TopBuild Corp (BLD) Exchange: NYSE
Data as of May 2, 2025
$301.21 ($2.62) 0.88%
TopBuild Corp - Daily Information
Click for more stock information on TopBuild Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $301.18 |
| Previous Close | $301.21 |
| High | $306.76 |
| Low | $299.25 |
| Adjusted Open | $301.18 |
| Previous Adjusted Close | $301.21 |
| Adjusted High | $306.76 |
| Adjusted Low | $299.25 |
About TopBuild Corp (BLD)
TopBuild Corp (NYSE:BLD) is a leading provider of insulation installation services and building material distributor. Founded in 1998, TopBuild has grown from a single location in Deltona, Florida to over 285 locations nationwide. As of 2021, the company serves more than 14,000 customers and employs nearly 8,500 employees. TopBuild specializes in providing installation services for residential and commercial projects for customers such as homebuilders, remodelers, apartment builders, facility owners and others. Its building-material product offerings include a wide range of insulation, interior finishes, HVAC and other building products and related accessories. TopBuildâs growth has been fueled by its energetic commitment to quality, customer service, innovation, and product development. The company has gained a strong competitive edge in the market, based on its broad portfolio of services and products, strong customer relationships, and innovative technology.
Invest in TopBuild Corp (BLD)
Historical Stock Data for TopBuild Corp (BLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $301.18 | $306.76 | $299.25 | $301.21 | $301.21 | 326,706 |
| 2025-05-01 | $297.60 | $304.49 | $292.49 | $298.59 | $298.59 | 248,066 |
| 2025-04-30 | $292.20 | $296.32 | $287.82 | $295.76 | $295.76 | 198,096 |
| 2025-04-29 | $294.56 | $298.26 | $291.29 | $296.96 | $296.96 | 154,115 |
| 2025-04-28 | $296.76 | $301.57 | $294.97 | $296.65 | $296.65 | 148,939 |
| 2025-04-25 | $298.93 | $300.55 | $295.20 | $296.69 | $296.69 | 164,613 |
| 2025-04-24 | $298.39 | $303.58 | $293.53 | $302.42 | $302.42 | 290,338 |
| 2025-04-23 | $303.39 | $305.47 | $293.79 | $295.89 | $295.89 | 308,192 |
| 2025-04-22 | $280.32 | $289.57 | $279.84 | $288.25 | $288.25 | 181,885 |
| 2025-04-21 | $282.92 | $282.92 | $273.87 | $276.57 | $276.57 | 164,330 |
| 2025-04-17 | $280.37 | $286.26 | $280.37 | $285.39 | $285.39 | 232,596 |
| 2025-04-16 | $285.38 | $289.54 | $274.32 | $279.29 | $279.29 | 336,443 |
| 2025-04-15 | $290.73 | $295.50 | $286.03 | $287.14 | $287.14 | 224,500 |
| 2025-04-14 | $292.38 | $294.83 | $284.35 | $292.21 | $292.21 | 295,777 |
| 2025-04-11 | $279.53 | $290.45 | $275.90 | $288.63 | $288.63 | 265,088 |
| 2025-04-10 | $290.00 | $292.44 | $274.87 | $284.89 | $284.89 | 332,354 |
| 2025-04-09 | $270.52 | $300.69 | $266.26 | $297.13 | $297.13 | 525,333 |
| 2025-04-08 | $294.01 | $295.51 | $272.03 | $275.93 | $275.93 | 463,548 |
| 2025-04-07 | $290.92 | $313.51 | $284.34 | $287.12 | $287.12 | 593,491 |
| 2025-04-04 | $277.10 | $308.25 | $272.24 | $303.09 | $303.09 | 905,065 |
| 2025-04-03 | $296.62 | $298.61 | $279.15 | $284.22 | $284.22 | 595,301 |
| 2025-04-02 | $301.02 | $314.12 | $300.35 | $312.99 | $312.99 | 215,034 |
| 2025-04-01 | $307.07 | $308.90 | $300.75 | $305.24 | $305.24 | 264,797 |
| 2025-03-31 | $301.32 | $308.28 | $297.01 | $304.95 | $304.95 | 321,672 |
| 2025-03-28 | $310.47 | $311.37 | $302.18 | $305.63 | $305.63 | 369,054 |
| 2025-03-27 | $310.64 | $315.20 | $307.88 | $311.01 | $311.01 | 221,295 |
| 2025-03-26 | $313.06 | $315.96 | $309.55 | $311.82 | $311.82 | 225,888 |
| 2025-03-25 | $312.25 | $316.49 | $309.52 | $313.21 | $313.21 | 339,635 |
| 2025-03-24 | $303.25 | $316.66 | $303.25 | $315.10 | $315.10 | 331,221 |
| 2025-03-21 | $300.55 | $300.90 | $295.60 | $298.52 | $298.52 | 739,271 |
| 2025-03-20 | $302.43 | $313.34 | $302.43 | $306.55 | $306.55 | 254,920 |
| 2025-03-19 | $300.00 | $308.32 | $299.75 | $305.87 | $305.87 | 250,189 |
| 2025-03-18 | $302.48 | $304.21 | $297.96 | $300.35 | $300.35 | 244,283 |
| 2025-03-17 | $298.47 | $304.02 | $298.04 | $301.25 | $301.25 | 319,069 |
| 2025-03-14 | $298.46 | $300.90 | $296.51 | $299.25 | $299.25 | 465,051 |
| 2025-03-13 | $301.04 | $304.03 | $294.52 | $295.18 | $295.18 | 481,943 |
| 2025-03-12 | $301.33 | $306.70 | $295.00 | $303.03 | $303.03 | 397,103 |
| 2025-03-11 | $308.64 | $309.48 | $296.18 | $297.32 | $297.32 | 392,592 |
| 2025-03-10 | $305.41 | $319.55 | $305.41 | $308.64 | $308.64 | 527,221 |
| 2025-03-07 | $304.75 | $311.48 | $298.99 | $308.06 | $308.06 | 383,618 |
| 2025-03-06 | $304.11 | $307.57 | $298.12 | $305.34 | $305.34 | 370,558 |
| 2025-03-05 | $297.88 | $307.01 | $296.88 | $304.87 | $304.87 | 382,703 |
| 2025-03-04 | $291.54 | $301.51 | $288.31 | $295.17 | $295.17 | 379,293 |
| 2025-03-03 | $306.92 | $309.26 | $293.88 | $296.12 | $296.12 | 351,612 |
| 2025-02-28 | $303.53 | $312.60 | $303.39 | $306.39 | $306.39 | 451,481 |
| 2025-02-27 | $305.21 | $308.08 | $301.30 | $303.53 | $303.53 | 476,664 |
| 2025-02-26 | $307.77 | $308.92 | $303.26 | $304.90 | $304.90 | 401,762 |
| 2025-02-25 | $297.16 | $313.88 | $295.19 | $310.34 | $310.34 | 560,641 |
| 2025-02-24 | $304.30 | $306.95 | $297.05 | $302.04 | $302.04 | 655,198 |
| 2025-02-21 | $325.14 | $325.14 | $302.27 | $303.78 | $303.78 | 504,997 |
| 2025-02-20 | $318.95 | $322.17 | $314.56 | $321.40 | $321.40 | 317,097 |
| 2025-02-19 | $314.80 | $320.97 | $310.28 | $320.32 | $320.32 | 387,785 |
| 2025-02-18 | $326.35 | $327.39 | $316.31 | $321.33 | $321.33 | 391,736 |
| 2025-02-14 | $329.91 | $335.60 | $325.00 | $326.21 | $326.21 | 157,254 |
| 2025-02-13 | $326.50 | $327.30 | $321.12 | $327.12 | $327.12 | 245,684 |
| 2025-02-12 | $320.00 | $323.88 | $315.89 | $321.89 | $321.89 | 197,928 |
| 2025-02-11 | $330.88 | $334.94 | $327.55 | $328.95 | $328.95 | 169,169 |
| 2025-02-10 | $330.82 | $333.22 | $328.96 | $330.79 | $330.79 | 191,801 |
| 2025-02-07 | $339.97 | $340.75 | $321.10 | $326.60 | $326.60 | 356,631 |
| 2025-02-06 | $340.77 | $346.31 | $337.56 | $339.33 | $339.33 | 527,623 |
| 2025-02-05 | $336.44 | $340.87 | $334.07 | $337.86 | $337.86 | 259,529 |
| 2025-02-04 | $328.60 | $336.41 | $328.08 | $333.10 | $333.10 | 238,791 |
| 2025-02-03 | $333.49 | $338.40 | $327.45 | $328.79 | $328.79 | 280,702 |
| 2025-01-31 | $348.61 | $351.45 | $341.93 | $342.68 | $342.68 | 256,627 |
| 2025-01-30 | $343.25 | $354.94 | $338.43 | $352.26 | $352.26 | 369,543 |
| 2025-01-29 | $341.39 | $346.49 | $336.75 | $341.00 | $341.00 | 321,286 |
| 2025-01-28 | $352.28 | $352.86 | $340.83 | $341.16 | $341.16 | 238,146 |
| 2025-01-27 | $353.17 | $365.58 | $351.27 | $352.52 | $352.52 | 291,006 |
| 2025-01-24 | $353.86 | $354.47 | $349.81 | $353.19 | $353.19 | 218,357 |
| 2025-01-23 | $351.62 | $356.64 | $347.72 | $354.82 | $354.82 | 219,442 |
| 2025-01-22 | $349.76 | $355.55 | $348.76 | $354.08 | $354.08 | 238,369 |
| 2025-01-21 | $348.21 | $356.84 | $348.21 | $350.79 | $350.79 | 212,768 |
| 2025-01-17 | $349.86 | $351.32 | $345.18 | $346.18 | $346.18 | 210,767 |
| 2025-01-16 | $341.36 | $346.34 | $339.12 | $345.86 | $345.86 | 208,879 |
| 2025-01-15 | $349.65 | $352.18 | $340.60 | $343.72 | $343.72 | 321,238 |
| 2025-01-14 | $325.25 | $334.68 | $323.50 | $332.97 | $332.97 | 376,662 |
| 2025-01-13 | $311.74 | $316.98 | $311.73 | $315.20 | $315.20 | 225,762 |
| 2025-01-10 | $310.79 | $316.61 | $310.32 | $313.45 | $313.45 | 222,808 |
| 2025-01-08 | $312.51 | $319.92 | $306.00 | $319.50 | $319.50 | 287,156 |
| 2025-01-07 | $320.26 | $321.40 | $312.91 | $315.54 | $315.54 | 257,144 |
| 2025-01-06 | $320.13 | $325.37 | $318.68 | $319.71 | $319.71 | 304,844 |
| 2025-01-03 | $313.85 | $316.87 | $309.33 | $316.52 | $316.52 | 169,383 |
| 2025-01-02 | $315.37 | $317.96 | $308.27 | $310.30 | $310.30 | 228,076 |
| 2024-12-31 | $310.91 | $315.46 | $309.80 | $311.34 | $311.34 | 186,956 |
| 2024-12-30 | $310.90 | $313.39 | $302.70 | $310.91 | $310.91 | 288,978 |
| 2024-12-27 | $310.00 | $313.56 | $307.15 | $310.67 | $310.67 | 219,813 |
| 2024-12-26 | $309.25 | $314.64 | $307.51 | $313.80 | $313.80 | 200,277 |
| 2024-12-24 | $310.14 | $313.78 | $308.07 | $312.44 | $312.44 | 153,858 |
| 2024-12-23 | $308.95 | $313.94 | $304.20 | $311.84 | $311.84 | 323,530 |
| 2024-12-20 | $310.02 | $316.06 | $308.09 | $310.28 | $310.28 | 919,743 |
| 2024-12-19 | $314.64 | $319.79 | $305.79 | $308.96 | $308.96 | 506,339 |
| 2024-12-18 | $339.26 | $339.26 | $317.74 | $318.53 | $318.53 | 640,713 |
| 2024-12-17 | $338.70 | $339.21 | $331.22 | $338.29 | $338.29 | 374,154 |
| 2024-12-16 | $340.00 | $345.05 | $335.28 | $339.96 | $339.96 | 391,243 |
| 2024-12-13 | $351.32 | $351.62 | $340.13 | $344.27 | $344.27 | 267,740 |
| 2024-12-12 | $365.41 | $366.44 | $356.07 | $357.16 | $357.16 | 227,259 |
| 2024-12-11 | $373.14 | $373.34 | $365.48 | $366.34 | $366.34 | 223,524 |
| 2024-12-10 | $375.14 | $379.08 | $364.41 | $366.64 | $366.64 | 258,357 |
| 2024-12-09 | $376.69 | $380.62 | $373.25 | $380.00 | $380.00 | 293,972 |
| 2024-12-06 | $382.69 | $383.80 | $372.01 | $375.93 | $375.93 | 234,236 |
| 2024-12-05 | $386.05 | $387.42 | $373.25 | $374.11 | $374.11 | 290,493 |
| 2024-12-04 | $390.59 | $393.10 | $380.29 | $386.10 | $386.10 | 310,967 |
| 2024-12-03 | $390.31 | $394.02 | $386.06 | $392.69 | $392.69 | 180,200 |
| 2024-12-02 | $389.04 | $394.39 | $381.82 | $389.41 | $389.41 | 277,895 |
| 2024-11-29 | $396.68 | $398.38 | $387.95 | $390.64 | $390.64 | 129,654 |
| 2024-11-27 | $391.00 | $395.85 | $385.99 | $390.00 | $390.00 | 191,657 |
| 2024-11-26 | $400.50 | $400.50 | $383.48 | $387.95 | $387.95 | 377,096 |
| 2024-11-25 | $383.12 | $409.99 | $382.33 | $406.65 | $406.65 | 594,031 |
| 2024-11-22 | $365.44 | $373.29 | $363.27 | $373.05 | $373.05 | 368,682 |
| 2024-11-21 | $352.75 | $367.98 | $350.04 | $361.25 | $361.25 | 239,945 |
| 2024-11-20 | $348.87 | $353.98 | $345.78 | $351.10 | $351.10 | 340,999 |
| 2024-11-19 | $348.51 | $351.50 | $342.75 | $350.10 | $350.10 | 223,613 |
| 2024-11-18 | $345.21 | $354.49 | $344.77 | $350.85 | $350.85 | 259,954 |
| 2024-11-15 | $360.65 | $362.41 | $345.45 | $347.04 | $347.04 | 405,194 |
| 2024-11-14 | $359.55 | $370.03 | $359.55 | $363.22 | $363.22 | 234,911 |
| 2024-11-13 | $366.25 | $368.74 | $358.28 | $359.25 | $359.25 | 275,673 |
| 2024-11-12 | $362.95 | $369.61 | $359.31 | $360.00 | $360.00 | 221,118 |
| 2024-11-11 | $373.83 | $376.93 | $368.57 | $370.41 | $370.41 | 248,882 |
| 2024-11-08 | $370.77 | $373.97 | $367.10 | $368.89 | $368.89 | 191,555 |
| 2024-11-07 | $371.00 | $379.32 | $368.46 | $372.55 | $372.55 | 281,445 |
| 2024-11-06 | $375.33 | $380.24 | $351.71 | $371.17 | $371.17 | 603,227 |
| 2024-11-05 | $361.64 | $387.38 | $361.48 | $377.71 | $377.71 | 756,185 |
| 2024-11-04 | $356.40 | $366.89 | $356.40 | $362.13 | $362.13 | 362,661 |
| 2024-11-01 | $358.38 | $362.00 | $352.65 | $353.73 | $353.73 | 207,506 |
| 2024-10-31 | $353.03 | $357.87 | $349.71 | $353.38 | $353.38 | 190,739 |
| 2024-10-30 | $354.00 | $366.13 | $352.65 | $355.97 | $355.97 | 269,101 |
| 2024-10-29 | $349.90 | $356.24 | $342.21 | $356.12 | $356.12 | 580,531 |
| 2024-10-28 | $372.05 | $380.93 | $367.56 | $370.55 | $370.55 | 363,773 |
| 2024-10-25 | $374.55 | $377.74 | $366.44 | $367.16 | $367.16 | 326,556 |
| 2024-10-24 | $374.46 | $377.62 | $368.47 | $371.77 | $371.77 | 188,291 |
| 2024-10-23 | $378.27 | $380.64 | $367.37 | $370.86 | $370.86 | 202,176 |
| 2024-10-22 | $387.77 | $387.77 | $377.00 | $378.69 | $378.69 | 215,013 |
| 2024-10-21 | $411.08 | $415.39 | $389.10 | $392.59 | $392.59 | 279,444 |
| 2024-10-18 | $412.17 | $417.79 | $411.00 | $414.77 | $414.77 | 228,855 |
| 2024-10-17 | $410.48 | $410.48 | $402.62 | $409.22 | $409.22 | 180,460 |
| 2024-10-16 | $403.86 | $409.96 | $402.45 | $408.59 | $408.59 | 162,102 |
| 2024-10-15 | $402.16 | $408.53 | $398.82 | $399.15 | $399.15 | 172,609 |
| 2024-10-14 | $387.65 | $402.60 | $387.65 | $401.12 | $401.12 | 169,628 |
| 2024-10-11 | $386.06 | $390.50 | $384.33 | $386.99 | $386.99 | 190,873 |
| 2024-10-10 | $384.51 | $388.29 | $380.28 | $385.56 | $385.56 | 184,830 |
| 2024-10-09 | $386.34 | $393.61 | $384.41 | $392.43 | $392.43 | 220,342 |
| 2024-10-08 | $387.52 | $391.83 | $379.78 | $386.65 | $386.65 | 173,528 |
| 2024-10-07 | $380.99 | $386.07 | $375.25 | $384.10 | $384.10 | 289,155 |
| 2024-10-04 | $402.50 | $402.50 | $380.18 | $385.85 | $385.85 | 289,893 |
| 2024-10-03 | $400.28 | $401.10 | $393.94 | $398.78 | $398.78 | 163,914 |
| 2024-10-02 | $403.00 | $406.56 | $394.37 | $402.98 | $402.98 | 185,563 |
| 2024-10-01 | $407.31 | $408.95 | $396.54 | $406.93 | $406.93 | 159,986 |
| 2024-09-30 | $405.27 | $409.10 | $399.34 | $406.81 | $406.81 | 157,511 |
| 2024-09-27 | $405.68 | $414.59 | $403.00 | $409.33 | $409.33 | 180,402 |
| 2024-09-26 | $405.97 | $406.92 | $398.78 | $400.86 | $400.86 | 178,338 |
| 2024-09-25 | $403.46 | $406.64 | $397.41 | $398.04 | $398.04 | 268,559 |
| 2024-09-24 | $407.76 | $409.28 | $398.45 | $405.83 | $405.83 | 272,624 |
| 2024-09-23 | $411.05 | $416.96 | $404.64 | $407.16 | $407.16 | 246,896 |
| 2024-09-20 | $414.82 | $416.36 | $403.74 | $406.10 | $406.10 | 847,138 |
| 2024-09-19 | $411.44 | $419.87 | $405.19 | $419.82 | $419.82 | 421,114 |
| 2024-09-18 | $405.00 | $410.76 | $396.04 | $398.06 | $398.06 | 568,646 |
| 2024-09-17 | $398.59 | $404.70 | $395.20 | $402.78 | $402.78 | 316,006 |
| 2024-09-16 | $388.40 | $393.31 | $382.12 | $392.02 | $392.02 | 327,484 |
| 2024-09-13 | $375.46 | $387.53 | $375.01 | $386.49 | $386.49 | 257,252 |
| 2024-09-12 | $367.74 | $373.19 | $364.54 | $369.92 | $369.92 | 174,600 |
| 2024-09-11 | $358.84 | $366.02 | $350.86 | $364.82 | $364.82 | 213,164 |
| 2024-09-10 | $362.84 | $363.45 | $355.46 | $362.15 | $362.15 | 178,336 |
| 2024-09-09 | $360.69 | $366.94 | $356.66 | $360.43 | $360.43 | 269,810 |
| 2024-09-06 | $365.44 | $372.17 | $359.20 | $360.40 | $360.40 | 363,849 |
| 2024-09-05 | $369.00 | $369.72 | $361.30 | $364.02 | $364.02 | 275,172 |
| 2024-09-04 | $368.02 | $372.96 | $362.76 | $369.23 | $369.23 | 363,908 |
| 2024-09-03 | $390.65 | $393.07 | $369.51 | $371.38 | $371.38 | 305,632 |
| 2024-08-30 | $396.14 | $398.55 | $383.64 | $393.02 | $393.02 | 195,948 |
| 2024-08-29 | $395.99 | $400.19 | $389.62 | $391.45 | $391.45 | 259,178 |
| 2024-08-28 | $387.90 | $396.49 | $387.90 | $391.60 | $391.60 | 266,064 |
| 2024-08-27 | $395.65 | $395.65 | $386.74 | $391.81 | $391.81 | 199,127 |
| 2024-08-26 | $413.15 | $414.08 | $399.95 | $400.59 | $400.59 | 242,251 |
| 2024-08-23 | $388.82 | $412.51 | $386.41 | $410.66 | $410.66 | 285,384 |
| 2024-08-22 | $389.26 | $392.62 | $383.39 | $384.55 | $384.55 | 165,567 |
| 2024-08-21 | $381.41 | $391.57 | $380.11 | $390.30 | $390.30 | 240,539 |
| 2024-08-20 | $382.11 | $383.72 | $374.04 | $377.02 | $377.02 | 219,437 |
| 2024-08-19 | $374.54 | $383.34 | $373.20 | $381.12 | $381.12 | 247,289 |
| 2024-08-16 | $375.48 | $380.61 | $371.17 | $372.12 | $372.12 | 262,818 |
| 2024-08-15 | $379.45 | $382.50 | $374.37 | $377.75 | $377.75 | 323,634 |
| 2024-08-14 | $382.93 | $383.22 | $369.15 | $370.15 | $370.15 | 320,046 |
| 2024-08-13 | $380.31 | $382.83 | $371.40 | $378.52 | $378.52 | 431,842 |
| 2024-08-12 | $372.60 | $379.20 | $369.14 | $374.06 | $374.06 | 294,888 |
| 2024-08-09 | $374.87 | $379.37 | $370.38 | $372.72 | $372.72 | 238,293 |
| 2024-08-08 | $372.33 | $376.82 | $366.90 | $373.65 | $373.65 | 406,682 |
| 2024-08-07 | $394.96 | $402.82 | $359.47 | $365.50 | $365.50 | 755,248 |
| 2024-08-06 | $379.31 | $402.97 | $374.51 | $395.01 | $395.01 | 1,070,894 |
| 2024-08-05 | $400.21 | $435.29 | $394.52 | $425.27 | $425.27 | 468,285 |
| 2024-08-02 | $433.19 | $436.99 | $423.36 | $435.80 | $435.80 | 199,936 |
| 2024-08-01 | $481.38 | $486.34 | $445.80 | $453.22 | $453.22 | 400,103 |
| 2024-07-31 | $484.36 | $495.68 | $471.27 | $478.54 | $478.54 | 281,335 |
| 2024-07-30 | $474.97 | $483.12 | $468.50 | $479.09 | $479.09 | 297,435 |
| 2024-07-29 | $469.76 | $477.59 | $465.87 | $473.78 | $473.78 | 221,212 |
| 2024-07-26 | $455.45 | $469.39 | $448.13 | $466.52 | $466.52 | 334,024 |
| 2024-07-25 | $440.92 | $453.76 | $436.97 | $445.10 | $445.10 | 240,855 |
| 2024-07-24 | $445.66 | $454.88 | $435.79 | $436.81 | $436.81 | 181,758 |
| 2024-07-23 | $451.88 | $458.34 | $447.66 | $453.87 | $453.87 | 244,553 |
| 2024-07-22 | $454.57 | $460.80 | $441.27 | $456.46 | $456.46 | 165,696 |
| 2024-07-19 | $447.00 | $453.08 | $442.39 | $447.75 | $447.75 | 165,807 |
| 2024-07-18 | $446.57 | $470.93 | $444.06 | $448.83 | $448.83 | 311,316 |
| 2024-07-17 | $463.85 | $463.85 | $442.37 | $442.87 | $442.87 | 310,490 |
| 2024-07-16 | $442.66 | $467.76 | $442.66 | $465.48 | $465.48 | 302,032 |
| 2024-07-15 | $436.38 | $443.10 | $434.50 | $438.00 | $438.00 | 281,769 |
| 2024-07-12 | $426.81 | $443.04 | $426.81 | $431.91 | $431.91 | 475,945 |
| 2024-07-11 | $405.32 | $430.03 | $403.74 | $423.40 | $423.40 | 517,333 |
| 2024-07-10 | $383.68 | $390.11 | $380.74 | $389.32 | $389.32 | 277,732 |
| 2024-07-09 | $383.18 | $391.40 | $379.56 | $380.30 | $380.30 | 338,185 |
| 2024-07-08 | $380.86 | $387.30 | $380.86 | $385.53 | $385.53 | 406,936 |
| 2024-07-05 | $379.19 | $382.64 | $373.09 | $376.86 | $376.86 | 246,215 |
| 2024-07-03 | $373.38 | $386.10 | $372.45 | $379.19 | $379.19 | 203,890 |
| 2024-07-02 | $378.29 | $379.37 | $372.58 | $373.82 | $373.82 | 333,713 |
| 2024-07-01 | $387.13 | $388.04 | $374.02 | $379.86 | $379.86 | 319,883 |
| 2024-06-28 | $382.45 | $387.42 | $381.81 | $385.27 | $385.27 | 475,764 |
| 2024-06-27 | $380.46 | $384.19 | $378.68 | $381.45 | $381.45 | 303,480 |
| 2024-06-26 | $378.55 | $383.41 | $377.00 | $381.37 | $381.37 | 281,997 |
| 2024-06-25 | $383.66 | $388.47 | $373.14 | $379.45 | $379.45 | 458,579 |
| 2024-06-24 | $388.79 | $397.26 | $386.67 | $391.49 | $391.49 | 258,795 |
| 2024-06-21 | $388.29 | $388.93 | $381.41 | $388.38 | $388.38 | 602,809 |
| 2024-06-20 | $406.35 | $412.82 | $388.10 | $388.18 | $388.18 | 566,064 |
| 2024-06-18 | $414.01 | $414.80 | $407.51 | $411.29 | $411.29 | 279,509 |
| 2024-06-17 | $413.35 | $418.28 | $409.57 | $414.18 | $414.18 | 211,105 |
| 2024-06-14 | $414.52 | $417.48 | $407.18 | $414.39 | $414.39 | 260,551 |
| 2024-06-13 | $417.51 | $423.96 | $412.32 | $422.71 | $422.71 | 272,615 |
| 2024-06-12 | $412.80 | $426.79 | $411.82 | $419.61 | $419.61 | 319,868 |
| 2024-06-11 | $399.75 | $399.75 | $393.24 | $394.38 | $394.38 | 329,731 |
| 2024-06-10 | $396.71 | $404.81 | $396.71 | $403.04 | $403.04 | 223,874 |
| 2024-06-07 | $401.23 | $405.14 | $396.58 | $402.09 | $402.09 | 262,345 |
| 2024-06-06 | $412.40 | $418.00 | $408.04 | $410.19 | $410.19 | 324,376 |
| 2024-06-05 | $401.38 | $415.14 | $400.26 | $413.70 | $413.70 | 271,959 |
| 2024-06-04 | $407.00 | $409.05 | $397.80 | $399.40 | $399.40 | 422,926 |
| 2024-06-03 | $418.00 | $418.00 | $405.47 | $407.63 | $407.63 | 216,483 |
| 2024-05-31 | $415.81 | $420.32 | $409.76 | $417.95 | $417.95 | 262,285 |
| 2024-05-30 | $402.50 | $415.05 | $397.42 | $413.31 | $413.31 | 228,376 |
| 2024-05-29 | $398.79 | $405.00 | $396.68 | $399.40 | $399.40 | 211,013 |
| 2024-05-28 | $409.97 | $414.25 | $402.23 | $403.04 | $403.04 | 236,610 |
| 2024-05-24 | $404.75 | $410.29 | $402.58 | $409.58 | $409.58 | 149,448 |
| 2024-05-23 | $406.41 | $406.41 | $398.30 | $401.52 | $401.52 | 183,705 |
| 2024-05-22 | $405.00 | $410.45 | $399.71 | $402.23 | $402.23 | 292,758 |
| 2024-05-21 | $403.80 | $408.47 | $397.70 | $407.63 | $407.63 | 234,610 |
| 2024-05-20 | $403.83 | $410.18 | $402.52 | $405.11 | $405.11 | 215,085 |
| 2024-05-17 | $406.44 | $407.86 | $401.30 | $404.04 | $404.04 | 200,089 |
| 2024-05-16 | $427.87 | $427.87 | $405.90 | $405.94 | $405.94 | 367,221 |
| 2024-05-15 | $428.99 | $436.29 | $425.43 | $429.50 | $429.50 | 306,100 |
| 2024-05-14 | $411.41 | $424.25 | $411.41 | $419.95 | $419.95 | 320,751 |
| 2024-05-13 | $415.14 | $417.53 | $409.36 | $409.66 | $409.66 | 334,425 |
| 2024-05-10 | $409.24 | $415.68 | $408.54 | $414.43 | $414.43 | 262,406 |
| 2024-05-09 | $398.01 | $409.01 | $396.02 | $408.68 | $408.68 | 265,942 |
| 2024-05-08 | $394.57 | $401.95 | $392.35 | $396.75 | $396.75 | 399,890 |
| 2024-05-07 | $410.00 | $413.92 | $394.83 | $396.60 | $396.60 | 634,308 |
| 2024-05-06 | $408.90 | $417.57 | $407.34 | $417.57 | $417.57 | 515,034 |
| 2024-05-03 | $420.06 | $425.62 | $401.78 | $402.52 | $402.52 | 793,120 |
| 2024-05-02 | $410.34 | $413.60 | $401.57 | $408.88 | $408.88 | 266,403 |
| 2024-05-01 | $406.23 | $423.34 | $402.00 | $408.04 | $408.04 | 230,135 |
| 2024-04-30 | $410.70 | $412.70 | $404.64 | $404.67 | $404.67 | 232,265 |
| 2024-04-29 | $409.95 | $415.17 | $408.27 | $414.14 | $414.14 | 206,883 |
| 2024-04-26 | $398.05 | $409.42 | $397.40 | $407.08 | $407.08 | 236,615 |
| 2024-04-25 | $376.87 | $394.38 | $372.51 | $391.25 | $391.25 | 238,966 |
| 2024-04-24 | $397.96 | $404.82 | $385.69 | $388.27 | $388.27 | 254,861 |
| 2024-04-23 | $384.66 | $396.90 | $375.33 | $395.13 | $395.13 | 454,450 |
| 2024-04-22 | $388.88 | $388.88 | $378.01 | $384.66 | $384.66 | 266,865 |
| 2024-04-19 | $389.42 | $394.94 | $380.39 | $384.32 | $384.32 | 284,227 |
| 2024-04-18 | $395.27 | $400.92 | $388.58 | $389.81 | $389.81 | 354,269 |
| 2024-04-17 | $403.34 | $403.34 | $386.99 | $388.74 | $388.74 | 411,747 |
| 2024-04-16 | $403.45 | $404.35 | $382.88 | $400.00 | $400.00 | 612,904 |
| 2024-04-15 | $420.10 | $425.22 | $409.34 | $411.04 | $411.04 | 179,856 |
| 2024-04-12 | $417.70 | $422.11 | $413.57 | $418.00 | $418.00 | 224,204 |
| 2024-04-11 | $422.35 | $423.62 | $418.32 | $421.45 | $421.45 | 215,918 |
| 2024-04-10 | $413.55 | $426.12 | $411.55 | $419.60 | $419.60 | 214,742 |
| 2024-04-09 | $440.15 | $440.15 | $424.24 | $434.27 | $434.27 | 180,464 |
| 2024-04-08 | $449.00 | $452.87 | $437.50 | $437.52 | $437.52 | 217,295 |
| 2024-04-05 | $437.66 | $447.54 | $437.44 | $446.91 | $446.91 | 190,884 |
| 2024-04-04 | $448.50 | $450.00 | $434.42 | $435.88 | $435.88 | 214,147 |
| 2024-04-03 | $430.30 | $443.04 | $425.99 | $441.78 | $441.78 | 245,637 |
| 2024-04-02 | $427.43 | $435.78 | $422.58 | $433.16 | $433.16 | 243,915 |
| 2024-04-01 | $442.93 | $447.21 | $436.40 | $438.35 | $438.35 | 223,153 |
| 2024-03-28 | $438.20 | $443.07 | $437.09 | $440.73 | $440.73 | 164,599 |
| 2024-03-27 | $436.39 | $438.49 | $432.33 | $438.47 | $438.47 | 130,958 |
| 2024-03-26 | $435.66 | $439.52 | $432.33 | $432.61 | $432.61 | 148,648 |
| 2024-03-25 | $433.89 | $441.19 | $433.89 | $435.40 | $435.40 | 233,291 |
| 2024-03-22 | $438.77 | $440.00 | $432.33 | $435.60 | $435.60 | 184,781 |
| 2024-03-21 | $431.06 | $441.39 | $430.06 | $439.12 | $439.12 | 265,286 |
| 2024-03-20 | $410.00 | $426.18 | $409.27 | $424.38 | $424.38 | 329,794 |
| 2024-03-19 | $408.07 | $415.35 | $406.35 | $411.00 | $411.00 | 289,773 |
| 2024-03-18 | $413.04 | $415.96 | $406.28 | $407.50 | $407.50 | 248,174 |
| 2024-03-15 | $406.02 | $412.84 | $403.99 | $409.80 | $409.80 | 642,751 |
| 2024-03-14 | $413.23 | $414.52 | $402.05 | $408.96 | $408.96 | 364,373 |
| 2024-03-13 | $407.30 | $414.42 | $407.30 | $411.50 | $411.50 | 178,116 |
| 2024-03-12 | $399.87 | $408.44 | $397.32 | $405.79 | $405.79 | 193,187 |
| 2024-03-11 | $406.71 | $406.71 | $394.64 | $399.72 | $399.72 | 257,849 |
| 2024-03-08 | $420.66 | $421.62 | $406.88 | $407.25 | $407.25 | 275,574 |
| 2024-03-07 | $416.56 | $421.75 | $416.18 | $417.92 | $417.92 | 335,269 |
| 2024-03-06 | $406.21 | $412.09 | $404.68 | $411.73 | $411.73 | 209,233 |
| 2024-03-05 | $404.75 | $412.82 | $399.18 | $401.83 | $401.83 | 310,852 |
| 2024-03-04 | $414.94 | $416.75 | $403.84 | $404.36 | $404.36 | 279,555 |
| 2024-03-01 | $396.90 | $411.42 | $396.17 | $410.61 | $410.61 | 378,630 |
| 2024-02-29 | $393.86 | $402.68 | $392.37 | $402.38 | $402.38 | 344,736 |
| 2024-02-28 | $383.51 | $400.88 | $383.51 | $391.53 | $391.53 | 601,787 |
| 2024-02-27 | $413.66 | $414.33 | $402.47 | $413.15 | $413.15 | 295,516 |
| 2024-02-26 | $411.30 | $413.79 | $406.59 | $409.42 | $409.42 | 286,832 |
| 2024-02-23 | $406.50 | $414.11 | $405.54 | $411.34 | $411.34 | 281,677 |
| 2024-02-22 | $389.83 | $405.20 | $389.70 | $404.98 | $404.98 | 308,667 |
| 2024-02-21 | $385.23 | $388.10 | $378.24 | $382.07 | $382.07 | 223,821 |
| 2024-02-20 | $380.37 | $383.94 | $374.42 | $383.69 | $383.69 | 248,885 |
| 2024-02-16 | $390.99 | $395.43 | $386.58 | $386.86 | $386.86 | 214,930 |
| 2024-02-15 | $394.64 | $395.69 | $387.00 | $395.55 | $395.55 | 224,118 |
| 2024-02-14 | $390.79 | $393.02 | $382.04 | $391.46 | $391.46 | 261,891 |
| 2024-02-13 | $377.83 | $389.63 | $373.53 | $384.47 | $384.47 | 198,381 |
| 2024-02-12 | $395.62 | $403.34 | $393.50 | $399.82 | $399.82 | 170,120 |
| 2024-02-09 | $391.55 | $395.40 | $387.27 | $391.54 | $391.54 | 145,517 |
| 2024-02-08 | $379.97 | $391.73 | $379.18 | $390.92 | $390.92 | 217,828 |
| 2024-02-07 | $377.20 | $382.28 | $373.74 | $379.25 | $379.25 | 253,709 |
| 2024-02-06 | $370.31 | $372.53 | $367.59 | $372.52 | $372.52 | 122,164 |
| 2024-02-05 | $376.80 | $377.84 | $365.47 | $369.67 | $369.67 | 137,716 |
| 2024-02-02 | $370.56 | $383.40 | $370.04 | $381.48 | $381.48 | 178,044 |
| 2024-02-01 | $375.16 | $379.23 | $369.59 | $378.21 | $378.21 | 181,439 |
| 2024-01-31 | $371.66 | $380.00 | $368.43 | $369.13 | $369.13 | 150,033 |
| 2024-01-30 | $373.12 | $379.21 | $372.80 | $374.80 | $374.80 | 301,761 |
| 2024-01-29 | $367.32 | $375.51 | $366.49 | $375.47 | $375.47 | 410,466 |
| 2024-01-26 | $367.00 | $372.51 | $363.90 | $366.23 | $366.23 | 246,940 |
| 2024-01-25 | $365.79 | $369.30 | $362.79 | $369.19 | $369.19 | 234,343 |
| 2024-01-24 | $373.91 | $375.78 | $359.23 | $361.30 | $361.30 | 224,457 |
| 2024-01-23 | $378.71 | $380.47 | $366.59 | $368.86 | $368.86 | 262,015 |
| 2024-01-22 | $377.01 | $383.23 | $376.74 | $383.05 | $383.05 | 273,651 |
| 2024-01-19 | $371.82 | $376.32 | $367.49 | $373.26 | $373.26 | 165,333 |
| 2024-01-18 | $369.23 | $374.19 | $366.96 | $371.13 | $371.13 | 181,027 |
| 2024-01-17 | $365.01 | $367.65 | $361.79 | $364.26 | $364.26 | 238,541 |
| 2024-01-16 | $363.15 | $368.13 | $359.40 | $367.88 | $367.88 | 244,729 |
| 2024-01-12 | $373.84 | $375.72 | $364.08 | $365.98 | $365.98 | 207,175 |
| 2024-01-11 | $362.21 | $370.28 | $359.77 | $369.72 | $369.72 | 244,411 |
| 2024-01-10 | $361.91 | $366.05 | $361.65 | $364.71 | $364.71 | 222,494 |
| 2024-01-09 | $351.63 | $358.51 | $351.63 | $358.39 | $358.39 | 253,566 |
| 2024-01-08 | $357.67 | $359.00 | $352.79 | $357.20 | $357.20 | 239,644 |
| 2024-01-05 | $346.01 | $354.74 | $345.40 | $351.61 | $351.61 | 209,080 |
| 2024-01-04 | $352.41 | $353.95 | $345.01 | $347.53 | $347.53 | 384,405 |
| 2024-01-03 | $359.29 | $359.56 | $351.93 | $355.33 | $355.33 | 261,603 |
| 2024-01-02 | $369.00 | $372.45 | $362.66 | $369.11 | $369.11 | 136,838 |
| 2023-12-29 | $376.18 | $382.95 | $374.14 | $374.26 | $374.26 | 106,309 |
| 2023-12-28 | $378.19 | $380.56 | $375.80 | $377.55 | $377.55 | 90,800 |
| 2023-12-27 | $380.00 | $380.60 | $377.33 | $379.11 | $379.11 | 102,136 |
| 2023-12-26 | $376.58 | $379.67 | $376.31 | $378.00 | $378.00 | 85,950 |
| 2023-12-22 | $377.72 | $379.00 | $373.25 | $376.52 | $376.52 | 184,885 |
| 2023-12-21 | $374.33 | $375.78 | $368.51 | $375.26 | $375.26 | 286,986 |
| 2023-12-20 | $376.01 | $380.00 | $367.72 | $368.41 | $368.41 | 224,298 |
| 2023-12-19 | $372.21 | $379.80 | $372.11 | $377.61 | $377.61 | 256,679 |
| 2023-12-18 | $376.22 | $376.22 | $367.17 | $367.78 | $367.78 | 328,473 |
| 2023-12-15 | $374.65 | $378.16 | $368.28 | $375.03 | $375.03 | 705,845 |
| 2023-12-14 | $347.23 | $376.38 | $345.24 | $373.88 | $373.88 | 1,273,545 |
| 2023-12-13 | $325.20 | $333.06 | $317.72 | $332.55 | $332.55 | 281,567 |
| 2023-12-12 | $321.55 | $325.05 | $317.74 | $322.27 | $322.27 | 232,757 |
| 2023-12-11 | $319.90 | $322.47 | $318.51 | $320.75 | $320.75 | 212,300 |
| 2023-12-08 | $318.29 | $323.17 | $316.03 | $320.27 | $320.27 | 202,707 |
| 2023-12-07 | $315.72 | $317.95 | $314.52 | $316.47 | $316.47 | 226,308 |
| 2023-12-06 | $313.44 | $318.67 | $313.44 | $315.80 | $315.80 | 383,664 |
| 2023-12-05 | $311.39 | $312.80 | $308.01 | $308.75 | $308.75 | 247,322 |
| 2023-12-04 | $305.00 | $317.56 | $305.00 | $312.49 | $312.49 | 504,721 |
| 2023-12-01 | $294.30 | $304.98 | $294.30 | $304.84 | $304.84 | 251,803 |
| 2023-11-30 | $294.39 | $296.50 | $292.50 | $295.78 | $295.78 | 128,312 |
| 2023-11-29 | $294.37 | $298.98 | $294.10 | $294.86 | $294.86 | 190,148 |
| 2023-11-28 | $294.80 | $295.77 | $292.20 | $292.39 | $292.39 | 194,702 |
| 2023-11-27 | $294.91 | $296.85 | $293.90 | $295.83 | $295.83 | 153,233 |
| 2023-11-24 | $293.00 | $297.64 | $291.98 | $296.49 | $296.49 | 56,718 |
| 2023-11-22 | $297.22 | $299.80 | $293.26 | $293.61 | $293.61 | 210,346 |
| 2023-11-21 | $296.02 | $300.00 | $293.72 | $294.10 | $294.10 | 230,306 |
| 2023-11-20 | $296.90 | $299.56 | $294.60 | $297.85 | $297.85 | 219,141 |
| 2023-11-17 | $293.27 | $296.76 | $291.01 | $296.48 | $296.48 | 278,565 |
| 2023-11-16 | $290.31 | $295.80 | $290.00 | $290.77 | $290.77 | 230,443 |
| 2023-11-15 | $288.34 | $295.41 | $287.62 | $290.09 | $290.09 | 270,541 |
| 2023-11-14 | $280.96 | $291.77 | $279.74 | $288.63 | $288.63 | 351,807 |
| 2023-11-13 | $269.81 | $270.16 | $266.43 | $269.01 | $269.01 | 135,174 |
| 2023-11-10 | $264.47 | $271.49 | $264.47 | $271.36 | $271.36 | 196,904 |
| 2023-11-09 | $270.20 | $272.11 | $262.64 | $263.32 | $263.32 | 353,538 |
| 2023-11-08 | $266.89 | $271.78 | $265.82 | $265.91 | $265.91 | 257,930 |
| 2023-11-07 | $263.94 | $269.82 | $262.85 | $268.54 | $268.54 | 231,850 |
| 2023-11-06 | $263.96 | $266.49 | $260.63 | $263.63 | $263.63 | 254,580 |
| 2023-11-03 | $263.93 | $269.53 | $263.93 | $264.35 | $264.35 | 319,352 |
| 2023-11-02 | $249.89 | $261.05 | $249.89 | $254.75 | $254.75 | 501,133 |
| 2023-11-01 | $227.71 | $243.70 | $225.52 | $243.65 | $243.65 | 482,789 |
| 2023-10-31 | $236.21 | $244.96 | $225.45 | $228.76 | $228.76 | 430,394 |
| 2023-10-30 | $222.73 | $225.00 | $217.84 | $219.39 | $219.39 | 325,040 |
| 2023-10-27 | $221.59 | $221.70 | $217.08 | $218.64 | $218.64 | 273,837 |
| 2023-10-26 | $220.32 | $224.10 | $218.52 | $221.45 | $221.45 | 222,612 |
| 2023-10-25 | $225.09 | $225.09 | $218.08 | $218.49 | $218.49 | 236,723 |
| 2023-10-24 | $228.48 | $229.15 | $225.13 | $227.77 | $227.77 | 249,133 |
| 2023-10-23 | $225.82 | $231.35 | $225.82 | $226.40 | $226.40 | 201,127 |
| 2023-10-20 | $229.23 | $231.72 | $225.31 | $227.07 | $227.07 | 157,717 |
| 2023-10-19 | $229.98 | $233.26 | $226.45 | $228.42 | $228.42 | 250,302 |
| 2023-10-18 | $236.90 | $236.90 | $229.75 | $229.77 | $229.77 | 208,296 |
| 2023-10-17 | $238.00 | $244.81 | $236.53 | $239.98 | $239.98 | 248,003 |
| 2023-10-16 | $240.20 | $242.84 | $237.86 | $240.53 | $240.53 | 210,902 |
| 2023-10-13 | $239.30 | $240.03 | $235.18 | $238.04 | $238.04 | 287,340 |
| 2023-10-12 | $253.40 | $253.40 | $237.70 | $238.94 | $238.94 | 317,402 |
| 2023-10-11 | $253.82 | $257.26 | $251.30 | $255.57 | $255.57 | 288,451 |
| 2023-10-10 | $248.43 | $255.38 | $248.01 | $253.37 | $253.37 | 327,825 |
| 2023-10-09 | $242.82 | $247.56 | $239.13 | $246.37 | $246.37 | 176,095 |
| 2023-10-06 | $240.06 | $247.27 | $239.06 | $245.09 | $245.09 | 178,536 |
| 2023-10-05 | $240.29 | $243.86 | $240.09 | $242.66 | $242.66 | 257,717 |
| 2023-10-04 | $237.19 | $242.72 | $236.89 | $241.27 | $241.27 | 300,306 |
| 2023-10-03 | $244.04 | $245.50 | $234.23 | $235.81 | $235.81 | 383,486 |
| 2023-10-02 | $249.36 | $252.08 | $246.00 | $248.04 | $248.04 | 202,512 |
| 2023-09-29 | $254.16 | $256.36 | $249.94 | $251.60 | $251.60 | 205,124 |
| 2023-09-28 | $247.67 | $254.42 | $247.67 | $251.58 | $251.58 | 248,167 |
| 2023-09-27 | $249.39 | $252.30 | $246.77 | $247.96 | $247.96 | 237,342 |
| 2023-09-26 | $250.45 | $251.78 | $245.31 | $245.50 | $245.50 | 215,367 |
| 2023-09-25 | $248.39 | $255.04 | $248.39 | $251.56 | $251.56 | 140,999 |
| 2023-09-22 | $252.44 | $252.58 | $247.66 | $249.37 | $249.37 | 184,735 |
| 2023-09-21 | $252.30 | $253.56 | $247.88 | $248.37 | $248.37 | 563,622 |
| 2023-09-20 | $265.15 | $268.55 | $258.90 | $259.27 | $259.27 | 120,607 |
| 2023-09-19 | $261.92 | $264.47 | $260.25 | $263.00 | $263.00 | 184,515 |
| 2023-09-18 | $256.63 | $265.98 | $256.01 | $262.02 | $262.02 | 184,763 |
| 2023-09-15 | $268.91 | $273.39 | $256.94 | $260.38 | $260.38 | 686,893 |
| 2023-09-14 | $270.74 | $275.63 | $269.89 | $273.72 | $273.72 | 208,004 |
| 2023-09-13 | $276.60 | $276.60 | $261.29 | $267.91 | $267.91 | 306,789 |
| 2023-09-12 | $280.25 | $283.51 | $272.81 | $275.47 | $275.47 | 307,561 |
| 2023-09-11 | $281.20 | $283.43 | $277.62 | $280.62 | $280.62 | 296,770 |
| 2023-09-08 | $284.00 | $285.06 | $280.63 | $281.56 | $281.56 | 176,602 |
| 2023-09-07 | $282.81 | $287.33 | $281.34 | $283.92 | $283.92 | 190,557 |
| 2023-09-06 | $282.44 | $285.88 | $280.54 | $284.52 | $284.52 | 187,256 |
| 2023-09-05 | $291.59 | $292.40 | $277.88 | $280.00 | $280.00 | 285,429 |
| 2023-09-01 | $292.78 | $298.98 | $292.00 | $296.56 | $296.56 | 141,309 |
| 2023-08-31 | $290.85 | $295.39 | $290.00 | $290.08 | $290.08 | 153,484 |
| 2023-08-30 | $285.08 | $293.11 | $285.08 | $290.03 | $290.03 | 179,540 |
| 2023-08-29 | $273.96 | $286.91 | $273.96 | $286.73 | $286.73 | 225,497 |
| 2023-08-28 | $275.40 | $279.00 | $272.57 | $275.78 | $275.78 | 187,658 |
| 2023-08-25 | $281.37 | $285.19 | $265.77 | $274.31 | $274.31 | 332,998 |
| 2023-08-24 | $285.89 | $288.74 | $282.90 | $283.22 | $283.22 | 212,580 |
| 2023-08-23 | $282.80 | $289.36 | $282.80 | $287.42 | $287.42 | 151,077 |
| 2023-08-22 | $283.49 | $286.44 | $281.37 | $284.66 | $284.66 | 140,800 |
| 2023-08-21 | $283.58 | $286.95 | $275.96 | $281.83 | $281.83 | 155,414 |
| 2023-08-18 | $278.31 | $284.30 | $276.22 | $281.97 | $281.97 | 308,779 |
| 2023-08-17 | $297.89 | $298.20 | $279.26 | $280.04 | $280.04 | 362,363 |
| 2023-08-16 | $302.54 | $306.72 | $296.50 | $296.74 | $296.74 | 197,000 |
| 2023-08-15 | $300.76 | $307.54 | $295.90 | $301.79 | $301.79 | 239,311 |
| 2023-08-14 | $297.39 | $303.35 | $295.68 | $301.89 | $301.89 | 160,572 |
| 2023-08-11 | $299.26 | $302.63 | $294.72 | $298.55 | $298.55 | 115,291 |
| 2023-08-10 | $300.02 | $305.79 | $295.00 | $300.55 | $300.55 | 223,490 |
| 2023-08-09 | $297.56 | $300.06 | $294.50 | $296.63 | $296.63 | 266,259 |
| 2023-08-08 | $294.61 | $300.31 | $291.59 | $298.96 | $298.96 | 261,384 |
| 2023-08-07 | $295.98 | $300.05 | $294.70 | $297.19 | $297.19 | 202,895 |
| 2023-08-04 | $287.55 | $298.93 | $286.21 | $294.24 | $294.24 | 305,781 |
| 2023-08-03 | $273.07 | $289.49 | $271.71 | $285.05 | $285.05 | 481,374 |
| 2023-08-02 | $271.43 | $274.10 | $269.91 | $273.71 | $273.71 | 245,547 |
| 2023-08-01 | $273.16 | $278.35 | $273.16 | $273.72 | $273.72 | 211,987 |
| 2023-07-31 | $276.06 | $277.61 | $271.36 | $273.93 | $273.93 | 200,342 |
| 2023-07-28 | $270.51 | $274.75 | $270.00 | $274.28 | $274.28 | 276,525 |
| 2023-07-27 | $273.90 | $274.88 | $265.60 | $266.04 | $266.04 | 243,205 |
| 2023-07-26 | $269.22 | $271.33 | $264.75 | $270.88 | $270.88 | 220,435 |
| 2023-07-25 | $266.90 | $274.25 | $266.53 | $269.85 | $269.85 | 169,129 |
| 2023-07-24 | $266.54 | $269.98 | $266.32 | $267.14 | $267.14 | 111,411 |
| 2023-07-21 | $269.16 | $271.83 | $266.10 | $266.88 | $266.88 | 119,239 |
| 2023-07-20 | $274.45 | $274.45 | $264.28 | $267.27 | $267.27 | 284,306 |
| 2023-07-19 | $275.97 | $280.17 | $271.76 | $274.14 | $274.14 | 270,609 |
| 2023-07-18 | $278.90 | $280.44 | $274.81 | $278.06 | $278.06 | 203,131 |
| 2023-07-17 | $276.50 | $280.67 | $275.59 | $278.67 | $278.67 | 170,737 |
| 2023-07-14 | $279.47 | $279.47 | $273.90 | $277.77 | $277.77 | 134,420 |
| 2023-07-13 | $277.00 | $278.24 | $273.92 | $277.01 | $277.01 | 256,347 |
| 2023-07-12 | $271.01 | $278.20 | $270.83 | $275.93 | $275.93 | 274,150 |
| 2023-07-11 | $267.54 | $269.89 | $266.65 | $268.42 | $268.42 | 242,934 |
| 2023-07-10 | $262.22 | $268.39 | $262.22 | $267.54 | $267.54 | 176,750 |
| 2023-07-07 | $261.58 | $265.47 | $260.83 | $261.65 | $261.65 | 309,963 |
| 2023-07-06 | $257.59 | $261.28 | $255.86 | $260.24 | $260.24 | 260,283 |
| 2023-07-05 | $262.31 | $264.55 | $258.48 | $264.00 | $264.00 | 160,402 |
| 2023-07-03 | $265.96 | $268.69 | $262.34 | $264.36 | $264.36 | 103,675 |
| 2023-06-30 | $265.00 | $267.41 | $261.78 | $266.02 | $266.02 | 202,522 |
| 2023-06-29 | $259.04 | $263.87 | $258.22 | $262.74 | $262.74 | 156,793 |
| 2023-06-28 | $258.69 | $262.08 | $254.05 | $259.14 | $259.14 | 166,195 |
| 2023-06-27 | $251.69 | $259.71 | $251.69 | $259.18 | $259.18 | 259,562 |
| 2023-06-26 | $251.46 | $256.75 | $249.71 | $250.06 | $250.06 | 223,127 |
| 2023-06-23 | $249.14 | $252.89 | $248.05 | $250.87 | $250.87 | 809,140 |
| 2023-06-22 | $248.31 | $250.94 | $245.00 | $249.95 | $249.95 | 220,826 |
| 2023-06-21 | $245.40 | $252.00 | $245.40 | $248.91 | $248.91 | 234,076 |
| 2023-06-20 | $243.11 | $249.58 | $243.11 | $246.99 | $246.99 | 196,915 |
| 2023-06-16 | $245.68 | $246.84 | $242.10 | $243.28 | $243.28 | 549,149 |
| 2023-06-15 | $234.31 | $244.38 | $233.46 | $243.90 | $243.90 | 262,937 |
| 2023-06-14 | $238.38 | $240.98 | $232.94 | $234.00 | $234.00 | 177,425 |
| 2023-06-13 | $236.72 | $241.63 | $236.72 | $238.00 | $238.00 | 252,931 |
| 2023-06-12 | $229.06 | $235.01 | $228.71 | $234.88 | $234.88 | 264,212 |
| 2023-06-09 | $230.02 | $230.67 | $226.71 | $228.96 | $228.96 | 199,806 |
| 2023-06-08 | $230.11 | $232.90 | $229.07 | $229.88 | $229.88 | 214,213 |
| 2023-06-07 | $226.14 | $229.44 | $226.14 | $228.54 | $228.54 | 209,754 |
| 2023-06-06 | $215.62 | $224.90 | $215.62 | $224.83 | $224.83 | 236,050 |
| 2023-06-05 | $214.31 | $217.00 | $214.20 | $216.04 | $216.04 | 192,282 |
| 2023-06-02 | $210.08 | $219.09 | $209.60 | $217.94 | $217.94 | 258,332 |
| 2023-06-01 | $200.59 | $206.70 | $199.31 | $206.60 | $206.60 | 227,677 |
| 2023-05-31 | $205.25 | $206.66 | $199.53 | $201.66 | $201.66 | 273,721 |
| 2023-05-30 | $207.87 | $208.40 | $205.11 | $206.87 | $206.87 | 132,011 |
| 2023-05-26 | $205.53 | $206.81 | $202.26 | $206.16 | $206.16 | 174,128 |
| 2023-05-25 | $206.81 | $209.51 | $202.87 | $205.44 | $205.44 | 207,287 |
| 2023-05-24 | $204.92 | $205.59 | $202.53 | $205.39 | $205.39 | 191,950 |
| 2023-05-23 | $209.76 | $211.68 | $204.59 | $205.44 | $205.44 | 243,331 |
| 2023-05-22 | $210.25 | $213.28 | $205.97 | $209.72 | $209.72 | 229,067 |
| 2023-05-19 | $219.00 | $219.00 | $209.33 | $210.71 | $210.71 | 344,034 |
| 2023-05-18 | $214.17 | $218.14 | $212.15 | $218.04 | $218.04 | 176,760 |
| 2023-05-17 | $211.69 | $214.39 | $211.25 | $214.20 | $214.20 | 172,304 |
| 2023-05-16 | $211.46 | $211.67 | $209.17 | $210.68 | $210.68 | 152,711 |
| 2023-05-15 | $210.89 | $214.61 | $210.39 | $214.46 | $214.46 | 123,030 |
| 2023-05-12 | $215.07 | $216.06 | $208.36 | $211.54 | $211.54 | 157,859 |
| 2023-05-11 | $214.70 | $215.81 | $211.78 | $214.97 | $214.97 | 184,815 |
| 2023-05-10 | $212.20 | $215.03 | $210.98 | $214.98 | $214.98 | 275,024 |
| 2023-05-09 | $213.37 | $215.71 | $209.85 | $210.25 | $210.25 | 241,143 |
| 2023-05-08 | $215.59 | $217.08 | $210.01 | $214.34 | $214.34 | 198,425 |
| 2023-05-05 | $213.74 | $216.75 | $210.37 | $215.07 | $215.07 | 213,261 |
| 2023-05-04 | $215.55 | $220.32 | $207.60 | $210.98 | $210.98 | 374,325 |
| 2023-05-03 | $220.96 | $226.27 | $219.79 | $221.99 | $221.99 | 251,016 |
| 2023-05-02 | $219.40 | $221.90 | $216.98 | $221.07 | $221.07 | 164,123 |
| 2023-05-01 | $224.79 | $226.24 | $220.95 | $222.07 | $222.07 | 142,836 |
| 2023-04-28 | $220.94 | $227.08 | $220.94 | $225.48 | $225.48 | 242,969 |
| 2023-04-27 | $214.03 | $220.19 | $214.03 | $220.11 | $220.11 | 213,464 |
| 2023-04-26 | $213.09 | $214.48 | $212.34 | $212.47 | $212.47 | 249,571 |
| 2023-04-25 | $217.80 | $219.19 | $213.66 | $213.84 | $213.84 | 98,652 |
| 2023-04-24 | $218.65 | $220.88 | $217.40 | $219.48 | $219.48 | 129,233 |
| 2023-04-21 | $223.04 | $223.04 | $217.63 | $217.96 | $217.96 | 319,243 |
| 2023-04-20 | $215.47 | $225.82 | $214.84 | $220.90 | $220.90 | 458,861 |
| 2023-04-19 | $209.52 | $215.71 | $208.06 | $215.00 | $215.00 | 300,653 |
| 2023-04-18 | $203.69 | $211.26 | $203.69 | $209.78 | $209.78 | 250,206 |
| 2023-04-17 | $201.54 | $203.42 | $198.82 | $200.70 | $200.70 | 155,385 |
| 2023-04-14 | $199.48 | $202.77 | $195.88 | $201.68 | $201.68 | 159,646 |
| 2023-04-13 | $200.86 | $201.75 | $196.87 | $200.00 | $200.00 | 176,001 |
| 2023-04-12 | $200.79 | $201.29 | $197.77 | $199.08 | $199.08 | 239,128 |
| 2023-04-11 | $192.30 | $199.60 | $192.30 | $198.33 | $198.33 | 238,570 |
| 2023-04-10 | $190.18 | $195.91 | $190.18 | $192.19 | $192.19 | 245,831 |
| 2023-04-06 | $188.02 | $192.24 | $184.50 | $191.47 | $191.47 | 197,973 |
| 2023-04-05 | $191.99 | $192.50 | $188.19 | $189.72 | $189.72 | 292,097 |
| 2023-04-04 | $203.74 | $203.74 | $192.37 | $194.68 | $194.68 | 299,428 |
| 2023-04-03 | $207.22 | $209.32 | $201.77 | $204.39 | $204.39 | 238,001 |
| 2023-03-31 | $200.07 | $208.75 | $199.80 | $208.14 | $208.14 | 370,123 |
| 2023-03-30 | $199.50 | $201.57 | $197.86 | $198.25 | $198.25 | 161,185 |
| 2023-03-29 | $197.56 | $198.39 | $195.49 | $197.49 | $197.49 | 121,424 |
| 2023-03-28 | $194.67 | $197.88 | $193.45 | $195.59 | $195.59 | 142,807 |
| 2023-03-27 | $195.93 | $196.56 | $192.50 | $195.27 | $195.27 | 165,265 |
| 2023-03-24 | $188.61 | $193.34 | $185.04 | $193.05 | $193.05 | 183,305 |
| 2023-03-23 | $193.31 | $195.95 | $187.49 | $189.77 | $189.77 | 260,987 |
| 2023-03-22 | $194.36 | $196.49 | $190.42 | $190.77 | $190.77 | 214,004 |
| 2023-03-21 | $193.38 | $197.79 | $193.38 | $195.36 | $195.36 | 160,905 |
| 2023-03-20 | $191.39 | $194.09 | $189.94 | $190.77 | $190.77 | 245,477 |
| 2023-03-17 | $190.84 | $192.38 | $188.23 | $189.53 | $189.53 | 354,979 |
| 2023-03-16 | $186.12 | $194.05 | $185.06 | $192.07 | $192.07 | 205,797 |
| 2023-03-15 | $191.25 | $193.46 | $185.86 | $188.43 | $188.43 | 260,968 |
| 2023-03-14 | $197.39 | $197.92 | $191.95 | $194.70 | $194.70 | 218,271 |
| 2023-03-13 | $188.00 | $195.68 | $187.92 | $192.32 | $192.32 | 233,559 |
| 2023-03-10 | $199.38 | $199.38 | $190.73 | $192.86 | $192.86 | 306,242 |
| 2023-03-09 | $202.24 | $205.59 | $200.03 | $200.03 | $200.03 | 238,707 |
| 2023-03-08 | $202.23 | $203.70 | $198.52 | $203.08 | $203.08 | 187,248 |
| 2023-03-07 | $203.87 | $206.96 | $201.25 | $201.26 | $201.26 | 156,081 |
| 2023-03-06 | $210.54 | $211.26 | $202.65 | $203.88 | $203.88 | 263,866 |
| 2023-03-03 | $207.79 | $210.87 | $205.85 | $210.36 | $210.36 | 172,481 |
| 2023-03-02 | $203.45 | $207.00 | $202.14 | $206.25 | $206.25 | 165,071 |
| 2023-03-01 | $207.37 | $209.04 | $203.63 | $205.98 | $205.98 | 188,937 |
| 2023-02-28 | $209.45 | $210.08 | $206.35 | $207.59 | $207.59 | 360,934 |
| 2023-02-27 | $207.63 | $210.07 | $206.57 | $208.94 | $208.94 | 257,150 |
| 2023-02-24 | $202.13 | $206.93 | $199.08 | $206.17 | $206.17 | 295,601 |
| 2023-02-23 | $210.00 | $216.24 | $197.39 | $205.21 | $205.21 | 574,040 |
| 2023-02-22 | $192.45 | $200.12 | $192.45 | $198.00 | $198.00 | 422,616 |
| 2023-02-21 | $193.79 | $196.62 | $190.90 | $191.25 | $191.25 | 268,333 |
| 2023-02-17 | $199.25 | $199.37 | $194.78 | $198.91 | $198.91 | 229,966 |
| 2023-02-16 | $197.97 | $203.23 | $195.73 | $200.67 | $200.67 | 278,956 |
| 2023-02-15 | $199.13 | $203.39 | $199.00 | $202.53 | $202.53 | 160,999 |
| 2023-02-14 | $195.61 | $201.62 | $195.61 | $200.40 | $200.40 | 135,325 |
| 2023-02-13 | $195.19 | $199.95 | $195.19 | $199.53 | $199.53 | 153,521 |
| 2023-02-10 | $194.35 | $196.81 | $193.75 | $194.79 | $194.79 | 111,833 |
| 2023-02-09 | $200.16 | $201.73 | $194.60 | $196.72 | $196.72 | 139,370 |
| 2023-02-08 | $199.30 | $200.78 | $196.77 | $197.66 | $197.66 | 149,750 |
| 2023-02-07 | $195.50 | $201.20 | $195.01 | $199.90 | $199.90 | 216,570 |
| 2023-02-06 | $201.33 | $202.46 | $197.93 | $198.32 | $198.32 | 232,078 |
| 2023-02-03 | $205.84 | $209.73 | $204.25 | $205.50 | $205.50 | 211,452 |
| 2023-02-02 | $207.54 | $212.96 | $206.78 | $211.02 | $211.02 | 300,659 |
| 2023-02-01 | $200.89 | $205.71 | $195.50 | $204.35 | $204.35 | 342,480 |
| 2023-01-31 | $191.33 | $200.14 | $191.28 | $200.06 | $200.06 | 221,198 |
| 2023-01-30 | $195.36 | $197.81 | $189.31 | $189.43 | $189.43 | 185,010 |
| 2023-01-27 | $193.39 | $197.52 | $193.39 | $197.40 | $197.40 | 181,561 |
| 2023-01-26 | $193.05 | $196.81 | $191.77 | $194.38 | $194.38 | 228,684 |
| 2023-01-25 | $190.00 | $191.29 | $188.69 | $190.24 | $190.24 | 183,312 |
| 2023-01-24 | $190.00 | $193.06 | $189.84 | $192.82 | $192.82 | 138,714 |
| 2023-01-23 | $187.94 | $192.26 | $186.88 | $192.25 | $192.25 | 226,847 |
| 2023-01-20 | $182.80 | $187.48 | $180.01 | $187.37 | $187.37 | 234,967 |
| 2023-01-19 | $185.57 | $186.73 | $181.35 | $181.83 | $181.83 | 399,544 |
| 2023-01-18 | $189.00 | $192.47 | $187.51 | $188.28 | $188.28 | 306,708 |
| 2023-01-17 | $185.49 | $188.06 | $185.22 | $186.11 | $186.11 | 463,304 |
| 2023-01-13 | $178.25 | $186.86 | $176.75 | $186.29 | $186.29 | 361,322 |
| 2023-01-12 | $179.46 | $179.77 | $173.75 | $178.49 | $178.49 | 287,287 |
| 2023-01-11 | $173.14 | $180.53 | $173.00 | $179.31 | $179.31 | 379,356 |
| 2023-01-10 | $166.70 | $168.43 | $165.01 | $168.18 | $168.18 | 181,447 |
| 2023-01-09 | $166.91 | $169.94 | $166.61 | $167.51 | $167.51 | 224,268 |
| 2023-01-06 | $163.32 | $166.77 | $162.47 | $165.88 | $165.88 | 189,333 |
| 2023-01-05 | $159.43 | $162.99 | $158.21 | $161.37 | $161.37 | 326,405 |
| 2023-01-04 | $160.03 | $162.31 | $158.93 | $161.71 | $161.71 | 207,652 |
| 2023-01-03 | $159.41 | $159.84 | $156.49 | $157.92 | $157.92 | 211,506 |
| 2022-12-30 | $155.80 | $158.11 | $155.35 | $156.49 | $156.49 | 131,725 |
| 2022-12-29 | $152.40 | $159.44 | $150.88 | $158.41 | $158.41 | 202,057 |
| 2022-12-28 | $156.65 | $157.14 | $151.79 | $151.87 | $151.87 | 132,116 |
| 2022-12-27 | $156.80 | $157.42 | $154.58 | $155.76 | $155.76 | 131,987 |
| 2022-12-23 | $156.41 | $158.22 | $154.38 | $158.20 | $158.20 | 138,825 |
| 2022-12-22 | $156.73 | $157.62 | $153.46 | $156.80 | $156.80 | 155,500 |
| 2022-12-21 | $156.64 | $159.84 | $156.12 | $159.40 | $159.40 | 287,106 |
| 2022-12-20 | $156.07 | $157.50 | $152.39 | $154.80 | $154.80 | 209,678 |
| 2022-12-19 | $161.47 | $161.93 | $156.82 | $158.06 | $158.06 | 247,674 |
| 2022-12-16 | $160.47 | $162.58 | $160.19 | $161.22 | $161.22 | 568,537 |
| 2022-12-15 | $158.59 | $164.85 | $157.15 | $163.50 | $163.50 | 331,905 |
| 2022-12-14 | $164.38 | $165.79 | $161.14 | $162.93 | $162.93 | 199,947 |
| 2022-12-13 | $168.04 | $169.54 | $164.24 | $165.47 | $165.47 | 275,243 |
| 2022-12-12 | $158.33 | $160.13 | $154.55 | $159.49 | $159.49 | 271,602 |
| 2022-12-09 | $157.23 | $159.93 | $156.76 | $158.09 | $158.09 | 209,926 |
| 2022-12-08 | $155.19 | $159.75 | $153.18 | $158.46 | $158.46 | 235,824 |
| 2022-12-07 | $153.56 | $156.91 | $152.84 | $155.73 | $155.73 | 267,377 |
| 2022-12-06 | $156.96 | $158.48 | $149.85 | $152.33 | $152.33 | 449,778 |
| 2022-12-05 | $153.68 | $157.23 | $152.33 | $156.71 | $156.71 | 318,745 |
| 2022-12-02 | $155.57 | $158.65 | $155.00 | $156.57 | $156.57 | 461,401 |
| 2022-12-01 | $156.35 | $162.41 | $155.77 | $158.00 | $158.00 | 369,799 |
| 2022-11-30 | $149.65 | $154.51 | $145.32 | $154.08 | $154.08 | 425,841 |
| 2022-11-29 | $146.94 | $149.51 | $145.81 | $149.01 | $149.01 | 301,930 |
| 2022-11-28 | $148.50 | $149.89 | $145.23 | $146.73 | $146.73 | 298,595 |
| 2022-11-25 | $149.75 | $151.95 | $149.75 | $150.45 | $150.45 | 55,623 |
| 2022-11-23 | $148.38 | $153.34 | $146.91 | $150.09 | $150.09 | 176,951 |
| 2022-11-22 | $147.51 | $148.66 | $145.99 | $148.07 | $148.07 | 244,792 |
| 2022-11-21 | $147.61 | $148.52 | $145.08 | $146.09 | $146.09 | 155,582 |
| 2022-11-18 | $151.14 | $152.45 | $146.78 | $148.09 | $148.09 | 427,704 |
| 2022-11-17 | $143.80 | $148.00 | $140.66 | $147.98 | $147.98 | 425,936 |
| 2022-11-16 | $153.23 | $153.98 | $147.20 | $147.62 | $147.62 | 369,783 |
| 2022-11-15 | $154.00 | $157.34 | $152.18 | $155.00 | $155.00 | 816,065 |
| 2022-11-14 | $160.00 | $160.29 | $149.87 | $150.00 | $150.00 | 505,141 |
| 2022-11-11 | $158.02 | $162.20 | $158.02 | $160.71 | $160.71 | 735,818 |
| 2022-11-10 | $156.08 | $165.19 | $155.85 | $158.16 | $158.16 | 1,077,128 |
| 2022-11-09 | $146.07 | $148.84 | $144.64 | $147.05 | $147.05 | 655,514 |
| 2022-11-08 | $148.89 | $150.78 | $146.49 | $147.75 | $147.75 | 707,612 |
| 2022-11-07 | $147.63 | $149.05 | $144.74 | $148.25 | $148.25 | 483,480 |
| 2022-11-04 | $144.12 | $148.38 | $143.21 | $146.47 | $146.47 | 481,235 |
| 2022-11-03 | $144.74 | $145.35 | $141.28 | $141.82 | $141.82 | 610,251 |
| 2022-11-02 | $156.40 | $160.63 | $147.61 | $147.84 | $147.84 | 533,190 |
| 2022-11-01 | $181.67 | $182.67 | $152.26 | $157.18 | $157.18 | 654,021 |
| 2022-10-31 | $166.60 | $171.77 | $164.20 | $170.14 | $170.14 | 413,844 |
| 2022-10-28 | $164.44 | $169.38 | $162.27 | $168.57 | $168.57 | 422,253 |
| 2022-10-27 | $167.58 | $170.25 | $164.76 | $164.91 | $164.91 | 294,022 |
| 2022-10-26 | $167.16 | $171.01 | $165.20 | $166.56 | $166.56 | 222,145 |
| 2022-10-25 | $161.47 | $168.86 | $161.47 | $167.89 | $167.89 | 318,486 |
| 2022-10-24 | $159.68 | $161.43 | $155.95 | $160.27 | $160.27 | 218,129 |
| 2022-10-21 | $153.39 | $159.95 | $151.84 | $159.64 | $159.64 | 337,271 |
| 2022-10-20 | $160.37 | $163.50 | $153.41 | $153.44 | $153.44 | 340,192 |
| 2022-10-19 | $169.27 | $170.36 | $158.84 | $160.16 | $160.16 | 249,523 |
| 2022-10-18 | $170.75 | $174.14 | $167.71 | $171.03 | $171.03 | 149,988 |
| 2022-10-17 | $163.83 | $167.77 | $163.46 | $166.89 | $166.89 | 228,878 |
| 2022-10-14 | $171.07 | $171.42 | $159.60 | $160.02 | $160.02 | 267,574 |
| 2022-10-13 | $163.54 | $171.85 | $160.66 | $170.26 | $170.26 | 250,124 |
| 2022-10-12 | $177.53 | $177.53 | $170.26 | $170.84 | $170.84 | 155,213 |
| 2022-10-11 | $173.31 | $178.81 | $171.59 | $177.30 | $177.30 | 251,102 |
| 2022-10-10 | $176.29 | $178.47 | $172.72 | $174.50 | $174.50 | 194,025 |
| 2022-10-07 | $179.14 | $180.67 | $175.64 | $176.24 | $176.24 | 204,238 |
| 2022-10-06 | $179.78 | $183.45 | $179.55 | $182.80 | $182.80 | 169,535 |
| 2022-10-05 | $179.15 | $181.53 | $176.94 | $180.35 | $180.35 | 225,792 |
| 2022-10-04 | $176.14 | $182.92 | $176.14 | $182.60 | $182.60 | 215,238 |
| 2022-10-03 | $168.55 | $173.25 | $167.60 | $172.25 | $172.25 | 194,380 |
| 2022-09-30 | $166.20 | $169.34 | $164.03 | $164.78 | $164.78 | 275,860 |
| 2022-09-29 | $164.51 | $167.06 | $163.91 | $165.14 | $165.14 | 327,819 |
| 2022-09-28 | $160.00 | $168.41 | $160.00 | $167.97 | $167.97 | 304,349 |
| 2022-09-27 | $157.29 | $159.61 | $154.74 | $158.15 | $158.15 | 286,172 |
| 2022-09-26 | $159.85 | $161.36 | $153.83 | $155.12 | $155.12 | 392,631 |
| 2022-09-23 | $160.37 | $161.35 | $157.67 | $160.07 | $160.07 | 287,166 |
| 2022-09-22 | $166.50 | $167.58 | $159.81 | $162.55 | $162.55 | 301,727 |
| 2022-09-21 | $170.00 | $172.41 | $167.45 | $167.76 | $167.76 | 412,068 |
| 2022-09-20 | $169.84 | $171.07 | $167.29 | $168.85 | $168.85 | 460,937 |
| 2022-09-19 | $170.39 | $174.40 | $170.39 | $173.61 | $173.61 | 279,683 |
| 2022-09-16 | $168.01 | $170.60 | $166.97 | $168.54 | $168.54 | 481,277 |
| 2022-09-15 | $169.09 | $173.18 | $168.13 | $170.55 | $170.55 | 365,278 |
| 2022-09-14 | $174.83 | $176.58 | $167.55 | $169.33 | $169.33 | 421,893 |
| 2022-09-13 | $177.74 | $178.29 | $174.19 | $174.99 | $174.99 | 440,152 |
| 2022-09-12 | $187.22 | $188.16 | $183.29 | $184.54 | $184.54 | 174,680 |
| 2022-09-09 | $183.68 | $186.82 | $183.59 | $186.13 | $186.13 | 150,964 |
| 2022-09-08 | $179.81 | $183.52 | $178.60 | $183.00 | $183.00 | 150,927 |
| 2022-09-07 | $177.24 | $182.26 | $176.85 | $181.60 | $181.60 | 233,304 |
| 2022-09-06 | $179.98 | $182.80 | $173.68 | $176.08 | $176.08 | 316,597 |
| 2022-09-02 | $182.95 | $183.78 | $179.31 | $179.75 | $179.75 | 178,210 |
| 2022-09-01 | $181.20 | $182.78 | $179.03 | $181.31 | $181.31 | 230,704 |
| 2022-08-31 | $184.80 | $185.82 | $183.21 | $183.76 | $183.76 | 210,593 |
| 2022-08-30 | $187.34 | $188.07 | $183.52 | $184.72 | $184.72 | 150,241 |
| 2022-08-29 | $183.76 | $187.55 | $183.50 | $186.13 | $186.13 | 183,721 |
| 2022-08-26 | $193.70 | $194.91 | $183.76 | $184.39 | $184.39 | 298,046 |
| 2022-08-25 | $191.55 | $197.80 | $190.68 | $195.47 | $195.47 | 109,943 |
| 2022-08-24 | $191.94 | $194.56 | $190.54 | $192.96 | $192.96 | 149,758 |
| 2022-08-23 | $193.39 | $195.16 | $190.39 | $191.69 | $191.69 | 107,026 |
| 2022-08-22 | $192.60 | $195.38 | $190.00 | $192.18 | $192.18 | 133,265 |
| 2022-08-19 | $199.52 | $199.52 | $194.14 | $195.59 | $195.59 | 151,853 |
| 2022-08-18 | $203.80 | $204.51 | $200.86 | $201.17 | $201.17 | 146,352 |
| 2022-08-17 | $202.96 | $204.52 | $199.91 | $202.06 | $202.06 | 210,929 |
| 2022-08-16 | $200.61 | $205.37 | $198.61 | $204.98 | $204.98 | 379,852 |
| 2022-08-15 | $202.33 | $202.51 | $198.00 | $202.10 | $202.10 | 319,052 |
| 2022-08-12 | $202.04 | $203.54 | $200.12 | $202.73 | $202.73 | 178,244 |
| 2022-08-11 | $202.37 | $208.02 | $200.13 | $201.55 | $201.55 | 228,965 |
| 2022-08-10 | $198.20 | $201.52 | $197.06 | $199.26 | $199.26 | 252,850 |
| 2022-08-09 | $197.88 | $199.40 | $189.90 | $190.59 | $190.59 | 248,584 |
| 2022-08-08 | $198.13 | $206.04 | $198.13 | $200.24 | $200.24 | 221,103 |
| 2022-08-05 | $202.37 | $203.70 | $195.95 | $196.63 | $196.63 | 289,441 |
| 2022-08-04 | $202.39 | $209.76 | $202.39 | $207.29 | $207.29 | 290,189 |
| 2022-08-03 | $211.37 | $214.02 | $203.82 | $204.05 | $204.05 | 313,053 |
| 2022-08-02 | $220.00 | $221.38 | $204.85 | $207.32 | $207.32 | 383,986 |
| 2022-08-01 | $210.03 | $219.03 | $208.06 | $217.04 | $217.04 | 441,617 |
| 2022-07-29 | $207.67 | $212.82 | $206.45 | $211.72 | $211.72 | 254,515 |
| 2022-07-28 | $200.75 | $209.18 | $200.75 | $208.77 | $208.77 | 304,302 |
| 2022-07-27 | $191.49 | $200.64 | $188.66 | $199.11 | $199.11 | 234,678 |
| 2022-07-26 | $187.77 | $189.30 | $185.95 | $188.33 | $188.33 | 233,714 |
| 2022-07-25 | $189.68 | $190.81 | $186.15 | $189.23 | $189.23 | 234,234 |
| 2022-07-22 | $189.87 | $194.51 | $187.61 | $189.58 | $189.58 | 243,483 |
| 2022-07-21 | $182.37 | $187.50 | $179.06 | $187.49 | $187.49 | 361,724 |
| 2022-07-20 | $180.94 | $183.27 | $177.61 | $182.37 | $182.37 | 386,808 |
| 2022-07-19 | $178.99 | $181.91 | $176.22 | $180.85 | $180.85 | 291,500 |
| 2022-07-18 | $178.83 | $180.36 | $174.77 | $175.75 | $175.75 | 205,360 |
| 2022-07-15 | $180.32 | $181.25 | $174.83 | $177.68 | $177.68 | 127,609 |
| 2022-07-14 | $175.30 | $177.50 | $172.64 | $177.14 | $177.14 | 147,285 |
| 2022-07-13 | $174.58 | $180.46 | $170.02 | $178.46 | $178.46 | 154,146 |
| 2022-07-12 | $177.60 | $182.31 | $176.51 | $178.07 | $178.07 | 204,026 |
| 2022-07-11 | $177.86 | $179.22 | $176.36 | $177.40 | $177.40 | 191,256 |
| 2022-07-08 | $177.33 | $180.14 | $175.19 | $178.81 | $178.81 | 150,236 |
| 2022-07-07 | $178.69 | $181.44 | $176.27 | $178.94 | $178.94 | 222,218 |
| 2022-07-06 | $179.53 | $181.16 | $173.42 | $177.28 | $177.28 | 206,439 |
| 2022-07-05 | $172.38 | $178.31 | $170.43 | $178.08 | $178.08 | 230,902 |
| 2022-07-01 | $166.79 | $175.24 | $166.79 | $175.14 | $175.14 | 292,745 |
| 2022-06-30 | $164.60 | $169.81 | $162.97 | $167.16 | $167.16 | 218,425 |
| 2022-06-29 | $167.46 | $167.46 | $163.19 | $166.42 | $166.42 | 275,629 |
| 2022-06-28 | $171.80 | $172.64 | $167.14 | $167.17 | $167.17 | 173,147 |
| 2022-06-27 | $166.33 | $171.44 | $166.07 | $170.22 | $170.22 | 208,337 |
| 2022-06-24 | $163.87 | $170.89 | $163.87 | $167.20 | $167.20 | 324,835 |
| 2022-06-23 | $154.03 | $164.86 | $154.03 | $161.86 | $161.86 | 358,560 |
| 2022-06-22 | $153.18 | $157.83 | $150.72 | $152.72 | $152.72 | 570,760 |
| 2022-06-21 | $160.53 | $163.12 | $156.03 | $157.04 | $157.04 | 384,424 |
| 2022-06-17 | $162.07 | $164.11 | $158.73 | $161.71 | $161.71 | 658,437 |
| 2022-06-16 | $174.03 | $174.24 | $156.79 | $158.91 | $158.91 | 541,490 |
| 2022-06-15 | $180.39 | $183.26 | $175.59 | $178.81 | $178.81 | 230,296 |
| 2022-06-14 | $177.31 | $180.10 | $175.85 | $178.05 | $178.05 | 335,583 |
| 2022-06-13 | $182.32 | $186.27 | $176.55 | $177.38 | $177.38 | 393,755 |
| 2022-06-10 | $198.23 | $200.23 | $190.54 | $190.56 | $190.56 | 263,477 |
| 2022-06-09 | $198.01 | $203.50 | $198.01 | $200.78 | $200.78 | 153,653 |
| 2022-06-08 | $201.24 | $202.61 | $197.44 | $198.87 | $198.87 | 222,621 |
| 2022-06-07 | $199.37 | $204.07 | $198.71 | $203.89 | $203.89 | 145,966 |
| 2022-06-06 | $202.61 | $204.09 | $200.12 | $201.71 | $201.71 | 149,902 |
| 2022-06-03 | $199.19 | $202.41 | $197.43 | $201.70 | $201.70 | 137,765 |
| 2022-06-02 | $193.30 | $202.64 | $193.30 | $202.15 | $202.15 | 327,102 |
| 2022-06-01 | $198.47 | $198.47 | $192.06 | $192.30 | $192.30 | 262,148 |
| 2022-05-31 | $199.10 | $199.10 | $192.00 | $197.26 | $197.26 | 383,024 |
| 2022-05-27 | $198.94 | $200.77 | $194.94 | $200.02 | $200.02 | 239,746 |
| 2022-05-26 | $195.49 | $199.70 | $194.20 | $197.91 | $197.91 | 250,729 |
| 2022-05-25 | $185.00 | $193.81 | $185.00 | $193.15 | $193.15 | 210,158 |
| 2022-05-24 | $189.42 | $189.92 | $181.19 | $185.85 | $185.85 | 229,692 |
| 2022-05-23 | $191.70 | $192.93 | $187.46 | $191.20 | $191.20 | 174,473 |
| 2022-05-20 | $192.91 | $192.91 | $184.19 | $189.62 | $189.62 | 307,432 |
| 2022-05-19 | $190.66 | $195.28 | $189.41 | $190.94 | $190.94 | 207,207 |
| 2022-05-18 | $199.29 | $200.85 | $190.86 | $191.86 | $191.86 | 241,037 |
| 2022-05-17 | $200.40 | $204.66 | $196.00 | $203.64 | $203.64 | 332,264 |
| 2022-05-16 | $198.31 | $200.66 | $193.09 | $197.38 | $197.38 | 282,160 |
| 2022-05-13 | $195.96 | $200.17 | $195.15 | $198.18 | $198.18 | 259,149 |
| 2022-05-12 | $182.11 | $196.52 | $182.11 | $194.02 | $194.02 | 367,147 |
| 2022-05-11 | $192.35 | $194.82 | $184.02 | $184.61 | $184.61 | 340,212 |
| 2022-05-10 | $196.88 | $197.59 | $188.90 | $192.57 | $192.57 | 373,104 |
| 2022-05-09 | $191.93 | $201.17 | $190.50 | $194.20 | $194.20 | 288,744 |
| 2022-05-06 | $193.33 | $199.52 | $187.41 | $195.45 | $195.45 | 301,265 |
| 2022-05-05 | $198.51 | $208.91 | $192.94 | $195.43 | $195.43 | 357,247 |
| 2022-05-04 | $185.00 | $194.33 | $182.57 | $193.48 | $193.48 | 367,471 |
| 2022-05-03 | $186.47 | $186.47 | $182.29 | $185.23 | $185.23 | 148,304 |
| 2022-05-02 | $180.27 | $186.10 | $177.98 | $185.29 | $185.29 | 224,877 |
| 2022-04-29 | $183.43 | $186.98 | $180.36 | $181.14 | $181.14 | 193,375 |
| 2022-04-28 | $182.28 | $187.61 | $177.01 | $186.01 | $186.01 | 182,883 |
| 2022-04-27 | $178.05 | $180.87 | $174.72 | $177.87 | $177.87 | 159,654 |
| 2022-04-26 | $182.98 | $185.09 | $177.29 | $177.86 | $177.86 | 226,844 |
| 2022-04-25 | $174.70 | $185.76 | $171.66 | $184.96 | $184.96 | 239,249 |
| 2022-04-22 | $181.05 | $181.45 | $175.34 | $175.50 | $175.50 | 180,491 |
| 2022-04-21 | $185.56 | $187.13 | $180.70 | $181.07 | $181.07 | 258,317 |
| 2022-04-20 | $180.34 | $185.66 | $180.19 | $183.07 | $183.07 | 272,210 |
| 2022-04-19 | $170.27 | $180.45 | $170.27 | $178.94 | $178.94 | 214,359 |
| 2022-04-18 | $168.82 | $171.87 | $168.55 | $170.36 | $170.36 | 160,486 |
| 2022-04-14 | $173.50 | $174.92 | $170.31 | $170.85 | $170.85 | 216,294 |
| 2022-04-13 | $169.61 | $175.93 | $169.61 | $173.17 | $173.17 | 185,341 |
| 2022-04-12 | $173.69 | $176.96 | $169.66 | $170.39 | $170.39 | 286,496 |
| 2022-04-11 | $168.13 | $175.67 | $168.13 | $170.86 | $170.86 | 286,175 |
| 2022-04-08 | $169.63 | $174.46 | $168.00 | $169.90 | $169.90 | 202,155 |
| 2022-04-07 | $169.37 | $173.62 | $165.01 | $169.13 | $169.13 | 320,462 |
| 2022-04-06 | $172.42 | $173.19 | $166.69 | $170.14 | $170.14 | 383,902 |
| 2022-04-05 | $185.19 | $185.34 | $173.34 | $175.50 | $175.50 | 527,682 |
| 2022-04-04 | $183.12 | $185.00 | $180.50 | $182.62 | $182.62 | 253,035 |
| 2022-04-01 | $183.63 | $184.72 | $180.48 | $183.08 | $183.08 | 321,687 |
| 2022-03-31 | $186.36 | $187.40 | $181.07 | $181.39 | $181.39 | 413,635 |
| 2022-03-30 | $198.17 | $198.17 | $184.12 | $185.59 | $185.59 | 497,701 |
| 2022-03-29 | $200.00 | $202.16 | $198.11 | $200.14 | $200.14 | 222,338 |
| 2022-03-28 | $191.79 | $192.76 | $187.99 | $192.70 | $192.70 | 360,707 |
| 2022-03-25 | $196.83 | $198.77 | $189.26 | $190.99 | $190.99 | 429,032 |
| 2022-03-24 | $204.88 | $204.99 | $192.51 | $196.62 | $196.62 | 581,394 |
| 2022-03-23 | $220.74 | $220.74 | $203.99 | $205.54 | $205.54 | 293,308 |
| 2022-03-22 | $224.09 | $228.54 | $219.40 | $221.47 | $221.47 | 187,160 |
| 2022-03-21 | $228.43 | $229.44 | $218.63 | $222.73 | $222.73 | 258,875 |
| 2022-03-18 | $226.24 | $232.92 | $223.15 | $231.65 | $231.65 | 211,577 |
| 2022-03-17 | $218.45 | $226.90 | $216.67 | $226.82 | $226.82 | 161,912 |
| 2022-03-16 | $220.00 | $224.98 | $213.39 | $219.72 | $219.72 | 197,400 |
| 2022-03-15 | $209.45 | $217.58 | $207.09 | $217.28 | $217.28 | 168,084 |
| 2022-03-14 | $216.24 | $216.24 | $205.05 | $206.10 | $206.10 | 275,567 |
| 2022-03-11 | $218.87 | $219.40 | $215.02 | $216.12 | $216.12 | 192,070 |
| 2022-03-10 | $209.43 | $215.93 | $208.15 | $215.59 | $215.59 | 216,279 |
| 2022-03-09 | $207.00 | $218.65 | $206.74 | $214.64 | $214.64 | 396,302 |
| 2022-03-08 | $197.66 | $209.73 | $195.53 | $202.78 | $202.78 | 277,556 |
| 2022-03-07 | $209.50 | $209.50 | $196.85 | $197.24 | $197.24 | 249,279 |
| 2022-03-04 | $208.19 | $210.90 | $206.50 | $209.47 | $209.47 | 231,059 |
| 2022-03-03 | $217.98 | $218.62 | $209.23 | $210.08 | $210.08 | 298,100 |
| 2022-03-02 | $213.10 | $218.26 | $212.31 | $216.80 | $216.80 | 274,202 |
| 2022-03-01 | $213.01 | $218.10 | $210.19 | $212.10 | $212.10 | 438,097 |
| 2022-02-28 | $207.11 | $216.46 | $206.25 | $214.68 | $214.68 | 296,928 |
| 2022-02-25 | $202.32 | $211.59 | $200.39 | $210.83 | $210.83 | 378,071 |
| 2022-02-24 | $191.62 | $203.10 | $188.99 | $202.70 | $202.70 | 466,331 |
| 2022-02-23 | $219.26 | $219.26 | $195.45 | $195.98 | $195.98 | 550,507 |
| 2022-02-22 | $229.07 | $229.07 | $218.61 | $219.56 | $219.56 | 383,857 |
| 2022-02-18 | $227.08 | $228.76 | $220.62 | $224.49 | $224.49 | 297,185 |
| 2022-02-17 | $230.79 | $232.37 | $225.12 | $225.98 | $225.98 | 171,149 |
| 2022-02-16 | $231.76 | $235.18 | $226.25 | $234.54 | $234.54 | 106,274 |
| 2022-02-15 | $230.92 | $234.62 | $229.27 | $233.46 | $233.46 | 106,054 |
| 2022-02-14 | $226.12 | $231.41 | $225.55 | $228.01 | $228.01 | 155,674 |
| 2022-02-11 | $231.53 | $234.20 | $224.74 | $227.18 | $227.18 | 167,079 |
| 2022-02-10 | $236.31 | $243.01 | $227.71 | $229.35 | $229.35 | 331,212 |
| 2022-02-09 | $238.50 | $243.30 | $238.50 | $242.34 | $242.34 | 174,244 |
| 2022-02-08 | $229.95 | $235.88 | $229.56 | $235.39 | $235.39 | 124,896 |
| 2022-02-07 | $228.85 | $231.87 | $225.45 | $229.78 | $229.78 | 150,681 |
| 2022-02-04 | $228.03 | $228.80 | $223.29 | $226.33 | $226.33 | 254,993 |
| 2022-02-03 | $230.38 | $234.49 | $228.73 | $229.88 | $229.88 | 135,527 |
| 2022-02-02 | $234.99 | $236.65 | $230.23 | $235.20 | $235.20 | 134,368 |
| 2022-02-01 | $234.71 | $234.71 | $225.97 | $231.91 | $231.91 | 162,807 |
| 2022-01-31 | $222.81 | $232.77 | $221.22 | $232.65 | $232.65 | 205,073 |
| 2022-01-28 | $221.14 | $223.92 | $213.44 | $223.77 | $223.77 | 298,252 |
| 2022-01-27 | $225.46 | $229.06 | $218.27 | $219.80 | $219.80 | 181,369 |
| 2022-01-26 | $235.65 | $238.86 | $219.34 | $223.27 | $223.27 | 338,904 |
| 2022-01-25 | $234.02 | $234.62 | $227.77 | $228.66 | $228.66 | 297,400 |
| 2022-01-24 | $226.02 | $239.19 | $224.08 | $238.44 | $238.44 | 404,972 |
| 2022-01-21 | $230.19 | $236.09 | $227.98 | $231.25 | $231.25 | 483,680 |
| 2022-01-20 | $235.78 | $239.49 | $232.07 | $232.74 | $232.74 | 450,343 |
| 2022-01-19 | $229.09 | $236.83 | $229.01 | $233.00 | $233.00 | 372,190 |
| 2022-01-18 | $229.97 | $234.31 | $225.91 | $231.00 | $231.00 | 268,567 |
| 2022-01-14 | $240.48 | $244.40 | $229.37 | $234.72 | $234.72 | 341,262 |
| 2022-01-13 | $244.67 | $251.56 | $242.71 | $244.18 | $244.18 | 180,979 |
| 2022-01-12 | $244.67 | $249.34 | $241.00 | $244.09 | $244.09 | 241,278 |
| 2022-01-11 | $239.88 | $244.41 | $235.69 | $243.62 | $243.62 | 289,839 |
| 2022-01-10 | $238.18 | $239.26 | $229.27 | $238.75 | $238.75 | 522,750 |
| 2022-01-07 | $260.01 | $260.01 | $241.24 | $241.82 | $241.82 | 443,691 |
| 2022-01-06 | $262.16 | $266.26 | $256.79 | $261.86 | $261.86 | 194,092 |
| 2022-01-05 | $274.25 | $280.84 | $263.81 | $264.44 | $264.44 | 256,739 |
| 2022-01-04 | $272.85 | $276.79 | $270.01 | $275.79 | $275.79 | 201,846 |
| 2022-01-03 | $275.79 | $278.30 | $266.26 | $268.98 | $268.98 | 219,526 |
| 2021-12-31 | $272.61 | $277.71 | $271.28 | $275.91 | $275.91 | 178,466 |
| 2021-12-30 | $278.66 | $279.31 | $272.44 | $273.19 | $273.19 | 150,529 |
| 2021-12-29 | $279.38 | $282.42 | $277.69 | $278.46 | $278.46 | 114,113 |
| 2021-12-28 | $280.75 | $284.07 | $277.42 | $278.53 | $278.53 | 173,871 |
| 2021-12-27 | $278.25 | $280.45 | $274.79 | $280.23 | $280.23 | 94,276 |
| 2021-12-23 | $270.05 | $275.77 | $269.05 | $275.74 | $275.74 | 145,140 |
| 2021-12-22 | $262.34 | $266.52 | $259.49 | $265.87 | $265.87 | 128,979 |
| 2021-12-21 | $254.54 | $262.62 | $250.99 | $262.20 | $262.20 | 334,492 |
| 2021-12-20 | $254.20 | $254.20 | $247.11 | $251.12 | $251.12 | 352,262 |
| 2021-12-17 | $270.75 | $272.73 | $256.13 | $257.79 | $257.79 | 625,311 |
| 2021-12-16 | $271.16 | $275.77 | $269.61 | $274.57 | $274.57 | 287,146 |
| 2021-12-15 | $270.76 | $275.31 | $266.27 | $275.17 | $275.17 | 339,105 |
| 2021-12-14 | $272.64 | $272.99 | $268.00 | $270.45 | $270.45 | 276,564 |
| 2021-12-13 | $279.55 | $280.84 | $271.00 | $274.89 | $274.89 | 207,562 |
| 2021-12-10 | $277.12 | $279.21 | $272.64 | $278.80 | $278.80 | 176,589 |
| 2021-12-09 | $278.03 | $279.78 | $274.99 | $275.24 | $275.24 | 197,107 |
| 2021-12-08 | $280.00 | $280.57 | $275.70 | $279.02 | $279.02 | 209,583 |
| 2021-12-07 | $281.40 | $283.57 | $278.03 | $279.68 | $279.68 | 179,955 |
| 2021-12-06 | $273.83 | $278.79 | $270.72 | $278.07 | $278.07 | 180,007 |
| 2021-12-03 | $271.80 | $277.18 | $266.62 | $269.45 | $269.45 | 264,593 |
| 2021-12-02 | $264.60 | $278.80 | $264.60 | $276.47 | $276.47 | 268,633 |
| 2021-12-01 | $274.79 | $276.16 | $262.38 | $262.54 | $262.54 | 223,125 |
| 2021-11-30 | $273.53 | $278.28 | $267.35 | $269.79 | $269.79 | 300,488 |
| 2021-11-29 | $278.38 | $278.64 | $271.81 | $274.86 | $274.86 | 151,906 |
| 2021-11-26 | $274.93 | $280.50 | $270.06 | $275.24 | $275.24 | 166,611 |
| 2021-11-24 | $278.24 | $279.68 | $275.93 | $278.98 | $278.98 | 97,168 |
| 2021-11-23 | $277.80 | $280.99 | $274.12 | $280.00 | $280.00 | 284,254 |
| 2021-11-22 | $275.41 | $284.01 | $272.32 | $279.91 | $279.91 | 377,230 |
| 2021-11-19 | $274.23 | $278.08 | $272.50 | $275.22 | $275.22 | 147,036 |
| 2021-11-18 | $276.35 | $277.21 | $273.11 | $273.86 | $273.86 | 146,955 |
| 2021-11-17 | $276.97 | $278.67 | $269.38 | $274.26 | $274.26 | 199,641 |
| 2021-11-16 | $268.55 | $281.31 | $267.17 | $276.88 | $276.88 | 293,050 |
| 2021-11-15 | $270.21 | $271.76 | $266.68 | $267.72 | $267.72 | 210,203 |
| 2021-11-12 | $265.20 | $269.68 | $263.57 | $269.06 | $269.06 | 125,388 |
| 2021-11-11 | $260.96 | $265.11 | $259.05 | $264.00 | $264.00 | 116,517 |
| 2021-11-10 | $263.43 | $265.03 | $258.30 | $259.94 | $259.94 | 232,173 |
| 2021-11-09 | $263.37 | $266.02 | $261.50 | $264.67 | $264.67 | 105,963 |
| 2021-11-08 | $265.61 | $268.64 | $260.10 | $261.50 | $261.50 | 122,830 |
| 2021-11-05 | $264.40 | $267.26 | $260.71 | $264.15 | $264.15 | 260,674 |
| 2021-11-04 | $260.57 | $266.58 | $258.74 | $260.91 | $260.91 | 272,326 |
| 2021-11-03 | $259.46 | $264.03 | $257.21 | $259.60 | $259.60 | 178,675 |
| 2021-11-02 | $258.00 | $259.15 | $243.91 | $258.07 | $258.07 | 309,939 |
| 2021-11-01 | $257.67 | $264.39 | $255.86 | $263.19 | $263.19 | 229,596 |
| 2021-10-29 | $253.19 | $258.56 | $253.19 | $256.97 | $256.97 | 196,457 |
| 2021-10-28 | $251.19 | $256.23 | $251.17 | $254.11 | $254.11 | 124,788 |
| 2021-10-27 | $247.91 | $252.22 | $247.20 | $249.30 | $249.30 | 333,941 |
| 2021-10-26 | $250.78 | $250.78 | $245.50 | $246.65 | $246.65 | 215,659 |
| 2021-10-25 | $243.48 | $250.17 | $242.48 | $250.00 | $250.00 | 218,004 |
| 2021-10-22 | $233.59 | $250.87 | $232.72 | $243.49 | $243.49 | 513,838 |
| 2021-10-21 | $229.00 | $232.79 | $227.60 | $232.71 | $232.71 | 152,568 |
| 2021-10-20 | $221.61 | $228.21 | $221.37 | $228.04 | $228.04 | 178,376 |
| 2021-10-19 | $225.85 | $226.97 | $220.55 | $221.61 | $221.61 | 92,497 |
| 2021-10-18 | $220.03 | $225.52 | $218.72 | $224.39 | $224.39 | 136,179 |
| 2021-10-15 | $222.06 | $223.97 | $220.12 | $220.78 | $220.78 | 245,638 |
| 2021-10-14 | $214.09 | $220.99 | $213.74 | $220.30 | $220.30 | 157,175 |
| 2021-10-13 | $211.29 | $212.90 | $208.62 | $212.37 | $212.37 | 127,109 |
| 2021-10-12 | $209.73 | $210.19 | $206.74 | $209.79 | $209.79 | 117,577 |
| 2021-10-11 | $210.83 | $212.71 | $209.46 | $209.72 | $209.72 | 89,958 |
| 2021-10-08 | $213.20 | $213.20 | $209.91 | $210.64 | $210.64 | 123,396 |
| 2021-10-07 | $211.39 | $214.47 | $210.64 | $212.60 | $212.60 | 131,294 |
| 2021-10-06 | $203.70 | $208.72 | $202.22 | $208.58 | $208.58 | 173,055 |
| 2021-10-05 | $208.86 | $210.46 | $205.54 | $205.88 | $205.88 | 245,985 |
| 2021-10-04 | $205.75 | $208.85 | $203.59 | $208.42 | $208.42 | 196,918 |
| 2021-10-01 | $205.00 | $208.32 | $200.13 | $206.61 | $206.61 | 159,005 |
| 2021-09-30 | $213.00 | $213.79 | $204.60 | $204.81 | $204.81 | 228,599 |
| 2021-09-29 | $210.74 | $213.18 | $210.23 | $211.69 | $211.69 | 178,203 |
| 2021-09-28 | $218.69 | $222.27 | $209.49 | $209.76 | $209.76 | 340,089 |
| 2021-09-27 | $217.97 | $222.06 | $216.63 | $221.39 | $221.39 | 184,300 |
| 2021-09-24 | $217.65 | $221.89 | $216.05 | $219.24 | $219.24 | 164,880 |
| 2021-09-23 | $222.71 | $224.40 | $219.16 | $219.81 | $219.81 | 324,127 |
| 2021-09-22 | $219.92 | $223.58 | $218.56 | $220.10 | $220.10 | 213,529 |
| 2021-09-21 | $219.49 | $221.38 | $217.16 | $218.91 | $218.91 | 172,863 |
| 2021-09-20 | $220.19 | $222.57 | $216.23 | $218.71 | $218.71 | 204,021 |
| 2021-09-17 | $226.08 | $226.89 | $222.67 | $225.44 | $225.44 | 537,789 |
| 2021-09-16 | $221.56 | $227.52 | $218.83 | $225.93 | $225.93 | 227,336 |
| 2021-09-15 | $218.74 | $222.09 | $213.76 | $221.83 | $221.83 | 233,330 |
| 2021-09-14 | $224.15 | $225.43 | $217.47 | $218.74 | $218.74 | 216,696 |
| 2021-09-13 | $227.15 | $227.58 | $219.50 | $223.43 | $223.43 | 344,646 |
| 2021-09-10 | $229.73 | $230.54 | $224.73 | $225.29 | $225.29 | 488,307 |
| 2021-09-09 | $220.00 | $231.93 | $219.05 | $223.73 | $223.73 | 716,715 |
| 2021-09-08 | $218.50 | $220.97 | $216.99 | $219.98 | $219.98 | 522,111 |
| 2021-09-07 | $218.65 | $220.00 | $216.38 | $216.81 | $216.81 | 108,977 |
| 2021-09-03 | $218.53 | $220.32 | $217.42 | $219.89 | $219.89 | 138,487 |
| 2021-09-02 | $221.07 | $221.07 | $218.16 | $220.00 | $220.00 | 156,310 |
| 2021-09-01 | $220.30 | $220.30 | $217.50 | $219.73 | $219.73 | 114,213 |
| 2021-08-31 | $220.69 | $220.78 | $216.21 | $218.79 | $218.79 | 157,575 |
| 2021-08-30 | $220.00 | $222.97 | $219.36 | $219.87 | $219.87 | 207,907 |
| 2021-08-27 | $217.66 | $222.77 | $217.66 | $221.06 | $221.06 | 186,428 |
| 2021-08-26 | $219.83 | $221.03 | $216.08 | $217.67 | $217.67 | 142,224 |
| 2021-08-25 | $220.00 | $221.78 | $219.44 | $220.01 | $220.01 | 277,308 |
| 2021-08-24 | $217.95 | $221.53 | $216.86 | $219.93 | $219.93 | 266,072 |
| 2021-08-23 | $218.72 | $220.03 | $216.01 | $216.78 | $216.78 | 151,822 |
| 2021-08-20 | $211.97 | $217.14 | $210.61 | $216.67 | $216.67 | 102,891 |
| 2021-08-19 | $211.53 | $215.87 | $210.17 | $212.36 | $212.36 | 104,508 |
| 2021-08-18 | $213.83 | $219.00 | $213.73 | $214.26 | $214.26 | 143,622 |
| 2021-08-17 | $221.00 | $221.00 | $213.50 | $215.24 | $215.24 | 242,010 |
| 2021-08-16 | $221.78 | $227.80 | $221.72 | $223.93 | $223.93 | 180,404 |
| 2021-08-13 | $224.91 | $225.63 | $221.86 | $223.80 | $223.80 | 119,208 |
| 2021-08-12 | $228.85 | $229.89 | $222.16 | $225.16 | $225.16 | 190,225 |
| 2021-08-11 | $221.49 | $227.91 | $219.74 | $227.57 | $227.57 | 193,053 |
| 2021-08-10 | $217.38 | $222.21 | $215.72 | $220.45 | $220.45 | 141,407 |
| 2021-08-09 | $217.86 | $218.33 | $214.93 | $217.37 | $217.37 | 156,664 |
| 2021-08-06 | $218.46 | $220.68 | $216.14 | $218.84 | $218.84 | 229,192 |
| 2021-08-05 | $214.93 | $218.52 | $213.36 | $217.42 | $217.42 | 211,956 |
| 2021-08-04 | $217.02 | $218.67 | $212.10 | $213.77 | $213.77 | 337,347 |
| 2021-08-03 | $211.98 | $217.59 | $203.69 | $216.73 | $216.73 | 602,862 |
| 2021-08-02 | $203.44 | $205.08 | $200.43 | $201.62 | $201.62 | 280,626 |
| 2021-07-30 | $202.69 | $206.50 | $201.42 | $202.69 | $202.69 | 269,449 |
| 2021-07-29 | $200.34 | $206.56 | $200.34 | $203.51 | $203.51 | 290,891 |
| 2021-07-28 | $198.66 | $201.22 | $195.58 | $198.26 | $198.26 | 254,996 |
| 2021-07-27 | $195.74 | $198.39 | $193.50 | $198.23 | $198.23 | 200,636 |
| 2021-07-26 | $198.07 | $199.29 | $196.07 | $196.51 | $196.51 | 786,240 |
| 2021-07-23 | $194.62 | $199.81 | $194.47 | $198.85 | $198.85 | 421,558 |
| 2021-07-22 | $196.41 | $197.20 | $192.80 | $192.89 | $192.89 | 230,277 |
| 2021-07-21 | $193.29 | $196.61 | $191.33 | $196.04 | $196.04 | 228,710 |
| 2021-07-20 | $185.17 | $194.22 | $184.68 | $193.17 | $193.17 | 410,152 |
| 2021-07-19 | $180.91 | $186.76 | $180.66 | $184.50 | $184.50 | 311,775 |
| 2021-07-16 | $187.64 | $188.88 | $184.96 | $185.45 | $185.45 | 266,774 |
| 2021-07-15 | $183.96 | $187.50 | $183.96 | $186.23 | $186.23 | 207,307 |
| 2021-07-14 | $185.65 | $187.19 | $184.16 | $184.99 | $184.99 | 227,402 |
| 2021-07-13 | $187.65 | $188.36 | $182.94 | $183.35 | $183.35 | 271,960 |
| 2021-07-12 | $184.90 | $190.15 | $184.90 | $189.62 | $189.62 | 352,574 |
| 2021-07-09 | $186.47 | $187.72 | $184.75 | $186.00 | $186.00 | 409,709 |
| 2021-07-08 | $184.54 | $186.89 | $181.70 | $184.00 | $184.00 | 518,335 |
| 2021-07-07 | $190.56 | $191.50 | $188.22 | $189.50 | $189.50 | 372,402 |
| 2021-07-06 | $195.75 | $196.61 | $188.85 | $189.39 | $189.39 | 402,988 |
| 2021-07-02 | $202.22 | $202.48 | $195.52 | $195.95 | $195.95 | 212,020 |
| 2021-07-01 | $198.82 | $202.36 | $197.66 | $201.61 | $201.61 | 365,029 |
| 2021-06-30 | $196.74 | $199.44 | $195.58 | $197.78 | $197.78 | 581,210 |
| 2021-06-29 | $193.91 | $197.62 | $193.84 | $196.91 | $196.91 | 329,888 |
| 2021-06-28 | $194.25 | $195.31 | $190.91 | $193.84 | $193.84 | 309,998 |
| 2021-06-25 | $188.78 | $193.75 | $188.51 | $191.98 | $191.98 | 4,089,236 |
| 2021-06-24 | $187.08 | $188.59 | $184.37 | $188.15 | $188.15 | 390,294 |
| 2021-06-23 | $185.09 | $188.00 | $181.09 | $185.71 | $185.71 | 532,002 |
| 2021-06-22 | $185.98 | $187.01 | $183.26 | $185.21 | $185.21 | 602,770 |
| 2021-06-21 | $181.17 | $186.98 | $180.94 | $186.57 | $186.57 | 404,799 |
| 2021-06-18 | $180.19 | $184.80 | $179.50 | $179.93 | $179.93 | 646,620 |
| 2021-06-17 | $181.45 | $185.16 | $180.96 | $181.92 | $181.92 | 369,747 |
| 2021-06-16 | $186.68 | $187.42 | $180.27 | $181.90 | $181.90 | 485,122 |
| 2021-06-15 | $187.58 | $189.17 | $185.89 | $187.14 | $187.14 | 413,637 |
| 2021-06-14 | $193.71 | $195.62 | $186.94 | $187.69 | $187.69 | 325,453 |
| 2021-06-11 | $189.96 | $193.86 | $189.68 | $193.06 | $193.06 | 363,530 |
| 2021-06-10 | $194.80 | $195.41 | $187.61 | $188.40 | $188.40 | 683,174 |
| 2021-06-09 | $197.89 | $198.32 | $194.39 | $194.82 | $194.82 | 360,699 |
| 2021-06-08 | $197.98 | $198.36 | $194.80 | $196.69 | $196.69 | 303,493 |
| 2021-06-07 | $196.62 | $197.64 | $193.00 | $196.38 | $196.38 | 242,921 |
| 2021-06-04 | $193.78 | $196.17 | $191.41 | $195.62 | $195.62 | 204,716 |
| 2021-06-03 | $193.00 | $193.83 | $189.78 | $192.65 | $192.65 | 298,401 |
| 2021-06-02 | $197.07 | $197.07 | $190.85 | $194.08 | $194.08 | 577,196 |
| 2021-06-01 | $199.92 | $199.92 | $193.44 | $197.13 | $197.13 | 334,266 |
| 2021-05-28 | $201.92 | $201.92 | $197.72 | $198.05 | $198.05 | 318,643 |
| 2021-05-27 | $203.74 | $203.74 | $199.51 | $200.50 | $200.50 | 356,099 |
| 2021-05-26 | $199.44 | $203.14 | $199.44 | $201.50 | $201.50 | 224,827 |
| 2021-05-25 | $198.38 | $202.13 | $198.30 | $199.00 | $199.00 | 392,931 |
| 2021-05-24 | $197.46 | $199.87 | $195.65 | $196.82 | $196.82 | 208,221 |
| 2021-05-21 | $203.05 | $204.70 | $195.25 | $195.40 | $195.40 | 337,301 |
| 2021-05-20 | $202.00 | $205.53 | $200.21 | $200.87 | $200.87 | 274,742 |
| 2021-05-19 | $196.93 | $201.81 | $194.71 | $201.46 | $201.46 | 282,540 |
| 2021-05-18 | $207.00 | $208.56 | $201.90 | $202.50 | $202.50 | 372,207 |
| 2021-05-17 | $205.89 | $206.81 | $202.00 | $205.98 | $205.98 | 179,195 |
| 2021-05-14 | $205.09 | $211.68 | $204.37 | $208.66 | $208.66 | 212,785 |
| 2021-05-13 | $193.89 | $205.47 | $193.89 | $203.04 | $203.04 | 356,142 |
| 2021-05-12 | $208.40 | $209.40 | $191.26 | $192.13 | $192.13 | 646,328 |
| 2021-05-11 | $221.20 | $223.60 | $209.96 | $210.53 | $210.53 | 611,887 |
| 2021-05-10 | $218.54 | $225.00 | $216.70 | $223.80 | $223.80 | 461,338 |
| 2021-05-07 | $224.08 | $224.61 | $219.19 | $223.93 | $223.93 | 331,423 |
| 2021-05-06 | $231.00 | $233.28 | $216.36 | $223.02 | $223.02 | 491,730 |
| 2021-05-05 | $233.93 | $234.50 | $226.36 | $230.05 | $230.05 | 324,800 |
| 2021-05-04 | $227.78 | $231.81 | $225.40 | $231.68 | $231.68 | 355,189 |
| 2021-05-03 | $226.42 | $229.95 | $224.81 | $229.10 | $229.10 | 272,537 |
| 2021-04-30 | $222.86 | $224.54 | $220.68 | $222.38 | $222.38 | 265,860 |
| 2021-04-29 | $224.12 | $226.12 | $221.06 | $225.30 | $225.30 | 262,539 |
| 2021-04-28 | $224.05 | $225.21 | $220.58 | $221.52 | $221.52 | 261,944 |
| 2021-04-27 | $227.00 | $229.49 | $223.81 | $224.80 | $224.80 | 305,970 |
| 2021-04-26 | $227.31 | $229.35 | $225.57 | $227.08 | $227.08 | 253,972 |
| 2021-04-23 | $225.87 | $226.27 | $223.35 | $225.00 | $225.00 | 281,539 |
| 2021-04-22 | $224.25 | $225.39 | $219.54 | $222.63 | $222.63 | 257,744 |
| 2021-04-21 | $220.93 | $226.78 | $220.93 | $224.47 | $224.47 | 234,812 |
| 2021-04-20 | $228.64 | $231.26 | $218.03 | $221.96 | $221.96 | 343,013 |
| 2021-04-19 | $233.72 | $234.28 | $227.55 | $229.98 | $229.98 | 279,108 |
| 2021-04-16 | $231.99 | $235.50 | $230.28 | $232.06 | $232.06 | 465,120 |
| 2021-04-15 | $234.38 | $234.51 | $229.80 | $230.31 | $230.31 | 296,300 |
| 2021-04-14 | $229.26 | $234.10 | $229.11 | $231.64 | $231.64 | 280,593 |
| 2021-04-13 | $226.93 | $229.38 | $222.14 | $228.48 | $228.48 | 277,981 |
| 2021-04-12 | $218.55 | $227.13 | $217.16 | $226.90 | $226.90 | 344,800 |
| 2021-04-09 | $211.62 | $220.70 | $210.90 | $219.27 | $219.27 | 353,736 |
| 2021-04-08 | $211.35 | $211.61 | $206.89 | $211.14 | $211.14 | 222,062 |
| 2021-04-07 | $217.44 | $217.77 | $208.80 | $209.27 | $209.27 | 197,862 |
| 2021-04-06 | $215.54 | $218.25 | $213.86 | $217.00 | $217.00 | 258,337 |
| 2021-04-05 | $218.00 | $218.85 | $212.50 | $215.18 | $215.18 | 255,970 |
| 2021-04-01 | $211.31 | $214.81 | $209.24 | $213.59 | $213.59 | 192,922 |
| 2021-03-31 | $212.46 | $214.93 | $206.86 | $209.43 | $209.43 | 341,387 |
| 2021-03-30 | $205.75 | $213.11 | $203.92 | $211.10 | $211.10 | 232,403 |
| 2021-03-29 | $214.01 | $216.70 | $206.59 | $207.82 | $207.82 | 349,561 |
| 2021-03-26 | $204.61 | $214.44 | $203.36 | $213.96 | $213.96 | 233,929 |
| 2021-03-25 | $191.94 | $204.08 | $190.44 | $202.99 | $202.99 | 260,374 |
| 2021-03-24 | $197.15 | $203.58 | $195.47 | $195.59 | $195.59 | 310,277 |
| 2021-03-23 | $202.57 | $204.44 | $193.12 | $194.98 | $194.98 | 407,601 |
| 2021-03-22 | $206.53 | $209.46 | $202.58 | $205.10 | $205.10 | 307,186 |
| 2021-03-19 | $198.44 | $204.80 | $197.29 | $204.12 | $204.12 | 571,180 |
| 2021-03-18 | $205.88 | $207.05 | $196.62 | $197.77 | $197.77 | 295,353 |
| 2021-03-17 | $197.04 | $209.33 | $194.70 | $208.87 | $208.87 | 205,155 |
| 2021-03-16 | $206.39 | $208.29 | $199.00 | $199.28 | $199.28 | 181,254 |
| 2021-03-15 | $199.83 | $205.06 | $196.36 | $204.99 | $204.99 | 151,846 |
| 2021-03-12 | $202.64 | $205.50 | $198.66 | $199.05 | $199.05 | 401,455 |
| 2021-03-11 | $204.98 | $206.96 | $203.75 | $206.21 | $206.21 | 198,835 |
| 2021-03-10 | $194.56 | $204.52 | $194.56 | $202.27 | $202.27 | 284,781 |
| 2021-03-09 | $198.48 | $199.92 | $192.52 | $192.68 | $192.68 | 255,273 |
| 2021-03-08 | $195.14 | $199.09 | $191.89 | $192.73 | $192.73 | 331,112 |
| 2021-03-05 | $191.23 | $195.32 | $184.20 | $194.91 | $194.91 | 401,131 |
| 2021-03-04 | $190.57 | $193.84 | $182.41 | $188.81 | $188.81 | 419,354 |
| 2021-03-03 | $196.40 | $196.40 | $188.94 | $190.00 | $190.00 | 291,900 |
| 2021-03-02 | $199.50 | $201.48 | $195.34 | $196.43 | $196.43 | 296,979 |
| 2021-03-01 | $192.81 | $199.89 | $192.51 | $199.50 | $199.50 | 247,079 |
| 2021-02-26 | $189.16 | $193.91 | $184.54 | $190.41 | $190.41 | 400,975 |
| 2021-02-25 | $204.25 | $206.45 | $183.83 | $185.60 | $185.60 | 488,771 |
| 2021-02-24 | $201.71 | $205.93 | $196.44 | $203.59 | $203.59 | 378,848 |
| 2021-02-23 | $199.88 | $202.36 | $193.23 | $201.31 | $201.31 | 376,895 |
| 2021-02-22 | $209.79 | $211.40 | $200.33 | $201.17 | $201.17 | 435,254 |
| 2021-02-19 | $211.08 | $215.17 | $210.24 | $212.00 | $212.00 | 376,077 |
| 2021-02-18 | $209.74 | $211.73 | $208.19 | $209.50 | $209.50 | 190,728 |
| 2021-02-17 | $213.68 | $214.93 | $208.67 | $210.98 | $210.98 | 230,807 |
| 2021-02-16 | $222.32 | $223.22 | $211.19 | $214.58 | $214.58 | 240,361 |
| 2021-02-12 | $220.85 | $223.31 | $220.23 | $221.31 | $221.31 | 127,374 |
| 2021-02-11 | $221.61 | $223.24 | $217.83 | $221.20 | $221.20 | 183,658 |
| 2021-02-10 | $220.62 | $224.50 | $217.59 | $219.58 | $219.58 | 223,937 |
| 2021-02-09 | $223.49 | $224.89 | $219.64 | $223.23 | $223.23 | 148,512 |
| 2021-02-08 | $219.39 | $223.83 | $217.99 | $223.40 | $223.40 | 231,636 |
| 2021-02-05 | $216.37 | $216.93 | $212.85 | $216.59 | $216.59 | 197,225 |
| 2021-02-04 | $206.92 | $215.38 | $205.75 | $213.84 | $213.84 | 204,193 |
| 2021-02-03 | $209.43 | $211.33 | $202.43 | $206.00 | $206.00 | 211,762 |
| 2021-02-02 | $210.60 | $211.95 | $203.01 | $209.68 | $209.68 | 211,937 |
| 2021-02-01 | $202.51 | $208.50 | $200.34 | $207.22 | $207.22 | 279,454 |
| 2021-01-29 | $198.51 | $203.76 | $194.81 | $199.95 | $199.95 | 375,230 |
| 2021-01-28 | $196.99 | $201.72 | $193.47 | $199.06 | $199.06 | 263,610 |
| 2021-01-27 | $196.51 | $201.44 | $191.18 | $194.53 | $194.53 | 408,479 |
| 2021-01-26 | $214.77 | $217.40 | $202.39 | $203.31 | $203.31 | 316,597 |
| 2021-01-25 | $217.86 | $222.71 | $212.04 | $213.97 | $213.97 | 171,793 |
| 2021-01-22 | $213.49 | $217.47 | $211.20 | $217.24 | $217.24 | 189,708 |
| 2021-01-21 | $219.10 | $219.42 | $214.04 | $215.46 | $215.46 | 278,896 |
| 2021-01-20 | $212.81 | $220.40 | $210.43 | $215.43 | $215.43 | 406,292 |
| 2021-01-19 | $205.10 | $211.30 | $203.00 | $210.00 | $210.00 | 433,995 |
| 2021-01-15 | $199.39 | $202.59 | $194.59 | $200.23 | $200.23 | 211,526 |
| 2021-01-14 | $201.06 | $205.75 | $199.61 | $202.39 | $202.39 | 254,637 |
| 2021-01-13 | $197.78 | $201.34 | $197.19 | $198.24 | $198.24 | 295,503 |
| 2021-01-12 | $192.93 | $196.88 | $191.09 | $196.78 | $196.78 | 295,260 |
| 2021-01-11 | $183.85 | $194.41 | $183.46 | $192.14 | $192.14 | 260,172 |
| 2021-01-08 | $194.99 | $196.80 | $182.20 | $185.31 | $185.31 | 312,499 |
| 2021-01-07 | $188.49 | $194.35 | $187.85 | $194.00 | $194.00 | 452,072 |
| 2021-01-06 | $180.64 | $188.47 | $178.51 | $186.19 | $186.19 | 443,348 |
| 2021-01-05 | $179.50 | $185.07 | $179.50 | $180.59 | $180.59 | 256,959 |
| 2021-01-04 | $186.95 | $188.37 | $178.03 | $181.52 | $181.52 | 279,016 |
| 2020-12-31 | $187.19 | $187.19 | $183.50 | $184.08 | $184.08 | 237,822 |
| 2020-12-30 | $188.96 | $190.90 | $186.79 | $187.40 | $187.40 | 209,571 |
| 2020-12-29 | $192.80 | $192.80 | $183.86 | $188.18 | $188.18 | 191,485 |
| 2020-12-28 | $198.06 | $199.99 | $190.35 | $190.82 | $190.82 | 237,303 |
| 2020-12-24 | $195.59 | $198.43 | $194.74 | $198.06 | $198.06 | 65,972 |
| 2020-12-23 | $200.01 | $200.14 | $192.81 | $193.93 | $193.93 | 179,659 |
| 2020-12-22 | $197.94 | $199.98 | $195.56 | $198.78 | $198.78 | 176,779 |
| 2020-12-21 | $192.01 | $197.75 | $186.65 | $196.88 | $196.88 | 296,623 |
| 2020-12-18 | $194.72 | $200.32 | $193.53 | $196.22 | $196.22 | 742,138 |
| 2020-12-17 | $179.37 | $193.71 | $179.37 | $193.56 | $193.56 | 409,507 |
| 2020-12-16 | $183.02 | $186.73 | $175.62 | $178.03 | $178.03 | 306,964 |
| 2020-12-15 | $174.30 | $183.65 | $174.30 | $181.28 | $181.28 | 530,131 |
| 2020-12-14 | $168.67 | $172.71 | $167.82 | $171.77 | $171.77 | 532,953 |
| 2020-12-11 | $166.79 | $169.74 | $165.80 | $166.01 | $166.01 | 256,441 |
| 2020-12-10 | $165.83 | $168.01 | $164.50 | $167.57 | $167.57 | 183,973 |
| 2020-12-09 | $164.97 | $168.26 | $164.59 | $166.52 | $166.52 | 283,843 |
| 2020-12-08 | $164.67 | $166.49 | $162.22 | $163.24 | $163.24 | 339,299 |
| 2020-12-07 | $163.49 | $166.62 | $162.14 | $166.32 | $166.32 | 367,585 |
| 2020-12-04 | $171.56 | $173.50 | $161.35 | $163.55 | $163.55 | 345,976 |
| 2020-12-03 | $167.16 | $172.96 | $166.22 | $171.99 | $171.99 | 378,483 |
| 2020-12-02 | $173.28 | $173.28 | $165.81 | $166.28 | $166.28 | 245,165 |
| 2020-12-01 | $176.20 | $177.58 | $170.33 | $172.92 | $172.92 | 256,798 |
| 2020-11-30 | $177.75 | $178.13 | $168.86 | $174.23 | $174.23 | 226,834 |
| 2020-11-27 | $176.94 | $179.27 | $174.51 | $179.16 | $179.16 | 91,410 |
| 2020-11-25 | $182.34 | $182.69 | $176.19 | $176.99 | $176.99 | 384,174 |
| 2020-11-24 | $190.26 | $190.26 | $181.41 | $182.18 | $182.18 | 241,927 |
| 2020-11-23 | $184.87 | $189.49 | $183.34 | $188.28 | $188.28 | 175,576 |
| 2020-11-20 | $180.56 | $184.63 | $180.25 | $183.45 | $183.45 | 268,891 |
| 2020-11-19 | $181.12 | $185.10 | $178.61 | $181.58 | $181.58 | 191,921 |
| 2020-11-18 | $180.10 | $185.72 | $180.10 | $180.45 | $180.45 | 290,747 |
| 2020-11-17 | $173.60 | $182.71 | $172.91 | $181.15 | $181.15 | 381,353 |
| 2020-11-16 | $168.50 | $175.43 | $167.28 | $174.21 | $174.21 | 352,275 |
| 2020-11-13 | $165.12 | $169.76 | $163.05 | $167.01 | $167.01 | 234,193 |
| 2020-11-12 | $165.08 | $167.86 | $160.77 | $162.86 | $162.86 | 247,069 |
| 2020-11-11 | $165.26 | $166.23 | $159.43 | $166.01 | $166.01 | 172,281 |
| 2020-11-10 | $158.75 | $166.02 | $154.30 | $164.10 | $164.10 | 385,189 |
| 2020-11-09 | $183.18 | $183.67 | $154.40 | $154.83 | $154.83 | 650,174 |
| 2020-11-06 | $177.21 | $179.16 | $169.16 | $170.35 | $170.35 | 510,299 |
| 2020-11-05 | $173.22 | $178.08 | $173.22 | $176.60 | $176.60 | 411,733 |
| 2020-11-04 | $159.82 | $172.03 | $157.41 | $171.12 | $171.12 | 424,207 |
| 2020-11-03 | $157.32 | $157.47 | $146.50 | $156.85 | $156.85 | 714,036 |
| 2020-11-02 | $156.40 | $161.69 | $156.40 | $160.14 | $160.14 | 338,869 |
| 2020-10-30 | $157.23 | $159.79 | $150.80 | $153.21 | $153.21 | 346,146 |
| 2020-10-29 | $161.76 | $162.87 | $157.04 | $157.48 | $157.48 | 263,017 |
| 2020-10-28 | $162.08 | $167.21 | $160.86 | $161.35 | $161.35 | 277,666 |
| 2020-10-27 | $171.45 | $171.45 | $165.05 | $165.75 | $165.75 | 278,006 |
| 2020-10-26 | $176.91 | $178.97 | $168.89 | $170.15 | $170.15 | 208,099 |
| 2020-10-23 | $179.00 | $180.88 | $175.85 | $179.24 | $179.24 | 172,464 |
| 2020-10-22 | $178.39 | $179.30 | $172.58 | $177.88 | $177.88 | 337,875 |
| 2020-10-21 | $182.67 | $183.75 | $175.69 | $176.97 | $176.97 | 220,668 |
| 2020-10-20 | $182.99 | $186.27 | $180.34 | $181.91 | $181.91 | 348,864 |
| 2020-10-19 | $187.11 | $188.48 | $179.83 | $181.61 | $181.61 | 158,748 |
| 2020-10-16 | $188.89 | $190.98 | $186.10 | $186.47 | $186.47 | 127,759 |
| 2020-10-15 | $182.70 | $189.37 | $180.26 | $188.78 | $188.78 | 144,311 |
| 2020-10-14 | $190.12 | $190.12 | $184.12 | $185.73 | $185.73 | 251,855 |
| 2020-10-13 | $188.53 | $190.16 | $186.08 | $187.87 | $187.87 | 167,003 |
| 2020-10-12 | $188.43 | $191.79 | $186.57 | $190.98 | $190.98 | 149,028 |
| 2020-10-09 | $185.85 | $187.97 | $183.27 | $186.91 | $186.91 | 179,207 |
| 2020-10-08 | $183.25 | $186.54 | $182.38 | $183.53 | $183.53 | 237,657 |
| 2020-10-07 | $180.94 | $183.79 | $178.99 | $180.48 | $180.48 | 237,212 |
| 2020-10-06 | $180.77 | $186.10 | $175.56 | $177.60 | $177.60 | 437,843 |
| 2020-10-05 | $177.88 | $183.55 | $173.31 | $177.75 | $177.75 | 434,023 |
| 2020-10-02 | $173.00 | $180.94 | $170.35 | $179.75 | $179.75 | 241,410 |
| 2020-10-01 | $172.10 | $177.27 | $170.41 | $176.89 | $176.89 | 535,176 |
| 2020-09-30 | $168.35 | $172.40 | $168.35 | $170.69 | $170.69 | 372,346 |
| 2020-09-29 | $169.65 | $171.82 | $167.28 | $167.35 | $167.35 | 231,645 |
| 2020-09-28 | $162.62 | $168.65 | $161.35 | $167.73 | $167.73 | 376,467 |
| 2020-09-25 | $156.68 | $159.20 | $155.02 | $158.52 | $158.52 | 221,229 |
| 2020-09-24 | $154.96 | $161.18 | $153.07 | $158.05 | $158.05 | 286,655 |
| 2020-09-23 | $161.52 | $161.78 | $154.12 | $154.62 | $154.62 | 266,507 |
| 2020-09-22 | $158.24 | $162.22 | $155.64 | $161.87 | $161.87 | 169,993 |
| 2020-09-21 | $157.75 | $158.67 | $154.51 | $157.70 | $157.70 | 286,063 |
| 2020-09-18 | $163.50 | $165.50 | $159.97 | $162.36 | $162.36 | 730,096 |
| 2020-09-17 | $161.49 | $163.96 | $159.16 | $161.25 | $161.25 | 279,814 |
| 2020-09-16 | $157.49 | $166.48 | $157.02 | $165.09 | $165.09 | 378,765 |
| 2020-09-15 | $159.43 | $161.07 | $155.15 | $155.28 | $155.28 | 313,041 |
| 2020-09-14 | $158.00 | $158.81 | $154.89 | $158.66 | $158.66 | 182,108 |
| 2020-09-11 | $156.47 | $157.46 | $152.95 | $156.34 | $156.34 | 187,159 |
| 2020-09-10 | $154.96 | $158.72 | $153.62 | $155.07 | $155.07 | 334,226 |
| 2020-09-09 | $150.42 | $155.46 | $149.17 | $154.44 | $154.44 | 306,893 |
| 2020-09-08 | $145.20 | $154.52 | $144.58 | $148.99 | $148.99 | 451,308 |
| 2020-09-04 | $154.96 | $155.35 | $141.14 | $148.01 | $148.01 | 464,717 |
| 2020-09-03 | $161.98 | $161.98 | $152.50 | $153.10 | $153.10 | 411,648 |
| 2020-09-02 | $164.82 | $164.99 | $159.33 | $162.31 | $162.31 | 321,768 |
| 2020-09-01 | $153.59 | $164.59 | $152.60 | $164.17 | $164.17 | 350,486 |
| 2020-08-31 | $155.81 | $156.26 | $152.81 | $153.80 | $153.80 | 249,892 |
| 2020-08-28 | $155.59 | $157.60 | $154.15 | $156.76 | $156.76 | 228,313 |
| 2020-08-27 | $156.61 | $158.18 | $153.33 | $155.04 | $155.04 | 207,131 |
| 2020-08-26 | $155.03 | $156.43 | $152.86 | $155.24 | $155.24 | 217,456 |
| 2020-08-25 | $158.83 | $158.83 | $154.04 | $154.45 | $154.45 | 237,997 |
| 2020-08-24 | $158.31 | $158.41 | $155.51 | $157.92 | $157.92 | 156,662 |
| 2020-08-21 | $154.57 | $158.63 | $153.52 | $157.38 | $157.38 | 204,159 |
| 2020-08-20 | $155.08 | $159.38 | $154.73 | $155.24 | $155.24 | 208,445 |
| 2020-08-19 | $156.69 | $157.65 | $154.12 | $157.05 | $157.05 | 241,543 |
| 2020-08-18 | $157.39 | $159.56 | $155.05 | $155.21 | $155.21 | 379,242 |
| 2020-08-17 | $154.24 | $157.34 | $154.00 | $156.45 | $156.45 | 257,343 |
| 2020-08-14 | $151.28 | $154.29 | $151.11 | $153.44 | $153.44 | 283,698 |
| 2020-08-13 | $148.00 | $153.84 | $147.20 | $152.81 | $152.81 | 287,136 |
| 2020-08-12 | $145.40 | $149.24 | $145.13 | $148.32 | $148.32 | 228,966 |
| 2020-08-11 | $147.04 | $149.30 | $143.73 | $144.03 | $144.03 | 307,251 |
| 2020-08-10 | $147.06 | $151.73 | $143.83 | $145.64 | $145.64 | 366,769 |
| 2020-08-07 | $138.15 | $143.20 | $138.15 | $141.94 | $141.94 | 306,680 |
| 2020-08-06 | $140.21 | $140.85 | $137.00 | $139.10 | $139.10 | 216,360 |
| 2020-08-05 | $137.69 | $141.53 | $135.86 | $140.96 | $140.96 | 400,273 |
| 2020-08-04 | $139.20 | $140.00 | $128.91 | $134.41 | $134.41 | 451,836 |
| 2020-08-03 | $133.00 | $138.12 | $132.50 | $136.00 | $136.00 | 495,097 |
| 2020-07-31 | $132.92 | $134.10 | $128.78 | $131.92 | $131.92 | 315,226 |
| 2020-07-30 | $132.55 | $135.40 | $131.01 | $134.31 | $134.31 | 308,894 |
| 2020-07-29 | $128.02 | $134.83 | $127.86 | $134.26 | $134.26 | 368,417 |
| 2020-07-28 | $133.14 | $135.55 | $126.74 | $126.86 | $126.86 | 316,625 |
| 2020-07-27 | $125.08 | $133.41 | $125.08 | $133.32 | $133.32 | 377,219 |
| 2020-07-24 | $124.01 | $125.95 | $121.54 | $124.87 | $124.87 | 244,365 |
| 2020-07-23 | $125.70 | $129.64 | $123.33 | $124.65 | $124.65 | 286,718 |
| 2020-07-22 | $121.28 | $128.07 | $121.28 | $125.13 | $125.13 | 322,773 |
| 2020-07-21 | $125.65 | $125.78 | $122.04 | $122.33 | $122.33 | 246,128 |
| 2020-07-20 | $126.00 | $126.37 | $123.37 | $124.99 | $124.99 | 154,810 |
| 2020-07-17 | $127.50 | $128.56 | $125.68 | $125.99 | $125.99 | 328,896 |
| 2020-07-16 | $123.64 | $127.34 | $122.64 | $126.97 | $126.97 | 430,115 |
| 2020-07-15 | $121.87 | $124.51 | $119.34 | $123.46 | $123.46 | 408,125 |
| 2020-07-14 | $112.43 | $118.29 | $112.13 | $118.21 | $118.21 | 313,724 |
| 2020-07-13 | $119.17 | $121.00 | $112.92 | $113.12 | $113.12 | 254,870 |
| 2020-07-10 | $117.45 | $118.98 | $116.34 | $117.23 | $117.23 | 183,508 |
| 2020-07-09 | $119.30 | $119.45 | $114.85 | $116.52 | $116.52 | 348,776 |
| 2020-07-08 | $114.56 | $119.48 | $114.56 | $119.47 | $119.47 | 301,672 |
| 2020-07-07 | $116.44 | $117.25 | $113.36 | $113.58 | $113.58 | 302,818 |
| 2020-07-06 | $114.98 | $118.50 | $114.34 | $118.02 | $118.02 | 408,002 |
| 2020-07-02 | $114.53 | $115.72 | $111.32 | $111.74 | $111.74 | 324,526 |
| 2020-07-01 | $113.82 | $114.79 | $111.41 | $111.68 | $111.68 | 388,982 |
| 2020-06-30 | $112.23 | $116.06 | $111.95 | $113.77 | $113.77 | 753,449 |
| 2020-06-29 | $107.37 | $114.36 | $104.52 | $111.74 | $111.74 | 7,422,064 |
| 2020-06-26 | $110.99 | $114.32 | $105.37 | $106.89 | $106.89 | 883,478 |
| 2020-06-25 | $116.55 | $117.00 | $108.28 | $111.81 | $111.81 | 1,233,200 |
| 2020-06-24 | $125.01 | $126.23 | $118.22 | $121.27 | $121.27 | 348,359 |
| 2020-06-23 | $125.13 | $128.22 | $122.53 | $127.26 | $127.26 | 253,739 |
| 2020-06-22 | $121.30 | $123.06 | $119.00 | $122.74 | $122.74 | 230,560 |
| 2020-06-19 | $123.99 | $124.82 | $119.31 | $121.96 | $121.96 | 612,587 |
| 2020-06-18 | $125.17 | $126.08 | $121.47 | $122.20 | $122.20 | 242,564 |
| 2020-06-17 | $128.12 | $129.13 | $125.70 | $125.91 | $125.91 | 291,272 |
| 2020-06-16 | $133.11 | $133.11 | $124.47 | $127.51 | $127.51 | 408,495 |
| 2020-06-15 | $111.50 | $127.98 | $110.07 | $127.88 | $127.88 | 489,235 |
| 2020-06-12 | $119.90 | $120.32 | $112.42 | $114.75 | $114.75 | 435,358 |
| 2020-06-11 | $118.53 | $119.57 | $113.66 | $113.73 | $113.73 | 454,702 |
| 2020-06-10 | $126.51 | $128.29 | $121.69 | $125.79 | $125.79 | 288,180 |
| 2020-06-09 | $121.24 | $129.82 | $120.50 | $127.62 | $127.62 | 373,351 |
| 2020-06-08 | $131.69 | $134.75 | $122.29 | $122.98 | $122.98 | 406,787 |
| 2020-06-05 | $127.95 | $132.60 | $126.00 | $130.55 | $130.55 | 418,651 |
| 2020-06-04 | $126.09 | $126.36 | $121.31 | $121.57 | $121.57 | 335,511 |
| 2020-06-03 | $123.49 | $127.26 | $121.65 | $126.31 | $126.31 | 381,674 |
| 2020-06-02 | $120.02 | $120.99 | $118.24 | $120.68 | $120.68 | 257,600 |
| 2020-06-01 | $115.56 | $120.50 | $113.55 | $118.69 | $118.69 | 368,421 |
| 2020-05-29 | $115.55 | $117.63 | $113.76 | $114.69 | $114.69 | 448,028 |
| 2020-05-28 | $126.50 | $127.73 | $116.37 | $117.10 | $117.10 | 529,120 |
| 2020-05-27 | $122.01 | $124.91 | $120.85 | $124.79 | $124.79 | 630,365 |
| 2020-05-26 | $116.07 | $119.52 | $113.58 | $118.60 | $118.60 | 476,779 |
| 2020-05-22 | $106.30 | $110.63 | $104.87 | $110.44 | $110.44 | 227,945 |
| 2020-05-21 | $101.95 | $107.82 | $101.75 | $105.52 | $105.52 | 340,444 |
| 2020-05-20 | $99.51 | $102.27 | $98.93 | $102.15 | $102.15 | 380,057 |
| 2020-05-19 | $98.98 | $100.88 | $97.35 | $97.43 | $97.43 | 262,707 |
| 2020-05-18 | $99.40 | $101.53 | $96.82 | $100.35 | $100.35 | 434,243 |
| 2020-05-15 | $86.60 | $92.18 | $85.76 | $90.36 | $90.36 | 272,494 |
| 2020-05-14 | $83.57 | $87.30 | $80.77 | $87.26 | $87.26 | 475,151 |
| 2020-05-13 | $85.88 | $87.55 | $84.35 | $86.03 | $86.03 | 338,808 |
| 2020-05-12 | $93.76 | $94.30 | $87.74 | $87.96 | $87.96 | 419,036 |
| 2020-05-11 | $96.76 | $96.76 | $93.31 | $93.66 | $93.66 | 321,305 |
| 2020-05-08 | $100.70 | $101.81 | $97.91 | $98.94 | $98.94 | 504,900 |
| 2020-05-07 | $98.63 | $99.65 | $97.50 | $98.10 | $98.10 | 377,128 |
| 2020-05-06 | $97.74 | $99.45 | $94.37 | $96.70 | $96.70 | 389,195 |
| 2020-05-05 | $94.40 | $99.66 | $94.39 | $98.08 | $98.08 | 554,811 |
| 2020-05-04 | $88.11 | $89.33 | $86.13 | $89.01 | $89.01 | 481,507 |
| 2020-05-01 | $90.44 | $91.42 | $87.30 | $89.06 | $89.06 | 308,358 |
| 2020-04-30 | $97.44 | $97.83 | $93.13 | $93.19 | $93.19 | 335,810 |
| 2020-04-29 | $97.12 | $103.65 | $97.12 | $101.24 | $101.24 | 592,276 |
| 2020-04-28 | $90.00 | $94.05 | $89.64 | $93.54 | $93.54 | 419,835 |
| 2020-04-27 | $82.03 | $86.67 | $82.03 | $86.12 | $86.12 | 323,076 |
| 2020-04-24 | $76.70 | $81.24 | $75.89 | $80.85 | $80.85 | 271,211 |
| 2020-04-23 | $75.30 | $77.98 | $74.25 | $75.92 | $75.92 | 202,782 |
| 2020-04-22 | $77.25 | $77.25 | $74.39 | $75.02 | $75.02 | 243,836 |
| 2020-04-21 | $72.12 | $75.20 | $72.12 | $74.67 | $74.67 | 353,143 |
| 2020-04-20 | $75.26 | $77.97 | $75.22 | $75.31 | $75.31 | 307,757 |
| 2020-04-17 | $72.31 | $78.44 | $72.31 | $77.97 | $77.97 | 343,106 |
| 2020-04-16 | $70.65 | $71.50 | $68.66 | $69.58 | $69.58 | 388,069 |
| 2020-04-15 | $74.74 | $75.22 | $70.20 | $70.54 | $70.54 | 305,681 |
| 2020-04-14 | $79.34 | $80.68 | $76.29 | $77.47 | $77.47 | 280,184 |
| 2020-04-13 | $82.33 | $82.33 | $75.19 | $76.12 | $76.12 | 356,755 |
| 2020-04-09 | $80.78 | $84.11 | $79.07 | $83.27 | $83.27 | 396,461 |
| 2020-04-08 | $74.94 | $80.04 | $73.82 | $77.99 | $77.99 | 425,615 |
| 2020-04-07 | $73.40 | $78.41 | $72.72 | $73.18 | $73.18 | 387,280 |
| 2020-04-06 | $62.53 | $70.96 | $62.05 | $70.81 | $70.81 | 424,822 |
| 2020-04-03 | $64.41 | $65.19 | $59.09 | $60.78 | $60.78 | 277,899 |
| 2020-04-02 | $62.31 | $67.12 | $61.43 | $65.13 | $65.13 | 296,562 |
| 2020-04-01 | $67.84 | $69.89 | $61.83 | $62.99 | $62.99 | 400,717 |
| 2020-03-31 | $74.21 | $75.86 | $70.31 | $71.64 | $71.64 | 391,408 |
| 2020-03-30 | $79.62 | $79.68 | $72.88 | $74.56 | $74.56 | 368,997 |
| 2020-03-27 | $79.84 | $82.81 | $77.17 | $78.91 | $78.91 | 409,305 |
| 2020-03-26 | $77.22 | $83.47 | $75.56 | $83.23 | $83.23 | 288,160 |
| 2020-03-25 | $73.60 | $79.64 | $70.26 | $76.09 | $76.09 | 606,308 |
| 2020-03-24 | $69.73 | $77.38 | $68.01 | $74.12 | $74.12 | 406,758 |
| 2020-03-23 | $65.16 | $66.49 | $61.43 | $65.61 | $65.61 | 759,821 |
| 2020-03-20 | $64.13 | $68.99 | $61.95 | $66.21 | $66.21 | 758,667 |
| 2020-03-19 | $59.51 | $66.88 | $57.01 | $63.93 | $63.93 | 387,346 |
| 2020-03-18 | $58.01 | $62.95 | $54.83 | $59.90 | $59.90 | 944,011 |
| 2020-03-17 | $60.37 | $65.37 | $54.93 | $63.69 | $63.69 | 1,107,190 |
| 2020-03-16 | $70.47 | $71.13 | $58.14 | $59.12 | $59.12 | 682,924 |
| 2020-03-13 | $80.08 | $81.76 | $73.24 | $79.55 | $79.55 | 630,508 |
| 2020-03-12 | $80.36 | $80.87 | $69.90 | $75.49 | $75.49 | 714,891 |
| 2020-03-11 | $91.60 | $92.25 | $85.05 | $86.30 | $86.30 | 430,750 |
| 2020-03-10 | $94.74 | $94.74 | $89.00 | $94.43 | $94.43 | 555,791 |
| 2020-03-09 | $97.77 | $98.96 | $91.01 | $92.25 | $92.25 | 446,023 |
| 2020-03-06 | $106.82 | $109.38 | $102.93 | $106.70 | $106.70 | 403,215 |
| 2020-03-05 | $113.34 | $114.29 | $109.00 | $110.67 | $110.67 | 455,031 |
| 2020-03-04 | $110.94 | $116.35 | $108.90 | $116.25 | $116.25 | 541,903 |
| 2020-03-03 | $105.65 | $108.41 | $104.14 | $107.30 | $107.30 | 408,294 |
| 2020-03-02 | $101.00 | $106.08 | $100.61 | $105.74 | $105.74 | 523,843 |
| 2020-02-28 | $103.38 | $104.38 | $97.72 | $101.00 | $101.00 | 774,222 |
| 2020-02-27 | $105.03 | $110.61 | $103.65 | $106.36 | $106.36 | 538,320 |
| 2020-02-26 | $115.19 | $115.71 | $108.26 | $108.70 | $108.70 | 726,730 |
| 2020-02-25 | $118.00 | $120.00 | $108.08 | $114.01 | $114.01 | 870,083 |
| 2020-02-24 | $118.77 | $122.13 | $118.14 | $120.78 | $120.78 | 371,657 |
| 2020-02-21 | $123.49 | $125.62 | $119.15 | $123.01 | $123.01 | 258,435 |
| 2020-02-20 | $123.17 | $124.73 | $120.58 | $123.83 | $123.83 | 269,793 |
| 2020-02-19 | $121.42 | $125.66 | $121.42 | $123.43 | $123.43 | 401,389 |
| 2020-02-18 | $118.86 | $120.74 | $118.38 | $120.63 | $120.63 | 243,090 |
| 2020-02-14 | $119.34 | $119.56 | $117.89 | $118.58 | $118.58 | 129,736 |
| 2020-02-13 | $117.18 | $120.71 | $117.18 | $118.70 | $118.70 | 268,884 |
| 2020-02-12 | $116.93 | $117.76 | $113.70 | $117.65 | $117.65 | 195,734 |
| 2020-02-11 | $119.95 | $120.62 | $117.04 | $117.21 | $117.21 | 213,074 |
| 2020-02-10 | $116.43 | $120.06 | $116.43 | $119.07 | $119.07 | 397,080 |
| 2020-02-07 | $115.88 | $116.50 | $114.75 | $115.90 | $115.90 | 178,893 |
| 2020-02-06 | $115.13 | $116.62 | $114.57 | $115.55 | $115.55 | 184,054 |
| 2020-02-05 | $112.92 | $115.61 | $111.81 | $114.51 | $114.51 | 252,826 |
| 2020-02-04 | $114.60 | $114.87 | $111.09 | $112.00 | $112.00 | 243,701 |
| 2020-02-03 | $114.81 | $115.42 | $113.40 | $113.52 | $113.52 | 225,114 |
| 2020-01-31 | $117.77 | $118.58 | $114.26 | $114.51 | $114.51 | 273,266 |
| 2020-01-30 | $116.44 | $118.45 | $116.17 | $118.25 | $118.25 | 233,976 |
| 2020-01-29 | $117.64 | $119.40 | $115.73 | $117.21 | $117.21 | 190,839 |
| 2020-01-28 | $114.55 | $117.77 | $114.53 | $117.50 | $117.50 | 231,265 |
| 2020-01-27 | $112.67 | $114.81 | $112.08 | $113.38 | $113.38 | 206,486 |
| 2020-01-24 | $117.93 | $119.99 | $112.90 | $113.70 | $113.70 | 300,972 |
| 2020-01-23 | $114.28 | $117.75 | $114.00 | $117.47 | $117.47 | 426,045 |
| 2020-01-22 | $114.62 | $115.23 | $113.93 | $114.18 | $114.18 | 336,446 |
| 2020-01-21 | $111.77 | $113.98 | $111.42 | $113.91 | $113.91 | 293,121 |
| 2020-01-17 | $111.07 | $112.09 | $110.10 | $111.60 | $111.60 | 346,331 |
| 2020-01-16 | $109.52 | $111.52 | $109.46 | $110.41 | $110.41 | 317,971 |
| 2020-01-15 | $105.79 | $109.46 | $105.61 | $109.32 | $109.32 | 356,292 |
| 2020-01-14 | $105.15 | $106.58 | $104.30 | $105.52 | $105.52 | 235,399 |
| 2020-01-13 | $104.39 | $105.40 | $104.20 | $104.88 | $104.88 | 381,265 |
| 2020-01-10 | $104.60 | $105.99 | $103.67 | $104.59 | $104.59 | 187,217 |
| 2020-01-09 | $106.41 | $107.32 | $104.53 | $104.93 | $104.93 | 318,258 |
| 2020-01-08 | $105.35 | $108.50 | $105.35 | $106.20 | $106.20 | 313,504 |
| 2020-01-07 | $104.46 | $106.25 | $104.30 | $104.72 | $104.72 | 198,551 |
| 2020-01-06 | $103.40 | $104.99 | $103.19 | $104.51 | $104.51 | 202,882 |
| 2020-01-03 | $102.30 | $104.12 | $102.30 | $103.38 | $103.38 | 243,888 |
| 2020-01-02 | $103.85 | $103.85 | $102.00 | $103.11 | $103.11 | 197,498 |
| 2019-12-31 | $102.41 | $103.55 | $102.38 | $103.08 | $103.08 | 230,401 |
| 2019-12-30 | $102.44 | $102.87 | $100.96 | $102.75 | $102.75 | 176,981 |
| 2019-12-27 | $102.42 | $103.50 | $101.86 | $102.84 | $102.84 | 164,751 |
| 2019-12-26 | $103.93 | $103.93 | $101.92 | $102.29 | $102.29 | 122,580 |
| 2019-12-24 | $102.21 | $104.01 | $101.67 | $103.95 | $103.95 | 76,200 |
| 2019-12-23 | $101.95 | $102.82 | $101.26 | $101.74 | $101.74 | 299,142 |
| 2019-12-20 | $101.69 | $103.67 | $100.72 | $103.06 | $103.06 | 1,504,969 |
| 2019-12-19 | $104.20 | $104.60 | $99.79 | $101.58 | $101.58 | 470,122 |
| 2019-12-18 | $105.68 | $106.33 | $102.35 | $104.36 | $104.36 | 263,723 |
| 2019-12-17 | $105.59 | $106.96 | $104.36 | $104.95 | $104.95 | 323,962 |
| 2019-12-16 | $106.00 | $107.36 | $104.41 | $105.23 | $105.23 | 347,146 |
| 2019-12-13 | $104.50 | $106.77 | $103.85 | $105.95 | $105.95 | 267,564 |
| 2019-12-12 | $108.40 | $109.87 | $104.97 | $105.10 | $105.10 | 417,627 |
| 2019-12-11 | $108.27 | $109.39 | $107.84 | $108.57 | $108.57 | 198,250 |
| 2019-12-10 | $109.41 | $109.80 | $107.76 | $108.20 | $108.20 | 216,892 |
| 2019-12-09 | $109.37 | $110.98 | $108.70 | $109.71 | $109.71 | 212,270 |
| 2019-12-06 | $110.87 | $111.46 | $108.75 | $109.37 | $109.37 | 238,430 |
| 2019-12-05 | $109.60 | $111.82 | $109.60 | $110.38 | $110.38 | 214,150 |
| 2019-12-04 | $109.78 | $110.31 | $108.67 | $109.28 | $109.28 | 203,583 |
| 2019-12-03 | $107.01 | $109.82 | $107.01 | $109.59 | $109.59 | 154,724 |
| 2019-12-02 | $110.05 | $110.62 | $107.34 | $107.70 | $107.70 | 263,070 |
| 2019-11-29 | $112.01 | $112.69 | $110.25 | $110.28 | $110.28 | 75,121 |
| 2019-11-27 | $111.77 | $113.74 | $111.77 | $112.26 | $112.26 | 217,452 |
| 2019-11-26 | $110.11 | $112.24 | $109.88 | $112.21 | $112.21 | 286,915 |
| 2019-11-25 | $109.96 | $112.71 | $109.70 | $109.98 | $109.98 | 259,590 |
| 2019-11-22 | $110.16 | $110.61 | $107.25 | $109.16 | $109.16 | 147,955 |
| 2019-11-21 | $111.14 | $112.41 | $109.11 | $109.69 | $109.69 | 244,407 |
| 2019-11-20 | $109.60 | $112.18 | $109.55 | $110.27 | $110.27 | 273,553 |
| 2019-11-19 | $109.52 | $110.63 | $107.79 | $109.94 | $109.94 | 289,512 |
| 2019-11-18 | $106.90 | $110.09 | $106.90 | $108.92 | $108.92 | 194,018 |
| 2019-11-15 | $109.78 | $109.78 | $107.00 | $107.29 | $107.29 | 170,387 |
| 2019-11-14 | $108.98 | $110.84 | $108.52 | $109.52 | $109.52 | 184,408 |
| 2019-11-13 | $107.00 | $109.93 | $106.35 | $109.50 | $109.50 | 220,478 |
| 2019-11-12 | $107.00 | $107.99 | $105.19 | $107.32 | $107.32 | 246,739 |
| 2019-11-11 | $105.00 | $106.54 | $105.00 | $106.31 | $106.31 | 174,462 |
| 2019-11-08 | $105.53 | $106.98 | $104.89 | $105.38 | $105.38 | 240,424 |
| 2019-11-07 | $109.60 | $109.60 | $103.79 | $105.75 | $105.75 | 363,442 |
| 2019-11-06 | $105.95 | $109.47 | $104.38 | $109.22 | $109.22 | 276,531 |
| 2019-11-05 | $109.12 | $111.48 | $106.29 | $106.63 | $106.63 | 442,594 |
| 2019-11-04 | $110.43 | $110.57 | $108.21 | $108.28 | $108.28 | 478,833 |
| 2019-11-01 | $105.10 | $110.29 | $104.75 | $110.27 | $110.27 | 616,865 |
| 2019-10-31 | $102.00 | $106.82 | $97.50 | $103.93 | $103.93 | 932,355 |
| 2019-10-30 | $97.26 | $97.56 | $93.01 | $96.52 | $96.52 | 444,338 |
| 2019-10-29 | $98.28 | $100.59 | $97.50 | $97.59 | $97.59 | 294,827 |
| 2019-10-28 | $100.44 | $101.31 | $97.98 | $98.38 | $98.38 | 326,932 |
| 2019-10-25 | $100.11 | $101.78 | $99.87 | $100.06 | $100.06 | 154,316 |
| 2019-10-24 | $98.96 | $100.30 | $97.82 | $100.03 | $100.03 | 254,142 |
| 2019-10-23 | $100.32 | $100.32 | $98.51 | $98.82 | $98.82 | 218,838 |
| 2019-10-22 | $101.97 | $101.97 | $100.25 | $100.50 | $100.50 | 215,097 |
| 2019-10-21 | $102.00 | $102.81 | $100.93 | $101.43 | $101.43 | 205,895 |
| 2019-10-18 | $101.72 | $102.13 | $100.80 | $101.61 | $101.61 | 152,867 |
| 2019-10-17 | $101.00 | $102.72 | $100.97 | $101.94 | $101.94 | 304,884 |
| 2019-10-16 | $99.45 | $100.81 | $99.00 | $100.35 | $100.35 | 230,243 |
| 2019-10-15 | $98.82 | $99.98 | $97.90 | $99.52 | $99.52 | 204,794 |
| 2019-10-14 | $97.67 | $99.26 | $96.66 | $98.63 | $98.63 | 183,837 |
| 2019-10-11 | $98.17 | $99.19 | $96.59 | $97.67 | $97.67 | 275,463 |
| 2019-10-10 | $97.91 | $97.95 | $96.33 | $96.78 | $96.78 | 175,360 |
| 2019-10-09 | $96.05 | $97.79 | $95.95 | $97.65 | $97.65 | 169,750 |
| 2019-10-08 | $94.43 | $96.61 | $94.42 | $95.45 | $95.45 | 206,587 |
| 2019-10-07 | $96.07 | $96.07 | $95.03 | $95.41 | $95.41 | 340,587 |
| 2019-10-04 | $93.82 | $97.37 | $93.22 | $96.60 | $96.60 | 284,539 |
| 2019-10-03 | $93.56 | $94.45 | $91.31 | $93.16 | $93.16 | 266,288 |
| 2019-10-02 | $94.37 | $94.63 | $92.74 | $93.62 | $93.62 | 259,111 |
| 2019-10-01 | $96.84 | $96.98 | $94.40 | $94.80 | $94.80 | 196,260 |
| 2019-09-30 | $94.30 | $97.20 | $94.30 | $96.43 | $96.43 | 402,239 |
| 2019-09-27 | $96.00 | $96.48 | $93.46 | $94.03 | $94.03 | 248,583 |
| 2019-09-26 | $97.75 | $97.99 | $95.13 | $95.92 | $95.92 | 197,885 |
| 2019-09-25 | $96.32 | $97.66 | $95.57 | $97.43 | $97.43 | 186,425 |
| 2019-09-24 | $96.00 | $97.55 | $95.78 | $95.96 | $95.96 | 290,585 |
| 2019-09-23 | $94.86 | $96.21 | $94.32 | $95.24 | $95.24 | 242,467 |
| 2019-09-20 | $95.51 | $96.11 | $94.62 | $95.12 | $95.12 | 643,406 |
| 2019-09-19 | $96.12 | $96.63 | $94.85 | $95.59 | $95.59 | 200,326 |
| 2019-09-18 | $94.13 | $96.22 | $93.01 | $95.56 | $95.56 | 297,844 |
| 2019-09-17 | $93.37 | $95.35 | $93.20 | $93.74 | $93.74 | 301,186 |
| 2019-09-16 | $92.47 | $93.77 | $91.98 | $93.53 | $93.53 | 196,914 |
| 2019-09-13 | $93.50 | $94.28 | $92.24 | $92.87 | $92.87 | 231,791 |
| 2019-09-12 | $94.33 | $96.01 | $92.68 | $92.75 | $92.75 | 342,661 |
| 2019-09-11 | $92.51 | $94.47 | $91.83 | $93.32 | $93.32 | 333,206 |
| 2019-09-10 | $92.37 | $92.43 | $90.15 | $91.89 | $91.89 | 169,319 |
| 2019-09-09 | $91.76 | $92.92 | $91.13 | $92.33 | $92.33 | 213,038 |
| 2019-09-06 | $91.77 | $92.57 | $91.47 | $91.59 | $91.59 | 132,118 |
| 2019-09-05 | $93.40 | $93.63 | $90.14 | $91.42 | $91.42 | 308,569 |
| 2019-09-04 | $90.40 | $93.10 | $90.40 | $92.34 | $92.34 | 266,756 |
| 2019-09-03 | $92.08 | $92.41 | $88.55 | $89.83 | $89.83 | 217,344 |
| 2019-08-30 | $92.08 | $92.88 | $91.45 | $92.62 | $92.62 | 164,091 |
| 2019-08-29 | $91.60 | $93.28 | $91.48 | $91.51 | $91.51 | 173,124 |
| 2019-08-28 | $87.87 | $91.11 | $86.53 | $90.81 | $90.81 | 295,277 |
| 2019-08-27 | $89.97 | $90.72 | $88.12 | $88.14 | $88.14 | 219,700 |
| 2019-08-26 | $88.97 | $90.05 | $88.49 | $89.55 | $89.55 | 292,566 |
| 2019-08-23 | $92.05 | $92.96 | $88.58 | $88.71 | $88.71 | 262,961 |
| 2019-08-22 | $92.90 | $93.45 | $91.69 | $92.34 | $92.34 | 189,216 |
| 2019-08-21 | $92.58 | $93.44 | $91.11 | $92.71 | $92.71 | 201,361 |
| 2019-08-20 | $92.81 | $93.59 | $91.80 | $91.92 | $91.92 | 289,625 |
| 2019-08-19 | $91.00 | $93.45 | $90.90 | $92.55 | $92.55 | 203,868 |
| 2019-08-16 | $90.15 | $90.98 | $89.16 | $90.30 | $90.30 | 278,193 |
| 2019-08-15 | $89.30 | $90.31 | $88.67 | $89.77 | $89.77 | 208,284 |
| 2019-08-14 | $90.94 | $90.97 | $88.90 | $89.39 | $89.39 | 170,395 |
| 2019-08-13 | $89.35 | $92.04 | $89.35 | $91.69 | $91.69 | 176,945 |
| 2019-08-12 | $89.75 | $90.82 | $87.94 | $89.39 | $89.39 | 130,721 |
| 2019-08-09 | $90.25 | $90.85 | $89.65 | $89.92 | $89.92 | 187,549 |
| 2019-08-08 | $91.22 | $92.07 | $88.84 | $90.56 | $90.56 | 314,097 |
| 2019-08-07 | $87.57 | $91.24 | $86.07 | $90.97 | $90.97 | 322,972 |
| 2019-08-06 | $88.63 | $91.49 | $87.68 | $88.34 | $88.34 | 476,824 |
| 2019-08-05 | $89.04 | $90.05 | $86.15 | $87.85 | $87.85 | 522,119 |
| 2019-08-02 | $86.38 | $89.96 | $85.51 | $89.48 | $89.48 | 590,909 |
| 2019-08-01 | $82.28 | $89.87 | $82.28 | $85.78 | $85.78 | 1,470,643 |
| 2019-07-31 | $81.99 | $83.45 | $80.97 | $81.13 | $81.13 | 437,423 |
| 2019-07-30 | $79.11 | $82.90 | $79.11 | $82.06 | $82.06 | 320,200 |
| 2019-07-29 | $81.08 | $81.62 | $78.88 | $79.44 | $79.44 | 305,871 |
| 2019-07-26 | $82.17 | $83.26 | $80.46 | $81.10 | $81.10 | 206,839 |
| 2019-07-25 | $81.56 | $83.13 | $81.56 | $82.20 | $82.20 | 326,288 |
| 2019-07-24 | $79.24 | $81.35 | $78.91 | $81.17 | $81.17 | 156,720 |
| 2019-07-23 | $80.27 | $80.62 | $78.26 | $79.32 | $79.32 | 243,640 |
| 2019-07-22 | $80.22 | $80.86 | $79.63 | $79.92 | $79.92 | 211,464 |
| 2019-07-19 | $81.83 | $82.18 | $79.88 | $79.90 | $79.90 | 240,868 |
| 2019-07-18 | $81.41 | $81.95 | $80.18 | $81.63 | $81.63 | 237,051 |
| 2019-07-17 | $83.24 | $83.34 | $80.72 | $80.75 | $80.75 | 205,458 |
| 2019-07-16 | $82.89 | $84.00 | $82.29 | $82.83 | $82.83 | 159,712 |
| 2019-07-15 | $84.33 | $85.13 | $82.05 | $82.81 | $82.81 | 126,980 |
| 2019-07-12 | $82.59 | $86.50 | $82.30 | $83.94 | $83.94 | 421,305 |
| 2019-07-11 | $81.75 | $82.25 | $80.42 | $82.25 | $82.25 | 189,793 |
| 2019-07-10 | $82.14 | $82.40 | $81.38 | $81.67 | $81.67 | 394,017 |
| 2019-07-09 | $81.74 | $82.62 | $81.05 | $81.75 | $81.75 | 121,274 |
| 2019-07-08 | $81.15 | $82.29 | $80.70 | $81.92 | $81.92 | 372,221 |
| 2019-07-05 | $81.79 | $82.09 | $80.11 | $81.50 | $81.50 | 141,075 |
| 2019-07-03 | $81.46 | $82.54 | $81.05 | $82.12 | $82.12 | 165,414 |
| 2019-07-02 | $81.00 | $81.35 | $80.44 | $81.19 | $81.19 | 218,364 |
| 2019-07-01 | $83.45 | $83.66 | $80.64 | $81.02 | $81.02 | 300,731 |
| 2019-06-28 | $80.46 | $83.47 | $80.37 | $82.76 | $82.76 | 414,071 |
| 2019-06-27 | $77.89 | $80.56 | $77.89 | $80.55 | $80.55 | 183,598 |
| 2019-06-26 | $78.09 | $78.39 | $76.78 | $77.66 | $77.66 | 230,395 |
| 2019-06-25 | $79.09 | $79.54 | $77.25 | $78.11 | $78.11 | 430,448 |
| 2019-06-24 | $78.06 | $79.99 | $77.23 | $78.61 | $78.61 | 359,854 |
| 2019-06-21 | $78.28 | $78.65 | $76.50 | $77.67 | $77.67 | 441,934 |
| 2019-06-20 | $78.44 | $79.57 | $77.64 | $78.90 | $78.90 | 466,786 |
| 2019-06-19 | $78.10 | $78.10 | $75.89 | $78.01 | $78.01 | 393,471 |
| 2019-06-18 | $79.86 | $80.33 | $78.05 | $78.44 | $78.44 | 348,088 |
| 2019-06-17 | $81.05 | $81.10 | $78.41 | $79.38 | $79.38 | 378,500 |
| 2019-06-14 | $82.08 | $82.19 | $80.74 | $81.14 | $81.14 | 289,513 |
| 2019-06-13 | $81.22 | $82.55 | $80.69 | $82.21 | $82.21 | 411,454 |
| 2019-06-12 | $81.02 | $81.60 | $80.08 | $80.63 | $80.63 | 247,993 |
| 2019-06-11 | $82.29 | $82.53 | $79.62 | $80.73 | $80.73 | 359,048 |
| 2019-06-10 | $82.74 | $84.38 | $81.30 | $81.99 | $81.99 | 211,982 |
| 2019-06-07 | $80.69 | $82.95 | $80.43 | $82.72 | $82.72 | 236,114 |
| 2019-06-06 | $81.17 | $81.63 | $79.93 | $80.05 | $80.05 | 223,682 |
| 2019-06-05 | $81.96 | $82.68 | $80.71 | $81.44 | $81.44 | 253,129 |
| 2019-06-04 | $80.40 | $81.72 | $79.92 | $81.62 | $81.62 | 392,591 |
| 2019-06-03 | $79.63 | $80.98 | $79.15 | $79.99 | $79.99 | 314,151 |
| 2019-05-31 | $77.47 | $79.44 | $77.18 | $79.27 | $79.27 | 295,409 |
| 2019-05-30 | $77.59 | $78.47 | $76.94 | $78.26 | $78.26 | 187,058 |
| 2019-05-29 | $77.99 | $78.45 | $76.66 | $77.11 | $77.11 | 459,236 |
| 2019-05-28 | $80.00 | $80.00 | $77.50 | $78.40 | $78.40 | 473,149 |
| 2019-05-24 | $78.89 | $79.95 | $78.74 | $79.70 | $79.70 | 392,458 |
| 2019-05-23 | $80.89 | $81.30 | $78.04 | $78.34 | $78.34 | 362,651 |
| 2019-05-22 | $80.55 | $81.93 | $80.09 | $81.22 | $81.22 | 320,637 |
| 2019-05-21 | $80.50 | $81.99 | $80.45 | $81.22 | $81.22 | 336,941 |
| 2019-05-20 | $82.04 | $83.21 | $79.71 | $80.87 | $80.87 | 409,269 |
| 2019-05-17 | $83.16 | $83.37 | $81.03 | $82.05 | $82.05 | 712,151 |
| 2019-05-16 | $84.40 | $85.51 | $83.48 | $83.67 | $83.67 | 255,808 |
| 2019-05-15 | $85.13 | $86.96 | $85.07 | $86.34 | $86.34 | 186,933 |
| 2019-05-14 | $84.61 | $85.85 | $83.12 | $85.75 | $85.75 | 365,373 |
| 2019-05-13 | $83.53 | $85.21 | $82.75 | $84.58 | $84.58 | 421,093 |
| 2019-05-10 | $81.71 | $84.15 | $81.59 | $83.56 | $83.56 | 439,587 |
| 2019-05-09 | $79.15 | $82.26 | $79.01 | $81.88 | $81.88 | 319,022 |
| 2019-05-08 | $80.67 | $81.00 | $77.75 | $79.52 | $79.52 | 334,301 |
| 2019-05-07 | $77.92 | $81.98 | $77.92 | $80.38 | $80.38 | 648,333 |
| 2019-05-06 | $73.03 | $73.93 | $72.99 | $73.80 | $73.80 | 245,272 |
| 2019-05-03 | $73.01 | $74.52 | $72.35 | $74.32 | $74.32 | 343,645 |
| 2019-05-02 | $71.26 | $73.23 | $71.26 | $72.55 | $72.55 | 313,880 |
| 2019-05-01 | $71.57 | $72.81 | $70.95 | $71.20 | $71.20 | 457,102 |
| 2019-04-30 | $70.24 | $71.72 | $70.24 | $71.23 | $71.23 | 261,278 |
| 2019-04-29 | $69.75 | $70.71 | $69.29 | $70.39 | $70.39 | 170,843 |
| 2019-04-26 | $69.73 | $70.34 | $68.83 | $69.68 | $69.68 | 328,431 |
| 2019-04-25 | $71.23 | $71.38 | $68.23 | $69.60 | $69.60 | 313,998 |
| 2019-04-24 | $71.45 | $72.23 | $71.00 | $71.55 | $71.55 | 217,056 |
| 2019-04-23 | $70.26 | $72.57 | $70.23 | $71.40 | $71.40 | 364,380 |
| 2019-04-22 | $73.44 | $73.44 | $69.57 | $70.06 | $70.06 | 423,378 |
| 2019-04-18 | $72.31 | $73.93 | $71.65 | $73.71 | $73.71 | 263,775 |
| 2019-04-17 | $72.63 | $73.01 | $71.62 | $72.05 | $72.05 | 223,532 |
| 2019-04-16 | $72.56 | $72.65 | $71.82 | $72.18 | $72.18 | 438,278 |
| 2019-04-15 | $72.14 | $72.61 | $71.42 | $72.25 | $72.25 | 201,026 |
| 2019-04-12 | $71.38 | $71.94 | $71.07 | $71.81 | $71.81 | 242,341 |
| 2019-04-11 | $69.72 | $71.29 | $69.59 | $70.67 | $70.67 | 212,620 |
| 2019-04-10 | $68.16 | $70.28 | $68.06 | $69.73 | $69.73 | 265,696 |
| 2019-04-09 | $68.01 | $68.66 | $67.49 | $67.70 | $67.70 | 230,340 |
| 2019-04-08 | $67.88 | $68.13 | $66.87 | $67.90 | $67.90 | 181,163 |
| 2019-04-05 | $67.49 | $68.70 | $67.26 | $67.96 | $67.96 | 207,113 |
| 2019-04-04 | $64.89 | $67.47 | $64.77 | $67.41 | $67.41 | 212,092 |
| 2019-04-03 | $65.47 | $65.86 | $64.63 | $64.95 | $64.95 | 182,421 |
| 2019-04-02 | $65.18 | $65.26 | $64.05 | $64.98 | $64.98 | 178,312 |
| 2019-04-01 | $65.47 | $65.80 | $64.05 | $65.27 | $65.27 | 215,886 |
| 2019-03-29 | $65.56 | $66.40 | $64.53 | $64.82 | $64.82 | 224,744 |
| 2019-03-28 | $66.18 | $66.45 | $64.27 | $65.18 | $65.18 | 222,313 |
| 2019-03-27 | $65.41 | $66.99 | $64.77 | $65.95 | $65.95 | 355,596 |
| 2019-03-26 | $66.11 | $66.31 | $63.97 | $65.03 | $65.03 | 370,213 |
| 2019-03-25 | $63.37 | $66.16 | $63.37 | $65.88 | $65.88 | 258,671 |
| 2019-03-22 | $63.79 | $65.64 | $63.23 | $63.49 | $63.49 | 271,554 |
| 2019-03-21 | $62.68 | $65.28 | $62.68 | $64.38 | $64.38 | 209,174 |
| 2019-03-20 | $63.00 | $64.16 | $61.55 | $62.89 | $62.89 | 351,377 |
| 2019-03-19 | $63.65 | $64.93 | $63.09 | $63.25 | $63.25 | 312,424 |
| 2019-03-18 | $63.37 | $64.05 | $62.28 | $63.91 | $63.91 | 356,125 |
| 2019-03-15 | $63.60 | $65.24 | $63.56 | $63.79 | $63.79 | 663,366 |
| 2019-03-14 | $63.24 | $63.72 | $62.72 | $63.53 | $63.53 | 272,622 |
| 2019-03-13 | $64.77 | $65.38 | $63.03 | $63.39 | $63.39 | 272,862 |
| 2019-03-12 | $65.02 | $65.44 | $64.26 | $64.57 | $64.57 | 402,315 |
| 2019-03-11 | $63.84 | $65.08 | $63.45 | $64.92 | $64.92 | 402,036 |
| 2019-03-08 | $62.76 | $64.54 | $62.74 | $63.72 | $63.72 | 396,629 |
| 2019-03-07 | $62.58 | $64.27 | $61.94 | $63.00 | $63.00 | 481,370 |
| 2019-03-06 | $61.58 | $62.07 | $60.67 | $61.30 | $61.30 | 437,100 |
| 2019-03-05 | $61.66 | $62.21 | $61.40 | $61.67 | $61.67 | 451,221 |
| 2019-03-04 | $60.24 | $61.95 | $59.73 | $61.40 | $61.40 | 465,353 |
| 2019-03-01 | $59.91 | $60.25 | $58.38 | $60.06 | $60.06 | 300,927 |
| 2019-02-28 | $59.18 | $59.96 | $57.56 | $59.50 | $59.50 | 401,486 |
| 2019-02-27 | $59.92 | $60.48 | $57.71 | $59.68 | $59.68 | 325,661 |
| 2019-02-26 | $58.01 | $61.00 | $56.88 | $59.62 | $59.62 | 663,545 |
| 2019-02-25 | $58.93 | $59.51 | $58.38 | $58.70 | $58.70 | 315,368 |
| 2019-02-22 | $58.02 | $58.26 | $57.21 | $58.08 | $58.08 | 201,050 |
| 2019-02-21 | $56.94 | $57.86 | $56.29 | $57.80 | $57.80 | 203,791 |
| 2019-02-20 | $57.83 | $58.35 | $56.81 | $57.28 | $57.28 | 291,542 |
| 2019-02-19 | $57.91 | $58.92 | $57.77 | $57.87 | $57.87 | 231,573 |
| 2019-02-15 | $56.97 | $58.34 | $56.27 | $58.08 | $58.08 | 290,744 |
| 2019-02-14 | $55.69 | $56.90 | $55.69 | $56.52 | $56.52 | 309,960 |
| 2019-02-13 | $56.38 | $56.46 | $54.61 | $56.07 | $56.07 | 235,767 |
| 2019-02-12 | $53.78 | $56.91 | $53.78 | $56.29 | $56.29 | 367,032 |
| 2019-02-11 | $53.06 | $53.68 | $52.48 | $53.32 | $53.32 | 213,868 |
| 2019-02-08 | $52.80 | $53.11 | $52.16 | $52.84 | $52.84 | 99,328 |
| 2019-02-07 | $53.04 | $53.72 | $52.31 | $53.05 | $53.05 | 168,005 |
| 2019-02-06 | $54.85 | $55.18 | $52.65 | $52.80 | $52.80 | 168,040 |
| 2019-02-05 | $53.94 | $54.93 | $53.82 | $54.86 | $54.86 | 231,546 |
| 2019-02-04 | $53.25 | $53.86 | $52.61 | $53.81 | $53.81 | 128,737 |
| 2019-02-01 | $53.05 | $54.80 | $52.83 | $53.20 | $53.20 | 503,508 |
| 2019-01-31 | $50.17 | $53.07 | $49.56 | $52.81 | $52.81 | 637,674 |
| 2019-01-30 | $49.94 | $50.16 | $48.35 | $49.98 | $49.98 | 288,098 |
| 2019-01-29 | $48.95 | $50.17 | $47.70 | $49.72 | $49.72 | 215,556 |
| 2019-01-28 | $48.42 | $50.23 | $48.42 | $49.17 | $49.17 | 166,992 |
| 2019-01-25 | $50.13 | $51.14 | $48.57 | $48.88 | $48.88 | 259,065 |
| 2019-01-24 | $48.92 | $49.85 | $48.56 | $49.51 | $49.51 | 216,404 |
| 2019-01-23 | $48.42 | $49.76 | $48.03 | $48.92 | $48.92 | 322,612 |
| 2019-01-22 | $48.00 | $49.36 | $47.29 | $48.20 | $48.20 | 284,788 |
| 2019-01-18 | $48.47 | $49.39 | $47.48 | $48.49 | $48.49 | 354,033 |
| 2019-01-17 | $47.86 | $48.74 | $47.73 | $48.31 | $48.31 | 236,609 |
| 2019-01-16 | $48.21 | $48.83 | $47.58 | $47.95 | $47.95 | 176,903 |
| 2019-01-15 | $47.75 | $48.48 | $46.57 | $48.15 | $48.15 | 236,881 |
| 2019-01-14 | $49.65 | $50.16 | $48.92 | $48.99 | $48.99 | 244,012 |
| 2019-01-11 | $50.20 | $51.01 | $49.54 | $50.04 | $50.04 | 235,098 |
| 2019-01-10 | $51.00 | $51.49 | $50.19 | $50.68 | $50.68 | 192,878 |
| 2019-01-09 | $49.29 | $51.11 | $47.98 | $51.00 | $51.00 | 344,627 |
| 2019-01-08 | $49.18 | $49.38 | $48.31 | $49.13 | $49.13 | 292,811 |
| 2019-01-07 | $47.58 | $49.40 | $46.75 | $48.73 | $48.73 | 203,187 |
| 2019-01-04 | $46.33 | $48.43 | $46.06 | $48.16 | $48.16 | 223,079 |
| 2019-01-03 | $44.83 | $45.97 | $44.35 | $45.52 | $45.52 | 262,628 |
| 2019-01-02 | $44.31 | $46.16 | $43.71 | $45.34 | $45.34 | 208,993 |
| 2018-12-31 | $45.07 | $45.68 | $44.20 | $45.00 | $45.00 | 264,378 |
| 2018-12-28 | $45.04 | $45.89 | $44.20 | $44.90 | $44.90 | 193,221 |
| 2018-12-27 | $43.36 | $44.82 | $43.17 | $44.80 | $44.80 | 258,278 |
| 2018-12-26 | $42.47 | $44.38 | $41.27 | $44.28 | $44.28 | 260,152 |
| 2018-12-24 | $43.97 | $44.15 | $41.32 | $42.30 | $42.30 | 240,255 |
| 2018-12-21 | $43.89 | $45.32 | $43.34 | $44.34 | $44.34 | 1,456,513 |
| 2018-12-20 | $43.67 | $44.69 | $43.13 | $43.81 | $43.81 | 395,047 |
| 2018-12-19 | $44.88 | $46.64 | $43.98 | $44.00 | $44.00 | 399,662 |
| 2018-12-18 | $44.86 | $46.09 | $44.59 | $44.87 | $44.87 | 402,619 |
| 2018-12-17 | $44.85 | $45.89 | $44.43 | $44.65 | $44.65 | 264,056 |
| 2018-12-14 | $45.78 | $47.03 | $45.13 | $45.40 | $45.40 | 189,652 |
| 2018-12-13 | $47.91 | $48.21 | $46.19 | $46.46 | $46.46 | 260,290 |
| 2018-12-12 | $47.42 | $48.55 | $46.78 | $47.76 | $47.76 | 258,580 |
| 2018-12-11 | $48.00 | $48.37 | $46.45 | $46.74 | $46.74 | 303,253 |
| 2018-12-10 | $47.19 | $47.50 | $45.61 | $47.13 | $47.13 | 295,142 |
| 2018-12-07 | $48.18 | $49.33 | $47.13 | $47.17 | $47.17 | 277,768 |
| 2018-12-06 | $46.43 | $48.39 | $46.20 | $48.17 | $48.17 | 238,878 |
| 2018-12-04 | $49.77 | $50.64 | $47.14 | $47.16 | $47.16 | 405,469 |
| 2018-12-03 | $51.63 | $51.75 | $48.75 | $50.50 | $50.50 | 369,659 |
| 2018-11-30 | $50.91 | $51.42 | $50.51 | $50.95 | $50.95 | 319,461 |
| 2018-11-29 | $52.61 | $52.93 | $50.83 | $50.96 | $50.96 | 243,755 |
| 2018-11-28 | $50.41 | $53.13 | $48.88 | $52.75 | $52.75 | 308,673 |
| 2018-11-27 | $49.83 | $51.45 | $49.83 | $50.83 | $50.83 | 184,214 |
| 2018-11-26 | $50.91 | $51.48 | $49.50 | $50.23 | $50.23 | 379,094 |
| 2018-11-23 | $50.44 | $50.91 | $49.99 | $50.14 | $50.14 | 95,120 |
| 2018-11-21 | $48.73 | $51.83 | $48.73 | $50.68 | $50.68 | 279,803 |
| 2018-11-20 | $46.85 | $49.32 | $46.85 | $48.41 | $48.41 | 355,762 |
| 2018-11-19 | $48.46 | $48.55 | $47.19 | $47.79 | $47.79 | 231,830 |
| 2018-11-16 | $47.56 | $48.73 | $46.72 | $48.52 | $48.52 | 624,973 |
| 2018-11-15 | $49.02 | $49.02 | $46.65 | $47.64 | $47.64 | 502,275 |
| 2018-11-14 | $50.82 | $52.05 | $49.24 | $49.73 | $49.73 | 254,038 |
| 2018-11-13 | $50.97 | $52.21 | $50.08 | $50.09 | $50.09 | 265,261 |
| 2018-11-12 | $50.85 | $51.87 | $50.16 | $50.57 | $50.57 | 336,079 |
| 2018-11-09 | $52.84 | $53.78 | $50.65 | $51.31 | $51.31 | 673,653 |
| 2018-11-08 | $53.08 | $54.76 | $51.40 | $53.13 | $53.13 | 534,702 |
| 2018-11-07 | $52.00 | $54.21 | $50.69 | $53.33 | $53.33 | 596,253 |
| 2018-11-06 | $55.98 | $55.98 | $50.06 | $52.09 | $52.09 | 731,000 |
| 2018-11-05 | $49.51 | $49.73 | $48.28 | $49.45 | $49.45 | 318,744 |
| 2018-11-02 | $49.44 | $49.64 | $48.14 | $49.32 | $49.32 | 299,551 |
| 2018-11-01 | $45.57 | $50.73 | $44.96 | $49.32 | $49.32 | 697,525 |
| 2018-10-31 | $45.97 | $46.58 | $45.44 | $45.62 | $45.62 | 780,164 |
| 2018-10-30 | $42.37 | $45.66 | $42.18 | $45.48 | $45.48 | 414,504 |
| 2018-10-29 | $44.75 | $45.53 | $42.44 | $43.02 | $43.02 | 340,459 |
| 2018-10-26 | $44.40 | $45.09 | $42.87 | $44.11 | $44.11 | 431,125 |
| 2018-10-25 | $44.68 | $45.70 | $44.55 | $45.19 | $45.19 | 296,735 |
| 2018-10-24 | $45.64 | $47.14 | $44.18 | $44.26 | $44.26 | 457,900 |
| 2018-10-23 | $43.98 | $46.39 | $43.98 | $45.79 | $45.79 | 439,623 |
| 2018-10-22 | $44.22 | $45.20 | $43.86 | $44.73 | $44.73 | 382,528 |
| 2018-10-19 | $45.07 | $45.75 | $43.94 | $44.00 | $44.00 | 480,731 |
| 2018-10-18 | $49.40 | $49.40 | $44.85 | $45.08 | $45.08 | 918,785 |
| 2018-10-17 | $52.13 | $52.13 | $49.44 | $50.02 | $50.02 | 260,906 |
| 2018-10-16 | $50.86 | $52.81 | $50.00 | $52.40 | $52.40 | 354,568 |
| 2018-10-15 | $50.45 | $51.21 | $49.18 | $50.39 | $50.39 | 357,235 |
| 2018-10-12 | $52.91 | $52.98 | $50.67 | $50.92 | $50.92 | 289,368 |
| 2018-10-11 | $52.22 | $53.88 | $51.95 | $51.98 | $51.98 | 336,043 |
| 2018-10-10 | $52.43 | $53.96 | $51.73 | $52.41 | $52.41 | 359,814 |
| 2018-10-09 | $54.41 | $54.87 | $52.37 | $52.52 | $52.52 | 286,124 |
| 2018-10-08 | $53.04 | $54.99 | $53.03 | $54.75 | $54.75 | 314,021 |
| 2018-10-05 | $54.09 | $54.09 | $51.22 | $53.42 | $53.42 | 438,939 |
| 2018-10-04 | $54.66 | $55.12 | $53.77 | $54.43 | $54.43 | 232,163 |
| 2018-10-03 | $55.32 | $55.32 | $54.40 | $54.82 | $54.82 | 283,063 |
| 2018-10-02 | $56.21 | $56.80 | $55.09 | $55.12 | $55.12 | 233,301 |
| 2018-10-01 | $56.51 | $57.16 | $55.39 | $56.42 | $56.42 | 412,160 |
| 2018-09-28 | $57.45 | $58.70 | $56.16 | $56.82 | $56.82 | 667,021 |
| 2018-09-27 | $58.22 | $58.91 | $57.10 | $57.55 | $57.55 | 362,685 |
| 2018-09-26 | $61.96 | $61.96 | $58.11 | $58.24 | $58.24 | 440,147 |
| 2018-09-25 | $61.90 | $62.05 | $60.88 | $61.62 | $61.62 | 221,529 |
| 2018-09-24 | $61.51 | $61.72 | $60.33 | $61.51 | $61.51 | 326,607 |
| 2018-09-21 | $62.35 | $62.35 | $60.80 | $61.83 | $61.83 | 563,680 |
| 2018-09-20 | $64.53 | $64.61 | $61.35 | $62.31 | $62.31 | 410,808 |
| 2018-09-19 | $62.34 | $64.21 | $62.34 | $64.19 | $64.19 | 455,070 |
| 2018-09-18 | $61.90 | $62.59 | $61.55 | $62.00 | $62.00 | 161,465 |
| 2018-09-17 | $63.50 | $63.68 | $61.67 | $61.99 | $61.99 | 335,801 |
| 2018-09-14 | $63.26 | $63.91 | $62.26 | $63.50 | $63.50 | 268,233 |
| 2018-09-13 | $64.96 | $64.96 | $62.50 | $63.54 | $63.54 | 347,949 |
| 2018-09-12 | $64.04 | $65.17 | $63.94 | $64.82 | $64.82 | 457,635 |
| 2018-09-11 | $62.36 | $64.82 | $62.12 | $63.93 | $63.93 | 400,518 |
| 2018-09-10 | $61.71 | $62.72 | $61.46 | $62.51 | $62.51 | 241,745 |
| 2018-09-07 | $61.61 | $62.09 | $60.99 | $61.38 | $61.38 | 348,847 |
| 2018-09-06 | $61.76 | $63.37 | $61.49 | $62.09 | $62.09 | 446,346 |
| 2018-09-05 | $61.69 | $63.47 | $61.36 | $63.01 | $63.01 | 425,493 |
| 2018-09-04 | $62.16 | $62.69 | $61.21 | $61.99 | $61.99 | 357,739 |
| 2018-08-31 | $61.97 | $62.69 | $61.15 | $62.28 | $62.28 | 465,593 |
| 2018-08-30 | $64.80 | $65.53 | $61.74 | $62.02 | $62.02 | 1,107,726 |
| 2018-08-29 | $66.98 | $66.98 | $64.59 | $65.10 | $65.10 | 1,202,368 |
| 2018-08-28 | $68.87 | $69.03 | $66.79 | $66.93 | $66.93 | 313,820 |
| 2018-08-27 | $68.62 | $69.92 | $68.44 | $69.16 | $69.16 | 247,555 |
| 2018-08-24 | $69.89 | $70.43 | $68.85 | $68.89 | $68.89 | 213,842 |
| 2018-08-23 | $70.21 | $70.21 | $69.53 | $69.88 | $69.88 | 474,050 |
| 2018-08-22 | $70.58 | $71.37 | $69.76 | $70.31 | $70.31 | 315,418 |
| 2018-08-21 | $69.65 | $71.06 | $69.65 | $70.81 | $70.81 | 461,929 |
| 2018-08-20 | $73.86 | $73.86 | $68.89 | $68.91 | $68.91 | 694,584 |
| 2018-08-17 | $73.57 | $75.62 | $73.24 | $73.94 | $73.94 | 187,613 |
| 2018-08-16 | $73.55 | $74.43 | $73.00 | $73.77 | $73.77 | 198,385 |
| 2018-08-15 | $73.80 | $74.29 | $72.73 | $73.28 | $73.28 | 483,695 |
| 2018-08-14 | $72.69 | $74.00 | $71.65 | $73.85 | $73.85 | 652,815 |
| 2018-08-13 | $76.31 | $76.31 | $72.17 | $72.60 | $72.60 | 343,942 |
| 2018-08-10 | $78.08 | $78.93 | $75.73 | $76.43 | $76.43 | 407,223 |
| 2018-08-09 | $80.52 | $80.52 | $75.45 | $78.08 | $78.08 | 282,640 |
| 2018-08-08 | $80.52 | $80.52 | $75.39 | $75.49 | $75.49 | 280,474 |
| 2018-08-07 | $79.50 | $80.98 | $77.47 | $80.24 | $80.24 | 527,726 |
| 2018-08-06 | $73.18 | $76.31 | $72.81 | $75.80 | $75.80 | 364,759 |
| 2018-08-03 | $73.42 | $73.46 | $72.01 | $73.18 | $73.18 | 310,018 |
| 2018-08-02 | $74.49 | $75.42 | $73.42 | $73.81 | $73.81 | 385,311 |
| 2018-08-01 | $74.34 | $75.62 | $73.69 | $75.09 | $75.09 | 662,377 |
| 2018-07-31 | $74.00 | $75.79 | $73.75 | $74.28 | $74.28 | 316,301 |
| 2018-07-30 | $74.60 | $76.11 | $74.47 | $74.56 | $74.56 | 207,457 |
| 2018-07-27 | $75.42 | $75.58 | $73.84 | $74.53 | $74.53 | 207,911 |
| 2018-07-26 | $75.68 | $75.91 | $74.55 | $75.40 | $75.40 | 181,584 |
| 2018-07-25 | $77.67 | $77.73 | $72.41 | $75.17 | $75.17 | 682,466 |
| 2018-07-24 | $81.51 | $81.51 | $77.65 | $77.75 | $77.75 | 274,636 |
| 2018-07-23 | $83.09 | $83.18 | $81.46 | $81.55 | $81.55 | 159,187 |
| 2018-07-20 | $84.28 | $84.56 | $82.88 | $83.18 | $83.18 | 186,304 |
| 2018-07-19 | $82.16 | $84.10 | $81.82 | $83.96 | $83.96 | 221,389 |
| 2018-07-18 | $82.34 | $82.34 | $80.93 | $81.96 | $81.96 | 119,072 |
| 2018-07-17 | $80.68 | $82.47 | $80.68 | $82.34 | $82.34 | 265,074 |
| 2018-07-16 | $80.23 | $80.61 | $79.59 | $80.50 | $80.50 | 195,412 |
| 2018-07-13 | $79.22 | $80.40 | $79.22 | $80.13 | $80.13 | 129,850 |
| 2018-07-12 | $79.59 | $80.10 | $77.98 | $79.37 | $79.37 | 111,312 |
| 2018-07-11 | $79.25 | $79.82 | $78.94 | $79.20 | $79.20 | 132,223 |
| 2018-07-10 | $80.78 | $80.86 | $79.11 | $79.81 | $79.81 | 290,843 |
| 2018-07-09 | $81.00 | $82.00 | $80.64 | $80.66 | $80.66 | 205,717 |
| 2018-07-06 | $79.96 | $81.83 | $79.96 | $80.51 | $80.51 | 189,656 |
| 2018-07-05 | $79.35 | $79.96 | $78.42 | $79.93 | $79.93 | 114,509 |
| 2018-07-03 | $78.80 | $79.56 | $78.55 | $78.87 | $78.87 | 85,035 |
| 2018-07-02 | $77.94 | $78.54 | $77.01 | $78.48 | $78.48 | 165,395 |
| 2018-06-29 | $80.13 | $80.70 | $78.29 | $78.34 | $78.34 | 230,784 |
| 2018-06-28 | $78.11 | $80.13 | $76.40 | $79.69 | $79.69 | 531,243 |
| 2018-06-27 | $80.38 | $80.38 | $77.34 | $77.36 | $77.36 | 268,081 |
| 2018-06-26 | $79.90 | $80.99 | $79.58 | $80.37 | $80.37 | 248,202 |
| 2018-06-25 | $77.76 | $79.39 | $77.11 | $79.06 | $79.06 | 368,513 |
| 2018-06-22 | $82.08 | $82.08 | $78.00 | $78.17 | $78.17 | 700,664 |
| 2018-06-21 | $83.51 | $83.51 | $81.58 | $81.93 | $81.93 | 138,521 |
| 2018-06-20 | $83.53 | $84.10 | $81.99 | $83.50 | $83.50 | 172,525 |
| 2018-06-19 | $82.50 | $83.56 | $81.69 | $83.38 | $83.38 | 220,271 |
| 2018-06-18 | $82.84 | $84.31 | $82.54 | $83.05 | $83.05 | 106,099 |
| 2018-06-15 | $82.81 | $83.99 | $82.81 | $83.45 | $83.45 | 368,601 |
| 2018-06-14 | $83.36 | $83.66 | $82.53 | $83.49 | $83.49 | 399,444 |
| 2018-06-13 | $87.09 | $87.09 | $82.56 | $83.15 | $83.15 | 271,657 |
| 2018-06-12 | $85.67 | $87.21 | $85.06 | $87.01 | $87.01 | 205,883 |
| 2018-06-11 | $86.90 | $86.99 | $85.26 | $85.67 | $85.67 | 142,100 |
| 2018-06-08 | $84.35 | $87.14 | $84.30 | $86.89 | $86.89 | 240,699 |
| 2018-06-07 | $84.81 | $85.33 | $83.45 | $84.36 | $84.36 | 299,598 |
| 2018-06-06 | $84.86 | $85.05 | $83.50 | $84.55 | $84.55 | 174,485 |
| 2018-06-05 | $84.62 | $85.20 | $83.76 | $84.69 | $84.69 | 278,588 |
| 2018-06-04 | $84.30 | $85.39 | $83.85 | $84.79 | $84.79 | 229,379 |
| 2018-06-01 | $85.06 | $85.06 | $83.41 | $83.74 | $83.74 | 259,896 |
| 2018-05-31 | $84.71 | $85.13 | $83.74 | $83.95 | $83.95 | 218,537 |
| 2018-05-30 | $85.78 | $85.80 | $84.35 | $84.45 | $84.45 | 351,192 |
| 2018-05-29 | $84.00 | $85.12 | $83.56 | $84.94 | $84.94 | 265,231 |
| 2018-05-25 | $84.66 | $85.90 | $84.35 | $84.87 | $84.87 | 189,633 |
| 2018-05-24 | $84.22 | $85.20 | $83.87 | $84.45 | $84.45 | 220,273 |
| 2018-05-23 | $82.45 | $84.52 | $82.45 | $84.37 | $84.37 | 293,811 |
| 2018-05-22 | $82.72 | $83.22 | $81.61 | $82.97 | $82.97 | 281,264 |
| 2018-05-21 | $82.90 | $83.64 | $82.17 | $82.99 | $82.99 | 224,553 |
| 2018-05-18 | $80.64 | $82.84 | $80.50 | $82.39 | $82.39 | 186,663 |
| 2018-05-17 | $79.98 | $80.80 | $79.58 | $80.33 | $80.33 | 196,018 |
| 2018-05-16 | $78.32 | $80.08 | $77.74 | $79.77 | $79.77 | 335,773 |
| 2018-05-15 | $80.49 | $81.00 | $77.92 | $78.36 | $78.36 | 349,522 |
| 2018-05-14 | $82.85 | $82.85 | $80.99 | $81.34 | $81.34 | 212,267 |
| 2018-05-11 | $82.78 | $84.03 | $82.20 | $82.52 | $82.52 | 311,121 |
| 2018-05-10 | $81.54 | $82.84 | $81.36 | $82.83 | $82.83 | 347,736 |
| 2018-05-09 | $79.24 | $81.38 | $77.02 | $81.01 | $81.01 | 501,034 |
| 2018-05-08 | $79.75 | $82.38 | $78.05 | $78.34 | $78.34 | 434,840 |
| 2018-05-07 | $76.63 | $77.90 | $75.93 | $77.73 | $77.73 | 392,630 |
| 2018-05-04 | $74.64 | $76.80 | $74.00 | $76.49 | $76.49 | 212,980 |
| 2018-05-03 | $75.00 | $75.51 | $72.09 | $74.91 | $74.91 | 556,403 |
| 2018-05-02 | $78.97 | $78.97 | $75.31 | $75.55 | $75.55 | 389,432 |
| 2018-05-01 | $79.40 | $79.79 | $77.70 | $79.00 | $79.00 | 340,476 |
| 2018-04-30 | $80.26 | $80.91 | $79.45 | $79.70 | $79.70 | 386,639 |
| 2018-04-27 | $80.16 | $80.30 | $78.77 | $80.15 | $80.15 | 335,698 |
| 2018-04-26 | $79.43 | $80.76 | $79.06 | $80.07 | $80.07 | 213,809 |
| 2018-04-25 | $78.87 | $79.65 | $78.20 | $79.02 | $79.02 | 487,860 |
| 2018-04-24 | $79.43 | $80.35 | $78.46 | $78.86 | $78.86 | 704,942 |
| 2018-04-23 | $77.46 | $79.25 | $76.74 | $79.01 | $79.01 | 175,069 |
| 2018-04-20 | $77.95 | $78.60 | $76.80 | $77.26 | $77.26 | 341,217 |
| 2018-04-19 | $78.88 | $79.30 | $76.81 | $78.38 | $78.38 | 465,176 |
| 2018-04-18 | $77.69 | $79.35 | $77.28 | $79.28 | $79.28 | 238,957 |
| 2018-04-17 | $77.63 | $77.80 | $76.72 | $77.57 | $77.57 | 162,432 |
| 2018-04-16 | $75.83 | $76.96 | $75.42 | $76.79 | $76.79 | 126,924 |
| 2018-04-13 | $75.80 | $76.00 | $74.80 | $75.01 | $75.01 | 353,923 |
| 2018-04-12 | $77.32 | $78.10 | $74.94 | $75.46 | $75.46 | 373,946 |
| 2018-04-11 | $76.28 | $77.82 | $76.28 | $76.93 | $76.93 | 344,535 |
| 2018-04-10 | $78.60 | $78.60 | $76.63 | $77.23 | $77.23 | 252,298 |
| 2018-04-09 | $78.28 | $79.14 | $77.28 | $77.35 | $77.35 | 215,293 |
| 2018-04-06 | $77.77 | $78.50 | $76.56 | $77.71 | $77.71 | 285,644 |
| 2018-04-05 | $77.13 | $78.93 | $77.13 | $78.38 | $78.38 | 362,643 |
| 2018-04-04 | $72.44 | $76.98 | $72.44 | $76.69 | $76.69 | 328,409 |
| 2018-04-03 | $73.24 | $74.17 | $72.16 | $73.57 | $73.57 | 305,728 |
| 2018-04-02 | $76.35 | $76.94 | $71.90 | $72.90 | $72.90 | 351,440 |
| 2018-03-29 | $76.96 | $77.59 | $75.99 | $76.52 | $76.52 | 168,878 |
| 2018-03-28 | $76.61 | $77.97 | $75.70 | $76.58 | $76.58 | 295,095 |
| 2018-03-27 | $78.64 | $78.64 | $75.63 | $76.33 | $76.33 | 297,062 |
| 2018-03-26 | $78.95 | $79.30 | $77.32 | $78.49 | $78.49 | 215,860 |
| 2018-03-23 | $79.58 | $80.30 | $77.55 | $77.55 | $77.55 | 297,269 |
| 2018-03-22 | $80.26 | $81.74 | $79.19 | $79.35 | $79.35 | 245,934 |
| 2018-03-21 | $80.41 | $82.26 | $80.24 | $81.27 | $81.27 | 155,848 |
| 2018-03-20 | $81.31 | $81.89 | $79.20 | $80.24 | $80.24 | 315,251 |
| 2018-03-19 | $81.33 | $81.75 | $80.34 | $81.22 | $81.22 | 374,718 |
| 2018-03-16 | $80.34 | $82.01 | $79.49 | $81.81 | $81.81 | 507,125 |
| 2018-03-15 | $81.50 | $81.74 | $80.05 | $80.40 | $80.40 | 191,542 |
| 2018-03-14 | $80.56 | $81.48 | $79.97 | $81.28 | $81.28 | 350,598 |
| 2018-03-13 | $80.14 | $81.17 | $79.31 | $80.08 | $80.08 | 322,644 |
| 2018-03-12 | $77.69 | $79.57 | $77.65 | $79.38 | $79.38 | 290,058 |
| 2018-03-09 | $76.01 | $77.65 | $75.18 | $77.51 | $77.51 | 236,086 |
| 2018-03-08 | $76.34 | $76.34 | $74.61 | $75.31 | $75.31 | 199,583 |
| 2018-03-07 | $75.06 | $76.44 | $74.72 | $76.26 | $76.26 | 241,299 |
| 2018-03-06 | $74.71 | $76.04 | $73.15 | $75.93 | $75.93 | 425,032 |
| 2018-03-05 | $71.82 | $74.45 | $71.80 | $74.27 | $74.27 | 269,312 |
| 2018-03-02 | $69.19 | $72.79 | $68.35 | $72.48 | $72.48 | 648,701 |
| 2018-03-01 | $69.46 | $70.23 | $67.31 | $68.00 | $68.00 | 352,729 |
| 2018-02-28 | $72.56 | $73.03 | $68.88 | $69.64 | $69.64 | 532,177 |
| 2018-02-27 | $72.42 | $77.83 | $71.10 | $72.09 | $72.09 | 714,259 |
| 2018-02-26 | $72.15 | $73.36 | $72.07 | $73.34 | $73.34 | 196,225 |
| 2018-02-23 | $72.40 | $72.42 | $71.13 | $71.96 | $71.96 | 246,639 |
| 2018-02-22 | $72.79 | $73.68 | $71.87 | $72.76 | $72.76 | 188,036 |
| 2018-02-21 | $72.03 | $74.30 | $71.75 | $72.50 | $72.50 | 146,314 |
| 2018-02-20 | $74.14 | $74.43 | $71.53 | $71.73 | $71.73 | 206,372 |
| 2018-02-16 | $72.00 | $74.83 | $72.00 | $74.50 | $74.50 | 178,999 |
| 2018-02-15 | $72.00 | $72.27 | $70.68 | $72.21 | $72.21 | 145,811 |
| 2018-02-14 | $70.19 | $71.56 | $69.70 | $71.10 | $71.10 | 236,506 |
| 2018-02-13 | $71.21 | $71.36 | $70.48 | $70.53 | $70.53 | 257,271 |
| 2018-02-12 | $71.09 | $72.00 | $69.06 | $71.36 | $71.36 | 367,955 |
| 2018-02-09 | $69.76 | $71.35 | $68.58 | $70.49 | $70.49 | 275,640 |
| 2018-02-08 | $72.30 | $72.60 | $68.63 | $68.68 | $68.68 | 294,444 |
| 2018-02-07 | $72.61 | $73.98 | $72.02 | $72.59 | $72.59 | 195,496 |
| 2018-02-06 | $70.06 | $73.24 | $69.30 | $72.93 | $72.93 | 348,104 |
| 2018-02-05 | $73.43 | $74.03 | $71.26 | $71.28 | $71.28 | 352,416 |
| 2018-02-02 | $76.21 | $76.73 | $73.85 | $74.16 | $74.16 | 263,258 |
| 2018-02-01 | $76.63 | $77.96 | $75.88 | $76.63 | $76.63 | 181,140 |
| 2018-01-31 | $77.64 | $78.56 | $76.47 | $76.54 | $76.54 | 287,888 |
| 2018-01-30 | $75.63 | $77.12 | $74.32 | $76.96 | $76.96 | 257,219 |
| 2018-01-29 | $78.36 | $78.64 | $76.30 | $76.36 | $76.36 | 241,900 |
| 2018-01-26 | $77.47 | $78.49 | $76.75 | $78.40 | $78.40 | 174,815 |
| 2018-01-25 | $77.97 | $78.01 | $75.69 | $77.08 | $77.08 | 176,380 |
| 2018-01-24 | $77.59 | $78.38 | $76.51 | $77.42 | $77.42 | 128,194 |
| 2018-01-23 | $77.02 | $77.57 | $75.94 | $77.50 | $77.50 | 183,536 |
| 2018-01-22 | $77.48 | $77.48 | $75.78 | $77.21 | $77.21 | 129,278 |
| 2018-01-19 | $76.77 | $77.69 | $76.35 | $77.28 | $77.28 | 180,737 |
| 2018-01-18 | $76.35 | $77.67 | $75.73 | $76.58 | $76.58 | 145,046 |
| 2018-01-17 | $76.17 | $76.68 | $74.97 | $76.32 | $76.32 | 191,244 |
| 2018-01-16 | $77.54 | $78.39 | $74.64 | $74.74 | $74.74 | 380,735 |
| 2018-01-12 | $77.44 | $77.44 | $76.51 | $76.89 | $76.89 | 200,020 |
| 2018-01-11 | $77.11 | $77.53 | $76.42 | $76.55 | $76.55 | 254,167 |
| 2018-01-10 | $76.68 | $77.21 | $76.00 | $77.02 | $77.02 | 352,222 |
| 2018-01-09 | $76.35 | $77.37 | $76.31 | $76.99 | $76.99 | 168,722 |
| 2018-01-08 | $76.96 | $77.70 | $75.72 | $76.43 | $76.43 | 245,406 |
| 2018-01-05 | $76.43 | $77.57 | $75.83 | $77.51 | $77.51 | 211,016 |
| 2018-01-04 | $76.28 | $76.72 | $75.58 | $76.12 | $76.12 | 269,324 |
| 2018-01-03 | $74.88 | $76.60 | $74.78 | $75.84 | $75.84 | 213,289 |
| 2018-01-02 | $75.92 | $75.94 | $74.11 | $74.99 | $74.99 | 495,852 |
| 2017-12-29 | $75.82 | $76.00 | $74.92 | $75.74 | $75.74 | 277,293 |
| 2017-12-28 | $75.67 | $75.97 | $74.69 | $75.81 | $75.81 | 186,688 |
| 2017-12-27 | $75.31 | $76.40 | $75.12 | $75.46 | $75.46 | 202,138 |
| 2017-12-26 | $74.00 | $75.39 | $73.60 | $75.25 | $75.25 | 294,077 |
| 2017-12-22 | $75.03 | $75.03 | $73.35 | $73.97 | $73.97 | 184,961 |
| 2017-12-21 | $74.00 | $75.40 | $73.68 | $75.20 | $75.20 | 180,852 |
| 2017-12-20 | $72.24 | $73.66 | $71.56 | $73.54 | $73.54 | 196,262 |
| 2017-12-19 | $74.62 | $75.06 | $71.37 | $71.51 | $71.51 | 407,160 |
| 2017-12-18 | $69.50 | $74.72 | $69.45 | $74.30 | $74.30 | 783,219 |
| 2017-12-15 | $67.68 | $69.08 | $67.15 | $68.74 | $68.74 | 794,522 |
| 2017-12-14 | $65.32 | $68.10 | $65.01 | $67.11 | $67.11 | 329,031 |
| 2017-12-13 | $65.24 | $65.87 | $64.96 | $65.28 | $65.28 | 229,725 |
| 2017-12-12 | $66.65 | $66.65 | $64.69 | $65.24 | $65.24 | 275,224 |
| 2017-12-11 | $65.05 | $65.70 | $64.26 | $64.55 | $64.55 | 174,469 |
| 2017-12-08 | $65.34 | $65.87 | $64.77 | $65.19 | $65.19 | 173,690 |
| 2017-12-07 | $65.69 | $65.90 | $64.98 | $65.07 | $65.07 | 228,126 |
| 2017-12-06 | $65.93 | $66.47 | $65.39 | $65.66 | $65.66 | 239,661 |
| 2017-12-05 | $68.48 | $68.48 | $65.93 | $66.12 | $66.12 | 372,088 |
| 2017-12-04 | $68.18 | $69.10 | $67.62 | $68.05 | $68.05 | 477,298 |
| 2017-12-01 | $67.92 | $67.92 | $64.78 | $67.73 | $67.73 | 294,121 |
| 2017-11-30 | $69.34 | $69.34 | $67.67 | $67.99 | $67.99 | 205,921 |
| 2017-11-29 | $68.18 | $69.33 | $67.95 | $68.92 | $68.92 | 395,784 |
| 2017-11-28 | $65.82 | $68.00 | $65.79 | $67.81 | $67.81 | 240,909 |
| 2017-11-27 | $65.93 | $65.93 | $65.19 | $65.52 | $65.52 | 195,195 |
| 2017-11-24 | $65.87 | $65.90 | $64.77 | $65.84 | $65.84 | 79,367 |
| 2017-11-22 | $65.48 | $65.77 | $64.76 | $65.60 | $65.60 | 138,278 |
| 2017-11-21 | $64.77 | $65.40 | $64.63 | $65.33 | $65.33 | 260,888 |
| 2017-11-20 | $64.16 | $64.63 | $64.04 | $64.34 | $64.34 | 285,964 |
| 2017-11-17 | $62.72 | $64.53 | $62.50 | $64.00 | $64.00 | 138,481 |
| 2017-11-16 | $63.88 | $63.88 | $62.88 | $63.04 | $63.04 | 321,511 |
| 2017-11-15 | $63.99 | $64.01 | $63.07 | $63.51 | $63.51 | 134,573 |
| 2017-11-14 | $62.91 | $64.88 | $62.87 | $64.50 | $64.50 | 152,651 |
| 2017-11-13 | $63.55 | $64.46 | $62.89 | $63.15 | $63.15 | 143,818 |
| 2017-11-10 | $62.96 | $65.11 | $62.61 | $64.12 | $64.12 | 172,255 |
| 2017-11-09 | $62.50 | $63.09 | $61.67 | $62.57 | $62.57 | 143,446 |
| 2017-11-08 | $62.44 | $63.02 | $61.17 | $63.00 | $63.00 | 187,832 |
| 2017-11-07 | $64.37 | $64.65 | $60.32 | $63.00 | $63.00 | 512,849 |
| 2017-11-06 | $63.99 | $64.69 | $63.41 | $64.40 | $64.40 | 241,665 |
| 2017-11-03 | $63.79 | $64.89 | $63.41 | $63.94 | $63.94 | 264,926 |
| 2017-11-02 | $66.10 | $66.80 | $63.64 | $63.76 | $63.76 | 253,480 |
| 2017-11-01 | $66.96 | $66.96 | $65.18 | $65.77 | $65.77 | 304,907 |
| 2017-10-31 | $63.73 | $66.57 | $63.73 | $65.99 | $65.99 | 307,171 |
| 2017-10-30 | $64.57 | $65.00 | $63.22 | $63.63 | $63.63 | 243,856 |
| 2017-10-27 | $64.36 | $64.82 | $63.81 | $64.71 | $64.71 | 175,458 |
| 2017-10-26 | $63.66 | $64.44 | $63.30 | $64.32 | $64.32 | 185,065 |
| 2017-10-25 | $64.86 | $64.91 | $62.83 | $63.38 | $63.38 | 188,886 |
| 2017-10-24 | $64.32 | $65.24 | $63.96 | $64.87 | $64.87 | 158,546 |
| 2017-10-23 | $65.35 | $65.35 | $63.92 | $64.36 | $64.36 | 159,690 |
| 2017-10-20 | $65.00 | $65.52 | $64.62 | $65.30 | $65.30 | 122,222 |
| 2017-10-19 | $63.42 | $64.49 | $62.83 | $64.47 | $64.47 | 180,507 |
| 2017-10-18 | $64.45 | $64.48 | $63.54 | $63.93 | $63.93 | 231,137 |
| 2017-10-17 | $62.92 | $64.40 | $62.92 | $64.05 | $64.05 | 272,794 |
| 2017-10-16 | $63.25 | $63.76 | $62.93 | $63.15 | $63.15 | 190,369 |
| 2017-10-13 | $63.80 | $63.80 | $62.87 | $62.98 | $62.98 | 256,819 |
| 2017-10-12 | $63.81 | $64.11 | $63.45 | $63.55 | $63.55 | 200,348 |
| 2017-10-11 | $64.20 | $64.39 | $63.85 | $63.95 | $63.95 | 145,364 |
| 2017-10-10 | $64.26 | $64.75 | $63.64 | $64.24 | $64.24 | 163,460 |
| 2017-10-09 | $64.94 | $64.94 | $64.07 | $64.11 | $64.11 | 229,760 |
| 2017-10-06 | $64.98 | $65.94 | $64.66 | $64.94 | $64.94 | 139,368 |
| 2017-10-05 | $66.02 | $66.17 | $64.52 | $64.90 | $64.90 | 183,478 |
| 2017-10-04 | $66.80 | $67.27 | $65.32 | $65.61 | $65.61 | 219,688 |
| 2017-10-03 | $65.40 | $66.97 | $64.26 | $66.80 | $66.80 | 348,441 |
| 2017-10-02 | $65.08 | $65.29 | $64.45 | $65.09 | $65.09 | 250,047 |
| 2017-09-29 | $64.42 | $65.44 | $63.90 | $65.17 | $65.17 | 295,735 |
| 2017-09-28 | $63.74 | $64.78 | $62.66 | $64.35 | $64.35 | 237,533 |
| 2017-09-27 | $62.13 | $64.03 | $62.02 | $63.87 | $63.87 | 267,896 |
| 2017-09-26 | $60.81 | $61.96 | $60.43 | $61.62 | $61.62 | 182,333 |
| 2017-09-25 | $61.40 | $61.45 | $60.11 | $60.72 | $60.72 | 213,643 |
| 2017-09-22 | $61.37 | $61.88 | $61.21 | $61.48 | $61.48 | 87,845 |
| 2017-09-21 | $60.58 | $61.72 | $60.58 | $61.35 | $61.35 | 117,688 |
| 2017-09-20 | $60.76 | $60.94 | $60.41 | $60.70 | $60.70 | 203,769 |
| 2017-09-19 | $59.00 | $61.05 | $59.00 | $60.84 | $60.84 | 335,509 |
| 2017-09-18 | $59.24 | $59.44 | $58.72 | $58.99 | $58.99 | 361,722 |
| 2017-09-15 | $58.43 | $59.06 | $57.85 | $58.82 | $58.82 | 610,521 |
| 2017-09-14 | $58.10 | $58.90 | $57.82 | $58.31 | $58.31 | 236,137 |
| 2017-09-13 | $59.35 | $59.35 | $58.24 | $58.30 | $58.30 | 172,513 |
| 2017-09-12 | $58.41 | $59.47 | $57.97 | $59.40 | $59.40 | 323,791 |
| 2017-09-11 | $59.89 | $60.00 | $58.12 | $58.30 | $58.30 | 296,141 |
| 2017-09-08 | $59.12 | $59.64 | $58.71 | $59.10 | $59.10 | 337,921 |
| 2017-09-07 | $58.88 | $59.46 | $58.52 | $59.17 | $59.17 | 282,715 |
| 2017-09-06 | $57.15 | $58.99 | $56.95 | $58.66 | $58.66 | 271,323 |
| 2017-09-05 | $59.05 | $59.23 | $56.62 | $56.76 | $56.76 | 377,641 |
| 2017-09-01 | $59.46 | $59.46 | $58.37 | $59.05 | $59.05 | 225,734 |
| 2017-08-31 | $57.37 | $59.59 | $57.29 | $59.35 | $59.35 | 345,500 |
| 2017-08-30 | $56.13 | $57.23 | $56.13 | $57.05 | $57.05 | 271,071 |
| 2017-08-29 | $55.42 | $56.39 | $55.25 | $56.13 | $56.13 | 265,200 |
| 2017-08-28 | $54.97 | $55.52 | $54.71 | $55.48 | $55.48 | 328,090 |
| 2017-08-25 | $55.25 | $55.25 | $54.52 | $54.79 | $54.79 | 124,979 |
| 2017-08-24 | $55.00 | $55.39 | $54.74 | $54.87 | $54.87 | 145,652 |
| 2017-08-23 | $56.36 | $56.36 | $55.07 | $55.17 | $55.17 | 236,746 |
| 2017-08-22 | $57.04 | $57.13 | $55.70 | $56.64 | $56.64 | 209,552 |
| 2017-08-21 | $56.48 | $56.92 | $56.27 | $56.78 | $56.78 | 107,285 |
| 2017-08-18 | $56.81 | $57.29 | $56.46 | $56.59 | $56.59 | 256,659 |
| 2017-08-17 | $58.13 | $58.39 | $57.22 | $57.25 | $57.25 | 192,273 |
| 2017-08-16 | $58.65 | $58.65 | $57.52 | $58.34 | $58.34 | 286,377 |
| 2017-08-15 | $58.87 | $59.08 | $58.08 | $58.32 | $58.32 | 234,869 |
| 2017-08-14 | $58.38 | $59.00 | $58.25 | $58.83 | $58.83 | 190,780 |
| 2017-08-11 | $57.46 | $58.73 | $57.05 | $58.16 | $58.16 | 245,951 |
| 2017-08-10 | $58.39 | $58.39 | $57.72 | $57.98 | $57.98 | 222,487 |
| 2017-08-09 | $59.00 | $59.00 | $57.75 | $58.66 | $58.66 | 326,380 |
| 2017-08-08 | $56.00 | $59.34 | $55.11 | $58.46 | $58.46 | 406,772 |
| 2017-08-07 | $55.48 | $56.46 | $55.03 | $56.06 | $56.06 | 353,987 |
| 2017-08-04 | $52.55 | $55.52 | $52.55 | $55.48 | $55.48 | 308,527 |
| 2017-08-03 | $53.04 | $53.17 | $52.21 | $52.54 | $52.54 | 118,623 |
| 2017-08-02 | $52.89 | $53.13 | $52.48 | $53.03 | $53.03 | 174,933 |
| 2017-08-01 | $53.09 | $53.20 | $52.76 | $52.88 | $52.88 | 354,955 |
| 2017-07-31 | $52.55 | $53.10 | $52.45 | $52.78 | $52.78 | 201,694 |
| 2017-07-28 | $52.31 | $52.88 | $51.64 | $52.37 | $52.37 | 139,797 |
| 2017-07-27 | $52.59 | $53.41 | $52.28 | $52.39 | $52.39 | 434,288 |
| 2017-07-26 | $52.61 | $52.71 | $51.98 | $52.47 | $52.47 | 259,353 |
| 2017-07-25 | $52.85 | $53.04 | $52.38 | $52.53 | $52.53 | 347,584 |
| 2017-07-24 | $52.50 | $52.78 | $52.23 | $52.55 | $52.55 | 184,451 |
| 2017-07-21 | $53.29 | $53.43 | $52.16 | $52.49 | $52.49 | 169,265 |
| 2017-07-20 | $52.99 | $53.24 | $52.56 | $52.86 | $52.86 | 160,050 |
| 2017-07-19 | $52.26 | $53.11 | $52.26 | $52.81 | $52.81 | 216,420 |
| 2017-07-18 | $52.50 | $52.84 | $51.72 | $52.27 | $52.27 | 214,848 |
| 2017-07-17 | $52.90 | $53.03 | $52.62 | $52.76 | $52.76 | 143,683 |
| 2017-07-14 | $53.06 | $53.25 | $52.67 | $53.00 | $53.00 | 147,506 |
| 2017-07-13 | $53.25 | $53.53 | $52.61 | $53.23 | $53.23 | 124,078 |
| 2017-07-12 | $53.68 | $54.13 | $53.14 | $53.26 | $53.26 | 108,357 |
| 2017-07-11 | $53.73 | $53.97 | $52.71 | $53.26 | $53.26 | 190,030 |
| 2017-07-10 | $53.94 | $54.37 | $53.65 | $53.80 | $53.80 | 184,983 |
| 2017-07-07 | $52.94 | $54.33 | $52.72 | $53.97 | $53.97 | 246,055 |
| 2017-07-06 | $52.97 | $53.24 | $52.31 | $52.78 | $52.78 | 249,582 |
| 2017-07-05 | $52.48 | $53.47 | $52.29 | $53.35 | $53.35 | 206,012 |
| 2017-07-03 | $53.32 | $53.32 | $52.39 | $52.39 | $52.39 | 68,943 |
| 2017-06-30 | $52.81 | $53.67 | $52.81 | $53.07 | $53.07 | 303,629 |
| 2017-06-29 | $55.22 | $55.30 | $52.73 | $52.76 | $52.76 | 358,034 |
| 2017-06-28 | $53.92 | $55.20 | $53.63 | $55.19 | $55.19 | 352,109 |
| 2017-06-27 | $53.91 | $54.00 | $53.53 | $53.59 | $53.59 | 222,456 |
| 2017-06-26 | $53.53 | $53.99 | $52.99 | $53.91 | $53.91 | 224,458 |
| 2017-06-23 | $52.97 | $53.54 | $52.74 | $53.38 | $53.38 | 470,132 |
| 2017-06-22 | $53.48 | $53.62 | $52.95 | $53.03 | $53.03 | 127,213 |
| 2017-06-21 | $53.45 | $54.27 | $53.15 | $53.48 | $53.48 | 175,529 |
| 2017-06-20 | $52.95 | $53.52 | $52.67 | $53.37 | $53.37 | 192,788 |
| 2017-06-19 | $52.82 | $53.48 | $52.53 | $52.96 | $52.96 | 193,309 |
| 2017-06-16 | $52.35 | $52.71 | $52.12 | $52.56 | $52.56 | 507,991 |
| 2017-06-15 | $53.49 | $53.90 | $52.65 | $52.84 | $52.84 | 119,406 |
| 2017-06-14 | $53.47 | $54.72 | $52.81 | $54.12 | $54.12 | 236,226 |
| 2017-06-13 | $53.03 | $53.52 | $52.67 | $53.31 | $53.31 | 154,835 |
| 2017-06-12 | $52.57 | $53.25 | $52.26 | $52.90 | $52.90 | 237,036 |
| 2017-06-09 | $53.10 | $53.59 | $52.27 | $52.62 | $52.62 | 275,012 |
| 2017-06-08 | $52.39 | $53.28 | $52.16 | $52.91 | $52.91 | 154,296 |
| 2017-06-07 | $52.85 | $53.08 | $52.25 | $52.47 | $52.47 | 254,475 |
| 2017-06-06 | $52.20 | $52.90 | $51.67 | $52.62 | $52.62 | 267,579 |
| 2017-06-05 | $54.55 | $54.55 | $52.44 | $52.49 | $52.49 | 191,638 |
| 2017-06-02 | $53.90 | $54.78 | $53.75 | $54.42 | $54.42 | 414,014 |
| 2017-06-01 | $53.52 | $53.82 | $52.83 | $53.78 | $53.78 | 386,817 |
| 2017-05-31 | $53.69 | $53.84 | $52.70 | $53.55 | $53.55 | 405,590 |
| 2017-05-30 | $53.75 | $53.91 | $52.99 | $53.60 | $53.60 | 307,207 |
| 2017-05-26 | $53.07 | $54.19 | $52.90 | $53.73 | $53.73 | 497,989 |
| 2017-05-25 | $52.10 | $52.98 | $52.10 | $52.89 | $52.89 | 320,570 |
| 2017-05-24 | $51.97 | $52.36 | $51.56 | $52.01 | $52.01 | 217,323 |
| 2017-05-23 | $52.09 | $52.25 | $51.51 | $52.06 | $52.06 | 225,690 |
| 2017-05-22 | $51.77 | $51.94 | $51.16 | $51.81 | $51.81 | 180,023 |
| 2017-05-19 | $51.12 | $51.83 | $50.73 | $51.64 | $51.64 | 450,287 |
| 2017-05-18 | $49.81 | $51.43 | $49.61 | $51.05 | $51.05 | 403,707 |
| 2017-05-17 | $51.06 | $51.60 | $49.85 | $49.87 | $49.87 | 388,290 |
| 2017-05-16 | $52.36 | $53.04 | $51.15 | $51.76 | $51.76 | 288,172 |
| 2017-05-15 | $51.98 | $52.26 | $51.77 | $52.14 | $52.14 | 154,631 |
| 2017-05-12 | $52.06 | $52.15 | $51.51 | $51.87 | $51.87 | 166,814 |
| 2017-05-11 | $52.15 | $52.43 | $51.11 | $52.21 | $52.21 | 271,837 |
| 2017-05-10 | $53.70 | $53.73 | $51.71 | $52.25 | $52.25 | 344,005 |
| 2017-05-09 | $53.53 | $54.43 | $51.21 | $53.70 | $53.70 | 552,541 |
| 2017-05-08 | $51.61 | $51.99 | $50.85 | $51.12 | $51.12 | 299,291 |
| 2017-05-05 | $51.69 | $51.77 | $50.86 | $51.60 | $51.60 | 219,504 |
| 2017-05-04 | $51.47 | $51.77 | $50.98 | $51.62 | $51.62 | 138,901 |
| 2017-05-03 | $51.25 | $51.37 | $50.91 | $51.34 | $51.34 | 180,696 |
| 2017-05-02 | $51.80 | $51.80 | $51.13 | $51.33 | $51.33 | 266,139 |
| 2017-05-01 | $51.17 | $51.51 | $50.97 | $51.47 | $51.47 | 219,939 |
| 2017-04-28 | $51.56 | $51.56 | $51.03 | $51.19 | $51.19 | 308,371 |
| 2017-04-27 | $51.70 | $51.77 | $51.24 | $51.40 | $51.40 | 266,916 |
| 2017-04-26 | $50.23 | $51.59 | $50.18 | $51.45 | $51.45 | 228,371 |
| 2017-04-25 | $49.83 | $50.36 | $49.34 | $50.13 | $50.13 | 311,675 |
| 2017-04-24 | $50.20 | $50.49 | $48.80 | $49.51 | $49.51 | 553,331 |
| 2017-04-21 | $48.91 | $49.91 | $48.61 | $49.68 | $49.68 | 339,143 |
| 2017-04-20 | $47.60 | $49.02 | $46.79 | $48.99 | $48.99 | 813,837 |
| 2017-04-19 | $46.90 | $47.28 | $46.84 | $46.98 | $46.98 | 558,642 |
| 2017-04-18 | $46.28 | $47.10 | $46.11 | $46.79 | $46.79 | 364,709 |
| 2017-04-17 | $46.32 | $46.52 | $46.10 | $46.39 | $46.39 | 237,219 |
| 2017-04-13 | $46.19 | $46.86 | $45.89 | $45.98 | $45.98 | 230,977 |
| 2017-04-12 | $47.04 | $47.04 | $46.27 | $46.35 | $46.35 | 230,321 |
| 2017-04-11 | $45.94 | $47.78 | $45.89 | $47.44 | $47.44 | 662,887 |
| 2017-04-10 | $46.58 | $47.07 | $45.99 | $46.11 | $46.11 | 207,189 |
| 2017-04-07 | $46.73 | $46.98 | $46.43 | $46.55 | $46.55 | 314,207 |
| 2017-04-06 | $46.65 | $46.94 | $46.44 | $46.82 | $46.82 | 239,617 |
| 2017-04-05 | $46.79 | $47.30 | $46.54 | $46.62 | $46.62 | 346,981 |
| 2017-04-04 | $46.54 | $46.99 | $46.46 | $46.65 | $46.65 | 196,191 |
| 2017-04-03 | $46.96 | $47.47 | $46.31 | $46.70 | $46.70 | 259,630 |
| 2017-03-31 | $46.67 | $47.29 | $46.67 | $47.00 | $47.00 | 228,039 |
| 2017-03-30 | $46.80 | $47.09 | $46.42 | $46.74 | $46.74 | 216,869 |
| 2017-03-29 | $46.42 | $46.88 | $46.06 | $46.70 | $46.70 | 133,201 |
| 2017-03-28 | $45.33 | $46.65 | $45.33 | $46.43 | $46.43 | 195,351 |
| 2017-03-27 | $45.00 | $45.96 | $44.82 | $45.66 | $45.66 | 198,180 |
| 2017-03-24 | $45.91 | $46.16 | $45.58 | $45.74 | $45.74 | 246,471 |
| 2017-03-23 | $45.31 | $46.00 | $44.96 | $45.69 | $45.69 | 232,353 |
| 2017-03-22 | $45.56 | $45.67 | $44.82 | $45.24 | $45.24 | 358,057 |
| 2017-03-21 | $46.53 | $46.53 | $45.52 | $45.59 | $45.59 | 271,560 |
| 2017-03-20 | $46.80 | $47.48 | $46.20 | $46.40 | $46.40 | 382,562 |
| 2017-03-17 | $47.15 | $47.76 | $46.95 | $47.49 | $47.49 | 573,030 |
| 2017-03-16 | $46.60 | $48.33 | $45.88 | $47.24 | $47.24 | 771,245 |
| 2017-03-15 | $44.85 | $46.32 | $44.78 | $46.04 | $46.04 | 308,933 |
| 2017-03-14 | $44.55 | $44.64 | $44.02 | $44.63 | $44.63 | 222,003 |
| 2017-03-13 | $44.56 | $44.96 | $44.40 | $44.89 | $44.89 | 247,440 |
| 2017-03-10 | $44.20 | $44.71 | $44.11 | $44.48 | $44.48 | 333,657 |
| 2017-03-09 | $43.83 | $44.39 | $43.51 | $43.79 | $43.79 | 255,750 |
| 2017-03-08 | $44.22 | $44.35 | $43.50 | $43.62 | $43.62 | 254,823 |
| 2017-03-07 | $43.84 | $44.38 | $43.84 | $43.98 | $43.98 | 241,281 |
| 2017-03-06 | $43.83 | $44.09 | $43.39 | $43.90 | $43.90 | 194,104 |
| 2017-03-03 | $43.81 | $44.20 | $43.70 | $43.94 | $43.94 | 232,671 |
| 2017-03-02 | $44.30 | $44.50 | $43.77 | $43.84 | $43.84 | 402,374 |
| 2017-03-01 | $42.90 | $44.42 | $42.80 | $44.15 | $44.15 | 546,443 |
| 2017-02-28 | $43.73 | $43.73 | $39.89 | $41.98 | $41.98 | 487,351 |
| 2017-02-27 | $38.70 | $40.80 | $38.70 | $40.80 | $40.80 | 465,416 |
| 2017-02-24 | $38.17 | $38.85 | $37.89 | $38.70 | $38.70 | 111,617 |
| 2017-02-23 | $38.80 | $38.83 | $38.27 | $38.55 | $38.55 | 142,271 |
| 2017-02-22 | $38.41 | $39.06 | $37.96 | $38.62 | $38.62 | 212,083 |
| 2017-02-21 | $38.01 | $38.66 | $38.01 | $38.39 | $38.39 | 206,079 |
| 2017-02-17 | $38.10 | $38.10 | $37.50 | $37.92 | $37.92 | 146,615 |
| 2017-02-16 | $38.16 | $38.46 | $37.72 | $38.14 | $38.14 | 116,480 |
| 2017-02-15 | $37.81 | $38.60 | $37.73 | $38.16 | $38.16 | 131,068 |
| 2017-02-14 | $38.29 | $38.29 | $37.64 | $37.99 | $37.99 | 162,387 |
| 2017-02-13 | $38.55 | $38.75 | $38.08 | $38.22 | $38.22 | 112,055 |
| 2017-02-10 | $37.84 | $38.50 | $37.58 | $38.48 | $38.48 | 103,055 |
| 2017-02-09 | $37.45 | $37.81 | $36.73 | $37.76 | $37.76 | 118,911 |
| 2017-02-08 | $37.50 | $37.52 | $37.19 | $37.43 | $37.43 | 123,012 |
| 2017-02-07 | $38.18 | $38.18 | $37.57 | $37.61 | $37.61 | 149,481 |
| 2017-02-06 | $38.03 | $38.44 | $37.78 | $38.04 | $38.04 | 206,811 |
| 2017-02-03 | $38.12 | $38.24 | $37.51 | $38.24 | $38.24 | 235,942 |
| 2017-02-02 | $37.29 | $37.90 | $37.09 | $37.72 | $37.72 | 150,026 |
| 2017-02-01 | $37.32 | $37.55 | $37.00 | $37.33 | $37.33 | 121,041 |
| 2017-01-31 | $37.18 | $37.30 | $36.85 | $37.11 | $37.11 | 178,960 |
| 2017-01-30 | $37.30 | $37.30 | $36.69 | $37.15 | $37.15 | 120,440 |
| 2017-01-27 | $38.00 | $38.20 | $37.24 | $37.55 | $37.55 | 81,390 |
| 2017-01-26 | $38.39 | $38.70 | $37.87 | $37.92 | $37.92 | 188,621 |
| 2017-01-25 | $38.20 | $38.82 | $38.13 | $38.26 | $38.26 | 249,380 |
| 2017-01-24 | $37.15 | $37.95 | $37.15 | $37.86 | $37.86 | 230,285 |
| 2017-01-23 | $36.80 | $37.31 | $36.63 | $36.89 | $36.89 | 142,737 |
| 2017-01-20 | $36.10 | $36.88 | $36.10 | $36.82 | $36.82 | 290,900 |
| 2017-01-19 | $36.61 | $36.95 | $36.09 | $36.14 | $36.14 | 92,633 |
| 2017-01-18 | $36.90 | $37.09 | $36.36 | $36.69 | $36.69 | 146,203 |
| 2017-01-17 | $37.26 | $37.45 | $36.64 | $36.67 | $36.67 | 119,865 |
| 2017-01-13 | $37.34 | $37.86 | $37.00 | $37.62 | $37.62 | 125,093 |
| 2017-01-12 | $37.67 | $37.69 | $36.43 | $37.09 | $37.09 | 132,399 |
| 2017-01-11 | $37.39 | $37.56 | $37.04 | $37.53 | $37.53 | 136,451 |
| 2017-01-10 | $36.80 | $37.56 | $36.71 | $37.24 | $37.24 | 236,688 |
| 2017-01-09 | $36.80 | $37.03 | $36.50 | $36.77 | $36.77 | 253,714 |
| 2017-01-06 | $37.75 | $37.75 | $36.97 | $37.01 | $37.01 | 118,607 |
| 2017-01-05 | $38.76 | $38.76 | $37.22 | $37.73 | $37.73 | 177,557 |
| 2017-01-04 | $36.74 | $37.61 | $36.33 | $37.54 | $37.54 | 244,009 |
| 2017-01-03 | $36.09 | $36.55 | $35.76 | $36.45 | $36.45 | 180,269 |
| 2016-12-30 | $35.92 | $36.02 | $35.31 | $35.60 | $35.60 | 192,381 |
| 2016-12-29 | $35.88 | $36.48 | $35.79 | $35.94 | $35.94 | 87,727 |
| 2016-12-28 | $36.57 | $36.57 | $35.62 | $35.75 | $35.75 | 121,283 |
| 2016-12-27 | $36.10 | $36.56 | $36.00 | $36.40 | $36.40 | 165,902 |
| 2016-12-23 | $35.94 | $36.08 | $35.60 | $36.02 | $36.02 | 160,738 |
| 2016-12-22 | $36.52 | $36.69 | $35.92 | $35.98 | $35.98 | 172,894 |
| 2016-12-21 | $36.54 | $36.72 | $36.34 | $36.40 | $36.40 | 142,843 |
| 2016-12-20 | $36.66 | $36.92 | $36.44 | $36.70 | $36.70 | 187,566 |
| 2016-12-19 | $36.59 | $37.14 | $36.45 | $36.47 | $36.47 | 273,006 |
| 2016-12-16 | $36.29 | $37.13 | $36.14 | $36.41 | $36.41 | 1,022,285 |
| 2016-12-15 | $37.25 | $37.94 | $35.93 | $36.29 | $36.29 | 350,956 |
| 2016-12-14 | $37.82 | $38.24 | $37.21 | $37.23 | $37.23 | 218,516 |
| 2016-12-13 | $38.44 | $38.68 | $37.61 | $37.92 | $37.92 | 267,759 |
| 2016-12-12 | $38.68 | $38.69 | $38.09 | $38.27 | $38.27 | 364,309 |
| 2016-12-09 | $39.50 | $39.51 | $38.84 | $39.04 | $39.04 | 269,054 |
| 2016-12-08 | $38.70 | $39.50 | $38.53 | $39.42 | $39.42 | 205,423 |
| 2016-12-07 | $37.50 | $38.59 | $37.35 | $38.49 | $38.49 | 119,758 |
| 2016-12-06 | $37.36 | $37.78 | $36.95 | $37.58 | $37.58 | 152,796 |
| 2016-12-05 | $37.00 | $37.44 | $36.80 | $37.03 | $37.03 | 154,014 |
| 2016-12-02 | $36.55 | $37.02 | $36.55 | $36.74 | $36.74 | 149,141 |
| 2016-12-01 | $36.52 | $37.01 | $36.37 | $36.68 | $36.68 | 250,386 |
| 2016-11-30 | $37.42 | $37.42 | $36.21 | $36.29 | $36.29 | 168,666 |
| 2016-11-29 | $37.00 | $37.35 | $36.88 | $37.06 | $37.06 | 171,043 |
| 2016-11-28 | $37.35 | $37.35 | $36.81 | $36.96 | $36.96 | 170,483 |
| 2016-11-25 | $37.31 | $37.50 | $37.17 | $37.50 | $37.50 | 67,102 |
| 2016-11-23 | $37.14 | $37.43 | $37.06 | $37.16 | $37.16 | 182,881 |
| 2016-11-22 | $37.16 | $37.29 | $36.87 | $37.21 | $37.21 | 140,854 |
| 2016-11-21 | $37.01 | $37.39 | $36.53 | $36.97 | $36.97 | 164,610 |
| 2016-11-18 | $36.82 | $37.19 | $36.82 | $37.02 | $37.02 | 244,010 |
| 2016-11-17 | $35.99 | $36.99 | $35.96 | $36.66 | $36.66 | 398,416 |
| 2016-11-16 | $36.20 | $36.20 | $35.73 | $35.82 | $35.82 | 302,590 |
| 2016-11-15 | $35.76 | $36.24 | $35.67 | $36.20 | $36.20 | 305,015 |
| 2016-11-14 | $35.43 | $36.19 | $35.11 | $35.88 | $35.88 | 773,758 |
| 2016-11-11 | $34.34 | $35.21 | $34.27 | $35.05 | $35.05 | 504,930 |
| 2016-11-10 | $32.96 | $34.48 | $32.51 | $34.19 | $34.19 | 578,277 |
| 2016-11-09 | $30.94 | $33.16 | $30.64 | $32.67 | $32.67 | 545,341 |
| 2016-11-08 | $30.90 | $31.37 | $30.62 | $31.10 | $31.10 | 178,418 |
| 2016-11-07 | $31.20 | $31.28 | $30.83 | $31.08 | $31.08 | 230,596 |
| 2016-11-04 | $29.65 | $31.00 | $29.55 | $30.56 | $30.56 | 510,867 |
| 2016-11-03 | $29.33 | $29.77 | $28.81 | $29.60 | $29.60 | 260,330 |
| 2016-11-02 | $29.80 | $30.09 | $29.50 | $29.52 | $29.52 | 161,921 |
| 2016-11-01 | $30.09 | $30.31 | $29.73 | $29.79 | $29.79 | 240,565 |
| 2016-10-31 | $29.98 | $30.39 | $29.88 | $30.13 | $30.13 | 204,619 |
| 2016-10-28 | $29.48 | $30.31 | $29.48 | $29.86 | $29.86 | 135,222 |
| 2016-10-27 | $30.65 | $30.65 | $29.36 | $29.54 | $29.54 | 264,034 |
| 2016-10-26 | $29.77 | $31.02 | $29.77 | $30.45 | $30.45 | 404,445 |
| 2016-10-25 | $30.71 | $30.71 | $29.56 | $29.85 | $29.85 | 446,470 |
| 2016-10-24 | $30.88 | $31.25 | $30.81 | $30.86 | $30.86 | 133,501 |
| 2016-10-21 | $30.45 | $30.79 | $30.23 | $30.59 | $30.59 | 157,556 |
| 2016-10-20 | $31.59 | $31.59 | $30.59 | $30.60 | $30.60 | 331,375 |
| 2016-10-19 | $31.70 | $32.05 | $31.32 | $31.71 | $31.71 | 262,663 |
| 2016-10-18 | $32.52 | $32.52 | $31.80 | $31.82 | $31.82 | 227,209 |
| 2016-10-17 | $31.91 | $32.33 | $31.91 | $32.17 | $32.17 | 92,504 |
| 2016-10-14 | $32.63 | $32.91 | $31.97 | $32.01 | $32.01 | 213,898 |
| 2016-10-13 | $33.01 | $33.20 | $32.51 | $32.57 | $32.57 | 236,212 |
| 2016-10-12 | $33.08 | $33.38 | $32.79 | $33.25 | $33.25 | 116,620 |
| 2016-10-11 | $33.43 | $33.62 | $32.79 | $32.93 | $32.93 | 226,192 |
| 2016-10-10 | $33.43 | $33.96 | $33.43 | $33.64 | $33.64 | 155,027 |
| 2016-10-07 | $33.50 | $33.71 | $33.06 | $33.21 | $33.21 | 312,602 |
| 2016-10-06 | $33.30 | $33.68 | $33.28 | $33.55 | $33.55 | 167,191 |
| 2016-10-05 | $33.21 | $33.66 | $32.98 | $33.41 | $33.41 | 292,597 |
| 2016-10-04 | $33.10 | $33.46 | $32.77 | $32.94 | $32.94 | 105,876 |
| 2016-10-03 | $33.14 | $33.36 | $32.81 | $33.08 | $33.08 | 167,504 |
| 2016-09-30 | $33.51 | $33.51 | $33.03 | $33.20 | $33.20 | 315,240 |
| 2016-09-29 | $33.72 | $33.82 | $33.13 | $33.26 | $33.26 | 208,533 |
| 2016-09-28 | $33.92 | $33.98 | $33.61 | $33.90 | $33.90 | 470,136 |
| 2016-09-27 | $33.61 | $33.99 | $33.52 | $33.81 | $33.81 | 455,170 |
| 2016-09-26 | $33.52 | $34.14 | $33.43 | $33.75 | $33.75 | 344,859 |
| 2016-09-23 | $33.49 | $33.83 | $33.35 | $33.76 | $33.76 | 294,961 |
| 2016-09-22 | $33.25 | $33.74 | $33.19 | $33.72 | $33.72 | 159,381 |
| 2016-09-21 | $32.83 | $32.97 | $32.16 | $32.93 | $32.93 | 213,916 |
| 2016-09-20 | $33.50 | $33.50 | $32.21 | $32.56 | $32.56 | 249,358 |
| 2016-09-19 | $32.36 | $33.42 | $32.20 | $33.41 | $33.41 | 229,539 |
| 2016-09-16 | $32.98 | $33.03 | $32.03 | $32.16 | $32.16 | 648,072 |
| 2016-09-15 | $32.82 | $33.21 | $32.82 | $33.00 | $33.00 | 360,621 |
| 2016-09-14 | $33.04 | $33.20 | $32.63 | $32.91 | $32.91 | 168,177 |
| 2016-09-13 | $33.08 | $33.08 | $32.50 | $32.90 | $32.90 | 307,101 |
| 2016-09-12 | $33.07 | $33.34 | $32.72 | $33.34 | $33.34 | 317,231 |
| 2016-09-09 | $34.17 | $34.19 | $33.17 | $33.18 | $33.18 | 271,042 |
| 2016-09-08 | $34.49 | $34.66 | $34.26 | $34.50 | $34.50 | 169,357 |
| 2016-09-07 | $34.41 | $34.89 | $34.17 | $34.69 | $34.69 | 313,238 |
| 2016-09-06 | $34.70 | $34.71 | $34.23 | $34.60 | $34.60 | 116,478 |
| 2016-09-02 | $34.60 | $35.04 | $34.41 | $34.70 | $34.70 | 170,251 |
| 2016-09-01 | $34.03 | $34.60 | $34.00 | $34.57 | $34.57 | 240,679 |
| 2016-08-31 | $33.95 | $34.25 | $33.80 | $34.12 | $34.12 | 178,243 |
| 2016-08-30 | $33.93 | $34.24 | $33.64 | $34.03 | $34.03 | 129,303 |
| 2016-08-29 | $34.09 | $34.38 | $33.88 | $33.93 | $33.93 | 181,235 |
| 2016-08-26 | $34.06 | $34.38 | $33.80 | $33.96 | $33.96 | 232,260 |
| 2016-08-25 | $33.99 | $34.25 | $33.93 | $34.08 | $34.08 | 205,596 |
| 2016-08-24 | $34.19 | $34.24 | $33.79 | $34.03 | $34.03 | 278,189 |
| 2016-08-23 | $33.50 | $34.49 | $33.50 | $34.31 | $34.31 | 267,796 |
| 2016-08-22 | $33.32 | $33.65 | $33.10 | $33.46 | $33.46 | 181,490 |
| 2016-08-19 | $33.79 | $34.01 | $33.17 | $33.23 | $33.23 | 331,566 |
| 2016-08-18 | $33.65 | $34.24 | $33.65 | $33.85 | $33.85 | 183,634 |
| 2016-08-17 | $34.07 | $34.30 | $33.67 | $33.75 | $33.75 | 297,608 |
| 2016-08-16 | $34.10 | $34.31 | $33.96 | $34.16 | $34.16 | 215,071 |
| 2016-08-15 | $33.80 | $34.44 | $33.80 | $34.25 | $34.25 | 176,810 |
| 2016-08-12 | $34.18 | $34.27 | $33.34 | $33.83 | $33.83 | 236,940 |
| 2016-08-11 | $34.63 | $34.81 | $34.19 | $34.25 | $34.25 | 202,663 |
| 2016-08-10 | $34.96 | $34.96 | $34.41 | $34.56 | $34.56 | 215,428 |
| 2016-08-09 | $34.98 | $35.13 | $34.78 | $34.96 | $34.96 | 336,624 |
| 2016-08-08 | $34.89 | $35.23 | $34.80 | $35.13 | $35.13 | 339,863 |
| 2016-08-05 | $35.15 | $35.52 | $34.61 | $34.95 | $34.95 | 558,041 |
| 2016-08-04 | $36.80 | $36.91 | $34.00 | $35.10 | $35.10 | 885,383 |
| 2016-08-03 | $37.75 | $38.09 | $37.51 | $37.92 | $37.92 | 393,605 |
| 2016-08-02 | $37.77 | $37.90 | $37.26 | $37.69 | $37.69 | 406,019 |
| 2016-08-01 | $37.62 | $38.05 | $37.53 | $37.81 | $37.81 | 201,620 |
| 2016-07-29 | $38.06 | $38.06 | $37.20 | $37.76 | $37.76 | 266,630 |
| 2016-07-28 | $38.00 | $38.13 | $37.84 | $38.00 | $38.00 | 242,231 |
| 2016-07-27 | $38.90 | $38.90 | $37.84 | $38.00 | $38.00 | 244,414 |
| 2016-07-26 | $38.31 | $38.94 | $38.31 | $38.65 | $38.65 | 189,836 |
| 2016-07-25 | $37.55 | $38.34 | $37.55 | $38.29 | $38.29 | 145,515 |
| 2016-07-22 | $37.80 | $37.87 | $37.43 | $37.81 | $37.81 | 149,718 |
| 2016-07-21 | $37.86 | $38.00 | $37.37 | $37.80 | $37.80 | 265,816 |
| 2016-07-20 | $37.99 | $38.12 | $37.62 | $38.00 | $38.00 | 117,782 |
| 2016-07-19 | $38.04 | $38.26 | $37.59 | $37.68 | $37.68 | 195,745 |
| 2016-07-18 | $38.03 | $38.41 | $37.93 | $38.01 | $38.01 | 238,053 |
| 2016-07-15 | $37.46 | $37.98 | $36.89 | $37.93 | $37.93 | 338,837 |
| 2016-07-14 | $38.20 | $38.38 | $37.13 | $37.28 | $37.28 | 217,126 |
| 2016-07-13 | $38.43 | $38.43 | $37.34 | $38.00 | $38.00 | 453,125 |
| 2016-07-12 | $37.90 | $37.90 | $37.45 | $37.57 | $37.57 | 260,681 |
| 2016-07-11 | $37.80 | $38.20 | $37.62 | $37.75 | $37.75 | 313,269 |
| 2016-07-08 | $36.80 | $37.73 | $36.80 | $37.54 | $37.54 | 365,759 |
| 2016-07-07 | $36.50 | $36.85 | $36.03 | $36.60 | $36.60 | 326,611 |
| 2016-07-06 | $35.68 | $36.44 | $35.63 | $36.39 | $36.39 | 231,263 |
| 2016-07-05 | $35.90 | $35.98 | $35.60 | $35.88 | $35.88 | 261,726 |
| 2016-07-01 | $36.25 | $36.77 | $35.59 | $35.99 | $35.99 | 331,968 |
| 2016-06-30 | $36.00 | $36.24 | $35.50 | $36.20 | $36.20 | 371,133 |
| 2016-06-29 | $35.58 | $36.10 | $35.30 | $36.04 | $36.04 | 521,994 |
| 2016-06-28 | $34.54 | $35.23 | $34.29 | $35.00 | $35.00 | 486,300 |
| 2016-06-27 | $35.50 | $35.60 | $34.07 | $34.16 | $34.16 | 633,492 |
| 2016-06-24 | $35.77 | $36.70 | $35.08 | $35.83 | $35.83 | 3,682,549 |
| 2016-06-23 | $38.04 | $38.04 | $37.17 | $37.20 | $37.20 | 367,953 |
| 2016-06-22 | $37.26 | $37.95 | $37.11 | $37.67 | $37.67 | 362,944 |
| 2016-06-21 | $37.17 | $37.42 | $36.84 | $37.19 | $37.19 | 340,890 |
| 2016-06-20 | $36.20 | $37.25 | $36.20 | $36.99 | $36.99 | 485,445 |
| 2016-06-17 | $35.52 | $36.13 | $35.17 | $36.03 | $36.03 | 479,713 |
| 2016-06-16 | $35.26 | $35.49 | $34.83 | $35.35 | $35.35 | 405,250 |
| 2016-06-15 | $35.22 | $35.67 | $35.05 | $35.33 | $35.33 | 436,766 |
| 2016-06-14 | $35.43 | $35.71 | $34.90 | $35.19 | $35.19 | 283,727 |
| 2016-06-13 | $36.12 | $36.49 | $35.15 | $35.36 | $35.36 | 460,645 |
| 2016-06-10 | $36.89 | $36.99 | $36.33 | $36.47 | $36.47 | 209,617 |
| 2016-06-09 | $36.99 | $37.57 | $36.99 | $37.41 | $37.41 | 301,335 |
| 2016-06-08 | $36.13 | $38.05 | $36.13 | $37.40 | $37.40 | 441,559 |
| 2016-06-07 | $36.16 | $36.43 | $35.73 | $36.10 | $36.10 | 394,936 |
| 2016-06-06 | $35.70 | $36.19 | $35.47 | $36.00 | $36.00 | 538,764 |
| 2016-06-03 | $35.93 | $35.93 | $35.05 | $35.67 | $35.67 | 279,583 |
| 2016-06-02 | $36.31 | $36.31 | $35.15 | $35.83 | $35.83 | 335,621 |
| 2016-06-01 | $36.24 | $36.57 | $36.10 | $36.35 | $36.35 | 307,010 |
| 2016-05-31 | $36.31 | $36.38 | $35.81 | $36.14 | $36.14 | 270,699 |
| 2016-05-27 | $35.77 | $36.83 | $35.77 | $36.36 | $36.36 | 260,597 |
| 2016-05-26 | $35.64 | $36.17 | $35.51 | $35.68 | $35.68 | 244,745 |
| 2016-05-25 | $36.28 | $36.39 | $35.29 | $35.41 | $35.41 | 469,884 |
| 2016-05-24 | $34.72 | $36.40 | $34.67 | $36.07 | $36.07 | 595,142 |
| 2016-05-23 | $34.92 | $35.10 | $34.26 | $34.45 | $34.45 | 290,256 |
| 2016-05-20 | $34.23 | $35.19 | $34.23 | $34.88 | $34.88 | 534,047 |
| 2016-05-19 | $34.25 | $34.64 | $33.68 | $34.14 | $34.14 | 265,863 |
| 2016-05-18 | $34.79 | $35.04 | $34.34 | $34.47 | $34.47 | 319,530 |
| 2016-05-17 | $34.52 | $35.10 | $34.40 | $34.71 | $34.71 | 376,516 |
| 2016-05-16 | $34.49 | $35.16 | $34.19 | $34.59 | $34.59 | 231,925 |
| 2016-05-13 | $33.43 | $34.48 | $33.43 | $34.32 | $34.32 | 753,446 |
| 2016-05-12 | $33.59 | $33.76 | $33.18 | $33.46 | $33.46 | 320,498 |
| 2016-05-11 | $35.00 | $35.84 | $32.82 | $33.46 | $33.46 | 926,414 |
| 2016-05-10 | $32.63 | $32.80 | $31.85 | $32.60 | $32.60 | 452,590 |
| 2016-05-09 | $33.38 | $33.72 | $31.89 | $32.45 | $32.45 | 457,549 |
| 2016-05-06 | $32.11 | $33.38 | $32.05 | $33.38 | $33.38 | 410,653 |
| 2016-05-05 | $31.40 | $32.66 | $31.21 | $32.18 | $32.18 | 663,538 |
| 2016-05-04 | $31.27 | $31.47 | $31.04 | $31.17 | $31.17 | 168,393 |
| 2016-05-03 | $31.56 | $31.89 | $30.91 | $31.54 | $31.54 | 170,303 |
| 2016-05-02 | $31.40 | $31.87 | $31.12 | $31.83 | $31.83 | 115,044 |
| 2016-04-29 | $31.14 | $31.26 | $30.25 | $31.22 | $31.22 | 286,573 |
| 2016-04-28 | $31.87 | $31.90 | $31.03 | $31.15 | $31.15 | 152,927 |
| 2016-04-27 | $31.88 | $32.10 | $31.60 | $31.98 | $31.98 | 119,536 |
| 2016-04-26 | $31.83 | $32.11 | $31.53 | $31.80 | $31.80 | 162,953 |
| 2016-04-25 | $31.69 | $31.85 | $31.39 | $31.76 | $31.76 | 226,275 |
| 2016-04-22 | $31.18 | $31.70 | $31.18 | $31.64 | $31.64 | 212,230 |
| 2016-04-21 | $31.66 | $31.93 | $30.96 | $31.22 | $31.22 | 177,934 |
| 2016-04-20 | $32.01 | $32.01 | $31.36 | $31.66 | $31.66 | 149,431 |
| 2016-04-19 | $31.78 | $32.29 | $31.00 | $32.07 | $32.07 | 360,592 |
| 2016-04-18 | $30.90 | $32.02 | $30.83 | $31.76 | $31.76 | 494,542 |
| 2016-04-15 | $30.63 | $31.14 | $30.57 | $31.12 | $31.12 | 143,088 |
| 2016-04-14 | $30.94 | $30.95 | $30.51 | $30.77 | $30.77 | 210,158 |
| 2016-04-13 | $31.08 | $31.11 | $30.69 | $30.81 | $30.81 | 378,601 |
| 2016-04-12 | $31.20 | $31.62 | $30.79 | $30.80 | $30.80 | 176,407 |
| 2016-04-11 | $31.60 | $31.80 | $31.09 | $31.16 | $31.16 | 267,532 |
| 2016-04-08 | $31.80 | $31.80 | $31.39 | $31.53 | $31.53 | 236,354 |
| 2016-04-07 | $31.24 | $31.59 | $31.10 | $31.40 | $31.40 | 594,862 |
| 2016-04-06 | $30.26 | $31.92 | $30.16 | $31.36 | $31.36 | 521,554 |
| 2016-04-05 | $29.46 | $30.30 | $29.39 | $30.15 | $30.15 | 199,546 |
| 2016-04-04 | $29.51 | $29.77 | $29.29 | $29.71 | $29.71 | 205,003 |
| 2016-04-01 | $29.41 | $29.72 | $29.23 | $29.61 | $29.61 | 261,931 |
| 2016-03-31 | $29.18 | $29.80 | $29.15 | $29.74 | $29.74 | 239,304 |
| 2016-03-30 | $29.75 | $29.75 | $29.25 | $29.28 | $29.28 | 256,054 |
| 2016-03-29 | $29.11 | $29.72 | $29.11 | $29.56 | $29.56 | 287,027 |
| 2016-03-28 | $29.35 | $29.39 | $29.01 | $29.14 | $29.14 | 120,707 |
| 2016-03-24 | $28.74 | $29.32 | $28.61 | $29.29 | $29.29 | 191,537 |
| 2016-03-23 | $29.39 | $29.42 | $28.77 | $28.90 | $28.90 | 197,304 |
| 2016-03-22 | $29.10 | $29.76 | $29.04 | $29.52 | $29.52 | 216,948 |
| 2016-03-21 | $29.31 | $29.59 | $28.89 | $29.40 | $29.40 | 258,413 |
| 2016-03-18 | $28.50 | $29.63 | $28.39 | $29.35 | $29.35 | 816,205 |
| 2016-03-17 | $28.27 | $28.50 | $28.20 | $28.45 | $28.45 | 237,762 |
| 2016-03-16 | $28.32 | $28.41 | $27.84 | $28.37 | $28.37 | 255,554 |
| 2016-03-15 | $28.80 | $28.80 | $28.05 | $28.28 | $28.28 | 187,882 |
| 2016-03-14 | $29.04 | $29.16 | $28.62 | $28.99 | $28.99 | 235,289 |
| 2016-03-11 | $28.78 | $29.31 | $28.49 | $29.20 | $29.20 | 266,256 |
| 2016-03-10 | $28.99 | $28.99 | $28.36 | $28.51 | $28.51 | 268,895 |
| 2016-03-09 | $28.15 | $29.17 | $28.15 | $28.81 | $28.81 | 458,749 |
| 2016-03-08 | $28.42 | $28.77 | $27.86 | $28.00 | $28.00 | 231,222 |
| 2016-03-07 | $28.52 | $29.01 | $28.23 | $28.59 | $28.59 | 401,484 |
| 2016-03-04 | $28.49 | $28.76 | $27.87 | $28.70 | $28.70 | 413,047 |
| 2016-03-03 | $28.57 | $30.38 | $28.16 | $28.46 | $28.46 | 409,191 |
| 2016-03-02 | $28.33 | $28.95 | $28.30 | $28.50 | $28.50 | 328,295 |
| 2016-03-01 | $27.36 | $28.48 | $27.17 | $28.45 | $28.45 | 242,051 |
| 2016-02-29 | $27.03 | $27.32 | $26.87 | $26.98 | $26.98 | 194,920 |
| 2016-02-26 | $27.75 | $27.83 | $26.70 | $26.83 | $26.83 | 184,376 |
| 2016-02-25 | $26.91 | $27.60 | $26.64 | $27.59 | $27.59 | 270,791 |
| 2016-02-24 | $25.82 | $27.04 | $25.58 | $26.95 | $26.95 | 162,482 |
| 2016-02-23 | $26.17 | $26.31 | $26.05 | $26.13 | $26.13 | 140,115 |
| 2016-02-22 | $25.30 | $26.50 | $24.99 | $26.30 | $26.30 | 323,309 |
| 2016-02-19 | $24.13 | $25.35 | $24.06 | $24.95 | $24.95 | 198,629 |
| 2016-02-18 | $24.78 | $24.78 | $24.26 | $24.30 | $24.30 | 293,187 |
| 2016-02-17 | $24.46 | $25.17 | $24.46 | $24.74 | $24.74 | 590,629 |
| 2016-02-16 | $24.01 | $24.58 | $23.65 | $24.29 | $24.29 | 548,614 |
| 2016-02-12 | $23.60 | $23.97 | $23.18 | $23.72 | $23.72 | 230,169 |
| 2016-02-11 | $23.47 | $24.27 | $23.02 | $23.28 | $23.28 | 208,668 |
| 2016-02-10 | $24.34 | $24.70 | $23.85 | $23.97 | $23.97 | 280,931 |
| 2016-02-09 | $24.12 | $24.96 | $23.52 | $24.08 | $24.08 | 323,970 |
| 2016-02-08 | $25.75 | $25.75 | $23.90 | $24.50 | $24.50 | 422,940 |
| 2016-02-05 | $26.60 | $26.79 | $25.83 | $25.89 | $25.89 | 255,933 |
| 2016-02-04 | $26.45 | $27.39 | $26.41 | $26.65 | $26.65 | 234,018 |
| 2016-02-03 | $26.00 | $26.59 | $25.30 | $26.51 | $26.51 | 247,359 |
| 2016-02-02 | $26.37 | $26.91 | $25.54 | $25.69 | $25.69 | 371,364 |
| 2016-02-01 | $26.57 | $26.98 | $26.10 | $26.68 | $26.68 | 242,106 |
| 2016-01-29 | $25.88 | $26.81 | $25.88 | $26.78 | $26.78 | 255,415 |
| 2016-01-28 | $26.37 | $26.69 | $25.68 | $25.78 | $25.78 | 230,546 |
| 2016-01-27 | $26.09 | $26.83 | $25.39 | $26.15 | $26.15 | 446,169 |
| 2016-01-26 | $25.88 | $27.04 | $25.19 | $26.95 | $26.95 | 333,516 |
| 2016-01-25 | $26.65 | $26.72 | $25.67 | $25.79 | $25.79 | 273,638 |
| 2016-01-22 | $25.41 | $26.96 | $25.41 | $26.80 | $26.80 | 428,251 |
| 2016-01-21 | $25.13 | $26.01 | $24.60 | $25.16 | $25.16 | 510,515 |
| 2016-01-20 | $24.08 | $25.59 | $23.49 | $25.15 | $25.15 | 467,972 |
| 2016-01-19 | $25.02 | $25.28 | $23.99 | $24.47 | $24.47 | 562,338 |
| 2016-01-15 | $24.06 | $25.18 | $23.89 | $24.89 | $24.89 | 423,325 |
| 2016-01-14 | $25.57 | $25.96 | $24.63 | $24.75 | $24.75 | 633,402 |
| 2016-01-13 | $26.32 | $26.66 | $25.66 | $25.73 | $25.73 | 472,410 |
| 2016-01-12 | $27.02 | $27.27 | $25.98 | $26.14 | $26.14 | 379,657 |
| 2016-01-11 | $26.95 | $27.22 | $26.36 | $26.73 | $26.73 | 465,869 |
| 2016-01-08 | $27.41 | $27.57 | $26.49 | $26.69 | $26.69 | 551,831 |
| 2016-01-07 | $28.60 | $28.84 | $26.87 | $27.36 | $27.36 | 423,203 |
| 2016-01-06 | $29.50 | $29.51 | $28.83 | $29.13 | $29.13 | 384,374 |
| 2016-01-05 | $30.05 | $30.32 | $29.51 | $29.61 | $29.61 | 207,862 |
| 2016-01-04 | $30.47 | $30.65 | $29.65 | $29.87 | $29.87 | 326,523 |
| 2015-12-31 | $30.66 | $31.14 | $30.35 | $30.77 | $30.77 | 165,214 |
| 2015-12-30 | $30.90 | $31.27 | $30.66 | $30.78 | $30.78 | 95,195 |
| 2015-12-29 | $30.58 | $30.96 | $30.58 | $30.95 | $30.95 | 129,203 |
| 2015-12-28 | $30.68 | $30.75 | $30.10 | $30.49 | $30.49 | 255,715 |
| 2015-12-24 | $30.75 | $31.00 | $30.75 | $30.79 | $30.79 | 45,113 |
| 2015-12-23 | $30.93 | $31.16 | $30.73 | $30.81 | $30.81 | 182,435 |
| 2015-12-22 | $30.09 | $30.80 | $30.03 | $30.77 | $30.77 | 351,061 |
| 2015-12-21 | $29.19 | $30.28 | $28.98 | $30.22 | $30.22 | 481,532 |
| 2015-12-18 | $29.02 | $29.53 | $28.27 | $29.16 | $29.16 | 3,361,884 |
| 2015-12-17 | $30.10 | $30.32 | $28.88 | $29.15 | $29.15 | 617,515 |
| 2015-12-16 | $29.00 | $30.24 | $28.89 | $30.00 | $30.00 | 525,120 |
| 2015-12-15 | $29.54 | $29.87 | $28.75 | $29.00 | $29.00 | 562,981 |
| 2015-12-14 | $29.28 | $29.75 | $29.19 | $29.34 | $29.34 | 434,718 |
| 2015-12-11 | $29.01 | $29.57 | $29.01 | $29.41 | $29.41 | 374,228 |
| 2015-12-10 | $29.47 | $29.57 | $28.89 | $29.42 | $29.42 | 372,916 |
| 2015-12-09 | $30.41 | $30.77 | $29.25 | $29.50 | $29.50 | 469,936 |
| 2015-12-08 | $30.22 | $30.64 | $30.11 | $30.36 | $30.36 | 398,052 |
| 2015-12-07 | $30.23 | $30.60 | $29.82 | $30.56 | $30.56 | 318,552 |
| 2015-12-04 | $30.53 | $31.23 | $30.20 | $30.51 | $30.51 | 407,284 |
| 2015-12-03 | $30.68 | $30.72 | $30.41 | $30.50 | $30.50 | 472,682 |
| 2015-12-02 | $30.93 | $31.11 | $30.37 | $30.50 | $30.50 | 381,253 |
| 2015-12-01 | $30.54 | $31.39 | $30.43 | $30.94 | $30.94 | 223,983 |
| 2015-11-30 | $30.61 | $30.88 | $30.37 | $30.46 | $30.46 | 283,023 |
| 2015-11-27 | $30.82 | $30.89 | $30.14 | $30.52 | $30.52 | 89,239 |
| 2015-11-25 | $29.57 | $31.31 | $29.47 | $30.85 | $30.85 | 433,697 |
| 2015-11-24 | $28.07 | $29.73 | $28.07 | $29.55 | $29.55 | 769,522 |
| 2015-11-23 | $28.16 | $28.54 | $28.06 | $28.21 | $28.21 | 669,071 |
| 2015-11-20 | $28.49 | $28.79 | $28.03 | $28.16 | $28.16 | 225,985 |
| 2015-11-19 | $28.75 | $29.02 | $28.35 | $28.35 | $28.35 | 252,811 |
| 2015-11-18 | $28.50 | $28.76 | $28.18 | $28.50 | $28.50 | 211,103 |
| 2015-11-17 | $28.57 | $28.98 | $28.27 | $28.51 | $28.51 | 378,592 |
| 2015-11-16 | $28.37 | $28.99 | $28.19 | $28.59 | $28.59 | 223,321 |
| 2015-11-13 | $28.64 | $28.87 | $28.01 | $28.42 | $28.42 | 199,025 |
| 2015-11-12 | $28.59 | $28.93 | $28.10 | $28.65 | $28.65 | 199,521 |
| 2015-11-11 | $29.19 | $29.31 | $28.69 | $28.98 | $28.98 | 353,887 |
| 2015-11-10 | $29.27 | $29.48 | $28.29 | $29.21 | $29.21 | 431,885 |
| 2015-11-09 | $29.42 | $30.18 | $28.94 | $29.29 | $29.29 | 622,751 |
| 2015-11-06 | $29.50 | $29.79 | $28.85 | $29.37 | $29.37 | 306,133 |
| 2015-11-05 | $30.89 | $31.08 | $29.32 | $29.55 | $29.55 | 272,459 |
| 2015-11-04 | $30.78 | $32.11 | $30.78 | $31.04 | $31.04 | 394,012 |
| 2015-11-03 | $28.15 | $31.80 | $27.60 | $30.80 | $30.80 | 831,057 |
| 2015-11-02 | $28.10 | $28.38 | $27.74 | $27.84 | $27.84 | 482,755 |
| 2015-10-30 | $27.82 | $28.64 | $27.69 | $28.13 | $28.13 | 497,541 |
| 2015-10-29 | $28.48 | $28.61 | $27.58 | $27.79 | $27.79 | 254,769 |
| 2015-10-28 | $28.97 | $28.97 | $27.90 | $28.53 | $28.53 | 697,564 |
| 2015-10-27 | $29.50 | $29.52 | $28.51 | $28.79 | $28.79 | 229,522 |
| 2015-10-26 | $30.28 | $30.80 | $29.30 | $29.50 | $29.50 | 220,603 |
| 2015-10-23 | $31.00 | $31.13 | $29.91 | $30.25 | $30.25 | 230,052 |
| 2015-10-22 | $30.46 | $31.10 | $28.90 | $30.98 | $30.98 | 441,496 |
| 2015-10-21 | $31.05 | $31.29 | $30.36 | $30.42 | $30.42 | 229,056 |
| 2015-10-20 | $30.05 | $31.04 | $29.69 | $30.91 | $30.91 | 322,170 |
| 2015-10-19 | $29.60 | $30.07 | $28.74 | $29.95 | $29.95 | 589,414 |
| 2015-10-16 | $29.65 | $29.83 | $28.53 | $29.27 | $29.27 | 406,688 |
| 2015-10-15 | $29.96 | $30.00 | $28.27 | $29.57 | $29.57 | 501,712 |
| 2015-10-14 | $31.38 | $31.38 | $29.59 | $29.80 | $29.80 | 487,293 |
| 2015-10-13 | $31.50 | $32.23 | $30.50 | $31.32 | $31.32 | 194,949 |
| 2015-10-12 | $32.57 | $32.92 | $31.56 | $31.59 | $31.59 | 189,061 |
| 2015-10-09 | $32.89 | $32.93 | $32.11 | $32.44 | $32.44 | 222,234 |
| 2015-10-08 | $32.89 | $33.33 | $32.32 | $32.76 | $32.76 | 212,600 |
| 2015-10-07 | $32.29 | $32.92 | $32.05 | $32.89 | $32.89 | 409,007 |
| 2015-10-06 | $32.86 | $33.12 | $31.67 | $32.08 | $32.08 | 426,014 |
| 2015-10-05 | $31.12 | $33.18 | $31.12 | $32.90 | $32.90 | 370,654 |
| 2015-10-02 | $30.30 | $31.12 | $30.01 | $30.96 | $30.96 | 280,876 |
| 2015-10-01 | $31.10 | $31.39 | $29.80 | $30.50 | $30.50 | 563,705 |
| 2015-09-30 | $30.21 | $31.14 | $30.00 | $30.97 | $30.97 | 312,804 |
| 2015-09-29 | $30.91 | $31.23 | $29.55 | $30.00 | $30.00 | 515,989 |
| 2015-09-28 | $32.04 | $32.04 | $30.01 | $30.83 | $30.83 | 464,333 |
| 2015-09-25 | $31.89 | $32.56 | $31.47 | $32.19 | $32.19 | 378,292 |
| 2015-09-24 | $31.36 | $31.73 | $30.35 | $31.65 | $31.65 | 408,571 |
| 2015-09-23 | $31.60 | $31.99 | $31.31 | $31.62 | $31.62 | 268,330 |
| 2015-09-22 | $32.69 | $32.69 | $30.82 | $31.51 | $31.51 | 565,676 |
| 2015-09-21 | $35.16 | $35.35 | $32.74 | $32.82 | $32.82 | 479,083 |
| 2015-09-18 | $34.85 | $35.47 | $33.67 | $34.75 | $34.75 | 4,561,250 |
| 2015-09-17 | $34.82 | $36.15 | $34.43 | $35.65 | $35.65 | 623,764 |
| 2015-09-16 | $34.54 | $35.36 | $33.81 | $34.92 | $34.92 | 533,313 |
| 2015-09-15 | $35.61 | $36.36 | $34.17 | $34.25 | $34.25 | 666,685 |
| 2015-09-14 | $34.83 | $35.93 | $34.79 | $35.41 | $35.41 | 805,024 |
| 2015-09-11 | $34.27 | $35.03 | $34.17 | $34.83 | $34.83 | 323,801 |
| 2015-09-10 | $34.00 | $34.64 | $33.73 | $34.34 | $34.34 | 477,115 |
| 2015-09-09 | $34.30 | $35.09 | $34.02 | $34.17 | $34.17 | 374,056 |
| 2015-09-08 | $33.50 | $34.71 | $33.35 | $34.02 | $34.02 | 505,558 |
| 2015-09-04 | $32.92 | $33.55 | $32.39 | $33.43 | $33.43 | 356,065 |
| 2015-09-03 | $33.12 | $33.86 | $32.91 | $33.32 | $33.32 | 397,780 |
| 2015-09-02 | $32.07 | $33.54 | $31.97 | $33.05 | $33.05 | 666,948 |
| 2015-09-01 | $31.66 | $32.05 | $31.26 | $31.98 | $31.98 | 428,550 |
TopBuild Corp (BLD) News Headlines
Recent TopBuild Corp (BLD) News
Similar Companies to TopBuild Corp (BLD) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |