 | $207.73 | $208.23 | $208.23 | 94,811 |
| 2024-01-04 | $208.00 | $212.10 | $206.39 | $208.38 | $208.38 | 146,043 |
| 2024-01-03 | $214.47 | $215.83 | $207.81 | $207.85 | $207.85 | 145,952 |
| 2024-01-02 | $215.83 | $218.28 | $214.44 | $216.89 | $216.89 | 171,770 |
| 2023-12-29 | $220.62 | $223.16 | $219.88 | $220.15 | $220.15 | 108,727 |
| 2023-12-28 | $220.57 | $221.98 | $220.00 | $220.62 | $220.62 | 75,887 |
| 2023-12-27 | $221.00 | $222.49 | $219.98 | $221.26 | $221.26 | 83,536 |
| 2023-12-26 | $219.55 | $222.12 | $217.93 | $221.82 | $221.82 | 77,054 |
| 2023-12-22 | $217.00 | $219.42 | $215.64 | $218.37 | $218.37 | 126,905 |
| 2023-12-21 | $212.68 | $216.37 | $212.68 | $216.23 | $216.23 | 126,737 |
| 2023-12-20 | $215.19 | $218.91 | $211.02 | $211.70 | $211.70 | 144,471 |
| 2023-12-19 | $216.05 | $216.47 | $213.07 | $214.90 | $214.90 | 170,896 |
| 2023-12-18 | $209.22 | $215.32 | $208.24 | $215.14 | $215.14 | 179,889 |
| 2023-12-15 | $207.04 | $209.54 | $206.72 | $207.65 | $207.65 | 360,586 |
| 2023-12-14 | $204.11 | $209.52 | $203.54 | $206.66 | $206.66 | 247,251 |
| 2023-12-13 | $198.49 | $202.58 | $196.42 | $202.35 | $202.35 | 152,648 |
| 2023-12-12 | $199.98 | $200.00 | $197.61 | $198.78 | $198.78 | 164,353 |
| 2023-12-11 | $198.58 | $200.78 | $196.24 | $200.36 | $200.36 | 162,160 |
| 2023-12-08 | $194.21 | $200.07 | $194.21 | $198.99 | $198.99 | 154,997 |
| 2023-12-07 | $194.82 | $196.98 | $193.45 | $195.46 | $195.46 | 141,540 |
| 2023-12-06 | $195.29 | $197.90 | $193.91 | $194.21 | $194.21 | 129,412 |
| 2023-12-05 | $201.33 | $201.33 | $194.11 | $195.03 | $195.03 | 164,089 |
| 2023-12-04 | $196.44 | $203.81 | $194.30 | $202.29 | $202.29 | 233,155 |
| 2023-12-01 | $191.27 | $198.71 | $191.02 | $198.14 | $198.14 | 239,814 |
| 2023-11-30 | $186.49 | $189.82 | $185.82 | $188.26 | $188.26 | 818,882 |
| 2023-11-29 | $184.99 | $187.77 | $184.79 | $186.58 | $186.58 | 169,905 |
| 2023-11-28 | $183.53 | $185.62 | $182.90 | $183.36 | $183.36 | 158,226 |
| 2023-11-27 | $184.87 | $186.65 | $183.33 | $183.95 | $183.95 | 185,807 |
| 2023-11-24 | $184.69 | $188.03 | $184.69 | $185.92 | $185.92 | 86,846 |
| 2023-11-22 | $185.97 | $187.00 | $184.42 | $184.56 | $184.56 | 140,987 |
| 2023-11-21 | $185.28 | $188.04 | $183.64 | $183.86 | $183.86 | 142,220 |
| 2023-11-20 | $183.82 | $189.15 | $183.82 | $186.55 | $186.55 | 206,025 |
| 2023-11-17 | $183.90 | $186.08 | $180.82 | $183.66 | $183.66 | 220,983 |
| 2023-11-16 | $180.66 | $183.18 | $180.58 | $182.04 | $182.04 | 261,450 |
| 2023-11-15 | $176.47 | $182.37 | $176.47 | $180.47 | $180.47 | 299,602 |
| 2023-11-14 | $171.32 | $177.00 | $171.32 | $176.70 | $176.70 | 220,503 |
| 2023-11-13 | $165.77 | $167.11 | $162.99 | $166.29 | $166.29 | 183,999 |
| 2023-11-10 | $163.04 | $167.16 | $162.26 | $166.74 | $166.74 | 179,440 |
| 2023-11-09 | $167.60 | $170.41 | $162.98 | $163.41 | $163.41 | 235,625 |
| 2023-11-08 | $175.46 | $177.77 | $167.52 | $167.66 | $167.66 | 209,620 |
| 2023-11-07 | $166.90 | $177.61 | $166.90 | $176.06 | $176.06 | 238,221 |
| 2023-11-06 | $174.72 | $175.54 | $170.00 | $171.79 | $171.79 | 203,885 |
| 2023-11-03 | $172.49 | $177.15 | $172.45 | $175.05 | $175.05 | 246,653 |
| 2023-11-02 | $174.98 | $176.56 | $171.53 | $171.95 | $171.95 | 226,164 |
| 2023-11-01 | $178.34 | $178.53 | $174.08 | $175.39 | $175.39 | 168,946 |
| 2023-10-31 | $178.71 | $179.64 | $176.53 | $177.75 | $177.75 | 154,748 |
| 2023-10-30 | $180.43 | $181.64 | $178.84 | $178.84 | $178.84 | 158,621 |
| 2023-10-27 | $179.46 | $180.22 | $177.56 | $178.49 | $178.49 | 166,534 |
| 2023-10-26 | $177.19 | $180.28 | $176.06 | $180.00 | $180.00 | 156,481 |
| 2023-10-25 | $178.01 | $180.16 | $176.40 | $176.87 | $176.87 | 82,594 |
| 2023-10-24 | $179.00 | $181.74 | $178.63 | $179.40 | $179.40 | 136,873 |
| 2023-10-23 | $180.29 | $182.29 | $178.56 | $178.68 | $178.68 | 169,836 |
| 2023-10-20 | $186.68 | $186.79 | $179.51 | $180.92 | $180.92 | 215,895 |
| 2023-10-19 | $192.21 | $193.32 | $188.88 | $189.60 | $189.60 | 182,605 |
| 2023-10-18 | $196.55 | $197.00 | $192.58 | $192.89 | $192.89 | 109,291 |
| 2023-10-17 | $197.78 | $200.79 | $197.50 | $197.71 | $197.71 | 236,565 |
| 2023-10-16 | $200.21 | $202.16 | $198.14 | $198.44 | $198.44 | 165,403 |
| 2023-10-13 | $200.74 | $201.27 | $197.87 | $199.06 | $199.06 | 108,543 |
| 2023-10-12 | $205.83 | $206.74 | $199.34 | $200.51 | $200.51 | 122,842 |
| 2023-10-11 | $203.06 | $205.17 | $203.00 | $204.83 | $204.83 | 140,244 |
| 2023-10-10 | $202.11 | $203.40 | $200.48 | $202.49 | $202.49 | 145,642 |
| 2023-10-09 | $201.75 | $203.30 | $200.78 | $201.95 | $201.95 | 100,775 |
| 2023-10-06 | $199.81 | $204.18 | $199.81 | $202.74 | $202.74 | 113,305 |
| 2023-10-05 | $200.81 | $201.80 | $199.52 | $200.77 | $200.77 | 105,841 |
| 2023-10-04 | $199.59 | $201.79 | $198.65 | $201.23 | $201.23 | 137,101 |
| 2023-10-03 | $202.11 | $204.36 | $199.51 | $199.83 | $199.83 | 121,137 |
| 2023-10-02 | $205.02 | $205.94 | $202.78 | $203.20 | $203.20 | 107,762 |
| 2023-09-29 | $206.01 | $206.93 | $203.67 | $204.26 | $204.26 | 147,846 |
| 2023-09-28 | $201.19 | $207.60 | $201.00 | $205.08 | $205.08 | 177,160 |
| 2023-09-27 | $199.01 | $202.26 | $198.95 | $201.14 | $201.14 | 163,314 |
| 2023-09-26 | $200.64 | $203.01 | $198.21 | $198.68 | $198.68 | 137,096 |
| 2023-09-25 | $198.45 | $201.70 | $197.01 | $201.63 | $201.63 | 132,742 |
| 2023-09-22 | $198.93 | $200.82 | $198.30 | $198.64 | $198.64 | 164,816 |
| 2023-09-21 | $205.27 | $205.50 | $198.92 | $198.92 | $198.92 | 161,464 |
| 2023-09-20 | $203.30 | $207.05 | $202.40 | $205.46 | $205.46 | 177,490 |
| 2023-09-19 | $199.04 | $202.30 | $198.22 | $202.02 | $202.02 | 221,601 |
| 2023-09-18 | $197.98 | $200.49 | $197.30 | $198.85 | $198.85 | 197,092 |
| 2023-09-15 | $200.19 | $200.53 | $195.92 | $197.23 | $197.23 | 629,715 |
| 2023-09-14 | $198.67 | $200.18 | $196.62 | $199.79 | $199.79 | 207,334 |
| 2023-09-13 | $197.48 | $199.32 | $196.19 | $198.37 | $198.37 | 228,643 |
| 2023-09-12 | $196.25 | $197.90 | $195.72 | $196.87 | $196.87 | 201,462 |
| 2023-09-11 | $194.53 | $196.75 | $194.05 | $195.95 | $195.95 | 229,136 |
| 2023-09-08 | $193.55 | $196.39 | $193.27 | $195.08 | $195.08 | 265,777 |
| 2023-09-07 | $188.71 | $193.54 | $187.31 | $193.30 | $193.30 | 212,939 |
| 2023-09-06 | $191.32 | $192.17 | $188.53 | $188.65 | $188.65 | 194,113 |
| 2023-09-05 | $192.57 | $192.57 | $188.36 | $190.96 | $190.96 | 257,443 |
| 2023-09-01 | $195.15 | $196.25 | $193.76 | $194.16 | $194.16 | 165,461 |
| 2023-08-31 | $195.00 | $196.63 | $193.75 | $194.00 | $194.00 | 248,918 |
| 2023-08-30 | $193.89 | $196.61 | $193.59 | $195.54 | $195.54 | 184,854 |
| 2023-08-29 | $195.25 | $197.36 | $193.44 | $194.00 | $194.00 | 162,272 |
| 2023-08-28 | $193.43 | $196.88 | $193.24 | $195.13 | $195.13 | 172,110 |
| 2023-08-25 | $192.02 | $194.19 | $192.02 | $193.12 | $193.12 | 157,788 |
| 2023-08-24 | $195.08 | $195.57 | $191.83 | $192.02 | $192.02 | 160,226 |
| 2023-08-23 | $194.51 | $196.27 | $193.48 | $194.50 | $194.50 | 116,949 |
| 2023-08-22 | $193.66 | $194.93 | $192.17 | $193.80 | $193.80 | 161,772 |
| 2023-08-21 | $192.00 | $194.30 | $190.51 | $193.32 | $193.32 | 171,422 |
| 2023-08-18 | $189.49 | $193.27 | $188.67 | $191.83 | $191.83 | 303,936 |
| 2023-08-17 | $194.19 | $196.45 | $190.54 | $190.55 | $190.55 | 257,199 |
| 2023-08-16 | $191.96 | $195.81 | $191.70 | $194.50 | $194.50 | 162,658 |
| 2023-08-15 | $191.10 | $193.53 | $190.25 | $192.44 | $192.44 | 177,190 |
| 2023-08-14 | $189.56 | $191.70 | $188.18 | $191.60 | $191.60 | 146,420 |
| 2023-08-11 | $189.36 | $190.63 | $187.53 | $189.76 | $189.76 | 102,810 |
| 2023-08-10 | $188.82 | $191.18 | $188.17 | $189.41 | $189.41 | 215,795 |
| 2023-08-09 | $184.63 | $188.54 | $183.45 | $188.00 | $188.00 | 206,058 |
| 2023-08-08 | $187.25 | $187.37 | $183.86 | $185.07 | $185.07 | 164,869 |
| 2023-08-07 | $188.92 | $190.75 | $187.70 | $188.80 | $188.80 | 155,025 |
| 2023-08-04 | $196.57 | $196.94 | $187.81 | $188.41 | $188.41 | 219,371 |
| 2023-08-03 | $197.94 | $200.61 | $193.72 | $196.71 | $196.71 | 236,127 |
| 2023-08-02 | $193.16 | $224.77 | $193.16 | $198.22 | $198.22 | 536,805 |
| 2023-08-01 | $178.22 | $181.29 | $176.96 | $180.71 | $180.71 | 242,164 |
| 2023-07-31 | $176.21 | $178.90 | $176.21 | $178.50 | $178.50 | 259,033 |
| 2023-07-28 | $173.80 | $176.77 | $172.33 | $176.16 | $176.16 | 263,235 |
| 2023-07-27 | $173.75 | $175.33 | $172.73 | $173.01 | $173.01 | 194,925 |
| 2023-07-26 | $170.63 | $174.01 | $170.31 | $173.23 | $173.23 | 189,860 |
| 2023-07-25 | $172.97 | $174.65 | $172.97 | $174.05 | $174.05 | 154,933 |
| 2023-07-24 | $172.33 | $174.35 | $171.60 | $173.21 | $173.21 | 119,753 |
| 2023-07-21 | $172.75 | $174.52 | $169.59 | $172.07 | $172.07 | 227,511 |
| 2023-07-20 | $179.17 | $179.60 | $175.09 | $175.33 | $175.33 | 230,931 |
| 2023-07-19 | $177.11 | $178.70 | $176.81 | $178.64 | $178.64 | 152,960 |
| 2023-07-18 | $177.00 | $177.34 | $175.64 | $176.71 | $176.71 | 195,106 |
| 2023-07-17 | $177.47 | $178.11 | $175.79 | $177.12 | $177.12 | 162,364 |
| 2023-07-14 | $178.30 | $178.75 | $176.91 | $177.47 | $177.47 | 227,149 |
| 2023-07-13 | $181.01 | $181.40 | $177.73 | $177.95 | $177.95 | 260,079 |
| 2023-07-12 | $178.06 | $181.51 | $176.43 | $180.79 | $180.79 | 209,211 |
| 2023-07-11 | $172.45 | $175.77 | $171.95 | $175.23 | $175.23 | 244,509 |
| 2023-07-10 | $169.11 | $174.44 | $169.11 | $172.39 | $172.39 | 231,209 |
| 2023-07-07 | $166.91 | $170.21 | $166.66 | $169.14 | $169.14 | 187,304 |
| 2023-07-06 | $166.35 | $167.07 | $165.28 | $166.88 | $166.88 | 166,397 |
| 2023-07-05 | $166.28 | $168.40 | $165.74 | $168.00 | $168.00 | 202,414 |
| 2023-07-03 | $167.09 | $168.27 | $165.71 | $166.81 | $166.81 | 95,065 |
| 2023-06-30 | $166.20 | $167.77 | $165.39 | $167.61 | $167.61 | 235,401 |
| 2023-06-29 | $163.80 | $165.37 | $163.17 | $165.12 | $165.12 | 190,323 |
| 2023-06-28 | $164.65 | $165.97 | $163.41 | $163.71 | $163.71 | 237,921 |
| 2023-06-27 | $162.58 | $164.92 | $161.32 | $164.90 | $164.90 | 680,918 |
| 2023-06-26 | $163.17 | $164.73 | $161.38 | $162.11 | $162.11 | 182,517 |
| 2023-06-23 | $163.56 | $164.64 | $161.98 | $162.60 | $162.60 | 859,890 |
| 2023-06-22 | $164.94 | $165.62 | $163.87 | $164.54 | $164.54 | 205,026 |
| 2023-06-21 | $165.11 | $167.05 | $164.87 | $165.68 | $165.68 | 243,397 |
| 2023-06-20 | $166.43 | $167.96 | $164.20 | $166.35 | $166.35 | 211,838 |
| 2023-06-16 | $168.21 | $168.30 | $165.08 | $167.33 | $167.33 | 488,136 |
| 2023-06-15 | $163.62 | $167.13 | $163.62 | $166.81 | $166.81 | 245,340 |
| 2023-06-14 | $164.99 | $166.65 | $163.27 | $164.55 | $164.55 | 207,127 |
| 2023-06-13 | $167.36 | $169.17 | $164.96 | $165.80 | $165.80 | 238,920 |
| 2023-06-12 | $164.20 | $166.56 | $164.20 | $166.17 | $166.17 | 201,160 |
| 2023-06-09 | $165.33 | $166.58 | $163.36 | $163.69 | $163.69 | 194,470 |
| 2023-06-08 | $165.13 | $166.67 | $164.42 | $164.75 | $164.75 | 173,281 |
| 2023-06-07 | $165.66 | $165.95 | $163.49 | $165.40 | $165.40 | 238,612 |
| 2023-06-06 | $164.43 | $166.14 | $163.30 | $165.46 | $165.46 | 191,714 |
| 2023-06-05 | $164.45 | $166.34 | $163.33 | $164.43 | $164.43 | 247,238 |
| 2023-06-02 | $165.12 | $167.64 | $163.89 | $165.50 | $165.50 | 290,620 |
| 2023-06-01 | $163.24 | $166.11 | $162.58 | $164.96 | $164.96 | 234,416 |
| 2023-05-31 | $162.84 | $165.27 | $162.18 | $163.92 | $163.92 | 744,161 |
| 2023-05-30 | $164.52 | $168.58 | $162.88 | $163.36 | $163.36 | 228,908 |
| 2023-05-26 | $166.96 | $169.95 | $163.91 | $164.00 | $164.00 | 240,900 |
| 2023-05-25 | $165.90 | $166.14 | $162.26 | $165.89 | $165.89 | 219,302 |
| 2023-05-24 | $167.84 | $168.25 | $165.08 | $165.44 | $165.44 | 188,540 |
| 2023-05-23 | $170.51 | $171.15 | $167.47 | $168.88 | $168.88 | 181,382 |
| 2023-05-22 | $170.15 | $172.75 | $168.71 | $171.03 | $171.03 | 136,723 |
| 2023-05-19 | $169.64 | $170.59 | $168.78 | $169.11 | $169.11 | 130,635 |
| 2023-05-18 | $168.54 | $170.95 | $167.64 | $169.04 | $169.04 | 227,248 |
| 2023-05-17 | $168.06 | $170.22 | $166.96 | $168.62 | $168.62 | 290,600 |
| 2023-05-16 | $166.28 | $170.10 | $166.28 | $167.55 | $167.55 | 238,894 |
| 2023-05-15 | $168.59 | $169.29 | $166.60 | $166.81 | $166.81 | 171,760 |
| 2023-05-12 | $167.00 | $169.06 | $165.71 | $168.18 | $168.18 | 162,355 |
| 2023-05-11 | $169.15 | $170.74 | $166.37 | $166.47 | $166.47 | 160,716 |
| 2023-05-10 | $171.51 | $172.53 | $166.85 | $169.83 | $169.83 | 241,941 |
| 2023-05-09 | $171.33 | $171.84 | $167.82 | $169.08 | $169.08 | 239,449 |
| 2023-05-08 | $172.18 | $173.28 | $170.84 | $171.65 | $171.65 | 186,932 |
| 2023-05-05 | $169.50 | $177.48 | $169.50 | $172.57 | $172.57 | 220,026 |
| 2023-05-04 | $173.05 | $178.22 | $162.02 | $164.06 | $164.06 | 241,212 |
| 2023-05-03 | $173.13 | $180.61 | $172.83 | $179.28 | $179.28 | 261,407 |
| 2023-05-02 | $175.51 | $176.29 | $170.06 | $172.88 | $172.88 | 283,523 |
| 2023-05-01 | $176.72 | $181.90 | $176.04 | $176.48 | $176.48 | 246,164 |
| 2023-04-28 | $174.25 | $179.17 | $168.67 | $177.00 | $177.00 | 470,244 |
| 2023-04-27 | $173.94 | $183.03 | $161.40 | $174.90 | $174.90 | 1,182,238 |
| 2023-04-26 | $230.30 | $234.24 | $229.67 | $231.79 | $231.79 | 156,112 |
| 2023-04-25 | $230.36 | $235.45 | $227.71 | $232.33 | $232.33 | 133,426 |
| 2023-04-24 | $233.41 | $235.39 | $230.67 | $232.83 | $232.83 | 136,377 |
| 2023-04-21 | $234.97 | $236.77 | $232.07 | $234.76 | $234.76 | 130,953 |
| 2023-04-20 | $225.77 | $236.78 | $225.77 | $235.80 | $235.80 | 176,082 |
| 2023-04-19 | $229.05 | $229.63 | $224.80 | $228.08 | $228.08 | 243,736 |
| 2023-04-18 | $236.40 | $236.40 | $230.77 | $230.88 | $230.88 | 246,852 |
| 2023-04-17 | $241.29 | $242.10 | $234.20 | $234.72 | $234.72 | 182,548 |
| 2023-04-14 | $242.78 | $243.95 | $240.63 | $241.64 | $241.64 | 110,613 |
| 2023-04-13 | $244.98 | $246.79 | $240.84 | $243.01 | $243.01 | 254,223 |
| 2023-04-12 | $237.41 | $247.96 | $237.36 | $244.34 | $244.34 | 167,711 |
| 2023-04-11 | $233.36 | $237.52 | $233.36 | $237.50 | $237.50 | 182,966 |
| 2023-04-10 | $225.16 | $233.70 | $223.96 | $233.70 | $233.70 | 91,184 |
| 2023-04-06 | $226.24 | $227.40 | $223.66 | $225.98 | $225.98 | 100,773 |
| 2023-04-05 | $228.94 | $232.14 | $225.23 | $227.94 | $227.94 | 152,699 |
| 2023-04-04 | $232.24 | $233.10 | $228.60 | $229.79 | $229.79 | 169,566 |
| 2023-04-03 | $227.09 | $232.09 | $224.77 | $231.12 | $231.12 | 283,541 |
| 2023-03-31 | $219.10 | $230.55 | $219.10 | $228.87 | $228.87 | 264,160 |
| 2023-03-30 | $218.06 | $218.98 | $215.64 | $217.78 | $217.78 | 192,708 |
| 2023-03-29 | $209.27 | $217.26 | $208.87 | $217.18 | $217.18 | 148,573 |
| 2023-03-28 | $206.63 | $210.62 | $206.57 | $208.37 | $208.37 | 129,228 |
| 2023-03-27 | $200.87 | $207.24 | $197.95 | $206.84 | $206.84 | 163,827 |
| 2023-03-24 | $204.38 | $204.38 | $197.99 | $199.75 | $199.75 | 108,564 |
| 2023-03-23 | $202.82 | $205.72 | $200.98 | $204.74 | $204.74 | 163,936 |
| 2023-03-22 | $203.54 | $207.03 | $200.47 | $201.88 | $201.88 | 166,640 |
| 2023-03-21 | $201.16 | $204.00 | $200.43 | $203.20 | $203.20 | 254,018 |
| 2023-03-20 | $200.80 | $201.84 | $198.01 | $198.76 | $198.76 | 275,189 |
| 2023-03-17 | $204.72 | $205.38 | $199.28 | $199.49 | $199.49 | 409,441 |
| 2023-03-16 | $202.18 | $206.31 | $201.69 | $205.59 | $205.59 | 319,019 |
| 2023-03-15 | $217.93 | $217.94 | $195.32 | $203.94 | $203.94 | 699,601 |
| 2023-03-14 | $216.26 | $221.68 | $215.55 | $218.61 | $218.61 | 363,846 |
| 2023-03-13 | $211.26 | $215.09 | $207.84 | $213.69 | $213.69 | 228,349 |
| 2023-03-10 | $217.24 | $218.40 | $211.76 | $214.12 | $214.12 | 179,365 |
| 2023-03-09 | $216.55 | $219.18 | $215.46 | $218.20 | $218.20 | 192,524 |
| 2023-03-08 | $213.58 | $220.64 | $213.28 | $216.73 | $216.73 | 176,761 |
| 2023-03-07 | $217.04 | $217.57 | $211.12 | $213.67 | $213.67 | 141,892 |
| 2023-03-06 | $220.00 | $221.22 | $217.09 | $217.60 | $217.60 | 183,284 |
| 2023-03-03 | $219.77 | $220.85 | $215.38 | $220.30 | $220.30 | 168,005 |
| 2023-03-02 | $214.82 | $219.08 | $212.93 | $218.42 | $218.42 | 128,472 |
| 2023-03-01 | $212.53 | $215.29 | $209.48 | $214.58 | $214.58 | 174,581 |
| 2023-02-28 | $215.70 | $217.96 | $210.46 | $212.01 | $212.01 | 308,694 |
| 2023-02-27 | $215.81 | $216.58 | $213.04 | $215.42 | $215.42 | 163,250 |
| 2023-02-24 | $215.37 | $218.20 | $211.83 | $214.64 | $214.64 | 170,235 |
| 2023-02-23 | $217.52 | $221.21 | $217.10 | $218.27 | $218.27 | 199,503 |
| 2023-02-22 | $212.72 | $218.03 | $211.87 | $216.17 | $216.17 | 213,160 |
| 2023-02-21 | $211.74 | $214.00 | $210.75 | $211.92 | $211.92 | 297,784 |
| 2023-02-17 | $212.03 | $214.47 | $201.94 | $213.95 | $213.95 | 226,403 |
| 2023-02-16 | $214.83 | $218.97 | $211.31 | $213.19 | $213.19 | 204,277 |
| 2023-02-15 | $212.62 | $217.39 | $211.25 | $216.64 | $216.64 | 135,251 |
| 2023-02-14 | $211.08 | $216.67 | $211.08 | $214.88 | $214.88 | 155,437 |
| 2023-02-13 | $206.75 | $212.66 | $205.43 | $211.45 | $211.45 | 125,728 |
| 2023-02-10 | $207.31 | $208.24 | $204.75 | $206.47 | $206.47 | 86,692 |
| 2023-02-09 | $210.55 | $214.01 | $205.86 | $207.83 | $207.83 | 105,550 |
| 2023-02-08 | $212.54 | $212.82 | $205.00 | $209.32 | $209.32 | 111,494 |
| 2023-02-07 | $206.75 | $212.28 | $204.68 | $211.66 | $211.66 | 189,434 |
| 2023-02-06 | $199.80 | $207.51 | $199.79 | $206.86 | $206.86 | 201,987 |
| 2023-02-03 | $201.18 | $204.78 | $198.79 | $200.73 | $200.73 | 134,457 |
| 2023-02-02 | $208.14 | $209.79 | $204.08 | $204.14 | $204.14 | 299,855 |
| 2023-02-01 | $198.51 | $207.21 | $198.03 | $206.82 | $206.82 | 256,955 |
| 2023-01-31 | $196.02 | $199.09 | $193.14 | $198.75 | $198.75 | 192,780 |
| 2023-01-30 | $188.43 | $199.84 | $184.04 | $195.71 | $195.71 | 465,531 |
| 2023-01-27 | $190.01 | $193.22 | $187.34 | $190.75 | $190.75 | 388,142 |
| 2023-01-26 | $195.02 | $195.02 | $178.01 | $189.79 | $189.79 | 380,346 |
| 2023-01-25 | $195.47 | $197.03 | $191.78 | $194.27 | $194.27 | 149,631 |
| 2023-01-24 | $199.16 | $204.37 | $196.31 | $198.25 | $198.25 | 131,986 |
| 2023-01-23 | $198.01 | $201.43 | $195.38 | $199.17 | $199.17 | 186,852 |
| 2023-01-20 | $195.03 | $196.80 | $192.01 | $196.55 | $196.55 | 164,725 |
| 2023-01-19 | $194.18 | $198.86 | $192.06 | $193.77 | $193.77 | 144,188 |
| 2023-01-18 | $205.56 | $205.95 | $194.53 | $195.20 | $195.20 | 267,112 |
| 2023-01-17 | $200.03 | $204.83 | $199.40 | $204.66 | $204.66 | 231,105 |
| 2023-01-13 | $202.39 | $202.70 | $200.23 | $200.74 | $200.74 | 100,774 |
| 2023-01-12 | $206.10 | $207.86 | $200.95 | $203.28 | $203.28 | 94,876 |
| 2023-01-11 | $202.86 | $206.52 | $202.86 | $206.11 | $206.11 | 150,075 |
| 2023-01-10 | $201.26 | $202.15 | $197.65 | $202.07 | $202.07 | 143,706 |
| 2023-01-09 | $203.45 | $208.87 | $200.63 | $201.68 | $201.68 | 203,985 |
| 2023-01-06 | $202.38 | $202.38 | $198.44 | $201.14 | $201.14 | 121,110 |
| 2023-01-05 | $204.54 | $205.74 | $199.79 | $200.01 | $200.01 | 140,095 |
| 2023-01-04 | $207.12 | $207.26 | $202.37 | $206.02 | $206.02 | 173,996 |
| 2023-01-03 | $209.11 | $212.42 | $202.29 | $206.26 | $206.26 | 154,156 |
| 2022-12-30 | $203.17 | $205.97 | $202.45 | $205.40 | $205.40 | 136,365 |
| 2022-12-29 | $201.59 | $206.37 | $201.59 | $205.62 | $205.62 | 85,897 |
| 2022-12-28 | $202.38 | $204.00 | $199.75 | $200.47 | $200.47 | 98,847 |
| 2022-12-27 | $201.06 | $203.18 | $198.74 | $201.59 | $201.59 | 128,790 |
| 2022-12-23 | $204.35 | $205.13 | $201.67 | $202.21 | $202.21 | 140,863 |
| 2022-12-22 | $202.21 | $205.68 | $201.04 | $204.61 | $204.61 | 142,310 |
| 2022-12-21 | $203.68 | $207.50 | $202.54 | $204.30 | $204.30 | 134,560 |
| 2022-12-20 | $199.73 | $205.23 | $197.11 | $203.39 | $203.39 | 196,250 |
| 2022-12-19 | $202.00 | $203.36 | $196.87 | $199.97 | $199.97 | 222,636 |
| 2022-12-16 | $205.11 | $207.42 | $199.46 | $201.11 | $201.11 | 770,504 |
| 2022-12-15 | $209.40 | $209.40 | $205.09 | $206.27 | $206.27 | 164,162 |
| 2022-12-14 | $216.03 | $219.02 | $210.87 | $211.65 | $211.65 | 174,160 |
| 2022-12-13 | $221.77 | $223.37 | $216.49 | $217.12 | $217.12 | 276,834 |
| 2022-12-12 | $216.73 | $218.72 | $213.28 | $214.93 | $214.93 | 244,036 |
| 2022-12-09 | $222.80 | $222.95 | $216.75 | $217.05 | $217.05 | 277,369 |
| 2022-12-08 | $226.45 | $232.78 | $223.96 | $224.34 | $224.34 | 113,164 |
| 2022-12-07 | $220.19 | $227.95 | $220.01 | $226.06 | $226.06 | 201,699 |
| 2022-12-06 | $230.50 | $230.50 | $219.66 | $220.19 | $220.19 | 217,599 |
| 2022-12-05 | $238.05 | $238.47 | $226.50 | $229.85 | $229.85 | 163,433 |
| 2022-12-02 | $238.40 | $243.61 | $236.23 | $239.99 | $239.99 | 186,492 |
| 2022-12-01 | $230.55 | $240.16 | $230.55 | $239.49 | $239.49 | 261,832 |
| 2022-11-30 | $219.72 | $232.16 | $218.48 | $230.50 | $230.50 | 1,966,193 |
| 2022-11-29 | $231.46 | $231.60 | $215.62 | $219.02 | $219.02 | 594,590 |
| 2022-11-28 | $240.00 | $242.57 | $229.69 | $230.77 | $230.77 | 241,748 |
| 2022-11-25 | $238.53 | $245.53 | $237.72 | $243.68 | $243.68 | 108,371 |
| 2022-11-23 | $237.36 | $245.15 | $235.59 | $239.75 | $239.75 | 147,232 |
| 2022-11-22 | $231.92 | $239.88 | $231.92 | $238.65 | $238.65 | 255,497 |
| 2022-11-21 | $240.95 | $248.35 | $230.34 | $231.00 | $231.00 | 377,581 |
| 2022-11-18 | $242.78 | $243.26 | $235.97 | $239.86 | $239.86 | 193,743 |
| 2022-11-17 | $242.72 | $244.96 | $239.41 | $241.40 | $241.40 | 162,129 |
| 2022-11-16 | $248.59 | $251.85 | $245.52 | $246.56 | $246.56 | 207,481 |
| 2022-11-15 | $241.21 | $249.14 | $238.14 | $248.24 | $248.24 | 258,576 |
| 2022-11-14 | $239.42 | $241.49 | $231.19 | $238.31 | $238.31 | 213,427 |
| 2022-11-11 | $237.49 | $242.03 | $235.19 | $239.72 | $239.72 | 294,875 |
| 2022-11-10 | $230.33 | $236.84 | $230.33 | $235.50 | $235.50 | 323,112 |
| 2022-11-09 | $225.79 | $226.46 | $220.65 | $223.21 | $223.21 | 212,233 |
| 2022-11-08 | $227.44 | $228.55 | $224.04 | $226.20 | $226.20 | 403,343 |
| 2022-11-07 | $233.64 | $234.25 | $225.34 | $227.39 | $227.39 | 292,766 |
| 2022-11-04 | $238.96 | $238.96 | $228.13 | $233.01 | $233.01 | 194,756 |
| 2022-11-03 | $233.95 | $242.34 | $233.95 | $237.86 | $237.86 | 188,645 |
| 2022-11-02 | $240.26 | $241.49 | $233.71 | $235.81 | $235.81 | 193,896 |
| 2022-11-01 | $241.96 | $244.24 | $239.04 | $240.97 | $240.97 | 215,015 |
| 2022-10-31 | $238.61 | $243.39 | $238.61 | $241.45 | $241.45 | 282,704 |
| 2022-10-28 | $239.34 | $242.48 | $237.09 | $240.57 | $240.57 | 243,480 |
| 2022-10-27 | $258.44 | $260.98 | $229.01 | $235.81 | $235.81 | 477,720 |
| 2022-10-26 | $251.64 | $254.02 | $245.71 | $248.40 | $248.40 | 251,161 |
| 2022-10-25 | $250.85 | $258.97 | $250.80 | $252.63 | $252.63 | 158,702 |
| 2022-10-24 | $254.65 | $254.65 | $246.26 | $249.77 | $249.77 | 215,290 |
| 2022-10-21 | $245.15 | $254.78 | $244.66 | $253.64 | $253.64 | 171,635 |
| 2022-10-20 | $251.44 | $252.85 | $243.29 | $246.30 | $246.30 | 168,022 |
| 2022-10-19 | $250.35 | $250.35 | $245.67 | $248.89 | $248.89 | 148,536 |
| 2022-10-18 | $257.35 | $258.76 | $249.76 | $253.00 | $253.00 | 223,834 |
| 2022-10-17 | $247.10 | $253.42 | $244.31 | $252.33 | $252.33 | 231,111 |
| 2022-10-14 | $251.26 | $252.78 | $241.14 | $242.05 | $242.05 | 141,796 |
| 2022-10-13 | $240.00 | $251.01 | $238.91 | $250.82 | $250.82 | 370,301 |
| 2022-10-12 | $246.78 | $247.77 | $240.40 | $244.13 | $244.13 | 138,918 |
| 2022-10-11 | $250.29 | $252.09 | $244.41 | $247.13 | $247.13 | 190,210 |
| 2022-10-10 | $252.82 | $252.82 | $245.77 | $249.80 | $249.80 | 239,749 |
| 2022-10-07 | $252.36 | $255.93 | $248.66 | $253.41 | $253.41 | 237,639 |
| 2022-10-06 | $256.00 | $263.59 | $252.64 | $253.95 | $253.95 | 295,687 |
| 2022-10-05 | $248.97 | $256.58 | $245.79 | $256.23 | $256.23 | 253,776 |
| 2022-10-04 | $245.11 | $250.17 | $243.60 | $250.05 | $250.05 | 235,205 |
| 2022-10-03 | $239.87 | $244.99 | $238.70 | $243.19 | $243.19 | 189,912 |
| 2022-09-30 | $235.09 | $240.00 | $235.00 | $238.20 | $238.20 | 226,815 |
| 2022-09-29 | $238.66 | $240.56 | $230.14 | $234.08 | $234.08 | 225,848 |
| 2022-09-28 | $233.53 | $240.06 | $229.19 | $239.65 | $239.65 | 275,692 |
| 2022-09-27 | $224.62 | $234.02 | $222.65 | $232.67 | $232.67 | 413,067 |
| 2022-09-26 | $221.05 | $225.14 | $219.75 | $221.48 | $221.48 | 225,139 |
| 2022-09-23 | $220.50 | $222.44 | $216.81 | $222.15 | $222.15 | 209,679 |
| 2022-09-22 | $223.52 | $224.57 | $220.45 | $223.31 | $223.31 | 162,849 |
| 2022-09-21 | $228.26 | $230.07 | $223.70 | $225.26 | $225.26 | 175,000 |
| 2022-09-20 | $230.46 | $232.29 | $222.15 | $226.24 | $226.24 | 153,176 |
| 2022-09-19 | $223.40 | $231.26 | $223.40 | $231.01 | $231.01 | 246,030 |
| 2022-09-16 | $221.00 | $227.34 | $217.38 | $226.37 | $226.37 | 591,443 |
| 2022-09-15 | $226.33 | $226.77 | $220.65 | $223.11 | $223.11 | 174,088 |
| 2022-09-14 | $225.05 | $228.58 | $224.22 | $227.00 | $227.00 | 252,370 |
| 2022-09-13 | $221.05 | $229.59 | $221.05 | $225.20 | $225.20 | 313,341 |
| 2022-09-12 | $222.52 | $227.67 | $222.52 | $225.63 | $225.63 | 192,197 |
| 2022-09-09 | $216.33 | $221.88 | $216.12 | $221.41 | $221.41 | 153,982 |
| 2022-09-08 | $210.92 | $216.58 | $210.92 | $215.68 | $215.68 | 111,703 |
| 2022-09-07 | $207.02 | $213.38 | $207.02 | $213.00 | $213.00 | 126,673 |
| 2022-09-06 | $207.38 | $209.18 | $204.37 | $207.85 | $207.85 | 125,475 |
| 2022-09-02 | $208.81 | $211.63 | $207.59 | $208.57 | $208.57 | 121,053 |
| 2022-09-01 | $209.61 | $209.61 | $203.01 | $208.11 | $208.11 | 134,802 |
| 2022-08-31 | $206.82 | $211.07 | $206.82 | $210.60 | $210.60 | 181,759 |
| 2022-08-30 | $212.94 | $212.94 | $205.52 | $206.74 | $206.74 | 102,829 |
| 2022-08-29 | $215.00 | $215.78 | $213.12 | $213.51 | $213.51 | 157,800 |
| 2022-08-26 | $215.12 | $217.87 | $211.41 | $216.15 | $216.15 | 85,925 |
| 2022-08-25 | $218.77 | $218.93 | $215.14 | $216.63 | $216.63 | 103,949 |
| 2022-08-24 | $215.47 | $218.97 | $214.34 | $218.48 | $218.48 | 138,131 |
| 2022-08-23 | $214.44 | $216.45 | $211.19 | $215.03 | $215.03 | 94,511 |
| 2022-08-22 | $220.97 | $220.97 | $212.96 | $215.13 | $215.13 | 105,396 |
| 2022-08-19 | $224.47 | $229.27 | $221.36 | $223.85 | $223.85 | 150,608 |
| 2022-08-18 | $217.61 | $229.60 | $217.31 | $226.88 | $226.88 | 178,650 |
| 2022-08-17 | $212.57 | $217.59 | $211.30 | $217.01 | $217.01 | 84,113 |
| 2022-08-16 | $216.88 | $220.24 | $214.85 | $215.11 | $215.11 | 99,888 |
| 2022-08-15 | $216.61 | $220.54 | $214.72 | $218.73 | $218.73 | 105,421 |
| 2022-08-12 | $213.09 | $218.96 | $213.00 | $216.39 | $216.39 | 124,908 |
| 2022-08-11 | $210.95 | $216.95 | $206.97 | $213.00 | $213.00 | 149,458 |
| 2022-08-10 | $201.95 | $209.48 | $200.16 | $208.34 | $208.34 | 183,430 |
| 2022-08-09 | $207.55 | $211.24 | $195.65 | $200.09 | $200.09 | 319,737 |
| 2022-08-08 | $215.00 | $216.15 | $206.38 | $207.55 | $207.55 | 225,648 |
| 2022-08-05 | $209.25 | $213.66 | $204.12 | $213.12 | $213.12 | 125,530 |
| 2022-08-04 | $210.69 | $213.55 | $208.29 | $212.75 | $212.75 | 123,366 |
| 2022-08-03 | $206.94 | $210.68 | $204.27 | $209.95 | $209.95 | 125,825 |
| 2022-08-02 | $203.76 | $209.42 | $203.76 | $207.84 | $207.84 | 103,292 |
| 2022-08-01 | $203.18 | $206.53 | $198.30 | $205.44 | $205.44 | 166,220 |
| 2022-07-29 | $195.83 | $204.68 | $195.83 | $204.09 | $204.09 | 175,216 |
| 2022-07-28 | $195.01 | $195.50 | $192.75 | $195.15 | $195.15 | 99,530 |
| 2022-07-27 | $182.85 | $197.41 | $182.85 | $196.01 | $196.01 | 140,086 |
| 2022-07-26 | $182.66 | $182.66 | $178.06 | $180.98 | $180.98 | 110,689 |
| 2022-07-25 | $181.63 | $183.19 | $180.05 | $182.44 | $182.44 | 101,191 |
| 2022-07-22 | $183.08 | $184.31 | $179.95 | $181.90 | $181.90 | 101,496 |
| 2022-07-21 | $181.00 | $184.40 | $178.58 | $182.30 | $182.30 | 109,192 |
| 2022-07-20 | $177.93 | $182.27 | $176.77 | $180.53 | $180.53 | 159,120 |
| 2022-07-19 | $176.54 | $179.76 | $174.61 | $178.90 | $178.90 | 154,558 |
| 2022-07-18 | $178.41 | $181.20 | $174.57 | $175.30 | $175.30 | 136,189 |
| 2022-07-15 | $177.01 | $179.21 | $174.20 | $176.12 | $176.12 | 117,978 |
| 2022-07-14 | $176.31 | $177.99 | $173.81 | $175.99 | $175.99 | 119,259 |
| 2022-07-13 | $177.45 | $179.87 | $176.18 | $178.65 | $178.65 | 91,373 |
| 2022-07-12 | $188.12 | $189.70 | $178.93 | $179.78 | $179.78 | 112,913 |
| 2022-07-11 | $187.16 | $191.34 | $185.51 | $188.59 | $188.59 | 85,042 |
| 2022-07-08 | $187.22 | $189.32 | $185.24 | $187.52 | $187.52 | 146,271 |
| 2022-07-07 | $185.49 | $194.34 | $183.37 | $187.88 | $187.88 | 147,344 |
| 2022-07-06 | $190.89 | $191.64 | $188.47 | $191.34 | $191.34 | 160,373 |
| 2022-07-05 | $188.06 | $192.31 | $185.05 | $191.05 | $191.05 | 155,040 |
| 2022-07-01 | $183.16 | $192.00 | $181.49 | $191.24 | $191.24 | 172,924 |
| 2022-06-30 | $191.66 | $192.39 | $182.32 | $183.68 | $183.68 | 240,671 |
| 2022-06-29 | $192.24 | $195.11 | $191.25 | $194.03 | $194.03 | 120,624 |
| 2022-06-28 | $199.50 | $199.50 | $191.59 | $192.54 | $192.54 | 130,746 |
| 2022-06-27 | $197.08 | $198.98 | $196.25 | $196.79 | $196.79 | 102,679 |
| 2022-06-24 | $192.62 | $197.50 | $192.62 | $197.39 | $197.39 | 207,788 |
| 2022-06-23 | $197.92 | $200.82 | $190.43 | $191.24 | $191.24 | 214,297 |
| 2022-06-22 | $194.80 | $200.84 | $194.80 | $197.50 | $197.50 | 322,171 |
| 2022-06-21 | $190.34 | $198.65 | $188.95 | $197.75 | $197.75 | 274,678 |
| 2022-06-17 | $180.85 | $189.38 | $180.51 | $189.20 | $189.20 | 1,080,066 |
| 2022-06-16 | $181.70 | $184.45 | $176.77 | $179.18 | $179.18 | 254,445 |
| 2022-06-15 | $187.00 | $188.21 | $180.66 | $185.23 | $185.23 | 352,128 |
| 2022-06-14 | $193.32 | $194.47 | $183.06 | $184.31 | $184.31 | 373,929 |
| 2022-06-13 | $193.26 | $198.81 | $191.42 | $191.77 | $191.77 | 290,501 |
| 2022-06-10 | $194.15 | $197.13 | $192.09 | $196.00 | $196.00 | 112,546 |
| 2022-06-09 | $206.17 | $208.36 | $196.19 | $196.45 | $196.45 | 121,079 |
| 2022-06-08 | $208.65 | $209.97 | $206.01 | $206.61 | $206.61 | 103,081 |
| 2022-06-07 | $200.48 | $210.60 | $200.48 | $210.23 | $210.23 | 167,325 |
| 2022-06-06 | $204.61 | $204.61 | $199.00 | $201.43 | $201.43 | 176,668 |
| 2022-06-03 | $202.74 | $202.82 | $198.68 | $201.70 | $201.70 | 140,048 |
| 2022-06-02 | $199.14 | $203.75 | $197.04 | $203.44 | $203.44 | 167,557 |
| 2022-06-01 | $193.55 | $202.77 | $191.82 | $200.19 | $200.19 | 337,319 |
| 2022-05-31 | $196.51 | $199.43 | $193.10 | $193.49 | $193.49 | 436,336 |
| 2022-05-27 | $190.66 | $197.75 | $189.14 | $197.73 | $197.73 | 271,791 |
| 2022-05-26 | $189.20 | $192.52 | $188.95 | $190.65 | $190.65 | 167,421 |
| 2022-05-25 | $190.49 | $193.50 | $188.30 | $189.83 | $189.83 | 248,321 |
| 2022-05-24 | $188.39 | $192.47 | $188.00 | $190.00 | $190.00 | 226,428 |
| 2022-05-23 | $196.12 | $196.58 | $186.92 | $192.00 | $192.00 | 219,344 |
| 2022-05-20 | $187.73 | $194.91 | $186.94 | $194.01 | $194.01 | 503,618 |
| 2022-05-19 | $176.98 | $189.16 | $176.47 | $187.00 | $187.00 | 629,232 |
| 2022-05-18 | $181.27 | $191.46 | $174.04 | $178.21 | $178.21 | 492,065 |
| 2022-05-17 | $182.15 | $186.51 | $178.85 | $184.00 | $184.00 | 622,516 |
| 2022-05-16 | $164.89 | $167.24 | $163.77 | $166.30 | $166.30 | 282,623 |
| 2022-05-13 | $163.68 | $167.39 | $161.88 | $165.75 | $165.75 | 322,866 |
| 2022-05-12 | $157.76 | $163.87 | $156.93 | $162.41 | $162.41 | 348,471 |
| 2022-05-11 | $158.31 | $162.78 | $157.04 | $158.66 | $158.66 | 307,690 |
| 2022-05-10 | $162.03 | $162.13 | $157.06 | $159.51 | $159.51 | 338,189 |
| 2022-05-09 | $160.72 | $162.50 | $158.87 | $160.40 | $160.40 | 470,660 |
| 2022-05-06 | $166.22 | $166.75 | $161.73 | $163.25 | $163.25 | 358,800 |
| 2022-05-05 | $168.73 | $168.73 | $163.69 | $167.50 | $167.50 | 424,528 |
| 2022-05-04 | $162.70 | $170.16 | $160.90 | $170.02 | $170.02 | 638,586 |
| 2022-05-03 | $157.74 | $163.20 | $155.99 | $162.59 | $162.59 | 388,252 |
| 2022-05-02 | $158.83 | $161.14 | $155.35 | $158.39 | $158.39 | 293,669 |
| 2022-04-29 | $160.99 | $161.92 | $157.74 | $158.54 | $158.54 | 313,205 |
| 2022-04-28 | $149.66 | $165.01 | $149.66 | $162.12 | $162.12 | 672,258 |
| 2022-04-27 | $153.54 | $156.48 | $148.93 | $149.35 | $149.35 | 467,466 |
| 2022-04-26 | $158.05 | $158.05 | $151.41 | $153.01 | $153.01 | 326,185 |
| 2022-04-25 | $156.52 | $159.08 | $153.65 | $158.83 | $158.83 | 251,194 |
| 2022-04-22 | $162.33 | $162.33 | $156.73 | $156.91 | $156.91 | 446,828 |
| 2022-04-21 | $161.95 | $162.99 | $159.23 | $162.06 | $162.06 | 213,158 |
| 2022-04-20 | $161.85 | $162.98 | $160.89 | $161.65 | $161.65 | 288,042 |
| 2022-04-19 | $160.67 | $163.21 | $160.20 | $161.82 | $161.82 | 340,719 |
| 2022-04-18 | $161.85 | $163.01 | $160.48 | $161.04 | $161.04 | 213,274 |
| 2022-04-14 | $163.24 | $163.24 | $161.60 | $161.95 | $161.95 | 223,184 |
| 2022-04-13 | $163.98 | $165.56 | $162.96 | $163.50 | $163.50 | 238,427 |
| 2022-04-12 | $163.34 | $165.81 | $162.82 | $163.55 | $163.55 | 236,774 |
| 2022-04-11 | $164.87 | $164.87 | $158.72 | $163.13 | $163.13 | 442,402 |
| 2022-04-08 | $167.05 | $167.97 | $163.72 | $165.00 | $165.00 | 219,643 |
| 2022-04-07 | $166.63 | $168.44 | $164.00 | $167.80 | $167.80 | 204,702 |
| 2022-04-06 | $165.04 | $168.46 | $161.61 | $167.55 | $167.55 | 582,633 |
| 2022-04-05 | $168.23 | $168.89 | $165.63 | $166.29 | $166.29 | 387,627 |
| 2022-04-04 | $167.06 | $168.29 | $165.88 | $167.72 | $167.72 | 486,334 |
| 2022-04-01 | $164.63 | $167.96 | $164.63 | $166.96 | $166.96 | 757,417 |
| 2022-03-31 | $164.04 | $166.26 | $163.53 | $165.37 | $165.37 | 458,683 |
| 2022-03-30 | $162.49 | $164.54 | $161.51 | $163.79 | $163.79 | 398,672 |
| 2022-03-29 | $160.42 | $163.87 | $159.08 | $163.23 | $163.23 | 508,260 |
| 2022-03-28 | $157.73 | $159.50 | $157.45 | $159.25 | $159.25 | 313,100 |
| 2022-03-25 | $153.91 | $158.31 | $151.12 | $157.85 | $157.85 | 1,076,226 |
| 2022-03-24 | $150.73 | $155.00 | $147.61 | $153.32 | $153.32 | 637,783 |
| 2022-03-23 | $147.49 | $149.93 | $145.82 | $149.54 | $149.54 | 281,887 |
| 2022-03-22 | $145.61 | $147.75 | $143.65 | $147.34 | $147.34 | 439,199 |
| 2022-03-21 | $145.08 | $150.45 | $143.56 | $144.95 | $144.95 | 303,580 |
| 2022-03-18 | $140.01 | $146.34 | $140.01 | $146.14 | $146.14 | 1,800,843 |
| 2022-03-17 | $141.67 | $141.69 | $137.21 | $139.88 | $139.88 | 435,591 |
| 2022-03-16 | $143.41 | $145.17 | $136.75 | $139.47 | $139.47 | 579,432 |
| 2022-03-15 | $138.26 | $138.43 | $135.48 | $136.79 | $136.79 | 605,744 |
| 2022-03-14 | $139.35 | $139.52 | $135.89 | $137.33 | $137.33 | 624,587 |
| 2022-03-11 | $140.88 | $141.20 | $137.89 | $139.48 | $139.48 | 406,802 |
| 2022-03-10 | $144.59 | $146.72 | $140.45 | $140.45 | $140.45 | 511,973 |
| 2022-03-09 | $145.36 | $146.51 | $144.23 | $145.92 | $145.92 | 547,944 |
| 2022-03-08 | $144.06 | $145.37 | $142.54 | $143.09 | $143.09 | 332,574 |
| 2022-03-07 | $150.76 | $150.94 | $144.22 | $144.85 | $144.85 | 352,779 |
| 2022-03-04 | $147.66 | $150.38 | $147.23 | $150.13 | $150.13 | 230,594 |
| 2022-03-03 | $147.93 | $150.89 | $147.70 | $148.59 | $148.59 | 247,094 |
| 2022-03-02 | $147.29 | $148.32 | $144.50 | $146.75 | $146.75 | 458,481 |
| 2022-03-01 | $152.22 | $154.43 | $146.46 | $147.52 | $147.52 | 380,455 |
| 2022-02-28 | $147.89 | $153.58 | $147.89 | $152.41 | $152.41 | 344,808 |
| 2022-02-25 | $144.90 | $148.56 | $142.04 | $148.56 | $148.56 | 212,998 |
| 2022-02-24 | $141.95 | $144.09 | $139.98 | $143.46 | $143.46 | 344,394 |
| 2022-02-23 | $145.31 | $145.81 | $143.05 | $143.54 | $143.54 | 522,515 |
| 2022-02-22 | $141.87 | $144.59 | $141.31 | $144.03 | $144.03 | 450,082 |
| 2022-02-18 | $140.58 | $143.68 | $140.58 | $142.86 | $142.86 | 278,883 |
| 2022-02-17 | $140.93 | $142.42 | $139.48 | $141.03 | $141.03 | 195,198 |
| 2022-02-16 | $142.25 | $142.81 | $139.77 | $140.61 | $140.61 | 427,876 |
| 2022-02-15 | $142.37 | $142.46 | $140.40 | $142.17 | $142.17 | 224,445 |
| 2022-02-14 | $139.69 | $142.29 | $138.70 | $141.74 | $141.74 | 324,409 |
| 2022-02-11 | $140.76 | $143.20 | $139.14 | $139.96 | $139.96 | 241,078 |
| 2022-02-10 | $141.75 | $145.01 | $140.03 | $140.49 | $140.49 | 352,450 |
| 2022-02-09 | $140.38 | $144.36 | $140.38 | $143.72 | $143.72 | 292,102 |
| 2022-02-08 | $142.22 | $144.26 | $138.79 | $139.25 | $139.25 | 588,631 |
| 2022-02-07 | $144.83 | $146.48 | $142.75 | $143.09 | $143.09 | 243,516 |
| 2022-02-04 | $144.67 | $149.68 | $144.32 | $144.83 | $144.83 | 278,347 |
| 2022-02-03 | $149.35 | $149.35 | $143.43 | $144.09 | $144.09 | 306,689 |
| 2022-02-02 | $150.96 | $152.31 | $149.24 | $150.81 | $150.81 | 188,925 |
| 2022-02-01 | $150.23 | $151.56 | $148.24 | $150.71 | $150.71 | 208,667 |
| 2022-01-31 | $142.34 | $150.82 | $142.34 | $150.16 | $150.16 | 357,711 |
| 2022-01-28 | $147.11 | $147.11 | $139.23 | $142.35 | $142.35 | 459,917 |
| 2022-01-27 | $148.97 | $149.14 | $144.54 | $145.75 | $145.75 | 485,699 |
| 2022-01-26 | $144.75 | $146.29 | $142.45 | $144.71 | $144.71 | 392,194 |
| 2022-01-25 | $144.20 | $145.77 | $140.45 | $143.28 | $143.28 | 602,827 |
| 2022-01-24 | $142.05 | $145.98 | $140.57 | $145.52 | $145.52 | 385,839 |
| 2022-01-21 | $146.95 | $147.68 | $142.37 | $143.20 | $143.20 | 605,480 |
| 2022-01-20 | $150.59 | $151.67 | $147.92 | $148.19 | $148.19 | 331,545 |
| 2022-01-19 | $151.30 | $154.21 | $149.00 | $149.92 | $149.92 | 313,913 |
| 2022-01-18 | $154.67 | $154.94 | $150.29 | $151.40 | $151.40 | 204,228 |
| 2022-01-14 | $150.50 | $156.66 | $150.50 | $155.92 | $155.92 | 546,607 |
| 2022-01-13 | $150.30 | $152.34 | $148.88 | $150.71 | $150.71 | 252,464 |
| 2022-01-12 | $146.83 | $150.94 | $146.83 | $150.36 | $150.36 | 400,459 |
| 2022-01-11 | $147.00 | $147.92 | $143.95 | $146.03 | $146.03 | 454,265 |
| 2022-01-10 | $146.32 | $148.63 | $143.86 | $147.32 | $147.32 | 644,687 |
| 2022-01-07 | $148.49 | $150.77 | $145.58 | $147.44 | $147.44 | 271,597 |
| 2022-01-06 | $147.91 | $151.29 | $147.91 | $148.95 | $148.95 | 242,961 |
| 2022-01-05 | $153.10 | $154.09 | $149.90 | $150.17 | $150.17 | 394,540 |
| 2022-01-04 | $152.14 | $154.12 | $146.65 | $153.10 | $153.10 | 221,987 |
| 2022-01-03 | $151.70 | $153.45 | $150.68 | $152.33 | $152.33 | 233,047 |
| 2021-12-31 | $152.50 | $153.65 | $152.13 | $152.20 | $152.20 | 73,398 |
| 2021-12-30 | $150.81 | $152.91 | $150.55 | $152.00 | $152.00 | 158,316 |
| 2021-12-29 | $152.25 | $152.25 | $150.64 | $151.11 | $151.11 | 111,901 |
| 2021-12-28 | $153.15 | $153.15 | $151.47 | $152.00 | $152.00 | 100,802 |
| 2021-12-27 | $149.22 | $153.66 | $149.22 | $152.66 | $152.66 | 111,646 |
| 2021-12-23 | $150.23 | $151.71 | $149.12 | $149.87 | $149.87 | 127,141 |
| 2021-12-22 | $149.43 | $152.85 | $147.54 | $150.23 | $150.23 | 253,311 |
| 2021-12-21 | $150.81 | $151.05 | $147.84 | $149.04 | $149.04 | 315,422 |
| 2021-12-20 | $147.80 | $150.35 | $146.25 | $149.03 | $149.03 | 349,200 |
| 2021-12-17 | $149.50 | $151.00 | $148.24 | $148.68 | $148.68 | 978,071 |
| 2021-12-16 | $150.00 | $151.23 | $148.22 | $149.59 | $149.59 | 303,177 |
| 2021-12-15 | $147.66 | $152.15 | $147.66 | $150.03 | $150.03 | 269,915 |
| 2021-12-14 | $147.15 | $151.53 | $147.00 | $149.10 | $149.10 | 168,462 |
| 2021-12-13 | $146.58 | $149.48 | $146.34 | $148.20 | $148.20 | 262,719 |
| 2021-12-10 | $148.03 | $149.69 | $146.60 | $147.00 | $147.00 | 311,548 |
| 2021-12-09 | $148.00 | $149.20 | $146.45 | $147.00 | $147.00 | 281,778 |
| 2021-12-08 | $148.61 | $150.41 | $147.41 | $148.73 | $148.73 | 242,997 |
| 2021-12-07 | $149.97 | $152.47 | $146.62 | $147.96 | $147.96 | 217,956 |
| 2021-12-06 | $152.34 | $153.38 | $146.78 | $148.02 | $148.02 | 285,711 |
| 2021-12-03 | $146.47 | $152.04 | $145.21 | $151.59 | $151.59 | 248,879 |
| 2021-12-02 | $144.91 | $148.75 | $144.04 | $145.98 | $145.98 | 428,032 |
| 2021-12-01 | $146.00 | $147.40 | $143.21 | $144.54 | $144.54 | 363,216 |
| 2021-11-30 | $145.79 | $147.84 | $144.10 | $145.03 | $145.03 | 498,398 |
| 2021-11-29 | $146.25 | $146.44 | $143.20 | $146.11 | $146.11 | 280,077 |
| 2021-11-26 | $148.21 | $148.29 | $144.75 | $145.16 | $145.16 | 293,208 |
| 2021-11-24 | $154.82 | $155.70 | $148.67 | $149.41 | $149.41 | 259,840 |
| 2021-11-23 | $154.11 | $156.09 | $152.83 | $155.88 | $155.88 | 265,472 |
| 2021-11-22 | $154.43 | $156.17 | $153.05 | $154.91 | $154.91 | 171,955 |
| 2021-11-19 | $150.32 | $154.54 | $150.32 | $154.46 | $154.46 | 187,817 |
| 2021-11-18 | $151.07 | $153.41 | $150.48 | $152.06 | $152.06 | 179,969 |
| 2021-11-17 | $151.10 | $154.88 | $150.69 | $150.87 | $150.87 | 148,217 |
| 2021-11-16 | $146.76 | $153.81 | $146.76 | $151.89 | $151.89 | 265,813 |
| 2021-11-15 | $149.82 | $150.16 | $146.46 | $146.73 | $146.73 | 265,150 |
| 2021-11-12 | $151.78 | $153.20 | $147.71 | $148.93 | $148.93 | 415,291 |
| 2021-11-11 | $155.02 | $158.49 | $151.65 | $152.26 | $152.26 | 314,974 |
| 2021-11-10 | $157.31 | $158.51 | $155.22 | $155.50 | $155.50 | 164,460 |
| 2021-11-09 | $161.01 | $161.17 | $155.91 | $157.57 | $157.57 | 210,173 |
| 2021-11-08 | $161.00 | $161.82 | $160.05 | $160.81 | $160.81 | 319,054 |
| 2021-11-05 | $161.25 | $161.69 | $159.70 | $161.27 | $161.27 | 235,865 |
| 2021-11-04 | $158.78 | $160.34 | $158.28 | $160.04 | $160.04 | 473,323 |
| 2021-11-03 | $157.64 | $159.66 | $155.57 | $157.81 | $157.81 | 297,576 |
| 2021-11-02 | $156.38 | $157.95 | $154.85 | $157.75 | $157.75 | 324,544 |
| 2021-11-01 | $157.00 | $157.98 | $155.05 | $155.99 | $155.99 | 457,675 |
| 2021-10-29 | $153.91 | $157.48 | $152.63 | $156.69 | $156.69 | 454,279 |
| 2021-10-28 | $147.58 | $156.30 | $147.58 | $154.91 | $154.91 | 1,080,011 |
| 2021-10-27 | $153.56 | $154.14 | $149.72 | $150.15 | $150.15 | 496,232 |
| 2021-10-26 | $155.27 | $156.27 | $153.70 | $153.89 | $153.89 | 305,055 |
| 2021-10-25 | $156.51 | $158.21 | $154.66 | $154.87 | $154.87 | 334,905 |
| 2021-10-22 | $159.93 | $161.27 | $156.33 | $157.00 | $157.00 | 306,841 |
| 2021-10-21 | $161.42 | $162.04 | $159.63 | $159.93 | $159.93 | 298,021 |
| 2021-10-20 | $163.88 | $164.62 | $161.55 | $161.89 | $161.89 | 456,295 |
| 2021-10-19 | $166.08 | $166.37 | $163.20 | $163.46 | $163.46 | 570,540 |
| 2021-10-18 | $163.95 | $166.54 | $161.53 | $164.49 | $164.49 | 507,619 |
| 2021-10-15 | $167.75 | $168.71 | $163.42 | $163.51 | $163.51 | 576,091 |
| 2021-10-14 | $165.99 | $169.22 | $165.99 | $167.96 | $167.96 | 596,157 |
| 2021-10-13 | $166.48 | $168.21 | $161.97 | $166.00 | $166.00 | 861,535 |
| 2021-10-12 | $158.77 | $167.74 | $158.27 | $164.03 | $164.03 | 1,834,620 |
| 2021-10-11 | $150.00 | $159.54 | $150.00 | $159.00 | $159.00 | 2,249,537 |
| 2021-10-08 | $137.27 | $142.20 | $137.01 | $141.55 | $141.55 | 922,214 |
| 2021-10-07 | $141.59 | $143.72 | $134.39 | $137.64 | $137.64 | 1,948,723 |
| 2021-10-06 | $126.87 | $126.87 | $124.03 | $125.52 | $125.52 | 256,466 |
| 2021-10-05 | $125.14 | $127.73 | $124.81 | $126.48 | $126.48 | 551,237 |
| 2021-10-04 | $124.79 | $125.11 | $122.93 | $124.82 | $124.82 | 530,583 |
| 2021-10-01 | $123.59 | $125.16 | $122.29 | $124.80 | $124.80 | 281,907 |
| 2021-09-30 | $125.60 | $126.25 | $122.70 | $122.80 | $122.80 | 444,650 |
| 2021-09-29 | $124.23 | $125.73 | $123.78 | $124.90 | $124.90 | 695,089 |
| 2021-09-28 | $124.19 | $125.29 | $123.70 | $124.18 | $124.18 | 615,573 |
| 2021-09-27 | $124.31 | $125.38 | $123.40 | $125.02 | $125.02 | 508,813 |
| 2021-09-24 | $125.00 | $127.09 | $123.39 | $124.99 | $124.99 | 369,186 |
| 2021-09-23 | $125.52 | $126.70 | $125.01 | $125.31 | $125.31 | 349,217 |
| 2021-09-22 | $122.70 | $125.18 | $122.70 | $124.62 | $124.62 | 328,179 |
| 2021-09-21 | $126.38 | $126.69 | $122.38 | $122.54 | $122.54 | 307,914 |
| 2021-09-20 | $125.49 | $126.70 | $124.25 | $125.68 | $125.68 | 336,832 |
| 2021-09-17 | $128.73 | $128.73 | $125.88 | $127.00 | $127.00 | 993,860 |
| 2021-09-16 | $129.18 | $129.18 | $126.74 | $128.17 | $128.17 | 1,903,879 |
| 2021-09-15 | $126.11 | $129.69 | $125.78 | $129.07 | $129.07 | 570,372 |
| 2021-09-14 | $126.80 | $127.22 | $124.50 | $125.00 | $125.00 | 446,730 |
| 2021-09-13 | $127.56 | $127.97 | $126.22 | $126.50 | $126.50 | 292,201 |
| 2021-09-10 | $128.24 | $129.32 | $126.29 | $126.49 | $126.49 | 195,410 |
| 2021-09-09 | $129.03 | $129.22 | $127.34 | $128.02 | $128.02 | 238,242 |
| 2021-09-08 | $127.56 | $129.71 | $126.58 | $129.00 | $129.00 | 748,224 |
| 2021-09-07 | $130.50 | $130.81 | $127.89 | $127.89 | $127.89 | 190,240 |
| 2021-09-03 | $131.17 | $132.59 | $130.61 | $130.92 | $130.92 | 185,864 |
| 2021-09-02 | $130.57 | $131.70 | $130.07 | $130.92 | $130.92 | 314,043 |
| 2021-09-01 | $129.67 | $131.35 | $129.50 | $130.05 | $130.05 | 352,629 |
| 2021-08-31 | $130.39 | $130.39 | $129.08 | $129.50 | $129.50 | 347,343 |
| 2021-08-30 | $131.10 | $132.00 | $129.82 | $129.90 | $129.90 | 290,252 |
| 2021-08-27 | $128.12 | $131.36 | $128.04 | $130.58 | $130.58 | 306,753 |
| 2021-08-26 | $129.79 | $130.02 | $127.73 | $127.82 | $127.82 | 205,957 |
| 2021-08-25 | $129.14 | $130.47 | $128.77 | $130.17 | $130.17 | 201,049 |
| 2021-08-24 | $128.65 | $129.57 | $128.49 | $128.76 | $128.76 | 161,946 |
| 2021-08-23 | $126.93 | $128.53 | $126.93 | $128.35 | $128.35 | 182,430 |
| 2021-08-20 | $126.28 | $127.50 | $125.76 | $126.81 | $126.81 | 305,570 |
| 2021-08-19 | $124.69 | $126.63 | $124.54 | $126.14 | $126.14 | 389,025 |
| 2021-08-18 | $126.36 | $127.53 | $125.27 | $125.50 | $125.50 | 469,823 |
| 2021-08-17 | $125.72 | $127.27 | $124.52 | $126.51 | $126.51 | 446,378 |
| 2021-08-16 | $126.83 | $128.27 | $125.31 | $126.29 | $126.29 | 501,718 |
| 2021-08-13 | $125.80 | $128.74 | $125.39 | $127.03 | $127.03 | 439,238 |
| 2021-08-12 | $124.39 | $130.69 | $124.01 | $125.87 | $125.87 | 1,802,746 |
| 2021-08-11 | $144.85 | $145.95 | $141.83 | $142.70 | $142.70 | 665,058 |
| 2021-08-10 | $148.13 | $149.89 | $143.85 | $145.38 | $145.38 | 450,708 |
| 2021-08-09 | $148.54 | $150.68 | $147.53 | $147.67 | $147.67 | 375,463 |
| 2021-08-06 | $146.61 | $149.03 | $144.07 | $147.97 | $147.97 | 286,932 |
| 2021-08-05 | $145.88 | $147.03 | $144.88 | $146.53 | $146.53 | 220,161 |
| 2021-08-04 | $144.88 | $146.04 | $144.59 | $145.60 | $145.60 | 175,826 |
| 2021-08-03 | $145.26 | $146.18 | $144.80 | $145.04 | $145.04 | 303,242 |
| 2021-08-02 | $147.11 | $147.48 | $145.51 | $145.65 | $145.65 | 233,958 |
| 2021-07-30 | $144.56 | $146.54 | $144.55 | $146.26 | $146.26 | 237,939 |
| 2021-07-29 | $146.08 | $147.01 | $145.16 | $145.40 | $145.40 | 285,392 |
| 2021-07-28 | $144.92 | $146.02 | $144.81 | $145.29 | $145.29 | 292,729 |
| 2021-07-27 | $146.71 | $146.71 | $143.63 | $144.77 | $144.77 | 230,247 |
| 2021-07-26 | $146.31 | $147.92 | $145.31 | $146.31 | $146.31 | 280,064 |
| 2021-07-23 | $145.75 | $146.70 | $144.77 | $145.85 | $145.85 | 371,164 |
| 2021-07-22 | $144.01 | $145.20 | $144.01 | $145.20 | $145.20 | 213,363 |
| 2021-07-21 | $144.28 | $145.00 | $142.61 | $144.38 | $144.38 | 284,081 |
| 2021-07-20 | $144.33 | $144.88 | $143.22 | $144.04 | $144.04 | 483,923 |
| 2021-07-19 | $141.67 | $143.76 | $140.97 | $143.36 | $143.36 | 394,586 |
| 2021-07-16 | $143.26 | $145.06 | $143.05 | $143.51 | $143.51 | 262,694 |
| 2021-07-15 | $142.68 | $143.74 | $140.75 | $142.19 | $142.19 | 197,951 |
| 2021-07-14 | $143.64 | $144.30 | $142.32 | $143.05 | $143.05 | 176,449 |
| 2021-07-13 | $143.25 | $144.95 | $142.83 | $143.01 | $143.01 | 229,919 |
| 2021-07-12 | $145.64 | $147.01 | $142.49 | $143.68 | $143.68 | 287,238 |
| 2021-07-09 | $144.81 | $146.17 | $144.26 | $145.49 | $145.49 | 266,960 |
| 2021-07-08 | $145.68 | $146.63 | $143.32 | $144.74 | $144.74 | 358,135 |
| 2021-07-07 | $147.11 | $147.72 | $145.68 | $147.44 | $147.44 | 369,922 |
| 2021-07-06 | $143.37 | $146.46 | $143.37 | $146.28 | $146.28 | 604,803 |
| 2021-07-02 | $141.24 | $143.60 | $141.24 | $142.99 | $142.99 | 266,963 |
| 2021-07-01 | $137.83 | $142.32 | $137.32 | $141.33 | $141.33 | 721,561 |
| 2021-06-30 | $140.38 | $140.52 | $137.15 | $137.54 | $137.54 | 573,327 |
| 2021-06-29 | $140.57 | $141.41 | $139.79 | $140.52 | $140.52 | 231,763 |
| 2021-06-28 | $141.36 | $142.48 | $139.97 | $140.73 | $140.73 | 317,847 |
| 2021-06-25 | $139.38 | $141.49 | $138.69 | $140.95 | $140.95 | 1,136,315 |
| 2021-06-24 | $137.98 | $139.33 | $137.50 | $138.97 | $138.97 | 328,515 |
| 2021-06-23 | $138.53 | $139.08 | $137.44 | $137.82 | $137.82 | 374,009 |
| 2021-06-22 | $138.99 | $140.25 | $136.55 | $138.53 | $138.53 | 397,962 |
| 2021-06-21 | $136.66 | $138.99 | $136.47 | $138.44 | $138.44 | 462,247 |
| 2021-06-18 | $138.78 | $140.87 | $135.82 | $137.05 | $137.05 | 622,078 |
| 2021-06-17 | $138.93 | $139.48 | $137.71 | $138.85 | $138.85 | 488,732 |
| 2021-06-16 | $138.22 | $139.95 | $137.78 | $139.26 | $139.26 | 649,002 |
| 2021-06-15 | $141.40 | $141.90 | $138.52 | $139.00 | $139.00 | 634,706 |
| 2021-06-14 | $139.37 | $140.19 | $138.74 | $139.69 | $139.69 | 564,332 |
| 2021-06-11 | $138.66 | $139.45 | $137.71 | $139.06 | $139.06 | 415,806 |
| 2021-06-10 | $138.12 | $139.15 | $137.33 | $138.43 | $138.43 | 311,977 |
| 2021-06-09 | $138.49 | $139.42 | $138.03 | $138.21 | $138.21 | 404,673 |
| 2021-06-08 | $138.57 | $139.86 | $137.31 | $138.06 | $138.06 | 369,214 |
| 2021-06-07 | $138.58 | $139.90 | $137.46 | $138.12 | $138.12 | 301,621 |
| 2021-06-04 | $136.77 | $139.42 | $136.62 | $139.12 | $139.12 | 382,472 |
| 2021-06-03 | $134.41 | $136.51 | $132.80 | $135.61 | $135.61 | 368,710 |
| 2021-06-02 | $135.10 | $139.45 | $134.77 | $136.10 | $136.10 | 439,489 |
| 2021-06-01 | $135.79 | $136.29 | $134.12 | $134.87 | $134.87 | 472,389 |
| 2021-05-28 | $140.26 | $141.00 | $136.24 | $136.47 | $136.47 | 547,772 |
| 2021-05-27 | $140.75 | $141.02 | $138.98 | $139.80 | $139.80 | 419,429 |
| 2021-05-26 | $142.95 | $144.17 | $138.89 | $140.44 | $140.44 | 533,696 |
| 2021-05-25 | $144.64 | $144.83 | $141.52 | $143.85 | $143.85 | 571,013 |
| 2021-05-24 | $143.44 | $144.77 | $141.09 | $144.17 | $144.17 | 419,727 |
| 2021-05-21 | $143.21 | $144.33 | $140.82 | $142.06 | $142.06 | 413,457 |
| 2021-05-20 | $139.44 | $143.40 | $135.69 | $141.43 | $141.43 | 453,019 |
| 2021-05-19 | $138.74 | $139.72 | $136.32 | $139.33 | $139.33 | 778,452 |
| 2021-05-18 | $144.12 | $144.56 | $141.17 | $141.33 | $141.33 | 713,559 |
| 2021-05-17 | $144.58 | $146.00 | $142.66 | $143.93 | $143.93 | 1,215,150 |
| 2021-05-14 | $141.98 | $147.59 | $141.42 | $146.01 | $146.01 | 10,741,825 |
| 2021-05-13 | $142.92 | $144.60 | $138.37 | $140.50 | $140.50 | 1,817,147 |
| 2021-05-12 | $137.61 | $143.48 | $137.21 | $142.41 | $142.41 | 1,756,297 |
| 2021-05-11 | $134.43 | $138.43 | $130.77 | $137.51 | $137.51 | 2,910,590 |
| 2021-05-10 | $125.23 | $129.65 | $124.62 | $128.06 | $128.06 | 420,604 |
| 2021-05-07 | $129.20 | $131.08 | $126.74 | $127.07 | $127.07 | 349,783 |
| 2021-05-06 | $128.53 | $128.53 | $124.30 | $128.22 | $128.22 | 471,350 |
| 2021-05-05 | $128.17 | $129.50 | $127.50 | $128.52 | $128.52 | 433,920 |
| 2021-05-04 | $128.98 | $129.67 | $126.13 | $128.41 | $128.41 | 592,697 |
| 2021-05-03 | $132.00 | $132.39 | $128.62 | $129.89 | $129.89 | 563,139 |
| 2021-04-30 | $131.33 | $133.34 | $128.72 | $130.84 | $130.84 | 1,162,270 |
| 2021-04-29 | $130.99 | $137.34 | $130.99 | $132.64 | $132.64 | 2,849,922 |
| 2021-04-28 | $153.33 | $154.81 | $152.23 | $152.89 | $152.89 | 263,755 |
| 2021-04-27 | $152.99 | $153.70 | $150.27 | $152.54 | $152.54 | 184,761 |
| 2021-04-26 | $151.13 | $153.51 | $150.35 | $153.37 | $153.37 | 195,728 |
| 2021-04-23 | $149.00 | $151.15 | $149.00 | $150.87 | $150.87 | 180,705 |
| 2021-04-22 | $153.18 | $153.18 | $148.47 | $149.22 | $149.22 | 197,872 |
| 2021-04-21 | $150.08 | $152.49 | $149.48 | $152.01 | $152.01 | 246,695 |
| 2021-04-20 | $149.03 | $150.98 | $148.46 | $149.38 | $149.38 | 194,520 |
| 2021-04-19 | $152.50 | $153.74 | $149.37 | $149.67 | $149.67 | 308,375 |
| 2021-04-16 | $152.40 | $152.84 | $147.85 | $152.68 | $152.68 | 301,260 |
| 2021-04-15 | $151.36 | $152.70 | $150.74 | $151.50 | $151.50 | 319,051 |
| 2021-04-14 | $151.70 | $152.66 | $150.18 | $150.48 | $150.48 | 256,290 |
| 2021-04-13 | $153.15 | $154.78 | $149.98 | $151.21 | $151.21 | 299,349 |
| 2021-04-12 | $152.51 | $154.11 | $152.01 | $153.41 | $153.41 | 239,092 |
| 2021-04-09 | $154.65 | $155.27 | $151.83 | $153.07 | $153.07 | 223,869 |
| 2021-04-08 | $153.05 | $154.62 | $152.39 | $154.06 | $154.06 | 320,063 |
| 2021-04-07 | $152.71 | $154.44 | $149.68 | $152.04 | $152.04 | 207,814 |
| 2021-04-06 | $152.31 | $154.02 | $150.21 | $153.00 | $153.00 | 399,047 |
| 2021-04-05 | $154.12 | $154.39 | $151.95 | $152.63 | $152.63 | 563,422 |
| 2021-04-01 | $145.30 | $153.24 | $145.30 | $153.00 | $153.00 | 557,917 |
| 2021-03-31 | $143.69 | $146.77 | $142.47 | $144.33 | $144.33 | 510,307 |
| 2021-03-30 | $144.24 | $144.24 | $143.00 | $143.55 | $143.55 | 284,065 |
| 2021-03-29 | $144.90 | $145.99 | $142.46 | $144.23 | $144.23 | 392,089 |
| 2021-03-26 | $143.24 | $145.18 | $142.44 | $144.90 | $144.90 | 439,229 |
| 2021-03-25 | $143.07 | $147.97 | $141.08 | $143.00 | $143.00 | 602,158 |
| 2021-03-24 | $149.27 | $149.33 | $143.05 | $143.06 | $143.06 | 405,495 |
| 2021-03-23 | $150.00 | $150.50 | $147.67 | $148.46 | $148.46 | 212,851 |
| 2021-03-22 | $148.91 | $151.30 | $148.60 | $150.00 | $150.00 | 379,954 |
| 2021-03-19 | $144.91 | $149.93 | $144.07 | $148.82 | $148.82 | 482,110 |
| 2021-03-18 | $148.88 | $151.26 | $144.11 | $145.13 | $145.13 | 472,489 |
| 2021-03-17 | $148.73 | $150.41 | $147.24 | $149.53 | $149.53 | 272,533 |
| 2021-03-16 | $152.14 | $152.36 | $148.92 | $150.00 | $150.00 | 193,811 |
| 2021-03-15 | $150.17 | $151.57 | $149.68 | $150.80 | $150.80 | 277,872 |
| 2021-03-12 | $150.00 | $151.58 | $149.25 | $150.54 | $150.54 | 342,386 |
| 2021-03-11 | $150.06 | $153.28 | $150.06 | $151.33 | $151.33 | 331,251 |
| 2021-03-10 | $152.93 | $155.13 | $148.69 | $149.23 | $149.23 | 359,659 |
| 2021-03-09 | $148.45 | $152.61 | $144.88 | $151.23 | $151.23 | 332,558 |
| 2021-03-08 | $150.49 | $151.19 | $146.08 | $146.48 | $146.48 | 242,409 |
| 2021-03-05 | $149.89 | $150.14 | $144.96 | $149.50 | $149.50 | 453,906 |
| 2021-03-04 | $150.45 | $153.37 | $146.38 | $148.36 | $148.36 | 421,401 |
| 2021-03-03 | $151.02 | $152.87 | $149.13 | $149.94 | $149.94 | 348,718 |
| 2021-03-02 | $154.46 | $154.46 | $150.51 | $151.61 | $151.61 | 204,677 |
| 2021-03-01 | $153.38 | $154.42 | $152.58 | $153.66 | $153.66 | 244,816 |
| 2021-02-26 | $150.85 | $152.77 | $148.63 | $150.51 | $150.51 | 303,198 |
| 2021-02-25 | $154.47 | $154.90 | $149.90 | $150.48 | $150.48 | 286,409 |
| 2021-02-24 | $152.23 | $155.11 | $151.03 | $154.34 | $154.34 | 255,446 |
| 2021-02-23 | $153.02 | $154.21 | $149.12 | $153.50 | $153.50 | 328,207 |
| 2021-02-22 | $154.22 | $154.60 | $151.55 | $153.14 | $153.14 | 308,273 |
| 2021-02-19 | $156.35 | $157.87 | $154.96 | $155.35 | $155.35 | 198,455 |
| 2021-02-18 | $155.16 | $156.96 | $152.86 | $155.30 | $155.30 | 279,732 |
| 2021-02-17 | $155.83 | $157.51 | $154.42 | $156.14 | $156.14 | 209,166 |
| 2021-02-16 | $162.24 | $162.56 | $155.51 | $157.24 | $157.24 | 317,492 |
| 2021-02-12 | $157.41 | $158.90 | $155.36 | $158.65 | $158.65 | 405,034 |
| 2021-02-11 | $156.24 | $157.57 | $155.28 | $156.82 | $156.82 | 267,113 |
| 2021-02-10 | $158.14 | $160.00 | $155.64 | $155.96 | $155.96 | 393,843 |
| 2021-02-09 | $156.11 | $160.80 | $156.11 | $158.48 | $158.48 | 539,400 |
| 2021-02-08 | $152.30 | $157.12 | $152.16 | $157.03 | $157.03 | 423,687 |
| 2021-02-05 | $145.00 | $151.69 | $144.01 | $151.44 | $151.44 | 904,868 |
| 2021-02-04 | $142.76 | $144.54 | $142.05 | $144.14 | $144.14 | 471,633 |
| 2021-02-03 | $142.38 | $143.43 | $139.46 | $142.05 | $142.05 | 923,208 |
| 2021-02-02 | $134.06 | $137.40 | $133.86 | $136.86 | $136.86 | 646,017 |
| 2021-02-01 | $134.00 | $135.79 | $131.38 | $134.13 | $134.13 | 485,986 |
| 2021-01-29 | $135.05 | $136.11 | $132.38 | $133.90 | $133.90 | 1,143,843 |
| 2021-01-28 | $134.51 | $140.91 | $130.47 | $134.72 | $134.72 | 786,151 |
| 2021-01-27 | $141.81 | $142.75 | $137.73 | $138.32 | $138.32 | 719,009 |
| 2021-01-26 | $143.21 | $145.39 | $140.62 | $142.75 | $142.75 | 447,753 |
| 2021-01-25 | $141.88 | $144.01 | $138.69 | $142.17 | $142.17 | 317,302 |
| 2021-01-22 | $142.77 | $143.85 | $141.47 | $142.38 | $142.38 | 189,382 |
| 2021-01-21 | $145.32 | $145.75 | $143.42 | $143.65 | $143.65 | 336,028 |
| 2021-01-20 | $145.29 | $147.53 | $144.36 | $144.78 | $144.78 | 328,675 |
| 2021-01-19 | $143.86 | $145.90 | $143.42 | $144.15 | $144.15 | 475,865 |
| 2021-01-15 | $141.89 | $145.00 | $140.99 | $141.80 | $141.80 | 444,791 |
| 2021-01-14 | $141.07 | $144.64 | $140.51 | $141.40 | $141.40 | 314,191 |
| 2021-01-13 | $144.86 | $144.99 | $139.00 | $140.97 | $140.97 | 362,360 |
| 2021-01-12 | $143.13 | $145.17 | $141.21 | $144.63 | $144.63 | 343,699 |
| 2021-01-11 | $141.53 | $143.33 | $139.45 | $143.03 | $143.03 | 218,857 |
| 2021-01-08 | $142.71 | $145.41 | $140.36 | $142.59 | $142.59 | 315,235 |
| 2021-01-07 | $138.09 | $142.28 | $133.15 | $141.44 | $141.44 | 487,974 |
| 2021-01-06 | $130.60 | $139.18 | $128.52 | $137.73 | $137.73 | 530,896 |
| 2021-01-05 | $131.20 | $132.51 | $130.06 | $131.25 | $131.25 | 265,292 |
| 2021-01-04 | $130.30 | $132.40 | $129.70 | $130.70 | $130.70 | 396,009 |
| 2020-12-31 | $130.62 | $132.47 | $127.88 | $130.25 | $130.25 | 415,938 |
| 2020-12-30 | $129.68 | $131.44 | $128.86 | $130.94 | $130.94 | 729,102 |
| 2020-12-29 | $129.77 | $130.70 | $128.11 | $129.70 | $129.70 | 228,883 |
| 2020-12-28 | $131.93 | $131.99 | $128.57 | $128.58 | $128.58 | 215,540 |
| 2020-12-24 | $131.21 | $131.94 | $128.52 | $130.51 | $130.51 | 152,884 |
| 2020-12-23 | $131.35 | $133.89 | $130.79 | $131.08 | $131.08 | 264,353 |
| 2020-12-22 | $131.42 | $133.98 | $131.41 | $131.95 | $131.95 | 281,770 |
| 2020-12-21 | $128.67 | $131.09 | $127.44 | $131.01 | $131.01 | 376,217 |
| 2020-12-18 | $132.33 | $132.39 | $128.86 | $129.87 | $129.87 | 894,213 |
| 2020-12-17 | $134.33 | $134.56 | $131.33 | $132.00 | $132.00 | 435,739 |
| 2020-12-16 | $133.58 | $135.37 | $132.72 | $132.90 | $132.90 | 320,623 |
| 2020-12-15 | $137.10 | $137.83 | $133.39 | $133.61 | $133.61 | 283,826 |
| 2020-12-14 | $135.41 | $137.35 | $134.60 | $135.97 | $135.97 | 319,550 |
| 2020-12-11 | $134.05 | $135.80 | $132.75 | $134.87 | $134.87 | 292,500 |
| 2020-12-10 | $130.06 | $134.61 | $128.94 | $134.33 | $134.33 | 288,431 |
| 2020-12-09 | $134.81 | $135.40 | $129.83 | $130.58 | $130.58 | 577,646 |
| 2020-12-08 | $137.24 | $138.51 | $133.58 | $133.78 | $133.78 | 341,407 |
| 2020-12-07 | $135.54 | $139.07 | $135.54 | $137.88 | $137.88 | 232,291 |
| 2020-12-04 | $133.43 | $136.33 | $133.26 | $135.70 | $135.70 | 438,307 |
| 2020-12-03 | $131.41 | $133.97 | $130.27 | $132.65 | $132.65 | 230,660 |
| 2020-12-02 | $133.03 | $133.34 | $131.10 | $131.93 | $131.93 | 196,784 |
| 2020-12-01 | $135.65 | $135.65 | $131.35 | $133.82 | $133.82 | 366,828 |
| 2020-11-30 | $134.17 | $134.94 | $132.85 | $134.45 | $134.45 | 287,039 |
| 2020-11-27 | $134.23 | $136.31 | $133.20 | $134.55 | $134.55 | 235,678 |
| 2020-11-25 | $133.67 | $135.68 | $133.38 | $134.99 | $134.99 | 286,729 |
| 2020-11-24 | $132.80 | $134.94 | $132.13 | $132.96 | $132.96 | 250,196 |
| 2020-11-23 | $132.20 | $133.50 | $131.17 | $132.85 | $132.85 | 217,782 |
| 2020-11-20 | $131.02 | $132.36 | $130.69 | $131.09 | $131.09 | 346,007 |
| 2020-11-19 | $128.06 | $131.60 | $127.45 | $131.04 | $131.04 | 193,698 |
| 2020-11-18 | $129.40 | $130.74 | $127.44 | $128.48 | $128.48 | 367,804 |
| 2020-11-17 | $124.67 | $130.04 | $124.25 | $129.91 | $129.91 | 585,447 |
| 2020-11-16 | $121.08 | $125.59 | $119.02 | $125.37 | $125.37 | 406,655 |
| 2020-11-13 | $118.76 | $121.17 | $117.68 | $120.76 | $120.76 | 255,475 |
| 2020-11-12 | $119.49 | $120.81 | $115.92 | $116.33 | $116.33 | 253,951 |
| 2020-11-11 | $118.54 | $120.93 | $117.51 | $119.31 | $119.31 | 301,945 |
| 2020-11-10 | $116.84 | $120.84 | $115.34 | $119.59 | $119.59 | 470,768 |
| 2020-11-09 | $117.27 | $125.59 | $116.66 | $117.68 | $117.68 | 473,318 |
| 2020-11-06 | $116.64 | $118.31 | $110.64 | $116.16 | $116.16 | 418,859 |
| 2020-11-05 | $121.79 | $122.62 | $120.33 | $120.85 | $120.85 | 505,833 |
| 2020-11-04 | $115.98 | $120.35 | $114.04 | $119.50 | $119.50 | 476,013 |
| 2020-11-03 | $113.11 | $114.88 | $112.12 | $112.46 | $112.46 | 448,486 |
| 2020-11-02 | $110.92 | $112.43 | $108.46 | $111.09 | $111.09 | 671,634 |
| 2020-10-30 | $110.79 | $114.98 | $108.15 | $109.81 | $109.81 | 709,592 |
| 2020-10-29 | $113.68 | $115.23 | $111.72 | $111.90 | $111.90 | 548,948 |
| 2020-10-28 | $117.79 | $117.79 | $114.10 | $114.19 | $114.19 | 448,919 |
| 2020-10-27 | $123.94 | $127.75 | $119.87 | $120.25 | $120.25 | 300,120 |
| 2020-10-26 | $128.01 | $129.14 | $122.28 | $123.84 | $123.84 | 350,312 |
| 2020-10-23 | $130.62 | $132.83 | $128.70 | $129.49 | $129.49 | 250,699 |
| 2020-10-22 | $130.54 | $131.80 | $128.71 | $130.35 | $130.35 | 418,295 |
| 2020-10-21 | $132.84 | $133.05 | $129.62 | $130.01 | $130.01 | 297,032 |
| 2020-10-20 | $132.50 | $133.28 | $131.20 | $131.85 | $131.85 | 268,342 |
| 2020-10-19 | $133.78 | $136.46 | $131.54 | $131.94 | $131.94 | 191,904 |
| 2020-10-16 | $134.99 | $135.89 | $130.85 | $133.04 | $133.04 | 290,993 |
| 2020-10-15 | $130.58 | $134.83 | $128.24 | $134.56 | $134.56 | 257,396 |
| 2020-10-14 | $133.95 | $134.84 | $132.27 | $133.08 | $133.08 | 244,589 |
| 2020-10-13 | $133.93 | $135.60 | $133.48 | $133.61 | $133.61 | 222,305 |
| 2020-10-12 | $133.99 | $134.90 | $131.83 | $133.93 | $133.93 | 211,149 |
| 2020-10-09 | $130.31 | $133.16 | $129.00 | $132.40 | $132.40 | 232,159 |
| 2020-10-08 | $128.25 | $129.37 | $127.54 | $128.90 | $128.90 | 202,924 |
| 2020-10-07 | $125.40 | $128.26 | $125.21 | $127.75 | $127.75 | 298,163 |
| 2020-10-06 | $125.22 | $127.89 | $123.93 | $124.18 | $124.18 | 257,980 |
| 2020-10-05 | $127.16 | $128.16 | $123.83 | $125.74 | $125.74 | 432,552 |
| 2020-10-02 | $125.53 | $127.57 | $125.33 | $126.54 | $126.54 | 292,642 |
| 2020-10-01 | $127.95 | $129.13 | $126.82 | $127.76 | $127.76 | 244,558 |
| 2020-09-30 | $127.00 | $128.66 | $125.40 | $126.59 | $126.59 | 492,749 |
| 2020-09-29 | $128.76 | $130.12 | $126.89 | $127.21 | $127.21 | 436,125 |
| 2020-09-28 | $129.17 | $130.27 | $127.58 | $128.27 | $128.27 | 365,002 |
| 2020-09-25 | $124.81 | $128.17 | $123.37 | $127.75 | $127.75 | 229,485 |
| 2020-09-24 | $122.66 | $125.31 | $120.64 | $124.41 | $124.41 | 418,800 |
| 2020-09-23 | $129.47 | $131.67 | $124.06 | $124.44 | $124.44 | 274,114 |
| 2020-09-22 | $129.57 | $130.83 | $127.27 | $130.45 | $130.45 | 361,746 |
| 2020-09-21 | $126.01 | $128.42 | $123.55 | $128.34 | $128.34 | 278,174 |
| 2020-09-18 | $130.25 | $131.00 | $126.48 | $129.20 | $129.20 | 1,134,394 |
| 2020-09-17 | $127.67 | $130.21 | $127.52 | $129.51 | $129.51 | 340,679 |
| 2020-09-16 | $130.16 | $131.72 | $129.30 | $129.80 | $129.80 | 418,567 |
| 2020-09-15 | $127.67 | $131.04 | $127.67 | $129.31 | $129.31 | 306,026 |
| 2020-09-14 | $125.78 | $128.02 | $124.53 | $126.86 | $126.86 | 453,721 |
| 2020-09-11 | $124.42 | $124.99 | $122.65 | $123.78 | $123.78 | 425,356 |
| 2020-09-10 | $126.67 | $127.78 | $123.19 | $124.23 | $124.23 | 455,812 |
| 2020-09-09 | $126.44 | $126.67 | $123.52 | $125.95 | $125.95 | 268,232 |
| 2020-09-08 | $124.85 | $125.50 | $122.16 | $123.59 | $123.59 | 611,203 |
| 2020-09-04 | $130.10 | $130.10 | $124.74 | $127.96 | $127.96 | 472,432 |
| 2020-09-03 | $131.46 | $131.46 | $126.92 | $129.77 | $129.77 | 380,717 |
| 2020-09-02 | $131.41 | $132.93 | $130.59 | $132.61 | $132.61 | 362,283 |
| 2020-09-01 | $128.08 | $131.39 | $127.31 | $130.75 | $130.75 | 354,952 |
| 2020-08-31 | $128.32 | $128.86 | $126.47 | $127.03 | $127.03 | 214,713 |
| 2020-08-28 | $127.85 | $128.65 | $126.75 | $127.96 | $127.96 | 143,521 |
| 2020-08-27 | $128.12 | $128.57 | $125.71 | $126.83 | $126.83 | 226,229 |
| 2020-08-26 | $126.94 | $128.11 | $126.14 | $127.87 | $127.87 | 320,999 |
| 2020-08-25 | $125.55 | $126.18 | $123.51 | $126.17 | $126.17 | 212,048 |
| 2020-08-24 | $124.98 | $125.80 | $123.80 | $125.37 | $125.37 | 295,680 |
| 2020-08-21 | $124.20 | $125.54 | $123.19 | $123.46 | $123.46 | 359,578 |
| 2020-08-20 | $122.00 | $124.18 | $121.25 | $123.81 | $123.81 | 392,139 |
| 2020-08-19 | $121.29 | $123.37 | $120.51 | $122.54 | $122.54 | 326,211 |
| 2020-08-18 | $121.69 | $122.47 | $119.15 | $121.69 | $121.69 | 392,270 |
| 2020-08-17 | $118.57 | $122.74 | $118.57 | $121.27 | $121.27 | 453,910 |
| 2020-08-14 | $126.64 | $126.64 | $118.24 | $118.90 | $118.90 | 707,940 |
| 2020-08-13 | $125.45 | $134.96 | $123.00 | $126.12 | $126.12 | 2,404,768 |
| 2020-08-12 | $97.06 | $99.33 | $97.04 | $97.71 | $97.71 | 899,634 |
| 2020-08-11 | $102.62 | $103.10 | $97.05 | $97.30 | $97.30 | 612,355 |
| 2020-08-10 | $102.67 | $103.37 | $101.30 | $101.65 | $101.65 | 364,856 |
| 2020-08-07 | $101.43 | $102.85 | $101.16 | $102.84 | $102.84 | 288,307 |
| 2020-08-06 | $102.21 | $102.82 | $100.74 | $102.08 | $102.08 | 227,030 |
| 2020-08-05 | $100.52 | $103.43 | $99.98 | $102.38 | $102.38 | 328,877 |
| 2020-08-04 | $98.26 | $99.82 | $97.52 | $99.82 | $99.82 | 489,225 |
| 2020-08-03 | $98.00 | $99.35 | $97.02 | $98.42 | $98.42 | 325,742 |
| 2020-07-31 | $97.38 | $97.38 | $95.25 | $97.26 | $97.26 | 313,540 |
| 2020-07-30 | $95.81 | $97.74 | $94.08 | $96.95 | $96.95 | 300,706 |
| 2020-07-29 | $96.59 | $97.65 | $96.47 | $97.06 | $97.06 | 256,761 |
| 2020-07-28 | $97.15 | $98.13 | $95.81 | $96.00 | $96.00 | 216,687 |
| 2020-07-27 | $96.51 | $97.63 | $96.15 | $97.33 | $97.33 | 296,416 |
| 2020-07-24 | $95.65 | $96.77 | $94.37 | $96.24 | $96.24 | 393,227 |
| 2020-07-23 | $99.71 | $99.87 | $96.17 | $96.63 | $96.63 | 319,265 |
| 2020-07-22 | $96.90 | $98.64 | $96.68 | $97.59 | $97.59 | 315,286 |
| 2020-07-21 | $97.05 | $98.25 | $96.50 | $97.00 | $97.00 | 382,600 |
| 2020-07-20 | $94.52 | $97.68 | $94.52 | $96.04 | $96.04 | 447,316 |
| 2020-07-17 | $95.23 | $95.75 | $93.94 | $95.05 | $95.05 | 336,800 |
| 2020-07-16 | $96.30 | $97.28 | $94.59 | $95.02 | $95.02 | 663,600 |
| 2020-07-15 | $95.18 | $98.30 | $94.41 | $97.25 | $97.25 | 693,700 |
| 2020-07-14 | $95.57 | $96.27 | $93.55 | $94.06 | $94.06 | 590,600 |
| 2020-07-13 | $99.82 | $102.72 | $95.60 | $96.29 | $96.29 | 1,290,800 |
| 2020-07-10 | $104.16 | $104.16 | $99.30 | $99.46 | $99.46 | 601,800 |
| 2020-07-09 | $104.68 | $104.77 | $101.91 | $104.37 | $104.37 | 392,300 |
| 2020-07-08 | $102.19 | $103.89 | $101.58 | $103.80 | $103.80 | 284,500 |
| 2020-07-07 | $103.88 | $105.01 | $101.96 | $102.11 | $102.11 | 264,800 |
| 2020-07-06 | $106.10 | $106.16 | $102.92 | $103.86 | $103.86 | 495,300 |
| 2020-07-02 | $104.82 | $106.18 | $104.00 | $104.09 | $104.09 | 228,600 |
| 2020-07-01 | $104.68 | $105.17 | $102.99 | $103.85 | $103.85 | 329,700 |
| 2020-06-30 | $103.29 | $104.04 | $100.83 | $103.61 | $103.61 | 457,000 |
| 2020-06-29 | $101.90 | $103.44 | $99.41 | $103.44 | $103.44 | 362,300 |
| 2020-06-26 | $101.95 | $103.30 | $100.66 | $101.57 | $101.57 | 676,550 |
| 2020-06-25 | $100.58 | $102.75 | $98.66 | $102.74 | $102.74 | 366,037 |
| 2020-06-24 | $102.88 | $103.67 | $100.04 | $100.90 | $100.90 | 491,412 |
| 2020-06-23 | $103.24 | $104.89 | $103.24 | $103.93 | $103.93 | 383,068 |
| 2020-06-22 | $99.43 | $102.76 | $99.43 | $102.72 | $102.72 | 331,900 |
| 2020-06-19 | $103.00 | $103.04 | $99.59 | $100.53 | $100.53 | 985,698 |
| 2020-06-18 | $103.61 | $103.61 | $100.62 | $101.15 | $101.15 | 440,744 |
| 2020-06-17 | $103.57 | $105.67 | $100.80 | $100.99 | $100.99 | 411,762 |
| 2020-06-16 | $104.95 | $105.30 | $102.75 | $103.34 | $103.34 | 356,247 |
| 2020-06-15 | $97.54 | $102.66 | $97.30 | $101.45 | $101.45 | 563,272 |
| 2020-06-12 | $101.58 | $102.85 | $97.19 | $99.64 | $99.64 | 478,074 |
| 2020-06-11 | $103.14 | $104.15 | $97.79 | $97.85 | $97.85 | 637,470 |
| 2020-06-10 | $108.60 | $108.60 | $106.05 | $107.04 | $107.04 | 316,174 |
| 2020-06-09 | $109.88 | $110.71 | $107.62 | $108.28 | $108.28 | 434,999 |
| 2020-06-08 | $111.12 | $111.65 | $108.68 | $111.53 | $111.53 | 502,121 |
| 2020-06-05 | $111.21 | $112.02 | $109.56 | $110.32 | $110.32 | 563,185 |
| 2020-06-04 | $110.87 | $112.23 | $107.82 | $108.58 | $108.58 | 449,682 |
| 2020-06-03 | $110.33 | $113.08 | $109.60 | $112.49 | $112.49 | 470,918 |
| 2020-06-02 | $110.37 | $110.65 | $106.78 | $109.31 | $109.31 | 381,728 |
| 2020-06-01 | $105.07 | $110.47 | $105.06 | $110.04 | $110.04 | 565,401 |
| 2020-05-29 | $104.80 | $106.03 | $102.54 | $105.64 | $105.64 | 656,989 |
| 2020-05-28 | $102.42 | $106.10 | $101.41 | $104.73 | $104.73 | 1,169,669 |
| 2020-05-27 | $98.60 | $101.90 | $97.88 | $101.68 | $101.68 | 676,617 |
| 2020-05-26 | $96.63 | $98.68 | $95.80 | $97.43 | $97.43 | 737,094 |
| 2020-05-22 | $94.70 | $95.00 | $93.11 | $94.97 | $94.97 | 442,993 |
| 2020-05-21 | $95.00 | $95.70 | $93.02 | $94.33 | $94.33 | 554,879 |
| 2020-05-20 | $95.07 | $96.57 | $94.81 | $95.23 | $95.23 | 387,031 |
| 2020-05-19 | $95.31 | $96.50 | $94.86 | $94.87 | $94.87 | 620,781 |
| 2020-05-18 | $96.38 | $97.27 | $93.74 | $93.99 | $93.99 | 872,295 |
| 2020-05-15 | $92.96 | $94.68 | $92.10 | $93.76 | $93.76 | 417,814 |
| 2020-05-14 | $92.71 | $94.27 | $91.15 | $93.89 | $93.89 | 532,914 |
| 2020-05-13 | $98.21 | $98.78 | $91.97 | $93.52 | $93.52 | 634,681 |
| 2020-05-12 | $100.22 | $100.44 | $97.84 | $98.60 | $98.60 | 802,815 |
| 2020-05-11 | $99.58 | $101.02 | $98.77 | $99.93 | $99.93 | 601,285 |
| 2020-05-08 | $100.89 | $103.41 | $98.41 | $100.53 | $100.53 | 586,091 |
| 2020-05-07 | $101.15 | $104.29 | $99.09 | $99.77 | $99.77 | 1,294,273 |
| 2020-05-06 | $102.81 | $104.69 | $100.86 | $103.73 | $103.73 | 606,530 |
| 2020-05-05 | $101.22 | $103.58 | $101.22 | $102.32 | $102.32 | 511,246 |
| 2020-05-04 | $94.83 | $99.61 | $94.29 | $99.51 | $99.51 | 674,957 |
| 2020-05-01 | $99.68 | $102.74 | $94.02 | $95.04 | $95.04 | 504,396 |
| 2020-04-30 | $101.82 | $103.98 | $100.27 | $102.25 | $102.25 | 372,086 |
| 2020-04-29 | $98.16 | $103.58 | $97.86 | $102.66 | $102.66 | 395,421 |
| 2020-04-28 | $97.44 | $98.23 | $95.75 | $96.56 | $96.56 | 447,333 |
| 2020-04-27 | $94.66 | $96.62 | $94.66 | $96.00 | $96.00 | 525,288 |
| 2020-04-24 | $95.95 | $96.59 | $93.29 | $94.45 | $94.45 | 416,943 |
| 2020-04-23 | $97.08 | $98.67 | $95.83 | $95.83 | $95.83 | 340,356 |
| 2020-04-22 | $93.98 | $96.30 | $93.02 | $95.96 | $95.96 | 362,412 |
| 2020-04-21 | $95.88 | $95.88 | $91.16 | $91.99 | $91.99 | 594,722 |
| 2020-04-20 | $97.36 | $100.32 | $96.70 | $97.34 | $97.34 | 681,090 |
| 2020-04-17 | $99.99 | $101.18 | $97.95 | $100.35 | $100.35 | 587,322 |
| 2020-04-16 | $97.30 | $97.91 | $95.83 | $97.41 | $97.41 | 379,326 |
| 2020-04-15 | $98.29 | $99.28 | $96.36 | $96.52 | $96.52 | 317,849 |
| 2020-04-14 | $98.56 | $100.51 | $98.26 | $100.07 | $100.07 | 403,818 |
| 2020-04-13 | $96.79 | $98.32 | $94.29 | $96.73 | $96.73 | 294,985 |
| 2020-04-09 | $95.76 | $99.17 | $94.01 | $97.24 | $97.24 | 590,322 |
| 2020-04-08 | $92.57 | $95.94 | $91.53 | $94.87 | $94.87 | 550,248 |
| 2020-04-07 | $97.04 | $98.87 | $91.29 | $91.95 | $91.95 | 554,150 |
| 2020-04-06 | $91.44 | $93.99 | $89.98 | $93.42 | $93.42 | 722,404 |
| 2020-04-03 | $88.90 | $90.23 | $86.18 | $88.80 | $88.80 | 431,711 |
| 2020-04-02 | $87.39 | $93.84 | $86.89 | $89.38 | $89.38 | 717,363 |
| 2020-04-01 | $91.35 | $94.36 | $87.71 | $89.27 | $89.27 | 450,470 |
| 2020-03-31 | $97.37 | $99.53 | $93.93 | $95.07 | $95.07 | 604,507 |
| 2020-03-30 | $95.46 | $99.21 | $95.46 | $97.95 | $97.95 | 498,953 |
| 2020-03-27 | $94.77 | $96.91 | $94.12 | $95.10 | $95.10 | 474,703 |
| 2020-03-26 | $91.73 | $98.88 | $91.73 | $98.13 | $98.13 | 622,168 |
| 2020-03-25 | $85.98 | $92.68 | $84.43 | $90.98 | $90.98 | 648,003 |
| 2020-03-24 | $82.45 | $86.38 | $79.94 | $85.71 | $85.71 | 933,051 |
| 2020-03-23 | $76.64 | $79.82 | $73.07 | $78.66 | $78.66 | 989,001 |
| 2020-03-20 | $87.32 | $88.59 | $75.00 | $76.37 | $76.37 | 1,040,949 |
| 2020-03-19 | $88.25 | $90.73 | $85.29 | $85.83 | $85.83 | 886,569 |
| 2020-03-18 | $88.27 | $89.43 | $83.90 | $88.92 | $88.92 | 1,113,756 |
| 2020-03-17 | $90.14 | $94.74 | $87.50 | $89.66 | $89.66 | 1,028,936 |
| 2020-03-16 | $88.27 | $95.90 | $88.11 | $88.40 | $88.40 | 1,204,760 |
| 2020-03-13 | $93.35 | $96.13 | $87.50 | $96.13 | $96.13 | 1,070,160 |
| 2020-03-12 | $89.25 | $94.55 | $88.00 | $88.48 | $88.48 | 1,373,271 |
| 2020-03-11 | $92.51 | $96.21 | $91.38 | $94.80 | $94.80 | 1,650,695 |
| 2020-03-10 | $93.37 | $95.73 | $91.34 | $95.57 | $95.57 | 1,411,299 |
| 2020-03-09 | $95.58 | $96.21 | $90.05 | $90.76 | $90.76 | 2,683,863 |
| 2020-03-06 | $105.28 | $106.65 | $100.10 | $103.10 | $103.10 | 747,171 |
| 2020-03-05 | $107.15 | $109.46 | $106.38 | $108.69 | $108.69 | 633,596 |
| 2020-03-04 | $108.54 | $110.21 | $107.12 | $110.20 | $110.20 | 510,183 |
| 2020-03-03 | $109.03 | $110.20 | $104.85 | $106.78 | $106.78 | 703,117 |
| 2020-03-02 | $107.50 | $109.23 | $102.72 | $109.03 | $109.03 | 730,493 |
| 2020-02-28 | $101.56 | $107.46 | $101.00 | $106.51 | $106.51 | 1,031,575 |
| 2020-02-27 | $111.25 | $111.60 | $104.95 | $104.99 | $104.99 | 1,062,737 |
| 2020-02-26 | $115.02 | $117.63 | $113.43 | $113.59 | $113.59 | 547,657 |
| 2020-02-25 | $119.01 | $119.41 | $114.46 | $115.00 | $115.00 | 592,057 |
| 2020-02-24 | $118.41 | $120.40 | $114.01 | $117.84 | $117.84 | 1,245,903 |
| 2020-02-21 | $125.09 | $125.09 | $121.93 | $123.37 | $123.37 | 604,276 |
| 2020-02-20 | $128.06 | $128.53 | $124.21 | $125.44 | $125.44 | 502,657 |
| 2020-02-19 | $127.85 | $129.87 | $126.97 | $128.26 | $128.26 | 503,410 |
| 2020-02-18 | $126.84 | $128.21 | $126.33 | $127.23 | $127.23 | 427,174 |
| 2020-02-14 | $127.21 | $129.38 | $126.51 | $127.32 | $127.32 | 614,835 |
| 2020-02-13 | $127.99 | $129.18 | $126.74 | $126.79 | $126.79 | 644,831 |
| 2020-02-12 | $129.04 | $129.50 | $126.85 | $128.75 | $128.75 | 521,239 |
| 2020-02-11 | $130.91 | $130.99 | $127.51 | $128.55 | $128.55 | 941,505 |
| 2020-02-10 | $128.52 | $130.30 | $128.50 | $129.92 | $129.92 | 1,128,113 |
| 2020-02-07 | $127.54 | $129.27 | $127.34 | $129.08 | $129.08 | 1,240,413 |
| 2020-02-06 | $126.04 | $128.32 | $125.06 | $127.92 | $127.92 | 1,044,885 |
| 2020-02-05 | $124.02 | $126.29 | $122.34 | $125.99 | $125.99 | 1,030,051 |
| 2020-02-04 | $119.67 | $122.45 | $119.00 | $122.40 | $122.40 | 1,070,602 |
| 2020-02-03 | $119.26 | $120.95 | $118.09 | $118.51 | $118.51 | 650,317 |
| 2020-01-31 | $122.10 | $122.20 | $118.06 | $118.98 | $118.98 | 1,211,664 |
| 2020-01-30 | $125.09 | $127.52 | $118.00 | $122.34 | $122.34 | 3,063,821 |
| 2020-01-29 | $139.17 | $141.58 | $138.59 | $140.35 | $140.35 | 454,149 |
| 2020-01-28 | $136.96 | $139.61 | $136.40 | $138.96 | $138.96 | 398,720 |
| 2020-01-27 | $136.45 | $138.19 | $135.97 | $136.20 | $136.20 | 483,503 |
| 2020-01-24 | $141.02 | $142.67 | $139.42 | $140.31 | $140.31 | 373,890 |
| 2020-01-23 | $140.67 | $142.00 | $139.89 | $140.59 | $140.59 | 447,575 |
| 2020-01-22 | $141.71 | $142.89 | $140.27 | $140.62 | $140.62 | 610,266 |
| 2020-01-21 | $140.91 | $142.68 | $140.53 | $140.75 | $140.75 | 478,697 |
| 2020-01-17 | $141.41 | $141.90 | $139.32 | $141.70 | $141.70 | 382,736 |
| 2020-01-16 | $140.80 | $141.55 | $139.94 | $140.40 | $140.40 | 324,798 |
| 2020-01-15 | $140.07 | $142.32 | $139.93 | $140.20 | $140.20 | 409,341 |
| 2020-01-14 | $139.32 | $140.37 | $137.51 | $140.08 | $140.08 | 446,744 |
| 2020-01-13 | $138.46 | $139.26 | $137.40 | $138.94 | $138.94 | 513,206 |
| 2020-01-10 | $137.44 | $138.42 | $136.24 | $138.14 | $138.14 | 648,081 |
| 2020-01-09 | $132.56 | $136.36 | $131.78 | $136.20 | $136.20 | 732,496 |
| 2020-01-08 | $128.83 | $132.25 | $128.07 | $131.14 | $131.14 | 703,541 |
| 2020-01-07 | $126.67 | $128.93 | $125.86 | $128.49 | $128.49 | 357,736 |
| 2020-01-06 | $123.66 | $126.86 | $123.51 | $126.67 | $126.67 | 510,005 |
| 2020-01-03 | $122.45 | $124.91 | $122.45 | $124.55 | $124.55 | 295,443 |
| 2020-01-02 | $122.19 | $125.05 | $121.25 | $124.94 | $124.94 | 386,536 |
| 2019-12-31 | $120.50 | $121.77 | $120.30 | $120.93 | $120.93 | 349,298 |
| 2019-12-30 | $121.63 | $121.94 | $119.43 | $120.91 | $120.91 | 248,447 |
| 2019-12-27 | $122.02 | $122.85 | $120.55 | $121.91 | $121.91 | 227,118 |
| 2019-12-26 | $122.65 | $123.25 | $121.63 | $122.01 | $122.01 | 199,873 |
| 2019-12-24 | $122.41 | $122.87 | $121.52 | $122.57 | $122.57 | 80,897 |
| 2019-12-23 | $121.54 | $122.59 | $120.74 | $122.54 | $122.54 | 273,448 |
| 2019-12-20 | $121.53 | $121.87 | $120.16 | $120.87 | $120.87 | 364,399 |
| 2019-12-19 | $119.58 | $121.27 | $118.97 | $120.90 | $120.90 | 311,768 |
| 2019-12-18 | $120.64 | $121.44 | $118.90 | $119.44 | $119.44 | 301,704 |
| 2019-12-17 | $120.43 | $121.35 | $119.66 | $121.25 | $121.25 | 386,335 |
| 2019-12-16 | $119.97 | $120.91 | $119.69 | $120.29 | $120.29 | 327,177 |
| 2019-12-13 | $118.68 | $120.45 | $118.50 | $119.13 | $119.13 | 370,609 |
| 2019-12-12 | $118.47 | $119.87 | $117.42 | $119.12 | $119.12 | 282,393 |
| 2019-12-11 | $117.91 | $118.98 | $116.19 | $118.58 | $118.58 | 353,388 |
| 2019-12-10 | $119.57 | $119.96 | $118.10 | $118.26 | $118.26 | 360,053 |
| 2019-12-09 | $121.63 | $121.80 | $119.70 | $119.97 | $119.97 | 385,515 |
| 2019-12-06 | $121.07 | $122.85 | $120.79 | $122.17 | $122.17 | 352,405 |
| 2019-12-05 | $121.68 | $121.69 | $119.66 | $120.24 | $120.24 | 328,579 |
| 2019-12-04 | $123.00 | $123.93 | $121.13 | $121.17 | $121.17 | 296,015 |
| 2019-12-03 | $120.70 | $122.71 | $117.49 | $122.51 | $122.51 | 273,387 |
| 2019-12-02 | $125.50 | $125.81 | $121.88 | $122.49 | $122.49 | 384,725 |
| 2019-11-29 | $125.66 | $126.45 | $125.07 | $125.40 | $125.40 | 188,239 |
| 2019-11-27 | $125.96 | $126.51 | $124.44 | $125.94 | $125.94 | 245,955 |
| 2019-11-26 | $123.70 | $125.60 | $123.64 | $125.50 | $125.50 | 427,809 |
| 2019-11-25 | $120.72 | $123.33 | $120.38 | $123.26 | $123.26 | 327,502 |
| 2019-11-22 | $120.46 | $120.87 | $118.62 | $119.78 | $119.78 | 278,104 |
| 2019-11-21 | $120.82 | $121.05 | $119.77 | $120.29 | $120.29 | 281,300 |
| 2019-11-20 | $120.14 | $122.98 | $120.14 | $120.83 | $120.83 | 729,862 |
| 2019-11-19 | $119.79 | $120.75 | $118.88 | $120.18 | $120.18 | 678,913 |
| 2019-11-18 | $118.72 | $119.78 | $118.03 | $119.23 | $119.23 | 365,228 |
| 2019-11-15 | $118.06 | $118.89 | $116.73 | $118.72 | $118.72 | 335,568 |
| 2019-11-14 | $117.87 | $119.16 | $116.67 | $117.86 | $117.86 | 249,888 |
| 2019-11-13 | $118.90 | $119.38 | $117.25 | $118.01 | $118.01 | 258,000 |
| 2019-11-12 | $117.38 | $119.83 | $117.15 | $119.08 | $119.08 | 377,406 |
| 2019-11-11 | $115.30 | $117.85 | $114.64 | $116.94 | $116.94 | 345,965 |
| 2019-11-08 | $115.16 | $116.18 | $114.39 | $115.13 | $115.13 | 472,244 |
| 2019-11-07 | $116.05 | $117.18 | $114.76 | $115.44 | $115.44 | 216,141 |
| 2019-11-06 | $117.78 | $117.78 | $115.30 | $115.73 | $115.73 | 341,633 |
| 2019-11-05 | $116.10 | $117.52 | $115.77 | $117.26 | $117.26 | 420,176 |
| 2019-11-04 | $114.94 | $117.42 | $114.26 | $116.12 | $116.12 | 358,789 |
| 2019-11-01 | $115.47 | $117.40 | $114.05 | $115.12 | $115.12 | 407,003 |
| 2019-10-31 | $114.05 | $118.96 | $113.74 | $115.11 | $115.11 | 771,892 |
| 2019-10-30 | $115.57 | $119.40 | $114.52 | $118.61 | $118.61 | 466,967 |
| 2019-10-29 | $116.23 | $117.96 | $115.11 | $115.52 | $115.52 | 342,964 |
| 2019-10-28 | $116.82 | $117.36 | $115.54 | $116.05 | $116.05 | 277,635 |
| 2019-10-25 | $115.71 | $116.86 | $115.13 | $115.82 | $115.82 | 282,016 |
| 2019-10-24 | $115.00 | $116.08 | $113.98 | $116.03 | $116.03 | 351,388 |
| 2019-10-23 | $113.62 | $115.80 | $113.00 | $114.13 | $114.13 | 345,822 |
| 2019-10-22 | $116.72 | $118.10 | $113.20 | $113.36 | $113.36 | 376,333 |
| 2019-10-21 | $117.39 | $118.53 | $115.75 | $116.74 | $116.74 | 299,044 |
| 2019-10-18 | $119.15 | $119.36 | $114.76 | $116.61 | $116.61 | 434,339 |
| 2019-10-17 | $118.31 | $120.16 | $117.62 | $119.63 | $119.63 | 507,711 |
| 2019-10-16 | $121.83 | $121.83 | $117.58 | $117.66 | $117.66 | 541,356 |
| 2019-10-15 | $121.82 | $123.78 | $121.82 | $122.35 | $122.35 | 321,852 |
| 2019-10-14 | $120.94 | $122.21 | $120.57 | $121.52 | $121.52 | 243,040 |
| 2019-10-11 | $121.68 | $123.79 | $121.15 | $121.55 | $121.55 | 265,052 |
| 2019-10-10 | $120.60 | $121.70 | $119.87 | $120.72 | $120.72 | 473,696 |
| 2019-10-09 | $121.50 | $122.34 | $120.52 | $121.08 | $121.08 | 248,806 |
| 2019-10-08 | $121.51 | $122.36 | $118.28 | $120.28 | $120.28 | 641,610 |
| 2019-10-07 | $121.31 | $122.56 | $120.91 | $121.71 | $121.71 | 451,193 |
| 2019-10-04 | $121.04 | $122.85 | $121.04 | $121.67 | $121.67 | 272,703 |
| 2019-10-03 | $117.52 | $121.24 | $116.56 | $121.11 | $121.11 | 413,317 |
| 2019-10-02 | $119.90 | $120.26 | $116.26 | $117.12 | $117.12 | 819,726 |
| 2019-10-01 | $123.25 | $124.24 | $120.75 | $121.02 | $121.02 | 305,969 |
| 2019-09-30 | $121.06 | $123.33 | $120.82 | $123.08 | $123.08 | 396,548 |
| 2019-09-27 | $124.86 | $125.63 | $120.30 | $120.96 | $120.96 | 679,162 |
| 2019-09-26 | $124.24 | $126.09 | $123.71 | $125.10 | $125.10 | 363,431 |
| 2019-09-25 | $127.30 | $127.30 | $121.89 | $124.34 | $124.34 | 456,133 |
| 2019-09-24 | $128.51 | $131.23 | $126.05 | $127.09 | $127.09 | 751,986 |
| 2019-09-23 | $126.25 | $128.76 | $126.25 | $127.99 | $127.99 | 343,532 |
| 2019-09-20 | $129.81 | $130.46 | $125.66 | $126.85 | $126.85 | 524,978 |
| 2019-09-19 | $127.05 | $129.16 | $126.08 | $129.02 | $129.02 | 416,237 |
| 2019-09-18 | $126.59 | $127.28 | $123.76 | $126.10 | $126.10 | 602,922 |
| 2019-09-17 | $126.93 | $127.34 | $125.05 | $127.00 | $127.00 | 439,410 |
| 2019-09-16 | $121.40 | $126.06 | $121.40 | $125.20 | $125.20 | 470,844 |
| 2019-09-13 | $124.33 | $124.94 | $121.60 | $122.54 | $122.54 | 484,156 |
| 2019-09-12 | $120.93 | $125.61 | $120.41 | $124.84 | $124.84 | 613,647 |
| 2019-09-11 | $120.83 | $122.84 | $119.23 | $119.59 | $119.59 | 338,030 |
| 2019-09-10 | $124.63 | $124.63 | $120.38 | $121.81 | $121.81 | 620,406 |
| 2019-09-09 | $132.92 | $132.92 | $124.82 | $125.54 | $125.54 | 734,304 |
| 2019-09-06 | $134.60 | $135.34 | $132.29 | $132.76 | $132.76 | 259,771 |
| 2019-09-05 | $134.72 | $135.26 | $132.77 | $134.90 | $134.90 | 233,465 |
| 2019-09-04 | $132.81 | $133.70 | $132.24 | $133.23 | $133.23 | 166,324 |
| 2019-09-03 | $133.13 | $134.27 | $130.69 | $131.48 | $131.48 | 232,655 |
| 2019-08-30 | $133.71 | $134.46 | $130.39 | $133.20 | $133.20 | 521,504 |
| 2019-08-29 | $133.07 | $134.28 | $132.25 | $132.62 | $132.62 | 356,804 |
| 2019-08-28 | $132.73 | $133.22 | $131.23 | $132.14 | $132.14 | 513,639 |
| 2019-08-27 | $137.11 | $137.11 | $133.51 | $134.11 | $134.11 | 278,567 |
| 2019-08-26 | $135.00 | $135.68 | $133.77 | $135.65 | $135.65 | 152,447 |
| 2019-08-23 | $135.29 | $137.65 | $133.03 | $133.45 | $133.45 | 259,363 |
| 2019-08-22 | $136.90 | $137.79 | $135.24 | $136.22 | $136.22 | 189,910 |
| 2019-08-21 | $135.82 | $136.87 | $134.42 | $136.32 | $136.32 | 156,858 |
| 2019-08-20 | $134.05 | $136.63 | $132.97 | $134.59 | $134.59 | 246,387 |
| 2019-08-19 | $138.31 | $138.31 | $134.39 | $134.43 | $134.43 | 349,356 |
| 2019-08-16 | $134.98 | $137.01 | $134.98 | $135.96 | $135.96 | 214,937 |
| 2019-08-15 | $132.38 | $133.71 | $131.09 | $133.60 | $133.60 | 515,810 |
| 2019-08-14 | $133.64 | $134.89 | $130.73 | $131.71 | $131.71 | 463,201 |
| 2019-08-13 | $136.77 | $138.77 | $136.12 | $136.57 | $136.57 | 320,707 |
| 2019-08-12 | $136.80 | $138.99 | $135.09 | $136.30 | $136.30 | 408,375 |
| 2019-08-09 | $138.10 | $139.69 | $135.85 | $137.11 | $137.11 | 469,685 |
| 2019-08-08 | $139.90 | $142.15 | $132.01 | $139.75 | $139.75 | 1,336,120 |
| 2019-08-07 | $123.14 | $126.78 | $123.14 | $125.07 | $125.07 | 624,969 |
| 2019-08-06 | $123.23 | $126.85 | $122.39 | $126.35 | $126.35 | 499,737 |
| 2019-08-05 | $125.50 | $127.02 | $121.43 | $121.79 | $121.79 | 797,029 |
| 2019-08-02 | $132.28 | $132.98 | $128.34 | $129.09 | $129.09 | 463,194 |
| 2019-08-01 | $132.47 | $137.12 | $132.23 | $133.13 | $133.13 | 542,945 |
| 2019-07-31 | $134.48 | $134.90 | $130.93 | $131.87 | $131.87 | 466,483 |
| 2019-07-30 | $134.08 | $135.29 | $133.99 | $134.00 | $134.00 | 342,309 |
| 2019-07-29 | $138.33 | $139.25 | $134.76 | $135.26 | $135.26 | 359,504 |
| 2019-07-26 | $135.72 | $138.18 | $133.47 | $137.99 | $137.99 | 249,518 |
| 2019-07-25 | $136.13 | $136.54 | $134.77 | $136.31 | $136.31 | 207,657 |
| 2019-07-24 | $134.80 | $136.83 | $134.63 | $136.71 | $136.71 | 269,145 |
| 2019-07-23 | $135.54 | $135.54 | $133.82 | $135.15 | $135.15 | 220,132 |
| 2019-07-22 | $134.89 | $136.10 | $134.15 | $134.95 | $134.95 | 307,874 |
| 2019-07-19 | $136.16 | $136.48 | $133.95 | $134.05 | $134.05 | 299,469 |
| 2019-07-18 | $135.00 | $136.03 | $133.57 | $135.17 | $135.17 | 250,240 |
| 2019-07-17 | $134.19 | $136.41 | $134.05 | $135.65 | $135.65 | 323,053 |
| 2019-07-16 | $134.62 | $135.29 | $133.67 | $134.06 | $134.06 | 460,874 |
| 2019-07-15 | $133.37 | $135.04 | $132.33 | $134.99 | $134.99 | 326,438 |
| 2019-07-12 | $133.93 | $134.60 | $132.13 | $132.63 | $132.63 | 406,367 |
| 2019-07-11 | $131.00 | $132.95 | $129.79 | $132.87 | $132.87 | 422,142 |
| 2019-07-10 | $129.10 | $130.98 | $129.09 | $130.62 | $130.62 | 401,315 |
| 2019-07-09 | $126.68 | $128.84 | $126.68 | $128.84 | $128.84 | 310,811 |
| 2019-07-08 | $127.61 | $128.00 | $126.48 | $127.53 | $127.53 | 277,167 |
| 2019-07-05 | $127.28 | $127.99 | $125.62 | $127.97 | $127.97 | 189,168 |
| 2019-07-03 | $126.95 | $129.42 | $126.95 | $128.41 | $128.41 | 506,516 |
| 2019-07-02 | $126.31 | $127.79 | $125.96 | $126.84 | $126.84 | 300,775 |
| 2019-07-01 | $126.10 | $127.60 | $125.25 | $126.73 | $126.73 | 358,210 |
| 2019-06-28 | $122.47 | $124.52 | $120.39 | $124.28 | $124.28 | 624,159 |
| 2019-06-27 | $120.50 | $121.92 | $119.95 | $121.69 | $121.69 | 556,254 |
| 2019-06-26 | $120.86 | $123.09 | $119.73 | $120.41 | $120.41 | 375,453 |
| 2019-06-25 | $122.98 | $123.62 | $119.73 | $119.94 | $119.94 | 371,738 |
| 2019-06-24 | $123.97 | $124.55 | $122.93 | $123.28 | $123.28 | 265,814 |
| 2019-06-21 | $124.26 | $124.77 | $123.34 | $123.56 | $123.56 | 390,854 |
| 2019-06-20 | $125.38 | $125.38 | $123.60 | $124.66 | $124.66 | 432,161 |
| 2019-06-19 | $123.47 | $124.27 | $122.72 | $123.46 | $123.46 | 241,151 |
| 2019-06-18 | $122.80 | $124.61 | $122.32 | $123.32 | $123.32 | 608,899 |
| 2019-06-17 | $120.68 | $122.51 | $120.54 | $121.29 | $121.29 | 292,709 |
| 2019-06-14 | $122.41 | $122.55 | $120.42 | $120.81 | $120.81 | 321,648 |
| 2019-06-13 | $124.22 | $124.99 | $122.38 | $122.72 | $122.72 | 294,193 |
| 2019-06-12 | $124.49 | $124.97 | $122.48 | $123.75 | $123.75 | 231,583 |
| 2019-06-11 | $126.43 | $126.89 | $123.75 | $124.17 | $124.17 | 401,955 |
| 2019-06-10 | $125.88 | $127.01 | $125.08 | $125.70 | $125.70 | 349,019 |
| 2019-06-07 | $124.07 | $126.41 | $123.62 | $124.60 | $124.60 | 690,732 |
| 2019-06-06 | $121.40 | $124.15 | $120.02 | $123.75 | $123.75 | 486,253 |
| 2019-06-05 | $117.51 | $121.92 | $116.92 | $121.67 | $121.67 | 616,940 |
| 2019-06-04 | $111.97 | $116.60 | $111.97 | $116.49 | $116.49 | 334,804 |
| 2019-06-03 | $114.00 | $114.01 | $110.56 | $111.16 | $111.16 | 435,167 |
| 2019-05-31 | $113.94 | $115.13 | $112.85 | $113.61 | $113.61 | 538,756 |
| 2019-05-30 | $114.71 | $116.30 | $114.71 | $116.02 | $116.02 | 187,548 |
| 2019-05-29 | $114.01 | $115.64 | $112.82 | $114.45 | $114.45 | 306,547 |
| 2019-05-28 | $115.18 | $117.50 | $114.55 | $114.87 | $114.87 | 295,741 |
| 2019-05-24 | $114.71 | $115.44 | $113.99 | $114.77 | $114.77 | 267,112 |
| 2019-05-23 | $114.84 | $115.07 | $113.19 | $113.77 | $113.77 | 353,550 |
| 2019-05-22 | $116.10 | $117.54 | $116.03 | $116.21 | $116.21 | 173,328 |
| 2019-05-21 | $116.47 | $117.96 | $116.46 | $116.49 | $116.49 | 309,551 |
| 2019-05-20 | $115.07 | $116.32 | $113.45 | $115.44 | $115.44 | 338,852 |
| 2019-05-17 | $116.18 | $116.66 | $115.26 | $116.05 | $116.05 | 284,726 |
| 2019-05-16 | $114.87 | $117.61 | $114.81 | $117.07 | $117.07 | 298,469 |
| 2019-05-15 | $111.88 | $114.94 | $111.01 | $114.37 | $114.37 | 313,603 |
| 2019-05-14 | $112.33 | $114.19 | $112.20 | $113.31 | $113.31 | 484,728 |
| 2019-05-13 | $114.14 | $115.50 | $111.56 | $111.68 | $111.68 | 406,141 |
| 2019-05-10 | $115.33 | $117.27 | $113.27 | $116.90 | $116.90 | 566,059 |
| 2019-05-09 | $115.78 | $117.24 | $114.00 | $116.37 | $116.37 | 529,796 |
| 2019-05-08 | $116.47 | $117.92 | $115.28 | $117.13 | $117.13 | 347,833 |
| 2019-05-07 | $118.38 | $119.00 | $115.32 | $116.33 | $116.33 | 465,485 |
| 2019-05-06 | $117.47 | $120.27 | $116.18 | $120.15 | $120.15 | 392,676 |
| 2019-05-03 | $120.27 | $121.01 | $118.96 | $119.79 | $119.79 | 502,071 |
| 2019-05-02 | $120.04 | $121.90 | $118.94 | $119.60 | $119.60 | 405,399 |
| 2019-05-01 | $122.24 | $122.24 | $120.31 | $120.44 | $120.44 | 386,695 |
| 2019-04-30 | $121.26 | $122.19 | $120.55 | $121.91 | $121.91 | 422,141 |
| 2019-04-29 | $121.38 | $123.11 | $120.43 | $121.56 | $121.56 | 1,069,535 |
| 2019-04-26 | $118.51 | $121.84 | $117.43 | $121.11 | $121.11 | 767,853 |
| 2019-04-25 | $120.05 | $124.96 | $115.27 | $118.51 | $118.51 | 1,392,981 |
| 2019-04-24 | $114.66 | $114.77 | $113.29 | $114.51 | $114.51 | 672,449 |
| 2019-04-23 | $112.54 | $112.54 | $110.55 | $112.11 | $112.11 | 599,947 |
| 2019-04-22 | $108.06 | $110.38 | $108.00 | $110.17 | $110.17 | 320,160 |
| 2019-04-18 | $108.02 | $109.23 | $106.57 | $108.42 | $108.42 | 317,494 |
| 2019-04-17 | $110.39 | $111.07 | $108.11 | $108.29 | $108.29 | 606,998 |
| 2019-04-16 | $110.06 | $110.55 | $109.32 | $109.97 | $109.97 | 450,341 |
| 2019-04-15 | $109.62 | $110.28 | $109.31 | $109.99 | $109.99 | 291,484 |
| 2019-04-12 | $109.78 | $110.29 | $108.88 | $109.67 | $109.67 | 611,858 |
| 2019-04-11 | $108.02 | $109.67 | $107.75 | $109.33 | $109.33 | 389,667 |
| 2019-04-10 | $106.54 | $108.39 | $106.38 | $108.08 | $108.08 | 442,599 |
| 2019-04-09 | $104.27 | $106.15 | $104.27 | $106.10 | $106.10 | 406,039 |
| 2019-04-08 | $104.44 | $105.35 | $103.25 | $104.90 | $104.90 | 286,881 |
| 2019-04-05 | $104.72 | $105.81 | $104.55 | $104.84 | $104.84 | 335,725 |
| 2019-04-04 | $106.27 | $106.96 | $103.06 | $104.59 | $104.59 | 332,357 |
| 2019-04-03 | $106.78 | $107.92 | $105.91 | $106.26 | $106.26 | 453,113 |
| 2019-04-02 | $106.16 | $106.32 | $105.09 | $105.99 | $105.99 | 444,621 |
| 2019-04-01 | $105.26 | $106.49 | $103.88 | $106.40 | $106.40 | 349,335 |
| 2019-03-29 | $104.52 | $104.94 | $103.82 | $104.26 | $104.26 | 523,317 |
| 2019-03-28 | $102.87 | $104.14 | $102.37 | $103.82 | $103.82 | 255,541 |
| 2019-03-27 | $103.89 | $103.97 | $101.07 | $102.68 | $102.68 | 329,200 |
| 2019-03-26 | $104.36 | $104.82 | $103.15 | $103.80 | $103.80 | 303,611 |
| 2019-03-25 | $102.15 | $103.72 | $100.93 | $103.19 | $103.19 | 557,940 |
| 2019-03-22 | $105.32 | $105.58 | $102.50 | $102.52 | $102.52 | 460,443 |
| 2019-03-21 | $102.23 | $106.09 | $102.23 | $106.02 | $106.02 | 547,000 |
| 2019-03-20 | $102.38 | $103.00 | $101.41 | $102.80 | $102.80 | 543,430 |
| 2019-03-19 | $101.95 | $102.89 | $101.72 | $102.61 | $102.61 | 537,123 |
| 2019-03-18 | $101.69 | $103.05 | $100.51 | $101.57 | $101.57 | 521,800 |
| 2019-03-15 | $101.29 | $102.60 | $100.91 | $102.22 | $102.22 | 441,081 |
| 2019-03-14 | $101.49 | $102.42 | $101.03 | $101.31 | $101.31 | 274,406 |
| 2019-03-13 | $100.76 | $102.07 | $100.55 | $101.37 | $101.37 | 453,743 |
| 2019-03-12 | $99.90 | $100.67 | $99.40 | $100.53 | $100.53 | 354,595 |
| 2019-03-11 | $98.37 | $100.49 | $98.37 | $99.88 | $99.88 | 366,194 |
| 2019-03-08 | $96.91 | $98.31 | $96.25 | $98.26 | $98.26 | 330,590 |
| 2019-03-07 | $97.52 | $98.78 | $96.59 | $98.14 | $98.14 | 248,950 |
| 2019-03-06 | $98.53 | $98.80 | $97.29 | $97.72 | $97.72 | 231,170 |
| 2019-03-05 | $100.22 | $101.33 | $98.50 | $98.52 | $98.52 | 325,772 |
| 2019-03-04 | $102.44 | $102.69 | $99.73 | $100.48 | $100.48 | 719,914 |
| 2019-03-01 | $101.75 | $102.12 | $100.32 | $101.99 | $101.99 | 471,937 |
| 2019-02-28 | $100.39 | $101.19 | $100.17 | $100.71 | $100.71 | 270,393 |
| 2019-02-27 | $100.61 | $101.21 | $100.16 | $100.81 | $100.81 | 234,039 |
| 2019-02-26 | $100.88 | $101.35 | $100.02 | $100.78 | $100.78 | 281,599 |
| 2019-02-25 | $101.98 | $102.36 | $100.99 | $101.16 | $101.16 | 492,116 |
| 2019-02-22 | $99.97 | $101.29 | $99.64 | $101.24 | $101.24 | 292,026 |
| 2019-02-21 | $99.48 | $100.22 | $98.69 | $99.64 | $99.64 | 300,561 |
| 2019-02-20 | $99.98 | $100.61 | $98.66 | $99.76 | $99.76 | 405,920 |
| 2019-02-19 | $99.48 | $100.47 | $99.31 | $99.68 | $99.68 | 271,595 |
| 2019-02-15 | $99.41 | $100.08 | $99.09 | $100.04 | $100.04 | 310,375 |
| 2019-02-14 | $97.99 | $99.79 | $97.32 | $99.20 | $99.20 | 413,247 |
| 2019-02-13 | $99.93 | $100.47 | $98.17 | $98.27 | $98.27 | 307,601 |
| 2019-02-12 | $98.32 | $99.51 | $97.83 | $99.37 | $99.37 | 498,584 |
| 2019-02-11 | $99.53 | $99.73 | $97.62 | $97.89 | $97.89 | 561,024 |
| 2019-02-08 | $97.29 | $99.17 | $97.10 | $99.04 | $99.04 | 346,613 |
| 2019-02-07 | $97.85 | $98.17 | $96.55 | $97.61 | $97.61 | 354,720 |
| 2019-02-06 | $99.12 | $99.62 | $98.20 | $98.69 | $98.69 | 278,154 |
| 2019-02-05 | $98.12 | $99.36 | $98.12 | $99.11 | $99.11 | 537,131 |
| 2019-02-04 | $97.78 | $99.55 | $97.78 | $98.12 | $98.12 | 638,712 |
| 2019-02-01 | $96.28 | $97.78 | $96.28 | $97.36 | $97.36 | 333,290 |
| 2019-01-31 | $96.09 | $97.79 | $95.61 | $96.63 | $96.63 | 575,611 |
| 2019-01-30 | $95.65 | $96.50 | $94.33 | $95.91 | $95.91 | 623,742 |
| 2019-01-29 | $96.67 | $97.21 | $94.91 | $95.01 | $95.01 | 571,723 |
| 2019-01-28 | $97.79 | $97.79 | $96.11 | $96.91 | $96.91 | 551,586 |
| 2019-01-25 | $102.01 | $102.04 | $97.14 | $98.79 | $98.79 | 968,223 |
| 2019-01-24 | $99.60 | $103.49 | $98.62 | $100.80 | $100.80 | 1,521,432 |
| 2019-01-23 | $89.55 | $90.92 | $88.41 | $89.16 | $89.16 | 452,008 |
| 2019-01-22 | $90.44 | $90.83 | $88.43 | $88.93 | $88.93 | 514,897 |
| 2019-01-18 | $90.31 | $91.91 | $89.81 | $90.97 | $90.97 | 321,570 |
| 2019-01-17 | $89.40 | $90.45 | $88.64 | $89.52 | $89.52 | 494,401 |
| 2019-01-16 | $89.34 | $90.34 | $88.71 | $89.73 | $89.73 | 584,073 |
| 2019-01-15 | $87.82 | $89.24 | $87.36 | $88.83 | $88.83 | 433,073 |
| 2019-01-14 | $87.53 | $88.17 | $86.87 | $87.68 | $87.68 | 518,106 |
| 2019-01-11 | $88.24 | $88.97 | $87.68 | $88.29 | $88.29 | 291,087 |
| 2019-01-10 | $87.15 | $88.61 | $86.45 | $88.52 | $88.52 | 285,383 |
| 2019-01-09 | $87.23 | $88.34 | $86.80 | $87.70 | $87.70 | 354,260 |
| 2019-01-08 | $85.98 | $86.93 | $84.94 | $86.61 | $86.61 | 536,456 |
| 2019-01-07 | $83.59 | $85.74 | $83.27 | $85.13 | $85.13 | 532,838 |
| 2019-01-04 | $81.66 | $83.77 | $79.00 | $83.39 | $83.39 | 792,240 |
| 2019-01-03 | $80.31 | $81.20 | $78.76 | $78.92 | $78.92 | 692,268 |
| 2019-01-02 | $80.49 | $82.01 | $80.14 | $81.31 | $81.31 | 327,027 |
| 2018-12-31 | $81.57 | $82.46 | $81.03 | $82.18 | $82.18 | 513,764 |
| 2018-12-28 | $81.84 | $83.66 | $79.74 | $80.97 | $80.97 | 361,735 |
| 2018-12-27 | $78.65 | $81.01 | $75.01 | $80.96 | $80.96 | 226,956 |
| 2018-12-26 | $75.75 | $79.70 | $75.74 | $79.62 | $79.62 | 323,690 |
| 2018-12-24 | $75.67 | $77.24 | $75.10 | $75.20 | $75.20 | 209,518 |
| 2018-12-21 | $80.52 | $80.52 | $76.16 | $76.58 | $76.58 | 515,677 |
| 2018-12-20 | $80.59 | $81.19 | $77.54 | $79.13 | $79.13 | 692,927 |
| 2018-12-19 | $81.01 | $83.38 | $80.42 | $80.91 | $80.91 | 546,352 |
| 2018-12-18 | $80.71 | $81.99 | $79.76 | $80.77 | $80.77 | 725,192 |
| 2018-12-17 | $82.73 | $82.97 | $79.89 | $79.91 | $79.91 | 646,796 |
| 2018-12-14 | $83.52 | $84.62 | $82.59 | $83.19 | $83.19 | 516,316 |
| 2018-12-13 | $86.50 | $86.97 | $83.99 | $84.33 | $84.33 | 533,954 |
| 2018-12-12 | $85.25 | $87.80 | $84.56 | $86.12 | $86.12 | 879,464 |
| 2018-12-11 | $84.52 | $84.52 | $83.02 | $83.65 | $83.65 | 624,465 |
| 2018-12-10 | $81.76 | $83.76 | $81.76 | $82.93 | $82.93 | 781,224 |
| 2018-12-07 | $84.26 | $85.86 | $81.11 | $81.80 | $81.80 | 636,270 |
| 2018-12-06 | $82.96 | $85.35 | $82.45 | $84.72 | $84.72 | 845,158 |
| 2018-12-04 | $87.22 | $88.05 | $84.44 | $84.75 | $84.75 | 1,172,441 |
| 2018-12-03 | $88.03 | $88.96 | $86.72 | $87.89 | $87.89 | 1,112,025 |
| 2018-11-30 | $85.48 | $87.20 | $85.27 | $86.30 | $86.30 | 725,082 |
| 2018-11-29 | $85.14 | $86.48 | $84.78 | $85.75 | $85.75 | 777,508 |
| 2018-11-28 | $84.31 | $86.21 | $81.51 | $85.61 | $85.61 | 810,237 |
| 2018-11-27 | $79.78 | $80.66 | $79.21 | $80.05 | $80.05 | 422,956 |
| 2018-11-26 | $79.85 | $81.00 | $79.46 | $80.51 | $80.51 | 474,451 |
| 2018-11-23 | $77.47 | $80.12 | $77.47 | $78.99 | $78.99 | 169,448 |
| 2018-11-21 | $78.75 | $80.31 | $78.54 | $78.98 | $78.98 | 502,521 |
| 2018-11-20 | $75.47 | $79.16 | $74.84 | $77.67 | $77.67 | 1,031,514 |
| 2018-11-19 | $82.67 | $84.68 | $76.55 | $77.65 | $77.65 | 823,640 |
| 2018-11-16 | $82.64 | $83.73 | $81.83 | $82.67 | $82.67 | 680,642 |
| 2018-11-15 | $80.63 | $84.03 | $80.63 | $83.46 | $83.46 | 494,450 |
| 2018-11-14 | $81.79 | $83.05 | $80.65 | $80.84 | $80.84 | 554,200 |
| 2018-11-13 | $81.68 | $83.36 | $80.79 | $81.05 | $81.05 | 369,817 |
| 2018-11-12 | $83.83 | $84.05 | $81.00 | $81.67 | $81.67 | 462,917 |
| 2018-11-09 | $86.17 | $86.29 | $83.71 | $84.24 | $84.24 | 663,459 |
| 2018-11-08 | $86.74 | $87.85 | $85.72 | $86.65 | $86.65 | 585,670 |
| 2018-11-07 | $83.39 | $87.02 | $83.39 | $86.73 | $86.73 | 649,931 |
| 2018-11-06 | $84.21 | $85.33 | $82.30 | $83.14 | $83.14 | 865,038 |
| 2018-11-05 | $86.12 | $86.80 | $82.24 | $84.20 | $84.20 | 661,414 |
| 2018-11-02 | $86.03 | $87.63 | $85.85 | $86.33 | $86.33 | 747,249 |
| 2018-11-01 | $84.84 | $86.51 | $84.63 | $86.16 | $86.16 | 823,477 |
| 2018-10-31 | $83.07 | $85.82 | $81.12 | $84.89 | $84.89 | 1,286,156 |
| 2018-10-30 | $82.26 | $83.39 | $80.24 | $81.79 | $81.79 | 921,679 |
| 2018-10-29 | $90.44 | $90.69 | $81.42 | $82.82 | $82.82 | 929,801 |
| 2018-10-26 | $90.03 | $91.46 | $88.27 | $88.72 | $88.72 | 724,626 |
| 2018-10-25 | $92.20 | $96.46 | $90.23 | $91.93 | $91.93 | 1,185,496 |
| 2018-10-24 | $98.38 | $99.79 | $93.92 | $94.44 | $94.44 | 870,035 |
| 2018-10-23 | $97.41 | $98.72 | $95.41 | $98.13 | $98.13 | 923,613 |
| 2018-10-22 | $99.27 | $100.23 | $97.79 | $98.90 | $98.90 | 706,593 |
| 2018-10-19 | $102.41 | $103.15 | $98.96 | $98.98 | $98.98 | 383,890 |
| 2018-10-18 | $103.67 | $103.98 | $101.96 | $102.09 | $102.09 | 392,784 |
| 2018-10-17 | $103.97 | $104.28 | $102.63 | $104.05 | $104.05 | 472,781 |
| 2018-10-16 | $101.40 | $104.78 | $100.05 | $104.01 | $104.01 | 675,895 |
| 2018-10-15 | $101.61 | $102.00 | $99.75 | $100.47 | $100.47 | 547,492 |
| 2018-10-12 | $103.17 | $103.97 | $100.17 | $101.63 | $101.63 | 658,495 |
| 2018-10-11 | $101.00 | $102.75 | $99.75 | $100.40 | $100.40 | 559,414 |
| 2018-10-10 | $106.08 | $106.08 | $101.10 | $101.14 | $101.14 | 563,852 |
| 2018-10-09 | $105.47 | $107.66 | $105.00 | $106.31 | $106.31 | 479,478 |
| 2018-10-08 | $107.26 | $108.18 | $104.17 | $105.70 | $105.70 | 413,293 |
| 2018-10-05 | $109.12 | $109.88 | $106.84 | $107.84 | $107.84 | 505,853 |
| 2018-10-04 | $109.89 | $110.34 | $108.05 | $108.97 | $108.97 | 630,623 |
| 2018-10-03 | $110.02 | $111.42 | $109.00 | $110.14 | $110.14 | 610,797 |
| 2018-10-02 | $112.68 | $113.12 | $109.16 | $109.42 | $109.42 | 433,997 |
| 2018-10-01 | $114.31 | $114.98 | $112.84 | $113.13 | $113.13 | 411,541 |
| 2018-09-28 | $113.05 | $114.88 | $113.05 | $113.91 | $113.91 | 336,734 |
| 2018-09-27 | $112.32 | $113.69 | $112.32 | $113.13 | $113.13 | 274,443 |
| 2018-09-26 | $112.59 | $113.91 | $112.14 | $112.21 | $112.21 | 286,239 |
| 2018-09-25 | $112.53 | $113.49 | $112.12 | $112.83 | $112.83 | 382,625 |
| 2018-09-24 | $110.43 | $112.30 | $109.53 | $111.76 | $111.76 | 347,543 |
| 2018-09-21 | $111.35 | $113.24 | $110.03 | $110.89 | $110.89 | 588,462 |
| 2018-09-20 | $112.76 | $113.42 | $110.64 | $111.21 | $111.21 | 768,848 |
| 2018-09-19 | $114.24 | $114.54 | $111.16 | $112.53 | $112.53 | 345,768 |
| 2018-09-18 | $113.74 | $114.58 | $113.06 | $113.90 | $113.90 | 827,525 |
| 2018-09-17 | $118.86 | $118.86 | $113.87 | $114.02 | $114.02 | 614,878 |
| 2018-09-14 | $117.61 | $118.80 | $117.27 | $118.60 | $118.60 | 461,579 |
| 2018-09-13 | $116.63 | $117.69 | $116.44 | $117.17 | $117.17 | 401,538 |
| 2018-09-12 | $115.17 | $117.55 | $114.64 | $117.31 | $117.31 | 554,399 |
| 2018-09-11 | $115.32 | $115.80 | $114.03 | $115.36 | $115.36 | 338,337 |
| 2018-09-10 | $114.25 | $114.98 | $112.77 | $114.76 | $114.76 | 392,718 |
| 2018-09-07 | $113.81 | $115.36 | $112.95 | $113.80 | $113.80 | 216,634 |
| 2018-09-06 | $113.43 | $114.37 | $112.79 | $113.96 | $113.96 | 326,768 |
| 2018-09-05 | $115.80 | $116.38 | $112.03 | $113.43 | $113.43 | 551,541 |
| 2018-09-04 | $115.32 | $116.46 | $114.55 | $116.00 | $116.00 | 434,344 |
| 2018-08-31 | $114.20 | $115.61 | $113.91 | $115.36 | $115.36 | 397,054 |
| 2018-08-30 | $113.81 | $115.02 | $113.12 | $114.41 | $114.41 | 403,417 |
| 2018-08-29 | $113.32 | $114.42 | $113.09 | $113.98 | $113.98 | 388,052 |
| 2018-08-28 | $113.15 | $113.54 | $112.15 | $113.24 | $113.24 | 325,162 |
| 2018-08-27 | $112.89 | $113.31 | $111.93 | $112.65 | $112.65 | 237,450 |
| 2018-08-24 | $110.89 | $112.40 | $110.89 | $112.11 | $112.11 | 627,523 |
| 2018-08-23 | $109.44 | $111.70 | $109.44 | $110.44 | $110.44 | 379,301 |
| 2018-08-22 | $109.22 | $110.55 | $108.96 | $110.43 | $110.43 | 335,999 |
| 2018-08-21 | $108.21 | $110.44 | $108.21 | $109.66 | $109.66 | 470,492 |
| 2018-08-20 | $107.72 | $108.50 | $107.43 | $107.59 | $107.59 | 284,268 |
| 2018-08-17 | $107.99 | $107.99 | $106.85 | $107.73 | $107.73 | 323,722 |
| 2018-08-16 | $108.00 | $108.93 | $106.36 | $107.68 | $107.68 | 433,925 |
| 2018-08-15 | $107.40 | $108.20 | $106.00 | $107.69 | $107.69 | 533,416 |
| 2018-08-14 | $106.61 | $108.40 | $104.65 | $108.29 | $108.29 | 497,419 |
| 2018-08-13 | $107.68 | $108.38 | $105.98 | $106.16 | $106.16 | 594,085 |
| 2018-08-10 | $104.88 | $109.05 | $103.72 | $108.42 | $108.42 | 688,929 |
| 2018-08-09 | $105.59 | $108.85 | $103.06 | $105.70 | $105.70 | 1,073,497 |
| 2018-08-08 | $102.59 | $103.48 | $101.63 | $102.71 | $102.71 | 454,086 |
| 2018-08-07 | $102.03 | $103.41 | $102.03 | $102.54 | $102.54 | 552,260 |
| 2018-08-06 | $98.87 | $102.13 | $98.87 | $101.96 | $101.96 | 472,756 |
| 2018-08-03 | $99.75 | $99.75 | $97.98 | $99.22 | $99.22 | 376,257 |
| 2018-08-02 | $96.34 | $99.59 | $95.52 | $99.26 | $99.26 | 471,997 |
| 2018-08-01 | $96.09 | $97.50 | $96.09 | $97.11 | $97.11 | 334,074 |
| 2018-07-31 | $95.14 | $97.16 | $94.03 | $95.79 | $95.79 | 575,849 |
| 2018-07-30 | $99.28 | $99.85 | $94.40 | $95.01 | $95.01 | 747,159 |
| 2018-07-27 | $101.28 | $102.21 | $98.10 | $99.15 | $99.15 | 526,425 |
| 2018-07-26 | $99.57 | $101.80 | $99.57 | $101.45 | $101.45 | 334,365 |
| 2018-07-25 | $97.94 | $100.12 | $97.94 | $99.85 | $99.85 | 454,354 |
| 2018-07-24 | $100.09 | $100.42 | $97.81 | $98.32 | $98.32 | 357,306 |
| 2018-07-23 | $98.85 | $99.99 | $98.09 | $99.43 | $99.43 | 547,802 |
| 2018-07-20 | $99.11 | $99.43 | $98.74 | $98.85 | $98.85 | 237,081 |
| 2018-07-19 | $99.12 | $99.73 | $97.76 | $98.97 | $98.97 | 384,351 |
| 2018-07-18 | $98.84 | $99.94 | $98.40 | $99.50 | $99.50 | 418,842 |
| 2018-07-17 | $97.50 | $99.14 | $97.48 | $99.02 | $99.02 | 354,632 |
| 2018-07-16 | $97.61 | $98.10 | $97.34 | $97.65 | $97.65 | 330,614 |
| 2018-07-13 | $97.70 | $98.08 | $96.93 | $97.70 | $97.70 | 313,245 |
| 2018-07-12 | $95.93 | $97.91 | $95.93 | $97.50 | $97.50 | 402,105 |
| 2018-07-11 | $95.30 | $95.63 | $92.38 | $95.48 | $95.48 | 439,136 |
| 2018-07-10 | $96.10 | $96.67 | $95.65 | $96.09 | $96.09 | 251,306 |
| 2018-07-09 | $95.69 | $96.47 | $94.86 | $96.21 | $96.21 | 441,418 |
| 2018-07-06 | $94.42 | $95.76 | $93.85 | $95.57 | $95.57 | 438,593 |
| 2018-07-05 | $95.13 | $96.42 | $93.99 | $94.41 | $94.41 | 756,376 |
| 2018-07-03 | $95.27 | $95.87 | $94.04 | $94.31 | $94.31 | 227,477 |
| 2018-07-02 | $92.58 | $94.73 | $92.00 | $94.69 | $94.69 | 569,980 |
| 2018-06-29 | $94.40 | $95.31 | $92.69 | $92.74 | $92.74 | 768,794 |
| 2018-06-28 | $92.84 | $94.51 | $92.55 | $94.26 | $94.26 | 512,537 |
| 2018-06-27 | $94.26 | $95.14 | $92.50 | $92.77 | $92.77 | 963,278 |
| 2018-06-26 | $92.69 | $95.73 | $92.65 | $94.35 | $94.35 | 1,008,247 |
| 2018-06-25 | $92.00 | $93.69 | $90.54 | $92.18 | $92.18 | 1,058,546 |
| 2018-06-22 | $94.78 | $95.42 | $92.12 | $92.26 | $92.26 | 8,448,770 |
| 2018-06-21 | $96.03 | $96.22 | $94.07 | $94.78 | $94.78 | 573,833 |
| 2018-06-20 | $96.93 | $98.53 | $95.77 | $95.84 | $95.84 | 433,983 |
| 2018-06-19 | $97.07 | $97.07 | $94.87 | $96.60 | $96.60 | 379,738 |
| 2018-06-18 | $97.49 | $97.99 | $97.17 | $97.56 | $97.56 | 497,096 |
| 2018-06-15 | $99.15 | $99.71 | $97.57 | $97.72 | $97.72 | 750,409 |
| 2018-06-14 | $99.01 | $99.86 | $99.01 | $99.79 | $99.79 | 342,251 |
| 2018-06-13 | $98.43 | $99.50 | $98.40 | $99.04 | $99.04 | 518,500 |
| 2018-06-12 | $97.38 | $98.89 | $97.30 | $98.36 | $98.36 | 361,512 |
| 2018-06-11 | $96.05 | $97.63 | $96.01 | $97.27 | $97.27 | 319,132 |
| 2018-06-08 | $95.49 | $96.42 | $95.41 | $96.05 | $96.05 | 377,483 |
| 2018-06-07 | $95.93 | $96.54 | $94.41 | $95.48 | $95.48 | 351,494 |
| 2018-06-06 | $95.52 | $96.35 | $94.79 | $95.72 | $95.72 | 342,138 |
| 2018-06-05 | $94.86 | $95.95 | $94.63 | $95.24 | $95.24 | 350,886 |
| 2018-06-04 | $94.68 | $95.11 | $94.34 | $94.82 | $94.82 | 337,638 |
| 2018-06-01 | $93.97 | $94.82 | $93.17 | $94.17 | $94.17 | 609,268 |
| 2018-05-31 | $93.37 | $94.10 | $93.04 | $93.26 | $93.26 | 299,205 |
| 2018-05-30 | $93.37 | $94.20 | $93.36 | $93.61 | $93.61 | 709,096 |
| 2018-05-29 | $93.43 | $93.58 | $92.55 | $93.23 | $93.23 | 507,150 |
| 2018-05-25 | $94.64 | $94.96 | $93.22 | $93.59 | $93.59 | 566,930 |
| 2018-05-24 | $94.88 | $95.89 | $94.27 | $94.41 | $94.41 | 511,492 |
| 2018-05-23 | $93.73 | $95.16 | $93.32 | $95.15 | $95.15 | 311,119 |
| 2018-05-22 | $94.68 | $94.73 | $93.81 | $94.05 | $94.05 | 300,514 |
| 2018-05-21 | $94.08 | $94.98 | $93.99 | $94.36 | $94.36 | 230,919 |
| 2018-05-18 | $94.25 | $94.83 | $93.31 | $93.99 | $93.99 | 439,686 |
| 2018-05-17 | $93.58 | $94.25 | $93.17 | $93.84 | $93.84 | 526,154 |
| 2018-05-16 | $92.35 | $93.61 | $92.09 | $93.57 | $93.57 | 332,100 |
| 2018-05-15 | $92.30 | $92.44 | $91.61 | $92.36 | $92.36 | 361,232 |
| 2018-05-14 | $94.26 | $94.56 | $92.01 | $92.82 | $92.82 | 289,087 |
| 2018-05-11 | $94.21 | $95.09 | $93.84 | $94.24 | $94.24 | 237,691 |
| 2018-05-10 | $93.15 | $94.33 | $93.15 | $94.24 | $94.24 | 385,529 |
| 2018-05-09 | $90.29 | $93.28 | $90.23 | $93.14 | $93.14 | 513,837 |
| 2018-05-08 | $90.75 | $91.03 | $89.54 | $90.33 | $90.33 | 369,729 |
| 2018-05-07 | $90.12 | $91.31 | $90.12 | $90.63 | $90.63 | 264,945 |
| 2018-05-04 | $88.29 | $90.53 | $88.14 | $90.06 | $90.06 | 427,256 |
| 2018-05-03 | $87.36 | $89.00 | $86.99 | $88.74 | $88.74 | 351,761 |
| 2018-05-02 | $87.71 | $88.25 | $87.12 | $87.42 | $87.42 | 564,773 |
| 2018-05-01 | $87.76 | $88.16 | $87.22 | $88.02 | $88.02 | 414,758 |
| 2018-04-30 | $89.81 | $89.87 | $87.74 | $87.75 | $87.75 | 551,601 |
| 2018-04-27 | $91.03 | $91.51 | $89.12 | $89.79 | $89.79 | 611,959 |
| 2018-04-26 | $88.81 | $92.59 | $85.88 | $91.05 | $91.05 | 1,301,855 |
| 2018-04-25 | $85.07 | $85.97 | $83.72 | $85.52 | $85.52 | 640,867 |
| 2018-04-24 | $86.48 | $87.79 | $84.18 | $85.11 | $85.11 | 510,106 |
| 2018-04-23 | $86.38 | $86.67 | $85.83 | $86.32 | $86.32 | 486,058 |
| 2018-04-20 | $86.38 | $87.06 | $85.45 | $85.84 | $85.84 | 472,201 |
| 2018-04-19 | $87.47 | $88.01 | $85.81 | $86.91 | $86.91 | 315,596 |
| 2018-04-18 | $86.65 | $88.33 | $86.26 | $87.92 | $87.92 | 398,570 |
| 2018-04-17 | $86.11 | $86.97 | $85.96 | $86.42 | $86.42 | 511,144 |
| 2018-04-16 | $84.35 | $85.93 | $83.03 | $85.54 | $85.54 | 475,678 |
| 2018-04-13 | $83.91 | $84.08 | $82.86 | $83.51 | $83.51 | 318,258 |
| 2018-04-12 | $83.00 | $83.94 | $82.46 | $83.61 | $83.61 | 308,169 |
| 2018-04-11 | $82.44 | $83.27 | $82.15 | $82.57 | $82.57 | 354,297 |
| 2018-04-10 | $81.20 | $82.87 | $80.45 | $82.54 | $82.54 | 480,148 |
| 2018-04-09 | $81.21 | $82.44 | $80.37 | $80.38 | $80.38 | 440,202 |
| 2018-04-06 | $79.26 | $80.39 | $78.79 | $79.23 | $79.23 | 349,522 |
| 2018-04-05 | $79.44 | $80.00 | $78.82 | $79.76 | $79.76 | 274,105 |
| 2018-04-04 | $77.17 | $79.16 | $76.26 | $78.77 | $78.77 | 373,218 |
| 2018-04-03 | $77.89 | $78.39 | $77.09 | $78.23 | $78.23 | 227,063 |
| 2018-04-02 | $78.73 | $79.37 | $76.69 | $77.29 | $77.29 | 292,696 |
| 2018-03-29 | $77.68 | $80.10 | $77.50 | $78.89 | $78.89 | 411,750 |
| 2018-03-28 | $78.78 | $78.93 | $77.25 | $77.54 | $77.54 | 441,379 |
| 2018-03-27 | $80.21 | $80.76 | $78.27 | $78.75 | $78.75 | 391,740 |
| 2018-03-26 | $78.54 | $80.03 | $78.18 | $79.88 | $79.88 | 291,614 |
| 2018-03-23 | $78.79 | $79.86 | $77.43 | $77.44 | $77.44 | 422,800 |
| 2018-03-22 | $80.01 | $80.56 | $78.92 | $79.00 | $79.00 | 339,355 |
| 2018-03-21 | $81.06 | $82.00 | $80.03 | $80.60 | $80.60 | 397,285 |
| 2018-03-20 | $80.64 | $81.54 | $80.09 | $80.91 | $80.91 | 231,474 |
| 2018-03-19 | $80.25 | $80.76 | $79.54 | $80.57 | $80.57 | 279,288 |
| 2018-03-16 | $80.92 | $81.23 | $80.42 | $80.86 | $80.86 | 526,406 |
| 2018-03-15 | $81.42 | $82.32 | $80.41 | $80.95 | $80.95 | 267,949 |
| 2018-03-14 | $81.88 | $82.30 | $80.88 | $81.21 | $81.21 | 272,078 |
| 2018-03-13 | $82.46 | $82.97 | $81.50 | $81.81 | $81.81 | 421,529 |
| 2018-03-12 | $83.00 | $83.03 | $81.98 | $82.09 | $82.09 | 320,516 |
| 2018-03-09 | $81.96 | $82.99 | $81.65 | $82.88 | $82.88 | 300,002 |
| 2018-03-08 | $80.54 | $81.89 | $80.14 | $81.52 | $81.52 | 279,152 |
| 2018-03-07 | $78.74 | $80.83 | $76.56 | $80.61 | $80.61 | 368,956 |
| 2018-03-06 | $78.83 | $79.23 | $78.35 | $79.17 | $79.17 | 262,591 |
| 2018-03-05 | $77.59 | $78.99 | $77.07 | $78.41 | $78.41 | 407,529 |
| 2018-03-02 | $76.81 | $78.35 | $76.66 | $77.78 | $77.78 | 595,566 |
| 2018-03-01 | $77.22 | $78.11 | $75.60 | $77.20 | $77.20 | 348,781 |
| 2018-02-28 | $78.71 | $79.15 | $77.23 | $77.28 | $77.28 | 378,425 |
| 2018-02-27 | $78.54 | $78.82 | $77.79 | $78.26 | $78.26 | 285,993 |
| 2018-02-26 | $78.87 | $79.16 | $78.25 | $78.65 | $78.65 | 237,498 |
| 2018-02-23 | $78.42 | $78.78 | $77.85 | $78.77 | $78.77 | 236,134 |
| 2018-02-22 | $77.87 | $78.44 | $77.18 | $78.02 | $78.02 | 379,911 |
| 2018-02-21 | $77.78 | $78.95 | $77.51 | $77.56 | $77.56 | 405,266 |
| 2018-02-20 | $75.32 | $78.16 | $75.32 | $77.75 | $77.75 | 358,516 |
| 2018-02-16 | $76.14 | $77.05 | $75.82 | $75.85 | $75.85 | 554,915 |
| 2018-02-15 | $76.17 | $76.80 | $75.11 | $76.65 | $76.65 | 324,109 |
| 2018-02-14 | $72.43 | $75.42 | $72.43 | $75.25 | $75.25 | 551,508 |
| 2018-02-13 | $72.29 | $73.22 | $72.09 | $73.03 | $73.03 | 273,629 |
| 2018-02-12 | $72.32 | $73.28 | $68.12 | $72.44 | $72.44 | 380,576 |
| 2018-02-09 | $72.11 | $72.72 | $69.45 | $72.04 | $72.04 | 418,033 |
| 2018-02-08 | $74.40 | $76.15 | $71.29 | $71.33 | $71.33 | 566,453 |
| 2018-02-07 | $74.81 | $75.29 | $74.25 | $74.33 | $74.33 | 312,153 |
| 2018-02-06 | $73.22 | $75.26 | $72.34 | $74.89 | $74.89 | 618,812 |
| 2018-02-05 | $75.30 | $77.05 | $74.73 | $74.73 | $74.73 | 439,376 |
| 2018-02-02 | $77.16 | $77.50 | $75.69 | $75.74 | $75.74 | 410,807 |
| 2018-02-01 | $77.13 | $78.06 | $75.72 | $77.52 | $77.52 | 279,158 |
| 2018-01-31 | $79.07 | $79.22 | $77.27 | $77.45 | $77.45 | 455,935 |
| 2018-01-30 | $78.70 | $79.70 | $78.29 | $78.59 | $78.59 | 384,233 |
| 2018-01-29 | $79.76 | $81.02 | $79.19 | $79.67 | $79.67 | 592,377 |
| 2018-01-26 | $76.85 | $80.88 | $76.80 | $80.12 | $80.12 | 974,296 |
| 2018-01-25 | $83.89 | $84.40 | $74.11 | $77.51 | $77.51 | 744,316 |
| 2018-01-24 | $76.01 | $76.91 | $75.01 | $75.60 | $75.60 | 512,216 |
| 2018-01-23 | $77.19 | $77.51 | $75.38 | $75.69 | $75.69 | 625,588 |
| 2018-01-22 | $76.70 | $77.29 | $76.37 | $77.03 | $77.03 | 279,453 |
| 2018-01-19 | $75.49 | $76.74 | $75.49 | $76.67 | $76.67 | 240,801 |
| 2018-01-18 | $76.09 | $76.89 | $75.59 | $75.69 | $75.69 | 286,232 |
| 2018-01-17 | $75.54 | $76.17 | $75.01 | $76.08 | $76.08 | 302,732 |
| 2018-01-16 | $75.46 | $76.56 | $74.98 | $75.03 | $75.03 | 574,227 |
| 2018-01-12 | $74.08 | $75.54 | $74.07 | $75.12 | $75.12 | 328,143 |
| 2018-01-11 | $72.91 | $74.05 | $72.59 | $73.97 | $73.97 | 306,331 |
| 2018-01-10 | $72.39 | $72.92 | $71.64 | $72.85 | $72.85 | 292,170 |
| 2018-01-09 | $73.21 | $73.54 | $72.79 | $72.81 | $72.81 | 524,107 |
| 2018-01-08 | $71.02 | $73.40 | $71.02 | $73.11 | $73.11 | 491,476 |
| 2018-01-05 | $70.36 | $71.44 | $70.33 | $70.78 | $70.78 | 394,251 |
| 2018-01-04 | $66.76 | $70.07 | $66.76 | $70.02 | $70.02 | 605,753 |
| 2018-01-03 | $66.20 | $66.81 | $65.67 | $66.17 | $66.17 | 329,349 |
| 2018-01-02 | $66.25 | $66.58 | $65.59 | $66.17 | $66.17 | 251,543 |
| 2017-12-29 | $66.53 | $67.35 | $66.17 | $66.20 | $66.20 | 281,217 |
| 2017-12-28 | $66.39 | $66.40 | $65.88 | $66.37 | $66.37 | 165,608 |
| 2017-12-27 | $65.91 | $66.37 | $65.66 | $66.03 | $66.03 | 153,318 |
| 2017-12-26 | $65.46 | $66.09 | $65.20 | $65.82 | $65.82 | 188,478 |
| 2017-12-22 | $65.73 | $65.92 | $65.03 | $65.69 | $65.69 | 223,122 |
| 2017-12-21 | $66.45 | $66.71 | $65.84 | $65.92 | $65.92 | 274,760 |
| 2017-12-20 | $66.93 | $67.23 | $65.88 | $66.24 | $66.24 | 247,814 |
| 2017-12-19 | $67.34 | $67.60 | $66.65 | $66.72 | $66.72 | 267,362 |
| 2017-12-18 | $67.55 | $67.89 | $67.23 | $67.34 | $67.34 | 314,160 |
| 2017-12-15 | $66.37 | $67.72 | $66.14 | $67.03 | $67.03 | 706,644 |
| 2017-12-14 | $66.75 | $67.40 | $66.24 | $66.26 | $66.26 | 360,441 |
| 2017-12-13 | $66.37 | $67.41 | $66.37 | $66.75 | $66.75 | 313,816 |
| 2017-12-12 | $66.30 | $66.59 | $65.81 | $66.18 | $66.18 | 243,188 |
| 2017-12-11 | $66.35 | $66.76 | $66.05 | $66.20 | $66.20 | 198,119 |
| 2017-12-08 | $67.50 | $67.79 | $66.28 | $66.37 | $66.37 | 284,943 |
| 2017-12-07 | $66.90 | $67.55 | $66.75 | $67.16 | $67.16 | 267,874 |
| 2017-12-06 | $66.56 | $67.33 | $66.31 | $66.76 | $66.76 | 261,213 |
| 2017-12-05 | $66.62 | $67.74 | $66.47 | $66.57 | $66.57 | 549,564 |
| 2017-12-04 | $67.83 | $68.17 | $66.56 | $66.65 | $66.65 | 392,305 |
| 2017-12-01 | $66.85 | $67.49 | $65.39 | $67.37 | $67.37 | 375,628 |
| 2017-11-30 | $67.15 | $67.22 | $66.53 | $66.92 | $66.92 | 484,646 |
| 2017-11-29 | $69.02 | $69.38 | $66.52 | $66.60 | $66.60 | 416,527 |
| 2017-11-28 | $68.85 | $69.22 | $68.25 | $69.18 | $69.18 | 327,790 |
| 2017-11-27 | $68.90 | $69.33 | $68.48 | $68.57 | $68.57 | 406,533 |
| 2017-11-24 | $68.69 | $69.12 | $68.54 | $68.94 | $68.94 | 124,067 |
| 2017-11-22 | $68.43 | $69.11 | $68.35 | $68.37 | $68.37 | 241,721 |
| 2017-11-21 | $68.15 | $68.68 | $68.15 | $68.48 | $68.48 | 292,910 |
| 2017-11-20 | $67.28 | $68.17 | $67.28 | $67.92 | $67.92 | 396,737 |
| 2017-11-17 | $66.59 | $67.47 | $66.47 | $67.29 | $67.29 | 350,677 |
| 2017-11-16 | $66.27 | $66.88 | $66.27 | $66.74 | $66.74 | 300,404 |
| 2017-11-15 | $65.58 | $66.35 | $65.38 | $66.04 | $66.04 | 516,102 |
| 2017-11-14 | $65.94 | $66.42 | $65.70 | $65.90 | $65.90 | 452,208 |
| 2017-11-13 | $66.05 | $66.89 | $65.74 | $66.18 | $66.18 | 346,929 |
| 2017-11-10 | $65.57 | $66.31 | $65.48 | $66.24 | $66.24 | 297,213 |
| 2017-11-09 | $65.27 | $65.75 | $64.96 | $65.68 | $65.68 | 376,858 |
| 2017-11-08 | $64.98 | $65.98 | $64.98 | $65.82 | $65.82 | 412,128 |
| 2017-11-07 | $65.65 | $66.05 | $64.97 | $65.28 | $65.28 | 373,921 |
| 2017-11-06 | $66.20 | $66.39 | $65.59 | $65.66 | $65.66 | 400,991 |
| 2017-11-03 | $65.14 | $66.48 | $64.74 | $66.47 | $66.47 | 524,795 |
| 2017-11-02 | $64.75 | $65.22 | $64.37 | $65.14 | $65.14 | 439,107 |
| 2017-11-01 | $64.99 | $65.29 | $63.93 | $64.70 | $64.70 | 705,389 |
| 2017-10-31 | $64.25 | $65.02 | $63.57 | $64.52 | $64.52 | 599,183 |
| 2017-10-30 | $64.90 | $65.28 | $64.06 | $64.19 | $64.19 | 478,891 |
| 2017-10-27 | $67.89 | $68.32 | $61.71 | $65.31 | $65.31 | 1,829,947 |
| 2017-10-26 | $65.67 | $66.92 | $65.67 | $66.73 | $66.73 | 516,079 |
| 2017-10-25 | $65.80 | $66.32 | $65.36 | $65.67 | $65.67 | 284,655 |
| 2017-10-24 | $65.87 | $66.30 | $65.32 | $66.14 | $66.14 | 237,998 |
| 2017-10-23 | $66.46 | $66.49 | $65.86 | $65.90 | $65.90 | 216,801 |
| 2017-10-20 | $66.34 | $66.38 | $65.73 | $66.18 | $66.18 | 257,479 |
| 2017-10-19 | $65.02 | $65.83 | $64.79 | $65.67 | $65.67 | 284,688 |
| 2017-10-18 | $65.43 | $65.89 | $64.88 | $65.43 | $65.43 | 370,145 |
| 2017-10-17 | $65.44 | $65.98 | $65.01 | $65.09 | $65.09 | 270,132 |
| 2017-10-16 | $65.71 | $65.83 | $65.16 | $65.51 | $65.51 | 201,395 |
| 2017-10-13 | $65.10 | $65.60 | $65.06 | $65.54 | $65.54 | 340,546 |
| 2017-10-12 | $64.48 | $65.09 | $64.47 | $65.05 | $65.05 | 229,010 |
| 2017-10-11 | $64.66 | $65.11 | $64.36 | $64.57 | $64.57 | 219,420 |
| 2017-10-10 | $64.97 | $65.14 | $64.45 | $64.76 | $64.76 | 233,512 |
| 2017-10-09 | $65.00 | $65.23 | $64.53 | $64.66 | $64.66 | 336,305 |
| 2017-10-06 | $63.90 | $64.74 | $63.64 | $64.72 | $64.72 | 332,852 |
| 2017-10-05 | $63.66 | $64.42 | $63.36 | $63.92 | $63.92 | 673,009 |
| 2017-10-04 | $63.92 | $64.32 | $63.41 | $63.61 | $63.61 | 248,775 |
| 2017-10-03 | $63.85 | $64.33 | $63.76 | $63.92 | $63.92 | 302,522 |
| 2017-10-02 | $63.04 | $63.95 | $63.02 | $63.68 | $63.68 | 337,489 |
| 2017-09-29 | $62.73 | $63.29 | $62.52 | $62.81 | $62.81 | 479,180 |
| 2017-09-28 | $62.98 | $63.03 | $62.31 | $62.64 | $62.64 | 631,841 |
| 2017-09-27 | $62.74 | $63.59 | $62.60 | $62.99 | $62.99 | 438,163 |
| 2017-09-26 | $62.89 | $63.23 | $62.35 | $62.50 | $62.50 | 428,802 |
| 2017-09-25 | $63.75 | $64.15 | $62.30 | $62.55 | $62.55 | 429,382 |
| 2017-09-22 | $63.39 | $64.06 | $63.19 | $63.94 | $63.94 | 262,891 |
| 2017-09-21 | $64.38 | $64.39 | $63.36 | $63.45 | $63.45 | 377,789 |
| 2017-09-20 | $64.26 | $64.78 | $64.00 | $64.37 | $64.37 | 203,218 |
| 2017-09-19 | $64.12 | $64.40 | $63.68 | $64.24 | $64.24 | 205,149 |
| 2017-09-18 | $63.87 | $64.08 | $63.66 | $63.82 | $63.82 | 227,975 |
| 2017-09-15 | $63.75 | $63.99 | $63.16 | $63.73 | $63.73 | 617,418 |
| 2017-09-14 | $63.87 | $63.97 | $63.19 | $63.77 | $63.77 | 399,201 |
| 2017-09-13 | $64.38 | $64.87 | $63.99 | $64.31 | $64.31 | 265,506 |
| 2017-09-12 | $64.04 | $64.67 | $63.50 | $64.57 | $64.57 | 328,583 |
| 2017-09-11 | $63.71 | $64.45 | $63.71 | $64.11 | $64.11 | 425,490 |
| 2017-09-08 | $63.54 | $64.11 | $63.37 | $63.49 | $63.49 | 231,515 |
| 2017-09-07 | $63.55 | $64.28 | $63.55 | $63.66 | $63.66 | 348,546 |
| 2017-09-06 | $63.53 | $64.05 | $63.04 | $63.48 | $63.48 | 347,052 |
| 2017-09-05 | $63.40 | $63.65 | $62.53 | $63.18 | $63.18 | 370,536 |
| 2017-09-01 | $63.49 | $64.22 | $61.10 | $63.59 | $63.59 | 383,485 |
| 2017-08-31 | $62.87 | $63.60 | $62.68 | $63.25 | $63.25 | 659,879 |
| 2017-08-30 | $61.16 | $62.71 | $61.02 | $62.70 | $62.70 | 335,266 |
| 2017-08-29 | $59.93 | $61.45 | $59.68 | $61.25 | $61.25 | 538,759 |
| 2017-08-28 | $60.40 | $60.63 | $60.06 | $60.39 | $60.39 | 345,726 |
| 2017-08-25 | $60.61 | $61.00 | $60.27 | $60.29 | $60.29 | 254,677 |
| 2017-08-24 | $60.92 | $61.06 | $60.32 | $60.46 | $60.46 | 337,824 |
| 2017-08-23 | $59.94 | $60.99 | $59.80 | $60.62 | $60.62 | 470,121 |
| 2017-08-22 | $59.36 | $60.07 | $59.31 | $60.06 | $60.06 | 585,317 |
| 2017-08-21 | $58.39 | $59.06 | $58.26 | $59.01 | $59.01 | 308,471 |
| 2017-08-18 | $58.02 | $58.74 | $58.02 | $58.38 | $58.38 | 301,272 |
| 2017-08-17 | $59.55 | $59.73 | $58.36 | $58.38 | $58.38 | 401,197 |
| 2017-08-16 | $59.99 | $60.52 | $59.76 | $59.79 | $59.79 | 358,679 |
| 2017-08-15 | $59.12 | $59.92 | $58.65 | $59.86 | $59.86 | 524,588 |
| 2017-08-14 | $60.39 | $60.72 | $58.53 | $58.97 | $58.97 | 881,137 |
| 2017-08-11 | $55.52 | $61.39 | $53.51 | $59.86 | $59.86 | 1,515,500 |
| 2017-08-10 | $56.98 | $57.24 | $56.14 | $56.65 | $56.65 | 956,002 |
| 2017-08-09 | $56.82 | $57.40 | $56.44 | $57.18 | $57.18 | 477,485 |
| 2017-08-08 | $57.79 | $57.98 | $56.97 | $57.15 | $57.15 | 344,359 |
| 2017-08-07 | $57.79 | $58.14 | $57.51 | $57.85 | $57.85 | 302,060 |
| 2017-08-04 | $57.57 | $57.94 | $57.17 | $57.79 | $57.79 | 309,586 |
| 2017-08-03 | $57.00 | $57.76 | $55.92 | $57.57 | $57.57 | 446,687 |
| 2017-08-02 | $57.81 | $57.99 | $56.45 | $56.87 | $56.87 | 321,079 |
| 2017-08-01 | $57.22 | $57.70 | $56.69 | $57.65 | $57.65 | 321,773 |
| 2017-07-31 | $56.70 | $57.04 | $56.14 | $56.87 | $56.87 | 304,017 |
| 2017-07-28 | $56.31 | $56.79 | $55.87 | $56.61 | $56.61 | 1,033,792 |
| 2017-07-27 | $57.69 | $57.77 | $55.83 | $56.63 | $56.63 | 462,420 |
| 2017-07-26 | $57.38 | $57.78 | $57.19 | $57.39 | $57.39 | 252,921 |
| 2017-07-25 | $56.72 | $57.40 | $56.62 | $57.26 | $57.26 | 415,930 |
| 2017-07-24 | $56.34 | $56.96 | $56.27 | $56.68 | $56.68 | 395,850 |
| 2017-07-21 | $56.76 | $56.96 | $56.05 | $56.30 | $56.30 | 433,991 |
| 2017-07-20 | $57.22 | $57.35 | $56.44 | $56.46 | $56.46 | 351,462 |
| 2017-07-19 | $56.89 | $57.49 | $56.43 | $57.21 | $57.21 | 464,935 |
| 2017-07-18 | $56.26 | $56.79 | $56.02 | $56.62 | $56.62 | 282,319 |
| 2017-07-17 | $56.41 | $56.96 | $56.14 | $56.44 | $56.44 | 288,940 |
| 2017-07-14 | $56.13 | $56.59 | $55.91 | $56.42 | $56.42 | 508,743 |
| 2017-07-13 | $56.73 | $56.84 | $55.59 | $56.01 | $56.01 | 728,608 |
| 2017-07-12 | $56.75 | $57.31 | $56.46 | $56.69 | $56.69 | 365,035 |
| 2017-07-11 | $56.61 | $57.26 | $56.25 | $56.29 | $56.29 | 390,286 |
| 2017-07-10 | $56.27 | $57.03 | $56.13 | $56.52 | $56.52 | 417,853 |
| 2017-07-07 | $55.60 | $56.83 | $55.55 | $56.33 | $56.33 | 385,132 |
| 2017-07-06 | $55.27 | $55.77 | $54.44 | $55.33 | $55.33 | 491,534 |
| 2017-07-05 | $55.04 | $55.95 | $55.00 | $55.71 | $55.71 | 539,099 |
| 2017-07-03 | $55.65 | $55.98 | $54.93 | $55.05 | $55.05 | 208,356 |
| 2017-06-30 | $54.56 | $55.58 | $54.56 | $55.26 | $55.26 | 725,689 |
| 2017-06-29 | $55.68 | $55.70 | $53.61 | $54.42 | $54.42 | 576,292 |
| 2017-06-28 | $55.19 | $56.31 | $54.87 | $55.93 | $55.93 | 619,761 |
| 2017-06-27 | $55.62 | $55.93 | $54.84 | $54.84 | $54.84 | 479,869 |
| 2017-06-26 | $56.25 | $56.75 | $55.53 | $55.66 | $55.66 | 478,276 |
| 2017-06-23 | $54.92 | $56.23 | $54.65 | $56.07 | $56.07 | 940,760 |
| 2017-06-22 | $55.95 | $56.55 | $55.00 | $55.03 | $55.03 | 773,428 |
| 2017-06-21 | $56.07 | $56.63 | $55.89 | $55.91 | $55.91 | 457,074 |
| 2017-06-20 | $56.02 | $56.24 | $55.65 | $55.83 | $55.83 | 552,196 |
| 2017-06-19 | $55.65 | $56.17 | $55.28 | $56.07 | $56.07 | 390,566 |
| 2017-06-16 | $54.59 | $55.44 | $54.47 | $55.24 | $55.24 | 999,352 |
| 2017-06-15 | $54.73 | $55.41 | $53.80 | $54.90 | $54.90 | 871,525 |
| 2017-06-14 | $57.23 | $57.23 | $55.07 | $55.40 | $55.40 | 768,950 |
| 2017-06-13 | $56.93 | $58.01 | $56.55 | $57.19 | $57.19 | 726,761 |
| 2017-06-12 | $58.29 | $58.40 | $55.97 | $56.78 | $56.78 | 1,018,404 |
| 2017-06-09 | $62.00 | $62.18 | $58.12 | $58.40 | $58.40 | 2,103,523 |
| 2017-06-08 | $61.87 | $62.72 | $61.46 | $62.02 | $62.02 | 495,124 |
| 2017-06-07 | $62.36 | $62.55 | $60.49 | $61.70 | $61.70 | 678,170 |
| 2017-06-06 | $62.41 | $63.42 | $62.15 | $62.33 | $62.33 | 658,015 |
| 2017-06-05 | $62.94 | $63.69 | $62.58 | $62.69 | $62.69 | 486,081 |
| 2017-06-02 | $62.25 | $63.21 | $61.89 | $63.05 | $63.05 | 458,987 |
| 2017-06-01 | $61.25 | $62.20 | $61.03 | $62.18 | $62.18 | 476,256 |
| 2017-05-31 | $61.29 | $61.32 | $60.27 | $61.16 | $61.16 | 526,555 |
| 2017-05-30 | $60.54 | $61.27 | $60.12 | $61.11 | $61.11 | 516,038 |
| 2017-05-26 | $60.40 | $60.76 | $60.10 | $60.55 | $60.55 | 345,800 |
| 2017-05-25 | $60.11 | $60.82 | $59.88 | $60.52 | $60.52 | 305,705 |
| 2017-05-24 | $59.95 | $60.56 | $59.74 | $59.86 | $59.86 | 354,004 |
| 2017-05-23 | $59.21 | $59.97 | $58.96 | $59.95 | $59.95 | 363,970 |
| 2017-05-22 | $58.55 | $59.15 | $58.31 | $59.10 | $59.10 | 504,844 |
| 2017-05-19 | $57.99 | $58.57 | $57.85 | $58.31 | $58.31 | 512,441 |
| 2017-05-18 | $57.33 | $58.64 | $57.04 | $57.78 | $57.78 | 561,360 |
| 2017-05-17 | $58.19 | $58.67 | $57.35 | $57.42 | $57.42 | 400,246 |
| 2017-05-16 | $58.84 | $59.15 | $58.54 | $58.95 | $58.95 | 406,352 |
| 2017-05-15 | $58.42 | $58.91 | $58.42 | $58.74 | $58.74 | 380,877 |
| 2017-05-12 | $58.43 | $58.75 | $58.21 | $58.37 | $58.37 | 365,539 |
| 2017-05-11 | $58.44 | $58.65 | $58.09 | $58.48 | $58.48 | 257,472 |
| 2017-05-10 | $58.74 | $59.07 | $58.32 | $58.79 | $58.79 | 317,428 |
| 2017-05-09 | $58.62 | $59.04 | $58.53 | $58.71 | $58.71 | 371,512 |
| 2017-05-08 | $58.51 | $58.95 | $58.03 | $58.54 | $58.54 | 396,263 |
| 2017-05-05 | $58.19 | $58.65 | $57.55 | $58.64 | $58.64 | 500,842 |
| 2017-05-04 | $57.18 | $58.27 | $56.72 | $58.04 | $58.04 | 969,408 |
| 2017-05-03 | $64.29 | $64.34 | $56.55 | $57.00 | $57.00 | 21,747 |
| 2017-05-02 | $62.25 | $62.62 | $61.60 | $62.00 | $62.00 | 498,648 |
| 2017-05-01 | $61.67 | $62.10 | $61.24 | $62.05 | $62.05 | 429,430 |
| 2017-04-28 | $61.85 | $62.09 | $61.34 | $61.49 | $61.49 | 439,010 |
| 2017-04-27 | $61.77 | $62.25 | $61.65 | $61.79 | $61.79 | 323,624 |
| 2017-04-26 | $61.65 | $61.89 | $61.40 | $61.63 | $61.63 | 408,482 |
| 2017-04-25 | $62.24 | $62.31 | $61.52 | $61.73 | $61.73 | 511,515 |
| 2017-04-24 | $60.90 | $62.06 | $60.68 | $61.81 | $61.81 | 549,109 |
| 2017-04-21 | $60.50 | $60.75 | $60.05 | $60.05 | $60.05 | 341,713 |
| 2017-04-20 | $60.13 | $60.60 | $59.92 | $60.52 | $60.52 | 278,343 |
| 2017-04-19 | $59.25 | $60.09 | $59.25 | $59.84 | $59.84 | 494,770 |
| 2017-04-18 | $58.85 | $59.25 | $58.79 | $59.22 | $59.22 | 261,802 |
| 2017-04-17 | $58.76 | $59.16 | $58.56 | $59.01 | $59.01 | 305,274 |
| 2017-04-13 | $58.51 | $59.27 | $58.29 | $58.50 | $58.50 | 290,298 |
| 2017-04-12 | $58.89 | $59.03 | $58.49 | $58.69 | $58.69 | 401,468 |
| 2017-04-11 | $58.11 | $58.98 | $58.11 | $58.98 | $58.98 | 305,394 |
| 2017-04-10 | $58.16 | $58.59 | $57.94 | $58.24 | $58.24 | 261,805 |
| 2017-04-07 | $57.72 | $58.25 | $57.56 | $58.14 | $58.14 | 277,983 |
| 2017-04-06 | $57.75 | $57.79 | $57.29 | $57.75 | $57.75 | 616,406 |
| 2017-04-05 | $58.42 | $58.95 | $57.60 | $57.72 | $57.72 | 347,432 |
| 2017-04-04 | $58.02 | $58.71 | $57.92 | $58.15 | $58.15 | 244,108 |
| 2017-04-03 | $58.92 | $59.24 | $58.12 | $58.14 | $58.14 | 496,080 |
| 2017-03-31 | $58.76 | $59.37 | $58.76 | $58.92 | $58.92 | 502,669 |
| 2017-03-30 | $58.16 | $59.02 | $58.15 | $58.91 | $58.91 | 427,202 |
| 2017-03-29 | $57.62 | $58.36 | $57.62 | $58.25 | $58.25 | 467,795 |
| 2017-03-28 | $57.35 | $58.16 | $57.23 | $57.70 | $57.70 | 358,483 |
| 2017-03-27 | $56.49 | $57.55 | $55.63 | $57.35 | $57.35 | 491,428 |
| 2017-03-24 | $57.49 | $57.79 | $57.14 | $57.27 | $57.27 | 376,814 |
| 2017-03-23 | $57.33 | $57.76 | $57.21 | $57.30 | $57.30 | 464,322 |
| 2017-03-22 | $56.26 | $57.73 | $56.26 | $57.56 | $57.56 | 504,833 |
| 2017-03-21 | $59.86 | $59.86 | $57.44 | $57.47 | $57.47 | 627,188 |
| 2017-03-20 | $59.48 | $59.79 | $59.26 | $59.46 | $59.46 | 358,160 |
| 2017-03-17 | $58.48 | $59.79 | $57.85 | $59.37 | $59.37 | 1,852,984 |
| 2017-03-16 | $58.69 | $58.92 | $58.48 | $58.62 | $58.62 | 372,797 |
| 2017-03-15 | $58.30 | $58.69 | $57.98 | $58.46 | $58.46 | 776,169 |
| 2017-03-14 | $58.55 | $58.73 | $58.13 | $58.25 | $58.25 | 540,229 |
| 2017-03-13 | $58.31 | $58.82 | $58.28 | $58.74 | $58.74 | 1,407,693 |
| 2017-03-10 | $59.30 | $59.56 | $58.39 | $58.48 | $58.48 | 618,225 |
| 2017-03-09 | $58.61 | $59.12 | $58.51 | $58.81 | $58.81 | 332,129 |
| 2017-03-08 | $58.99 | $59.33 | $58.70 | $58.75 | $58.75 | 328,724 |
| 2017-03-07 | $59.01 | $59.69 | $58.79 | $58.92 | $58.92 | 364,471 |
| 2017-03-06 | $58.89 | $59.82 | $58.71 | $59.10 | $59.10 | 394,092 |
| 2017-03-03 | $59.33 | $59.60 | $58.86 | $59.30 | $59.30 | 437,662 |
| 2017-03-02 | $59.21 | $59.61 | $58.98 | $59.33 | $59.33 | 365,539 |
| 2017-03-01 | $58.80 | $59.38 | $58.63 | $59.33 | $59.33 | 462,720 |
| 2017-02-28 | $58.98 | $59.11 | $58.13 | $58.14 | $58.14 | 595,928 |
| 2017-02-27 | $58.49 | $59.31 | $57.99 | $59.00 | $59.00 | 506,030 |
| 2017-02-24 | $57.80 | $58.64 | $57.80 | $58.37 | $58.37 | 406,760 |
| 2017-02-23 | $57.84 | $58.30 | $57.78 | $58.10 | $58.10 | 497,085 |
| 2017-02-22 | $57.63 | $58.11 | $57.36 | $57.84 | $57.84 | 365,274 |
| 2017-02-21 | $56.98 | $57.78 | $56.98 | $57.73 | $57.73 | 401,890 |
| 2017-02-17 | $56.83 | $57.19 | $56.79 | $57.06 | $57.06 | 735,084 |
| 2017-02-16 | $56.42 | $56.97 | $56.40 | $56.92 | $56.92 | 400,661 |
| 2017-02-15 | $55.84 | $56.69 | $55.84 | $56.66 | $56.66 | 409,306 |
| 2017-02-14 | $56.00 | $56.19 | $55.73 | $56.16 | $56.16 | 506,454 |
| 2017-02-13 | $56.29 | $56.29 | $55.87 | $56.13 | $56.13 | 802,394 |
| 2017-02-10 | $55.80 | $56.00 | $55.35 | $55.97 | $55.97 | 453,669 |
| 2017-02-09 | $54.20 | $55.88 | $54.11 | $55.68 | $55.68 | 970,837 |
| 2017-02-08 | $54.47 | $54.51 | $54.05 | $54.20 | $54.20 | 438,635 |
| 2017-02-07 | $54.82 | $54.83 | $54.29 | $54.69 | $54.69 | 801,706 |
| 2017-02-06 | $54.65 | $54.98 | $54.53 | $54.63 | $54.63 | 437,691 |
| 2017-02-03 | $54.28 | $55.00 | $54.28 | $54.95 | $54.95 | 562,693 |
| 2017-02-02 | $53.57 | $54.44 | $53.37 | $54.21 | $54.21 | 764,722 |
| 2017-02-01 | $53.51 | $53.92 | $53.10 | $53.57 | $53.57 | 693,471 |
| 2017-01-31 | $52.66 | $53.22 | $52.66 | $53.11 | $53.11 | 691,754 |
| 2017-01-30 | $53.05 | $53.42 | $52.23 | $52.79 | $52.79 | 870,038 |
| 2017-01-27 | $56.00 | $56.00 | $52.85 | $53.25 | $53.25 | 1,633,028 |
| 2017-01-26 | $56.51 | $56.64 | $55.78 | $56.09 | $56.09 | 711,530 |
| 2017-01-25 | $56.27 | $56.50 | $56.08 | $56.39 | $56.39 | 418,728 |
| 2017-01-24 | $55.34 | $56.44 | $55.34 | $56.18 | $56.18 | 652,427 |
| 2017-01-23 | $55.50 | $55.70 | $55.13 | $55.44 | $55.44 | 326,269 |
| 2017-01-20 | $54.94 | $55.89 | $54.94 | $55.53 | $55.53 | 825,341 |
| 2017-01-19 | $55.14 | $55.80 | $55.10 | $55.16 | $55.16 | 421,883 |
| 2017-01-18 | $54.61 | $55.01 | $54.48 | $54.97 | $54.97 | 489,236 |
| 2017-01-17 | $55.43 | $55.44 | $54.48 | $54.68 | $54.68 | 382,324 |
| 2017-01-13 | $55.48 | $55.91 | $55.43 | $55.65 | $55.65 | 402,794 |
| 2017-01-12 | $55.52 | $55.63 | $54.76 | $55.37 | $55.37 | 363,170 |
| 2017-01-11 | $55.36 | $55.73 | $54.93 | $55.60 | $55.60 | 404,989 |
| 2017-01-10 | $54.99 | $55.61 | $54.99 | $55.26 | $55.26 | 470,582 |
| 2017-01-09 | $55.10 | $55.44 | $54.76 | $54.99 | $54.99 | 540,853 |
| 2017-01-06 | $55.58 | $55.94 | $55.30 | $55.33 | $55.33 | 577,761 |
| 2017-01-05 | $55.90 | $56.20 | $55.33 | $55.66 | $55.66 | 354,933 |
| 2017-01-04 | $55.29 | $56.12 | $55.23 | $55.99 | $55.99 | 386,734 |
| 2017-01-03 | $54.68 | $55.41 | $54.61 | $55.02 | $55.02 | 478,250 |
| 2016-12-30 | $55.00 | $55.00 | $54.40 | $54.68 | $54.68 | 601,354 |
| 2016-12-29 | $54.32 | $54.99 | $54.32 | $54.75 | $54.75 | 342,811 |
| 2016-12-28 | $54.57 | $54.74 | $54.40 | $54.43 | $54.43 | 328,822 |
| 2016-12-27 | $54.45 | $54.85 | $54.05 | $54.64 | $54.64 | 573,906 |
| 2016-12-23 | $53.71 | $54.24 | $53.71 | $54.24 | $54.24 | 430,291 |
| 2016-12-22 | $54.75 | $54.75 | $53.74 | $53.77 | $53.77 | 626,567 |
| 2016-12-21 | $55.05 | $55.25 | $54.56 | $54.79 | $54.79 | 438,955 |
| 2016-12-20 | $54.67 | $55.39 | $54.42 | $55.09 | $55.09 | 681,722 |
| 2016-12-19 | $54.44 | $54.72 | $54.03 | $54.57 | $54.57 | 982,099 |
| 2016-12-16 | $54.47 | $54.61 | $53.98 | $54.24 | $54.24 | 1,486,055 |
| 2016-12-15 | $53.88 | $54.76 | $53.76 | $54.25 | $54.25 | 743,705 |
| 2016-12-14 | $54.26 | $54.50 | $53.55 | $53.80 | $53.80 | 722,735 |
| 2016-12-13 | $54.50 | $54.82 | $54.18 | $54.22 | $54.22 | 931,881 |
| 2016-12-12 | $54.12 | $54.78 | $53.84 | $54.30 | $54.30 | 770,694 |
| 2016-12-09 | $53.79 | $54.48 | $53.76 | $54.44 | $54.44 | 560,476 |
| 2016-12-08 | $52.95 | $53.98 | $52.76 | $53.91 | $53.91 | 594,837 |
| 2016-12-07 | $52.43 | $53.10 | $52.38 | $52.81 | $52.81 | 542,170 |
| 2016-12-06 | $52.66 | $52.79 | $52.34 | $52.48 | $52.48 | 832,810 |
| 2016-12-05 | $52.24 | $53.04 | $52.24 | $52.77 | $52.77 | 533,329 |
| 2016-12-02 | $51.96 | $52.24 | $51.32 | $52.14 | $52.14 | 446,066 |
| 2016-12-01 | $52.91 | $53.03 | $51.73 | $52.03 | $52.03 | 533,440 |
| 2016-11-30 | $53.13 | $53.27 | $52.28 | $52.83 | $52.83 | 502,017 |
| 2016-11-29 | $52.99 | $53.10 | $52.62 | $52.88 | $52.88 | 557,298 |
| 2016-11-28 | $52.80 | $53.17 | $52.60 | $52.79 | $52.79 | 482,242 |
| 2016-11-25 | $52.29 | $53.02 | $51.59 | $52.89 | $52.89 | 174,052 |
| 2016-11-23 | $52.02 | $52.34 | $51.89 | $52.29 | $52.29 | 543,023 |
| 2016-11-22 | $52.30 | $52.50 | $51.83 | $52.10 | $52.10 | 477,573 |
| 2016-11-21 | $52.00 | $52.48 | $51.74 | $52.00 | $52.00 | 453,419 |
| 2016-11-18 | $52.13 | $52.41 | $51.90 | $52.07 | $52.07 | 641,371 |
| 2016-11-17 | $51.47 | $52.12 | $50.81 | $51.83 | $51.83 | 559,942 |
| 2016-11-16 | $51.24 | $51.76 | $50.99 | $51.75 | $51.75 | 527,072 |
| 2016-11-15 | $50.33 | $51.48 | $50.33 | $51.34 | $51.34 | 512,615 |
| 2016-11-14 | $49.97 | $50.66 | $49.71 | $50.47 | $50.47 | 1,102,804 |
| 2016-11-11 | $48.70 | $50.03 | $48.08 | $50.01 | $50.01 | 1,345,967 |
| 2016-11-10 | $49.50 | $49.50 | $48.13 | $48.54 | $48.54 | 718,633 |
| 2016-11-09 | $48.68 | $49.31 | $48.27 | $49.03 | $49.03 | 846,879 |
| 2016-11-08 | $48.68 | $49.07 | $48.50 | $48.82 | $48.82 | 473,957 |
| 2016-11-07 | $48.90 | $49.14 | $48.46 | $48.68 | $48.68 | 557,067 |
| 2016-11-04 | $48.06 | $48.68 | $47.96 | $48.10 | $48.10 | 411,215 |
| 2016-11-03 | $48.14 | $48.46 | $47.98 | $48.02 | $48.02 | 549,904 |
| 2016-11-02 | $48.68 | $48.82 | $47.94 | $48.16 | $48.16 | 789,002 |
| 2016-11-01 | $49.20 | $49.20 | $48.47 | $48.82 | $48.82 | 605,806 |
| 2016-10-31 | $49.65 | $49.82 | $48.86 | $49.24 | $49.24 | 1,155,567 |
| 2016-10-28 | $49.01 | $49.50 | $47.82 | $49.25 | $49.25 | 1,433,780 |
| 2016-10-27 | $47.62 | $47.66 | $46.59 | $46.79 | $46.79 | 822,288 |
| 2016-10-26 | $47.26 | $47.89 | $47.17 | $47.30 | $47.30 | 436,637 |
| 2016-10-25 | $48.15 | $48.16 | $47.51 | $47.63 | $47.63 | 481,180 |
| 2016-10-24 | $47.97 | $48.25 | $47.96 | $48.12 | $48.12 | 442,915 |
| 2016-10-21 | $47.11 | $47.84 | $47.11 | $47.73 | $47.73 | 763,538 |
| 2016-10-20 | $47.08 | $47.52 | $46.91 | $47.40 | $47.40 | 577,161 |
| 2016-10-19 | $46.83 | $47.30 | $46.57 | $47.11 | $47.11 | 433,331 |
| 2016-10-18 | $46.92 | $46.94 | $46.72 | $46.73 | $46.73 | 251,076 |
| 2016-10-17 | $46.58 | $46.88 | $46.42 | $46.46 | $46.46 | 336,057 |
| 2016-10-14 | $46.21 | $46.95 | $46.21 | $46.58 | $46.58 | 463,493 |
| 2016-10-13 | $45.80 | $46.17 | $45.47 | $46.11 | $46.11 | 476,267 |
| 2016-10-12 | $46.31 | $46.40 | $45.96 | $46.07 | $46.07 | 444,175 |
| 2016-10-11 | $47.47 | $47.52 | $46.04 | $46.31 | $46.31 | 456,216 |
| 2016-10-10 | $47.43 | $48.08 | $47.37 | $47.47 | $47.47 | 324,492 |
| 2016-10-07 | $47.22 | $47.51 | $47.01 | $47.29 | $47.29 | 551,786 |
| 2016-10-06 | $47.10 | $47.32 | $46.81 | $47.24 | $47.24 | 320,896 |
| 2016-10-05 | $47.08 | $47.39 | $46.96 | $47.12 | $47.12 | 639,148 |
| 2016-10-04 | $46.90 | $47.37 | $46.86 | $47.09 | $47.09 | 377,148 |
| 2016-10-03 | $46.83 | $46.91 | $46.43 | $46.71 | $46.71 | 446,638 |
| 2016-09-30 | $47.27 | $47.31 | $46.26 | $46.79 | $46.79 | 652,622 |
| 2016-09-29 | $46.80 | $47.23 | $46.69 | $47.00 | $47.00 | 629,235 |
| 2016-09-28 | $46.52 | $46.97 | $45.75 | $46.80 | $46.80 | 446,666 |
| 2016-09-27 | $45.93 | $46.53 | $45.74 | $46.36 | $46.36 | 378,012 |
| 2016-09-26 | $46.27 | $46.42 | $46.01 | $46.05 | $46.05 | 228,543 |
| 2016-09-23 | $46.67 | $47.11 | $46.55 | $46.55 | $46.55 | 388,117 |
| 2016-09-22 | $46.62 | $47.16 | $46.41 | $47.02 | $47.02 | 493,352 |
| 2016-09-21 | $45.93 | $46.31 | $45.64 | $46.18 | $46.18 | 398,433 |
| 2016-09-20 | $45.65 | $45.87 | $45.55 | $45.69 | $45.69 | 453,977 |
| 2016-09-19 | $45.17 | $45.92 | $45.17 | $45.50 | $45.50 | 456,884 |
| 2016-09-16 | $45.20 | $45.38 | $44.88 | $45.12 | $45.12 | 750,460 |
| 2016-09-15 | $45.44 | $45.50 | $44.60 | $45.16 | $45.16 | 958,733 |
| 2016-09-14 | $44.70 | $45.44 | $44.68 | $45.37 | $45.37 | 470,130 |
| 2016-09-13 | $45.61 | $45.78 | $44.67 | $44.70 | $44.70 | 859,456 |
| 2016-09-12 | $45.18 | $45.94 | $44.96 | $45.93 | $45.93 | 599,127 |
| 2016-09-09 | $46.11 | $46.51 | $45.44 | $45.44 | $45.44 | 644,929 |
| 2016-09-08 | $46.24 | $46.59 | $46.14 | $46.51 | $46.51 | 745,282 |
| 2016-09-07 | $45.74 | $46.49 | $45.71 | $46.23 | $46.23 | 941,535 |
| 2016-09-06 | $45.94 | $46.00 | $45.62 | $45.87 | $45.87 | 851,826 |
| 2016-09-02 | $45.83 | $45.98 | $45.52 | $45.92 | $45.92 | 435,529 |
| 2016-09-01 | $45.58 | $45.62 | $45.15 | $45.62 | $45.62 | 769,728 |
| 2016-08-31 | $45.96 | $46.15 | $45.31 | $45.46 | $45.46 | 476,665 |
| 2016-08-30 | $45.76 | $46.07 | $45.61 | $45.97 | $45.97 | 688,954 |
| 2016-08-29 | $45.12 | $45.70 | $45.12 | $45.51 | $45.51 | 861,103 |
| 2016-08-26 | $45.37 | $45.51 | $44.85 | $45.07 | $45.07 | 626,676 |
| 2016-08-25 | $45.02 | $45.47 | $44.99 | $45.27 | $45.27 | 413,395 |
| 2016-08-24 | $45.48 | $45.56 | $45.17 | $45.31 | $45.31 | 418,912 |
| 2016-08-23 | $45.61 | $45.74 | $45.39 | $45.40 | $45.40 | 463,839 |
| 2016-08-22 | $45.50 | $45.50 | $45.01 | $45.38 | $45.38 | 289,705 |
| 2016-08-19 | $45.45 | $45.63 | $45.22 | $45.42 | $45.42 | 415,800 |
| 2016-08-18 | $45.03 | $45.53 | $44.84 | $45.45 | $45.45 | 421,461 |
| 2016-08-17 | $45.30 | $45.30 | $44.55 | $45.00 | $45.00 | 1,242,855 |
| 2016-08-16 | $45.59 | $45.97 | $45.30 | $45.30 | $45.30 | 505,061 |
| 2016-08-15 | $45.68 | $46.18 | $45.33 | $45.57 | $45.57 | 1,294,983 |
| 2016-08-12 | $41.50 | $45.87 | $41.30 | $45.49 | $45.49 | 1,624,811 |
| 2016-08-11 | $42.75 | $42.98 | $42.57 | $42.92 | $42.92 | 626,962 |
| 2016-08-10 | $43.05 | $43.13 | $42.51 | $42.73 | $42.73 | 465,869 |
| 2016-08-09 | $42.76 | $42.98 | $42.62 | $42.91 | $42.91 | 366,768 |
| 2016-08-08 | $42.14 | $42.87 | $42.14 | $42.86 | $42.86 | 549,897 |
| 2016-08-05 | $41.55 | $42.03 | $41.38 | $42.03 | $42.03 | 602,058 |
| 2016-08-04 | $41.45 | $42.02 | $41.03 | $41.35 | $41.35 | 501,519 |
| 2016-08-03 | $41.51 | $41.60 | $41.09 | $41.34 | $41.34 | 632,427 |
| 2016-08-02 | $42.28 | $42.56 | $41.45 | $41.49 | $41.49 | 491,093 |
| 2016-08-01 | $42.00 | $42.46 | $41.78 | $42.42 | $42.42 | 434,825 |
| 2016-07-29 | $42.32 | $42.32 | $41.48 | $41.89 | $41.89 | 581,939 |
| 2016-07-28 | $42.04 | $42.40 | $41.86 | $42.34 | $42.34 | 266,118 |
| 2016-07-27 | $42.18 | $42.37 | $41.73 | $41.98 | $41.98 | 306,266 |
| 2016-07-26 | $42.05 | $42.32 | $41.75 | $42.00 | $42.00 | 517,071 |
| 2016-07-25 | $42.15 | $42.29 | $42.00 | $42.22 | $42.22 | 481,853 |
| 2016-07-22 | $41.67 | $42.18 | $41.64 | $42.10 | $42.10 | 420,496 |
| 2016-07-21 | $42.36 | $42.40 | $41.70 | $41.70 | $41.70 | 633,011 |
| 2016-07-20 | $42.46 | $42.64 | $42.31 | $42.34 | $42.34 | 387,530 |
| 2016-07-19 | $42.30 | $42.40 | $42.12 | $42.18 | $42.18 | 357,211 |
| 2016-07-18 | $42.55 | $42.66 | $42.14 | $42.34 | $42.34 | 440,647 |
| 2016-07-15 | $42.99 | $42.99 | $42.40 | $42.55 | $42.55 | 407,495 |
| 2016-07-14 | $42.69 | $42.92 | $42.57 | $42.70 | $42.70 | 624,952 |
| 2016-07-13 | $42.81 | $42.98 | $42.45 | $42.51 | $42.51 | 638,463 |
| 2016-07-12 | $42.25 | $42.69 | $41.92 | $42.63 | $42.63 | 764,127 |
| 2016-07-11 | $41.38 | $41.99 | $41.20 | $41.90 | $41.90 | 624,598 |
| 2016-07-08 | $40.27 | $41.60 | $40.11 | $41.36 | $41.36 | 1,147,430 |
| 2016-07-07 | $39.84 | $40.14 | $39.66 | $40.01 | $40.01 | 505,967 |
| 2016-07-06 | $39.42 | $39.83 | $39.34 | $39.67 | $39.67 | 598,622 |
| 2016-07-05 | $40.08 | $40.47 | $38.57 | $39.68 | $39.68 | 552,918 |
| 2016-07-01 | $40.37 | $40.75 | $40.05 | $40.12 | $40.12 | 443,602 |
| 2016-06-30 | $39.46 | $40.30 | $39.24 | $40.24 | $40.24 | 636,595 |
| 2016-06-29 | $38.77 | $39.60 | $38.71 | $39.37 | $39.37 | 821,003 |
| 2016-06-28 | $38.42 | $39.09 | $38.06 | $38.34 | $38.34 | 922,859 |
| 2016-06-27 | $38.45 | $38.60 | $37.39 | $38.02 | $38.02 | 1,608,159 |
| 2016-06-24 | $38.56 | $39.22 | $38.56 | $38.76 | $38.76 | 1,041,932 |
| 2016-06-23 | $39.94 | $40.32 | $39.33 | $40.31 | $40.31 | 381,130 |
| 2016-06-22 | $39.77 | $40.14 | $39.60 | $39.64 | $39.64 | 398,507 |
| 2016-06-21 | $39.69 | $40.02 | $39.64 | $39.83 | $39.83 | 350,659 |
| 2016-06-20 | $39.54 | $40.07 | $39.54 | $39.78 | $39.78 | 547,215 |
| 2016-06-17 | $39.31 | $39.37 | $38.95 | $39.09 | $39.09 | 871,749 |
| 2016-06-16 | $39.34 | $39.51 | $38.72 | $39.18 | $39.18 | 676,431 |
| 2016-06-15 | $39.28 | $39.80 | $39.24 | $39.49 | $39.49 | 914,252 |
| 2016-06-14 | $39.11 | $39.51 | $38.98 | $39.26 | $39.26 | 854,258 |
| 2016-06-13 | $39.53 | $39.65 | $39.15 | $39.27 | $39.27 | 931,338 |
| 2016-06-10 | $39.12 | $40.33 | $39.12 | $39.70 | $39.70 | 970,817 |
| 2016-06-09 | $39.34 | $39.62 | $39.00 | $39.60 | $39.60 | 770,636 |
| 2016-06-08 | $39.25 | $39.97 | $39.16 | $39.71 | $39.71 | 997,002 |
| 2016-06-07 | $39.43 | $39.87 | $39.09 | $39.32 | $39.32 | 922,571 |
| 2016-06-06 | $39.04 | $39.77 | $38.86 | $39.54 | $39.54 | 963,818 |
| 2016-06-03 | $37.42 | $39.12 | $37.42 | $39.09 | $39.09 | 1,316,967 |
| 2016-06-02 | $38.17 | $38.65 | $37.94 | $38.57 | $38.57 | 826,000 |
| 2016-06-01 | $37.88 | $38.37 | $37.61 | $38.23 | $38.23 | 864,381 |
| 2016-05-31 | $37.97 | $38.36 | $37.93 | $38.12 | $38.12 | 796,174 |
| 2016-05-27 | $38.07 | $38.26 | $37.83 | $38.00 | $38.00 | 413,637 |
| 2016-05-26 | $37.91 | $38.34 | $37.91 | $38.19 | $38.19 | 705,879 |
| 2016-05-25 | $38.31 | $38.43 | $37.95 | $37.99 | $37.99 | 950,226 |
| 2016-05-24 | $37.58 | $38.30 | $37.58 | $38.12 | $38.12 | 663,806 |
| 2016-05-23 | $37.08 | $37.88 | $37.08 | $37.46 | $37.46 | 742,307 |
| 2016-05-20 | $36.73 | $37.28 | $36.73 | $36.93 | $36.93 | 604,167 |
| 2016-05-19 | $36.68 | $36.97 | $36.25 | $36.47 | $36.47 | 646,266 |
| 2016-05-18 | $36.80 | $37.35 | $36.63 | $36.83 | $36.83 | 740,250 |
| 2016-05-17 | $37.18 | $37.48 | $36.70 | $36.83 | $36.83 | 655,349 |
| 2016-05-16 | $37.24 | $37.63 | $36.91 | $37.38 | $37.38 | 472,230 |
| 2016-05-13 | $36.89 | $37.48 | $36.83 | $37.25 | $37.25 | 658,711 |
| 2016-05-12 | $37.33 | $37.54 | $36.95 | $37.04 | $37.04 | 391,446 |
| 2016-05-11 | $37.28 | $37.46 | $36.68 | $37.14 | $37.14 | 536,602 |
| 2016-05-10 | $37.31 | $37.61 | $36.88 | $37.52 | $37.52 | 633,255 |
| 2016-05-09 | $37.34 | $37.66 | $37.12 | $37.33 | $37.33 | 625,225 |
| 2016-05-06 | $37.09 | $37.61 | $36.70 | $37.31 | $37.31 | 943,264 |
| 2016-05-05 | $37.94 | $38.29 | $37.25 | $37.35 | $37.35 | 628,154 |
| 2016-05-04 | $37.69 | $38.31 | $37.38 | $37.71 | $37.71 | 708,759 |
| 2016-05-03 | $38.36 | $38.50 | $37.63 | $38.03 | $38.03 | 839,635 |
| 2016-05-02 | $38.02 | $38.81 | $37.83 | $38.78 | $38.78 | 641,173 |
| 2016-04-29 | $38.74 | $39.39 | $37.93 | $38.03 | $38.03 | 1,756,942 |
| 2016-04-28 | $37.12 | $38.94 | $37.12 | $38.06 | $38.06 | 1,224,584 |
| 2016-04-27 | $37.60 | $38.22 | $37.47 | $38.21 | $38.21 | 632,148 |
| 2016-04-26 | $37.35 | $37.73 | $36.42 | $37.68 | $37.68 | 492,770 |
| 2016-04-25 | $37.20 | $37.55 | $36.80 | $37.33 | $37.33 | 813,256 |
| 2016-04-22 | $36.98 | $37.78 | $36.93 | $37.42 | $37.42 | 736,755 |
| 2016-04-21 | $37.01 | $37.44 | $36.87 | $37.09 | $37.09 | 373,363 |
| 2016-04-20 | $36.12 | $37.20 | $35.02 | $36.94 | $36.94 | 677,461 |
| 2016-04-19 | $36.13 | $36.46 | $35.92 | $36.25 | $36.25 | 381,156 |
| 2016-04-18 | $35.82 | $36.23 | $35.67 | $36.11 | $36.11 | 366,494 |
| 2016-04-15 | $35.41 | $36.04 | $34.53 | $35.95 | $35.95 | 392,798 |
| 2016-04-14 | $35.74 | $35.80 | $35.31 | $35.59 | $35.59 | 521,480 |
| 2016-04-13 | $35.00 | $35.80 | $34.95 | $35.70 | $35.70 | 669,484 |
| 2016-04-12 | $35.08 | $35.13 | $34.46 | $34.81 | $34.81 | 496,493 |
| 2016-04-11 | $35.71 | $35.99 | $35.09 | $35.11 | $35.11 | 329,702 |
| 2016-04-08 | $35.12 | $35.51 | $34.88 | $35.48 | $35.48 | 844,196 |
| 2016-04-07 | $35.63 | $35.64 | $34.57 | $34.86 | $34.86 | 605,711 |
| 2016-04-06 | $35.18 | $35.83 | $34.90 | $35.81 | $35.81 | 434,432 |
| 2016-04-05 | $35.75 | $35.99 | $35.18 | $35.23 | $35.23 | 559,022 |
| 2016-04-04 | $35.90 | $36.13 | $35.57 | $36.03 | $36.03 | 642,956 |
| 2016-04-01 | $35.86 | $36.17 | $35.49 | $35.88 | $35.88 | 513,500 |
| 2016-03-31 | $35.96 | $36.32 | $35.88 | $36.13 | $36.13 | 574,215 |
| 2016-03-30 | $35.90 | $36.34 | $35.78 | $35.95 | $35.95 | 381,055 |
| 2016-03-29 | $34.76 | $35.84 | $34.64 | $35.81 | $35.81 | 425,996 |
| 2016-03-28 | $34.87 | $35.11 | $34.64 | $34.84 | $34.84 | 327,942 |
| 2016-03-24 | $35.17 | $35.28 | $34.69 | $34.90 | $34.90 | 407,252 |
| 2016-03-23 | $35.39 | $35.43 | $35.05 | $35.27 | $35.27 | 697,166 |
| 2016-03-22 | $35.49 | $35.58 | $35.07 | $35.40 | $35.40 | 959,115 |
| 2016-03-21 | $35.93 | $36.11 | $35.11 | $35.56 | $35.56 | 1,299,806 |
| 2016-03-18 | $36.09 | $36.64 | $35.32 | $36.13 | $36.13 | 966,741 |
| 2016-03-17 | $35.02 | $36.16 | $34.94 | $35.94 | $35.94 | 563,439 |
| 2016-03-16 | $34.45 | $35.25 | $34.41 | $34.96 | $34.96 | 529,919 |
| 2016-03-15 | $34.28 | $34.81 | $34.28 | $34.54 | $34.54 | 450,170 |
| 2016-03-14 | $34.63 | $34.99 | $34.51 | $34.62 | $34.62 | 472,368 |
| 2016-03-11 | $34.68 | $35.07 | $34.39 | $34.86 | $34.86 | 545,445 |
| 2016-03-10 | $35.01 | $35.42 | $33.90 | $34.43 | $34.43 | 588,274 |
| 2016-03-09 | $34.68 | $34.96 | $34.40 | $34.95 | $34.95 | 576,353 |
| 2016-03-08 | $34.86 | $35.03 | $34.39 | $34.52 | $34.52 | 523,694 |
| 2016-03-07 | $34.22 | $35.29 | $34.17 | $34.99 | $34.99 | 695,251 |
| 2016-03-04 | $33.66 | $35.01 | $33.53 | $34.42 | $34.42 | 838,873 |
| 2016-03-03 | $33.98 | $34.00 | $32.98 | $33.55 | $33.55 | 998,219 |
| 2016-03-02 | $33.91 | $34.10 | $33.51 | $33.88 | $33.88 | 507,857 |
| 2016-03-01 | $33.13 | $34.17 | $33.00 | $34.07 | $34.07 | 780,035 |
| 2016-02-29 | $32.85 | $33.36 | $32.10 | $32.97 | $32.97 | 616,636 |
| 2016-02-26 | $32.91 | $33.34 | $32.84 | $32.99 | $32.99 | 536,784 |
| 2016-02-25 | $32.72 | $32.92 | $32.22 | $32.79 | $32.79 | 461,643 |
| 2016-02-24 | $32.48 | $32.80 | $31.98 | $32.55 | $32.55 | 1,510,737 |
| 2016-02-23 | $33.62 | $34.06 | $32.77 | $32.87 | $32.87 | 733,626 |
| 2016-02-22 | $34.25 | $34.81 | $33.60 | $33.67 | $33.67 | 839,780 |
| 2016-02-19 | $32.82 | $33.87 | $32.60 | $33.79 | $33.79 | 1,113,654 |
| 2016-02-18 | $32.19 | $33.26 | $31.88 | $32.98 | $32.98 | 1,104,274 |
| 2016-02-17 | $31.57 | $32.41 | $31.52 | $31.96 | $31.96 | 732,404 |
| 2016-02-16 | $31.18 | $31.94 | $30.66 | $31.45 | $31.45 | 1,045,268 |
| 2016-02-12 | $30.39 | $31.25 | $29.78 | $30.81 | $30.81 | 706,610 |
| 2016-02-11 | $29.76 | $30.37 | $29.47 | $30.15 | $30.15 | 883,587 |
| 2016-02-10 | $30.49 | $31.40 | $29.25 | $30.20 | $30.20 | 862,456 |
| 2016-02-09 | $30.18 | $31.19 | $29.72 | $30.17 | $30.17 | 1,320,370 |
| 2016-02-08 | $30.87 | $31.26 | $30.01 | $30.59 | $30.59 | 2,318,830 |
| 2016-02-05 | $32.44 | $32.67 | $31.24 | $31.26 | $31.26 | 1,371,612 |
| 2016-02-04 | $31.93 | $32.84 | $31.73 | $32.54 | $32.54 | 1,327,936 |
| 2016-02-03 | $31.75 | $32.31 | $31.31 | $32.09 | $32.09 | 1,437,871 |
| 2016-02-02 | $31.97 | $31.97 | $30.85 | $31.41 | $31.41 | 1,706,541 |
| 2016-02-01 | $32.61 | $32.65 | $31.33 | $32.17 | $32.17 | 2,033,800 |
| 2016-01-29 | $30.83 | $33.23 | $30.00 | $32.44 | $32.44 | 3,425,778 |
| 2016-01-28 | $32.85 | $33.57 | $32.08 | $32.41 | $32.41 | 1,203,678 |
| 2016-01-27 | $33.52 | $34.09 | $32.63 | $32.69 | $32.69 | 856,450 |
| 2016-01-26 | $32.80 | $33.89 | $32.50 | $33.70 | $33.70 | 907,679 |
| 2016-01-25 | $34.42 | $34.45 | $32.64 | $32.71 | $32.71 | 896,828 |
| 2016-01-22 | $34.41 | $35.11 | $32.19 | $34.57 | $34.57 | 828,501 |
| 2016-01-21 | $33.91 | $34.30 | $33.50 | $33.86 | $33.86 | 966,390 |
| 2016-01-20 | $33.25 | $34.33 | $32.72 | $33.86 | $33.86 | 1,402,878 |
| 2016-01-19 | $34.64 | $35.26 | $32.84 | $33.65 | $33.65 | 883,850 |
| 2016-01-15 | $33.10 | $34.52 | $33.07 | $34.34 | $34.34 | 1,043,135 |
| 2016-01-14 | $34.36 | $34.51 | $33.28 | $34.20 | $34.20 | 1,674,466 |
| 2016-01-13 | $35.50 | $37.04 | $33.96 | $34.21 | $34.21 | 1,418,306 |
| 2016-01-12 | $36.45 | $36.84 | $35.56 | $36.28 | $36.28 | 853,609 |
| 2016-01-11 | $35.91 | $36.38 | $35.58 | $36.16 | $36.16 | 841,696 |
| 2016-01-08 | $36.30 | $36.84 | $35.72 | $35.78 | $35.78 | 556,838 |
| 2016-01-07 | $36.17 | $36.75 | $35.90 | $36.20 | $36.20 | 565,354 |
| 2016-01-06 | $37.13 | $37.43 | $36.47 | $36.90 | $36.90 | 838,664 |
| 2016-01-05 | $36.95 | $37.82 | $36.79 | $37.58 | $37.58 | 664,784 |
| 2016-01-04 | $36.92 | $37.24 | $36.07 | $36.75 | $36.75 | 753,483 |
| 2015-12-31 | $38.05 | $38.69 | $37.72 | $37.76 | $37.76 | 483,013 |
| 2015-12-30 | $38.07 | $38.70 | $37.92 | $38.10 | $38.10 | 489,608 |
| 2015-12-29 | $37.86 | $38.15 | $37.70 | $37.95 | $37.95 | 404,107 |
| 2015-12-28 | $37.50 | $37.79 | $37.28 | $37.64 | $37.64 | 566,397 |
| 2015-12-24 | $38.17 | $38.38 | $37.55 | $37.61 | $37.61 | 380,098 |
| 2015-12-23 | $37.72 | $38.28 | $37.30 | $38.18 | $38.18 | 329,870 |
| 2015-12-22 | $37.41 | $37.73 | $36.73 | $37.65 | $37.65 | 562,890 |
| 2015-12-21 | $37.91 | $38.37 | $36.97 | $37.17 | $37.17 | 480,882 |
| 2015-12-18 | $38.34 | $38.47 | $37.65 | $37.81 | $37.81 | 1,109,848 |
| 2015-12-17 | $39.99 | $40.36 | $38.55 | $38.57 | $38.57 | 490,210 |
| 2015-12-16 | $39.40 | $40.02 | $38.97 | $39.98 | $39.98 | 375,077 |
| 2015-12-15 | $39.16 | $39.63 | $39.05 | $39.12 | $39.12 | 321,051 |
| 2015-12-14 | $38.79 | $38.98 | $37.95 | $38.87 | $38.87 | 528,061 |
| 2015-12-11 | $39.57 | $39.74 | $38.41 | $38.52 | $38.52 | 899,498 |
| 2015-12-10 | $40.45 | $40.79 | $40.00 | $40.30 | $40.30 | 306,502 |
| 2015-12-09 | $41.49 | $41.78 | $40.45 | $40.53 | $40.53 | 496,555 |
| 2015-12-08 | $41.40 | $41.96 | $40.19 | $41.54 | $41.54 | 449,373 |
| 2015-12-07 | $43.10 | $43.10 | $41.48 | $41.71 | $41.71 | 492,221 |
| 2015-12-04 | $42.99 | $43.48 | $42.81 | $43.11 | $43.11 | 360,443 |
| 2015-12-03 | $43.69 | $43.90 | $42.70 | $42.80 | $42.80 | 378,487 |
| 2015-12-02 | $44.07 | $44.52 | $43.57 | $43.65 | $43.65 | 351,997 |
| 2015-12-01 | $41.33 | $44.22 | $41.33 | $44.16 | $44.16 | 532,893 |
| 2015-11-30 | $44.11 | $44.37 | $43.73 | $43.95 | $43.95 | 459,146 |
| 2015-11-27 | $43.91 | $44.33 | $43.49 | $44.09 | $44.09 | 338,943 |
| 2015-11-25 | $43.04 | $44.37 | $40.71 | $43.91 | $43.91 | 546,497 |
| 2015-11-24 | $42.44 | $43.29 | $41.91 | $43.09 | $43.09 | 503,787 |
| 2015-11-23 | $42.40 | $43.09 | $42.39 | $42.72 | $42.72 | 309,955 |
| 2015-11-20 | $43.55 | $43.55 | $40.46 | $42.50 | $42.50 | 705,221 |
| 2015-11-19 | $42.30 | $43.36 | $42.23 | $43.29 | $43.29 | 661,975 |
| 2015-11-18 | $41.47 | $42.29 | $41.16 | $42.28 | $42.28 | 405,959 |
| 2015-11-17 | $41.48 | $41.68 | $40.99 | $41.20 | $41.20 | 512,573 |
| 2015-11-16 | $41.10 | $41.31 | $40.39 | $41.30 | $41.30 | 610,245 |
| 2015-11-13 | $41.64 | $41.91 | $41.00 | $41.06 | $41.06 | 591,736 |
| 2015-11-12 | $41.93 | $42.50 | $41.75 | $41.91 | $41.91 | 457,635 |
| 2015-11-11 | $42.55 | $42.80 | $42.16 | $42.23 | $42.23 | 322,778 |
| 2015-11-10 | $42.11 | $42.50 | $41.75 | $42.42 | $42.42 | 345,946 |
| 2015-11-09 | $42.34 | $42.90 | $41.65 | $42.32 | $42.32 | 496,366 |
| 2015-11-06 | $42.33 | $42.87 | $42.33 | $42.50 | $42.50 | 418,091 |
| 2015-11-05 | $42.31 | $42.81 | $41.89 | $42.48 | $42.48 | 557,088 |
| 2015-11-04 | $42.00 | $42.63 | $41.83 | $42.19 | $42.19 | 1,357,910 |
| 2015-11-03 | $41.83 | $41.89 | $41.33 | $41.86 | $41.86 | 1,338,819 |
| 2015-11-02 | $41.34 | $42.44 | $41.05 | $41.95 | $41.95 | 803,402 |
| 2015-10-30 | $41.94 | $43.19 | $38.86 | $41.39 | $41.39 | 1,624,480 |
| 2015-10-29 | $41.82 | $42.04 | $40.62 | $40.72 | $40.72 | 611,210 |
| 2015-10-28 | $40.32 | $42.52 | $40.18 | $41.89 | $41.89 | 842,817 |
| 2015-10-27 | $40.65 | $41.01 | $39.84 | $40.09 | $40.09 | 1,111,606 |
| 2015-10-26 | $41.81 | $41.98 | $40.69 | $40.82 | $40.82 | 520,290 |
| 2015-10-23 | $41.50 | $42.15 | $40.76 | $41.94 | $41.94 | 412,718 |
| 2015-10-22 | $40.31 | $42.05 | $40.31 | $41.04 | $41.04 | 374,628 |
| 2015-10-21 | $40.58 | $40.65 | $39.69 | $39.98 | $39.98 | 578,445 |
| 2015-10-20 | $41.18 | $41.86 | $40.46 | $40.50 | $40.50 | 374,636 |
| 2015-10-19 | $41.37 | $41.60 | $41.03 | $41.19 | $41.19 | 265,107 |
| 2015-10-16 | $41.33 | $41.46 | $40.65 | $41.45 | $41.45 | 284,802 |
| 2015-10-15 | $40.43 | $41.21 | $40.18 | $41.17 | $41.17 | 423,825 |
| 2015-10-14 | $40.75 | $40.97 | $38.66 | $40.34 | $40.34 | 290,156 |
| 2015-10-13 | $41.07 | $41.34 | $40.79 | $40.81 | $40.81 | 565,858 |
| 2015-10-12 | $41.35 | $41.62 | $40.86 | $41.18 | $41.18 | 288,594 |
| 2015-10-09 | $40.61 | $41.38 | $40.30 | $41.33 | $41.33 | 432,150 |
| 2015-10-08 | $40.17 | $40.75 | $39.62 | $40.40 | $40.40 | 306,838 |
| 2015-10-07 | $39.42 | $40.29 | $39.02 | $40.23 | $40.23 | 386,284 |
| 2015-10-06 | $39.41 | $39.80 | $38.89 | $39.21 | $39.21 | 265,285 |
| 2015-10-05 | $38.57 | $39.55 | $37.52 | $39.49 | $39.49 | 515,894 |
| 2015-10-02 | $37.21 | $38.23 | $36.94 | $38.22 | $38.22 | 339,421 |
| 2015-10-01 | $37.84 | $38.25 | $37.21 | $37.85 | $37.85 | 244,684 |
| 2015-09-30 | $37.49 | $38.15 | $37.09 | $37.91 | $37.91 | 557,050 |
| 2015-09-29 | $37.07 | $37.60 | $36.89 | $37.12 | $37.12 | 415,369 |
| 2015-09-28 | $38.14 | $38.30 | $37.01 | $37.07 | $37.07 | 497,530 |
| 2015-09-25 | $39.08 | $39.26 | $37.59 | $38.13 | $38.13 | 816,145 |
| 2015-09-24 | $38.85 | $39.19 | $38.50 | $38.69 | $38.69 | 402,544 |
| 2015-09-23 | $38.97 | $39.41 | $38.74 | $39.17 | $39.17 | 378,903 |
| 2015-09-22 | $39.14 | $39.25 | $38.50 | $39.01 | $39.01 | 301,589 |
| 2015-09-21 | $39.65 | $40.00 | $39.19 | $39.59 | $39.59 | 428,341 |
| 2015-09-18 | $39.52 | $40.10 | $39.14 | $39.21 | $39.21 | 1,026,410 |
| 2015-09-17 | $40.36 | $40.81 | $40.18 | $40.24 | $40.24 | 464,476 |
| 2015-09-16 | $39.63 | $40.40 | $39.49 | $40.32 | $40.32 | 670,721 |
| 2015-09-15 | $39.69 | $40.01 | $39.52 | $39.77 | $39.77 | 504,845 |
| 2015-09-14 | $39.75 | $39.95 | $39.56 | $39.66 | $39.66 | 510,916 |
| 2015-09-11 | $39.13 | $39.67 | $39.13 | $39.60 | $39.60 | 540,293 |
| 2015-09-10 | $39.04 | $39.62 | $38.81 | $39.39 | $39.39 | 329,529 |
| 2015-09-09 | $39.83 | $39.86 | $38.94 | $39.02 | $39.02 | 664,967 |
| 2015-09-08 | $39.20 | $39.80 | $38.08 | $39.58 | $39.58 | 656,033 |
| 2015-09-04 | $37.65 | $38.74 | $37.65 | $38.16 | $38.16 | 583,933 |
| 2015-09-03 | $37.69 | $38.64 | $37.69 | $38.21 | $38.21 | 578,964 |
| 2015-09-02 | $37.59 | $38.09 | $36.70 | $37.62 | $37.62 | 681,296 |
| 2015-09-01 | $37.09 | $38.00 | $37.06 | $37.23 | $37.23 | 781,938 |
| 2015-08-31 | $37.50 | $38.21 | $37.50 | $37.87 | $37.87 | 455,021 |
| 2015-08-28 | $37.35 | $38.10 | $37.35 | $37.90 | $37.90 | 875,914 |
| 2015-08-27 | $37.33 | $38.28 | $36.97 | $37.61 | $37.61 | 1,087,539 |
| 2015-08-26 | $37.25 | $37.56 | $36.22 | $36.99 | $36.99 | 1,621,209 |