Avis Budget Group Inc (CAR) Exchange: NASDAQ
Data as of May 2, 2025
$96.17 ($3.20) 3.44%
Avis Budget Group Inc - Daily Information
Click for more stock information on Avis Budget Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $93.77 |
| Previous Close | $96.17 |
| High | $97.48 |
| Low | $93.77 |
| Adjusted Open | $93.77 |
| Previous Adjusted Close | $96.17 |
| Adjusted High | $97.48 |
| Adjusted Low | $93.77 |
About Avis Budget Group Inc (CAR)
Avis Budget Group Inc. is a leading global provider of mobility solutions, both through its Avis and Budget brands, which have more than 11,000 rental locations in 180 countries around the world. Avis Budget Group operates most of its car rental offices in North America, Europe, Australia, New Zealand, and other parts of the world. The company was founded in 1946 by Warren Avis and has since grown into one of the biggest and most successful rental car companies in the world. As of the end of 2019, Avis Budget Group employed approximately 30,000 people.
Invest in Avis Budget Group Inc (CAR)
Historical Stock Data for Avis Budget Group Inc (CAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $93.77 | $97.48 | $93.77 | $96.17 | $96.17 | 1,000,342 |
| 2025-05-01 | $93.32 | $95.80 | $92.02 | $92.97 | $92.97 | 1,118,689 |
| 2025-04-30 | $89.01 | $92.67 | $87.06 | $92.63 | $92.63 | 1,475,310 |
| 2025-04-29 | $93.76 | $95.89 | $91.23 | $91.76 | $91.76 | 1,340,702 |
| 2025-04-28 | $94.50 | $95.52 | $91.86 | $94.60 | $94.60 | 1,218,396 |
| 2025-04-25 | $91.21 | $95.14 | $90.21 | $93.81 | $93.81 | 1,620,851 |
| 2025-04-24 | $86.91 | $93.03 | $85.86 | $91.39 | $91.39 | 1,466,895 |
| 2025-04-23 | $88.00 | $88.45 | $84.79 | $86.31 | $86.31 | 2,050,429 |
| 2025-04-22 | $81.04 | $85.79 | $81.04 | $84.89 | $84.89 | 1,338,002 |
| 2025-04-21 | $82.22 | $82.22 | $78.71 | $80.66 | $80.66 | 2,261,154 |
| 2025-04-17 | $74.15 | $85.14 | $73.45 | $84.59 | $84.59 | 3,388,073 |
| 2025-04-16 | $71.40 | $73.18 | $66.79 | $72.69 | $72.69 | 2,058,638 |
| 2025-04-15 | $71.66 | $72.16 | $68.28 | $69.70 | $69.70 | 1,239,325 |
| 2025-04-14 | $71.71 | $72.97 | $69.08 | $71.30 | $71.30 | 1,028,649 |
| 2025-04-11 | $70.76 | $70.86 | $66.82 | $69.68 | $69.68 | 1,323,128 |
| 2025-04-10 | $70.31 | $71.68 | $66.69 | $70.87 | $70.87 | 2,957,773 |
| 2025-04-09 | $62.21 | $75.21 | $62.21 | $73.92 | $73.92 | 2,071,835 |
| 2025-04-08 | $70.96 | $71.99 | $62.17 | $62.86 | $62.86 | 2,905,930 |
| 2025-04-07 | $67.05 | $74.93 | $65.17 | $69.42 | $69.42 | 1,927,734 |
| 2025-04-04 | $69.45 | $69.93 | $62.23 | $69.20 | $69.20 | 2,377,082 |
| 2025-04-03 | $75.01 | $75.85 | $71.66 | $72.61 | $72.61 | 1,911,380 |
| 2025-04-02 | $74.83 | $79.00 | $74.02 | $76.78 | $76.78 | 1,233,548 |
| 2025-04-01 | $76.47 | $76.47 | $72.79 | $75.35 | $75.35 | 1,471,359 |
| 2025-03-31 | $73.29 | $77.96 | $71.57 | $75.90 | $75.90 | 3,503,125 |
| 2025-03-28 | $74.01 | $75.20 | $71.38 | $74.66 | $74.66 | 3,228,762 |
| 2025-03-27 | $64.90 | $77.67 | $64.60 | $74.16 | $74.16 | 6,017,502 |
| 2025-03-26 | $59.80 | $62.15 | $58.89 | $61.55 | $61.55 | 1,351,004 |
| 2025-03-25 | $60.59 | $60.92 | $58.88 | $59.48 | $59.48 | 1,435,643 |
| 2025-03-24 | $61.96 | $62.76 | $59.65 | $60.66 | $60.66 | 1,334,026 |
| 2025-03-21 | $56.21 | $61.26 | $55.94 | $60.65 | $60.65 | 1,287,726 |
| 2025-03-20 | $60.75 | $61.73 | $55.61 | $57.92 | $57.92 | 1,667,574 |
| 2025-03-19 | $58.33 | $62.21 | $58.22 | $60.90 | $60.90 | 1,325,108 |
| 2025-03-18 | $58.33 | $59.41 | $56.19 | $58.01 | $58.01 | 1,162,203 |
| 2025-03-17 | $62.16 | $64.58 | $59.13 | $59.20 | $59.20 | 1,177,945 |
| 2025-03-14 | $57.52 | $63.18 | $55.69 | $61.95 | $61.95 | 2,110,013 |
| 2025-03-13 | $63.04 | $63.66 | $54.03 | $55.49 | $55.49 | 3,463,489 |
| 2025-03-12 | $65.01 | $65.99 | $61.90 | $62.64 | $62.64 | 1,046,671 |
| 2025-03-11 | $71.41 | $71.76 | $61.41 | $63.79 | $63.79 | 2,269,065 |
| 2025-03-10 | $73.83 | $74.38 | $70.85 | $71.59 | $71.59 | 1,101,894 |
| 2025-03-07 | $73.11 | $74.80 | $71.91 | $74.49 | $74.49 | 714,426 |
| 2025-03-06 | $75.32 | $76.24 | $73.09 | $73.80 | $73.80 | 466,129 |
| 2025-03-05 | $77.50 | $78.00 | $73.95 | $76.61 | $76.61 | 840,781 |
| 2025-03-04 | $72.35 | $78.56 | $70.30 | $76.34 | $76.34 | 1,453,320 |
| 2025-03-03 | $79.93 | $80.68 | $73.83 | $74.23 | $74.23 | 967,557 |
| 2025-02-28 | $79.90 | $81.28 | $77.50 | $79.01 | $79.01 | 836,334 |
| 2025-02-27 | $80.90 | $82.05 | $79.60 | $80.22 | $80.22 | 496,985 |
| 2025-02-26 | $84.23 | $85.75 | $80.35 | $80.57 | $80.57 | 1,502,581 |
| 2025-02-25 | $86.75 | $86.75 | $82.41 | $83.45 | $83.45 | 683,413 |
| 2025-02-24 | $87.81 | $87.81 | $85.11 | $86.45 | $86.45 | 720,656 |
| 2025-02-21 | $94.28 | $95.48 | $85.85 | $87.10 | $87.10 | 696,714 |
| 2025-02-20 | $94.19 | $95.71 | $92.50 | $93.83 | $93.83 | 777,549 |
| 2025-02-19 | $96.50 | $96.87 | $94.05 | $94.19 | $94.19 | 667,037 |
| 2025-02-18 | $91.02 | $97.99 | $89.49 | $96.50 | $96.50 | 1,056,413 |
| 2025-02-14 | $88.13 | $92.53 | $86.62 | $90.75 | $90.75 | 1,079,094 |
| 2025-02-13 | $83.14 | $87.60 | $82.33 | $87.19 | $87.19 | 1,398,066 |
| 2025-02-12 | $88.60 | $88.60 | $80.00 | $83.59 | $83.59 | 1,668,725 |
| 2025-02-11 | $88.55 | $91.82 | $88.50 | $89.71 | $89.71 | 1,043,182 |
| 2025-02-10 | $88.03 | $90.66 | $85.58 | $90.43 | $90.43 | 582,779 |
| 2025-02-07 | $90.34 | $90.66 | $86.96 | $87.01 | $87.01 | 460,009 |
| 2025-02-06 | $89.44 | $91.50 | $89.02 | $90.82 | $90.82 | 328,370 |
| 2025-02-05 | $89.35 | $91.17 | $87.73 | $88.00 | $88.00 | 342,137 |
| 2025-02-04 | $87.26 | $89.72 | $87.26 | $89.17 | $89.17 | 462,272 |
| 2025-02-03 | $86.07 | $90.14 | $84.80 | $87.70 | $87.70 | 585,896 |
| 2025-01-31 | $93.84 | $94.34 | $89.47 | $89.70 | $89.70 | 483,310 |
| 2025-01-30 | $92.35 | $95.06 | $92.07 | $93.64 | $93.64 | 510,438 |
| 2025-01-29 | $92.86 | $93.87 | $90.22 | $91.81 | $91.81 | 371,981 |
| 2025-01-28 | $89.56 | $92.50 | $88.30 | $92.31 | $92.31 | 584,821 |
| 2025-01-27 | $88.76 | $91.03 | $87.80 | $89.27 | $89.27 | 435,115 |
| 2025-01-24 | $91.04 | $92.15 | $89.50 | $90.02 | $90.02 | 323,780 |
| 2025-01-23 | $90.21 | $92.08 | $87.00 | $90.92 | $90.92 | 484,515 |
| 2025-01-22 | $89.79 | $91.88 | $89.00 | $91.30 | $91.30 | 527,541 |
| 2025-01-21 | $91.50 | $91.99 | $88.50 | $90.30 | $90.30 | 444,956 |
| 2025-01-17 | $90.06 | $91.00 | $89.28 | $90.19 | $90.19 | 1,165,509 |
| 2025-01-16 | $88.76 | $90.50 | $87.85 | $88.68 | $88.68 | 476,958 |
| 2025-01-15 | $87.59 | $89.92 | $87.59 | $88.79 | $88.79 | 587,044 |
| 2025-01-14 | $85.61 | $86.29 | $83.84 | $85.72 | $85.72 | 622,697 |
| 2025-01-13 | $83.34 | $84.16 | $82.24 | $83.73 | $83.73 | 383,189 |
| 2025-01-10 | $84.03 | $84.84 | $81.55 | $84.56 | $84.56 | 639,129 |
| 2025-01-08 | $86.60 | $86.82 | $83.84 | $85.92 | $85.92 | 536,452 |
| 2025-01-07 | $85.78 | $88.57 | $84.73 | $88.46 | $88.46 | 690,427 |
| 2025-01-06 | $83.02 | $86.72 | $82.97 | $84.73 | $84.73 | 498,496 |
| 2025-01-03 | $81.01 | $82.92 | $78.91 | $81.76 | $81.76 | 603,707 |
| 2025-01-02 | $81.79 | $82.28 | $79.73 | $80.44 | $80.44 | 484,280 |
| 2024-12-31 | $79.67 | $81.45 | $79.08 | $80.61 | $80.61 | 447,801 |
| 2024-12-30 | $79.73 | $80.61 | $75.88 | $78.86 | $78.86 | 619,499 |
| 2024-12-27 | $81.50 | $83.28 | $79.90 | $80.96 | $80.96 | 520,611 |
| 2024-12-26 | $80.65 | $82.64 | $79.90 | $81.97 | $81.97 | 497,123 |
| 2024-12-24 | $80.91 | $83.49 | $79.77 | $81.39 | $81.39 | 340,806 |
| 2024-12-23 | $80.93 | $82.10 | $79.66 | $81.42 | $81.42 | 845,077 |
| 2024-12-20 | $80.51 | $84.45 | $80.00 | $80.98 | $80.98 | 1,411,925 |
| 2024-12-19 | $84.72 | $85.79 | $80.70 | $80.94 | $80.94 | 686,819 |
| 2024-12-18 | $89.98 | $89.98 | $82.30 | $83.48 | $83.48 | 688,066 |
| 2024-12-17 | $90.29 | $91.50 | $87.85 | $89.17 | $89.17 | 516,374 |
| 2024-12-16 | $91.07 | $91.37 | $88.88 | $90.79 | $90.79 | 649,348 |
| 2024-12-13 | $96.28 | $96.76 | $91.89 | $92.19 | $92.19 | 432,011 |
| 2024-12-12 | $98.41 | $98.49 | $95.20 | $96.09 | $96.09 | 465,583 |
| 2024-12-11 | $101.14 | $102.08 | $98.14 | $99.14 | $99.14 | 537,458 |
| 2024-12-10 | $100.89 | $102.25 | $98.24 | $100.49 | $100.49 | 670,746 |
| 2024-12-09 | $103.49 | $104.00 | $100.10 | $100.21 | $100.21 | 385,463 |
| 2024-12-06 | $101.19 | $104.00 | $99.51 | $102.46 | $102.46 | 446,213 |
| 2024-12-05 | $102.24 | $103.00 | $98.45 | $98.76 | $98.76 | 360,282 |
| 2024-12-04 | $102.52 | $103.55 | $98.36 | $101.47 | $101.47 | 518,487 |
| 2024-12-03 | $105.38 | $106.55 | $99.65 | $102.89 | $102.89 | 869,588 |
| 2024-12-02 | $108.92 | $109.82 | $104.50 | $105.93 | $105.93 | 804,788 |
| 2024-11-29 | $110.62 | $111.00 | $108.11 | $109.07 | $109.07 | 227,207 |
| 2024-11-27 | $108.16 | $110.50 | $108.00 | $108.84 | $108.84 | 329,932 |
| 2024-11-26 | $108.18 | $110.03 | $106.59 | $107.37 | $107.37 | 365,169 |
| 2024-11-25 | $105.44 | $112.40 | $105.40 | $108.81 | $108.81 | 1,021,918 |
| 2024-11-22 | $100.54 | $104.20 | $100.54 | $102.67 | $102.67 | 545,956 |
| 2024-11-21 | $99.25 | $104.45 | $98.63 | $101.64 | $101.64 | 506,521 |
| 2024-11-20 | $99.40 | $101.70 | $97.32 | $99.06 | $99.06 | 569,400 |
| 2024-11-19 | $99.42 | $100.25 | $97.60 | $100.06 | $100.06 | 399,021 |
| 2024-11-18 | $97.52 | $102.41 | $96.43 | $100.94 | $100.94 | 581,477 |
| 2024-11-15 | $106.63 | $107.54 | $99.81 | $100.25 | $100.25 | 595,291 |
| 2024-11-14 | $106.09 | $109.80 | $104.40 | $106.56 | $106.56 | 1,107,745 |
| 2024-11-13 | $99.55 | $106.80 | $99.34 | $105.63 | $105.63 | 1,015,000 |
| 2024-11-12 | $94.27 | $100.50 | $92.52 | $99.20 | $99.20 | 770,603 |
| 2024-11-11 | $95.00 | $96.88 | $92.45 | $96.83 | $96.83 | 514,057 |
| 2024-11-08 | $94.39 | $94.39 | $89.04 | $92.95 | $92.95 | 623,896 |
| 2024-11-07 | $96.46 | $97.34 | $94.19 | $94.79 | $94.79 | 902,734 |
| 2024-11-06 | $93.21 | $97.45 | $92.25 | $96.43 | $96.43 | 983,674 |
| 2024-11-05 | $89.29 | $91.75 | $86.60 | $88.51 | $88.51 | 665,123 |
| 2024-11-04 | $91.04 | $94.32 | $89.00 | $90.27 | $90.27 | 1,008,411 |
| 2024-11-01 | $87.00 | $100.99 | $85.00 | $92.06 | $92.06 | 2,490,700 |
| 2024-10-31 | $86.55 | $86.55 | $82.75 | $83.00 | $83.00 | 807,989 |
| 2024-10-30 | $85.85 | $88.78 | $84.87 | $85.94 | $85.94 | 606,018 |
| 2024-10-29 | $84.29 | $87.91 | $84.00 | $87.10 | $87.10 | 853,220 |
| 2024-10-28 | $82.94 | $86.19 | $82.62 | $85.44 | $85.44 | 917,666 |
| 2024-10-25 | $84.75 | $85.70 | $81.52 | $82.36 | $82.36 | 664,994 |
| 2024-10-24 | $79.90 | $83.75 | $79.21 | $83.57 | $83.57 | 1,056,451 |
| 2024-10-23 | $78.98 | $80.73 | $76.79 | $78.55 | $78.55 | 426,991 |
| 2024-10-22 | $79.66 | $80.21 | $77.61 | $79.65 | $79.65 | 494,931 |
| 2024-10-21 | $80.63 | $81.30 | $78.41 | $79.47 | $79.47 | 565,442 |
| 2024-10-18 | $81.11 | $82.51 | $79.83 | $81.05 | $81.05 | 583,252 |
| 2024-10-17 | $81.43 | $82.33 | $78.75 | $80.26 | $80.26 | 660,379 |
| 2024-10-16 | $78.81 | $82.97 | $76.72 | $82.13 | $82.13 | 1,075,311 |
| 2024-10-15 | $80.84 | $81.17 | $77.33 | $77.47 | $77.47 | 1,330,159 |
| 2024-10-14 | $82.47 | $83.17 | $80.45 | $80.93 | $80.93 | 654,746 |
| 2024-10-11 | $83.77 | $84.40 | $80.53 | $83.04 | $83.04 | 793,375 |
| 2024-10-10 | $86.81 | $86.81 | $83.16 | $84.40 | $84.40 | 748,683 |
| 2024-10-09 | $87.81 | $89.71 | $86.93 | $87.65 | $87.65 | 444,401 |
| 2024-10-08 | $87.96 | $88.76 | $86.25 | $87.76 | $87.76 | 304,990 |
| 2024-10-07 | $87.29 | $89.48 | $86.73 | $89.03 | $89.03 | 416,892 |
| 2024-10-04 | $86.71 | $89.50 | $85.88 | $88.35 | $88.35 | 523,886 |
| 2024-10-03 | $85.55 | $86.11 | $82.93 | $83.86 | $83.86 | 360,786 |
| 2024-10-02 | $84.84 | $88.64 | $83.59 | $86.67 | $86.67 | 461,761 |
| 2024-10-01 | $87.50 | $87.50 | $84.36 | $85.85 | $85.85 | 474,589 |
| 2024-09-30 | $86.62 | $88.54 | $86.39 | $87.59 | $87.59 | 386,631 |
| 2024-09-27 | $87.12 | $89.88 | $85.78 | $87.59 | $87.59 | 815,845 |
| 2024-09-26 | $84.89 | $87.67 | $84.56 | $85.62 | $85.62 | 655,785 |
| 2024-09-25 | $86.73 | $86.80 | $82.21 | $82.35 | $82.35 | 679,487 |
| 2024-09-24 | $88.54 | $90.82 | $86.74 | $87.16 | $87.16 | 417,255 |
| 2024-09-23 | $86.89 | $87.92 | $85.57 | $86.53 | $86.53 | 448,866 |
| 2024-09-20 | $86.41 | $87.40 | $85.39 | $85.90 | $85.90 | 838,496 |
| 2024-09-19 | $88.04 | $89.11 | $85.59 | $87.23 | $87.23 | 681,862 |
| 2024-09-18 | $83.09 | $89.90 | $83.09 | $85.08 | $85.08 | 1,061,453 |
| 2024-09-17 | $81.33 | $83.22 | $79.60 | $83.09 | $83.09 | 759,696 |
| 2024-09-16 | $76.85 | $81.91 | $76.43 | $79.13 | $79.13 | 754,507 |
| 2024-09-13 | $72.17 | $76.72 | $70.92 | $76.36 | $76.36 | 664,217 |
| 2024-09-12 | $69.69 | $70.80 | $67.65 | $70.27 | $70.27 | 460,371 |
| 2024-09-11 | $67.29 | $69.30 | $66.06 | $69.11 | $69.11 | 644,340 |
| 2024-09-10 | $69.22 | $69.22 | $65.73 | $67.43 | $67.43 | 749,732 |
| 2024-09-09 | $69.24 | $70.34 | $66.00 | $69.69 | $69.69 | 852,524 |
| 2024-09-06 | $71.47 | $72.35 | $68.76 | $69.16 | $69.16 | 587,238 |
| 2024-09-05 | $74.63 | $75.17 | $71.10 | $71.19 | $71.19 | 835,382 |
| 2024-09-04 | $75.00 | $78.55 | $74.41 | $74.52 | $74.52 | 742,555 |
| 2024-09-03 | $80.40 | $80.98 | $75.15 | $75.31 | $75.31 | 972,747 |
| 2024-08-30 | $83.45 | $83.69 | $81.48 | $81.99 | $81.99 | 322,255 |
| 2024-08-29 | $82.01 | $83.77 | $81.33 | $82.64 | $82.64 | 324,664 |
| 2024-08-28 | $85.50 | $86.57 | $81.26 | $81.33 | $81.33 | 675,224 |
| 2024-08-27 | $87.60 | $87.77 | $85.32 | $86.24 | $86.24 | 526,722 |
| 2024-08-26 | $88.98 | $90.11 | $87.85 | $89.03 | $89.03 | 367,578 |
| 2024-08-23 | $86.17 | $89.28 | $85.10 | $87.92 | $87.92 | 446,204 |
| 2024-08-22 | $90.69 | $91.04 | $84.50 | $84.89 | $84.89 | 432,418 |
| 2024-08-21 | $90.00 | $91.65 | $88.64 | $91.24 | $91.24 | 279,018 |
| 2024-08-20 | $88.89 | $90.17 | $87.56 | $88.98 | $88.98 | 179,275 |
| 2024-08-19 | $88.08 | $90.19 | $87.52 | $88.89 | $88.89 | 297,731 |
| 2024-08-16 | $87.35 | $88.55 | $86.69 | $87.50 | $87.50 | 230,256 |
| 2024-08-15 | $87.11 | $89.56 | $86.76 | $87.73 | $87.73 | 335,264 |
| 2024-08-14 | $85.27 | $85.53 | $82.90 | $84.32 | $84.32 | 447,036 |
| 2024-08-13 | $83.64 | $85.12 | $82.35 | $84.63 | $84.63 | 396,357 |
| 2024-08-12 | $86.41 | $86.49 | $82.25 | $83.11 | $83.11 | 695,260 |
| 2024-08-09 | $88.10 | $88.56 | $84.93 | $86.96 | $86.96 | 454,982 |
| 2024-08-08 | $88.33 | $91.74 | $88.20 | $89.29 | $89.29 | 1,496,561 |
| 2024-08-07 | $88.08 | $90.38 | $84.74 | $86.93 | $86.93 | 1,790,064 |
| 2024-08-06 | $87.00 | $89.78 | $83.32 | $86.27 | $86.27 | 1,355,707 |
| 2024-08-05 | $79.99 | $86.75 | $79.03 | $83.96 | $83.96 | 1,255,004 |
| 2024-08-02 | $92.11 | $92.11 | $84.36 | $84.44 | $84.44 | 1,137,943 |
| 2024-08-01 | $100.36 | $102.45 | $93.70 | $94.50 | $94.50 | 573,639 |
| 2024-07-31 | $99.36 | $105.31 | $98.00 | $101.01 | $101.01 | 472,378 |
| 2024-07-30 | $101.16 | $102.00 | $96.25 | $98.62 | $98.62 | 594,916 |
| 2024-07-29 | $103.63 | $104.49 | $99.73 | $100.78 | $100.78 | 530,118 |
| 2024-07-26 | $104.31 | $104.88 | $101.82 | $104.74 | $104.74 | 340,049 |
| 2024-07-25 | $97.84 | $103.88 | $96.66 | $101.59 | $101.59 | 501,541 |
| 2024-07-24 | $103.60 | $104.84 | $97.14 | $97.28 | $97.28 | 533,265 |
| 2024-07-23 | $104.54 | $105.53 | $103.27 | $104.53 | $104.53 | 238,477 |
| 2024-07-22 | $102.21 | $106.59 | $99.73 | $105.76 | $105.76 | 513,511 |
| 2024-07-19 | $108.64 | $108.64 | $101.67 | $101.85 | $101.85 | 465,285 |
| 2024-07-18 | $110.41 | $113.14 | $108.64 | $109.15 | $109.15 | 291,818 |
| 2024-07-17 | $109.06 | $114.06 | $109.06 | $112.13 | $112.13 | 498,871 |
| 2024-07-16 | $109.84 | $110.97 | $107.67 | $110.92 | $110.92 | 376,824 |
| 2024-07-15 | $107.44 | $111.59 | $106.02 | $108.13 | $108.13 | 529,743 |
| 2024-07-12 | $105.07 | $107.93 | $103.58 | $107.43 | $107.43 | 636,485 |
| 2024-07-11 | $101.84 | $104.51 | $100.10 | $103.68 | $103.68 | 790,586 |
| 2024-07-10 | $101.43 | $101.91 | $98.21 | $99.01 | $99.01 | 615,694 |
| 2024-07-09 | $101.58 | $102.74 | $99.03 | $102.03 | $102.03 | 675,951 |
| 2024-07-08 | $105.70 | $106.69 | $101.50 | $102.02 | $102.02 | 836,384 |
| 2024-07-05 | $106.99 | $107.74 | $104.78 | $105.15 | $105.15 | 416,719 |
| 2024-07-03 | $106.64 | $109.55 | $105.15 | $107.28 | $107.28 | 347,750 |
| 2024-07-02 | $102.15 | $105.14 | $101.89 | $105.03 | $105.03 | 433,380 |
| 2024-07-01 | $104.73 | $108.18 | $100.80 | $101.28 | $101.28 | 520,997 |
| 2024-06-28 | $106.66 | $109.00 | $102.39 | $104.52 | $104.52 | 727,166 |
| 2024-06-27 | $108.11 | $109.74 | $105.37 | $105.66 | $105.66 | 1,090,900 |
| 2024-06-26 | $109.81 | $110.30 | $107.97 | $108.06 | $108.06 | 535,184 |
| 2024-06-25 | $111.83 | $112.20 | $108.22 | $110.81 | $110.81 | 791,338 |
| 2024-06-24 | $112.38 | $115.65 | $111.83 | $112.50 | $112.50 | 624,733 |
| 2024-06-21 | $111.47 | $114.00 | $110.57 | $112.38 | $112.38 | 772,477 |
| 2024-06-20 | $104.05 | $113.05 | $102.59 | $111.77 | $111.77 | 1,134,286 |
| 2024-06-18 | $105.27 | $106.96 | $104.34 | $104.41 | $104.41 | 470,199 |
| 2024-06-17 | $104.78 | $106.08 | $102.53 | $105.53 | $105.53 | 351,622 |
| 2024-06-14 | $106.03 | $107.73 | $103.31 | $105.25 | $105.25 | 655,167 |
| 2024-06-13 | $111.43 | $111.43 | $107.01 | $108.21 | $108.21 | 330,137 |
| 2024-06-12 | $107.70 | $113.73 | $107.35 | $111.60 | $111.60 | 950,493 |
| 2024-06-11 | $105.23 | $105.84 | $103.99 | $104.26 | $104.26 | 524,029 |
| 2024-06-10 | $106.43 | $108.75 | $105.50 | $106.98 | $106.98 | 493,373 |
| 2024-06-07 | $106.19 | $109.54 | $105.50 | $108.21 | $108.21 | 295,369 |
| 2024-06-06 | $110.78 | $110.78 | $106.50 | $108.23 | $108.23 | 410,408 |
| 2024-06-05 | $109.90 | $111.22 | $108.40 | $110.98 | $110.98 | 262,840 |
| 2024-06-04 | $112.17 | $113.22 | $108.41 | $109.19 | $109.19 | 403,619 |
| 2024-06-03 | $114.85 | $114.98 | $111.83 | $113.04 | $113.04 | 356,518 |
| 2024-05-31 | $112.25 | $114.02 | $110.99 | $113.73 | $113.73 | 406,357 |
| 2024-05-30 | $109.96 | $112.28 | $109.77 | $111.11 | $111.11 | 307,443 |
| 2024-05-29 | $108.90 | $111.00 | $108.83 | $109.26 | $109.26 | 558,658 |
| 2024-05-28 | $113.31 | $113.93 | $110.77 | $111.24 | $111.24 | 429,620 |
| 2024-05-24 | $110.59 | $112.04 | $108.85 | $111.91 | $111.91 | 366,789 |
| 2024-05-23 | $114.15 | $114.15 | $107.90 | $109.86 | $109.86 | 397,241 |
| 2024-05-22 | $113.60 | $115.44 | $112.92 | $113.65 | $113.65 | 364,387 |
| 2024-05-21 | $117.63 | $118.07 | $113.28 | $113.85 | $113.85 | 611,058 |
| 2024-05-20 | $117.63 | $119.50 | $116.64 | $118.27 | $118.27 | 781,666 |
| 2024-05-17 | $121.41 | $121.99 | $117.44 | $118.31 | $118.31 | 843,384 |
| 2024-05-16 | $121.36 | $122.50 | $120.00 | $121.82 | $121.82 | 371,908 |
| 2024-05-15 | $129.62 | $130.00 | $121.56 | $121.95 | $121.95 | 552,555 |
| 2024-05-14 | $127.12 | $132.25 | $125.89 | $127.91 | $127.91 | 811,809 |
| 2024-05-13 | $120.58 | $126.44 | $119.35 | $123.54 | $123.54 | 1,429,307 |
| 2024-05-10 | $121.59 | $121.59 | $117.44 | $119.36 | $119.36 | 431,675 |
| 2024-05-09 | $120.79 | $122.50 | $119.75 | $120.21 | $120.21 | 427,926 |
| 2024-05-08 | $119.19 | $121.33 | $118.88 | $120.44 | $120.44 | 726,978 |
| 2024-05-07 | $122.00 | $124.00 | $120.93 | $121.61 | $121.61 | 709,843 |
| 2024-05-06 | $117.11 | $122.00 | $116.80 | $121.48 | $121.48 | 953,814 |
| 2024-05-03 | $116.43 | $118.20 | $111.88 | $115.60 | $115.60 | 1,058,913 |
| 2024-05-02 | $110.27 | $118.44 | $109.45 | $113.77 | $113.77 | 2,401,349 |
| 2024-05-01 | $95.44 | $97.90 | $93.90 | $94.75 | $94.75 | 915,988 |
| 2024-04-30 | $101.01 | $102.06 | $94.71 | $95.45 | $95.45 | 1,246,618 |
| 2024-04-29 | $101.99 | $105.36 | $101.26 | $103.56 | $103.56 | 626,155 |
| 2024-04-26 | $98.38 | $102.41 | $98.38 | $100.75 | $100.75 | 737,755 |
| 2024-04-25 | $101.08 | $101.22 | $93.53 | $99.57 | $99.57 | 1,658,153 |
| 2024-04-24 | $102.68 | $103.87 | $100.67 | $103.30 | $103.30 | 467,089 |
| 2024-04-23 | $100.72 | $104.42 | $99.50 | $102.62 | $102.62 | 564,167 |
| 2024-04-22 | $102.16 | $103.46 | $98.84 | $102.09 | $102.09 | 635,272 |
| 2024-04-19 | $101.24 | $103.98 | $101.00 | $101.65 | $101.65 | 758,539 |
| 2024-04-18 | $105.49 | $105.49 | $100.03 | $102.00 | $102.00 | 929,926 |
| 2024-04-17 | $108.47 | $110.16 | $105.22 | $105.35 | $105.35 | 679,693 |
| 2024-04-16 | $110.87 | $110.87 | $107.85 | $108.47 | $108.47 | 943,435 |
| 2024-04-15 | $115.77 | $116.74 | $111.76 | $111.91 | $111.91 | 766,443 |
| 2024-04-12 | $120.00 | $120.71 | $113.86 | $114.73 | $114.73 | 905,031 |
| 2024-04-11 | $120.40 | $122.00 | $117.79 | $121.04 | $121.04 | 1,319,962 |
| 2024-04-10 | $119.00 | $120.64 | $118.54 | $119.94 | $119.94 | 489,938 |
| 2024-04-09 | $122.07 | $126.77 | $122.07 | $123.56 | $123.56 | 333,184 |
| 2024-04-08 | $121.48 | $122.89 | $119.85 | $121.96 | $121.96 | 721,619 |
| 2024-04-05 | $119.14 | $122.51 | $119.04 | $121.42 | $121.42 | 946,559 |
| 2024-04-04 | $124.20 | $126.16 | $119.69 | $120.30 | $120.30 | 819,072 |
| 2024-04-03 | $122.09 | $123.10 | $119.06 | $121.11 | $121.11 | 531,575 |
| 2024-04-02 | $123.23 | $123.53 | $120.71 | $122.25 | $122.25 | 452,497 |
| 2024-04-01 | $122.46 | $126.00 | $121.00 | $125.78 | $125.78 | 1,141,607 |
| 2024-03-28 | $123.73 | $124.18 | $121.70 | $122.46 | $122.46 | 1,762,568 |
| 2024-03-27 | $120.00 | $123.88 | $119.04 | $123.23 | $123.23 | 711,056 |
| 2024-03-26 | $119.31 | $120.04 | $116.47 | $118.53 | $118.53 | 554,946 |
| 2024-03-25 | $116.88 | $119.74 | $116.43 | $118.47 | $118.47 | 625,015 |
| 2024-03-22 | $114.79 | $115.60 | $112.19 | $113.47 | $113.47 | 455,346 |
| 2024-03-21 | $117.41 | $119.25 | $115.18 | $115.25 | $115.25 | 353,678 |
| 2024-03-20 | $114.81 | $117.54 | $113.60 | $116.60 | $116.60 | 681,691 |
| 2024-03-19 | $110.00 | $116.12 | $109.63 | $115.71 | $115.71 | 1,051,465 |
| 2024-03-18 | $106.68 | $109.54 | $104.78 | $108.12 | $108.12 | 666,825 |
| 2024-03-15 | $107.38 | $109.25 | $106.58 | $107.70 | $107.70 | 845,057 |
| 2024-03-14 | $113.53 | $113.60 | $106.91 | $107.55 | $107.55 | 476,587 |
| 2024-03-13 | $113.67 | $116.50 | $112.26 | $113.10 | $113.10 | 517,463 |
| 2024-03-12 | $111.92 | $113.69 | $109.40 | $113.11 | $113.11 | 403,484 |
| 2024-03-11 | $111.47 | $112.81 | $110.63 | $111.76 | $111.76 | 423,272 |
| 2024-03-08 | $112.44 | $117.63 | $110.28 | $111.96 | $111.96 | 1,248,203 |
| 2024-03-07 | $106.00 | $112.52 | $105.08 | $111.49 | $111.49 | 1,005,288 |
| 2024-03-06 | $106.74 | $106.87 | $104.34 | $105.17 | $105.17 | 605,798 |
| 2024-03-05 | $105.91 | $106.28 | $103.79 | $105.34 | $105.34 | 792,574 |
| 2024-03-04 | $110.69 | $110.97 | $106.28 | $106.45 | $106.45 | 630,214 |
| 2024-03-01 | $108.11 | $112.35 | $106.61 | $110.52 | $110.52 | 1,151,272 |
| 2024-02-29 | $108.73 | $110.81 | $106.66 | $108.04 | $108.04 | 1,274,427 |
| 2024-02-28 | $106.05 | $108.12 | $105.77 | $107.93 | $107.93 | 603,332 |
| 2024-02-27 | $107.80 | $110.13 | $105.39 | $107.02 | $107.02 | 776,092 |
| 2024-02-26 | $104.28 | $109.31 | $102.87 | $107.19 | $107.19 | 1,478,816 |
| 2024-02-23 | $100.05 | $107.83 | $99.80 | $105.04 | $105.04 | 1,757,766 |
| 2024-02-22 | $101.89 | $103.06 | $99.60 | $100.05 | $100.05 | 1,040,186 |
| 2024-02-21 | $105.59 | $107.18 | $100.52 | $101.14 | $101.14 | 1,459,935 |
| 2024-02-20 | $110.24 | $110.81 | $105.98 | $106.25 | $106.25 | 1,379,492 |
| 2024-02-16 | $119.21 | $120.75 | $112.13 | $112.25 | $112.25 | 1,522,979 |
| 2024-02-15 | $121.08 | $123.47 | $117.11 | $121.08 | $121.08 | 1,847,251 |
| 2024-02-14 | $131.60 | $133.94 | $119.42 | $119.91 | $119.91 | 3,292,737 |
| 2024-02-13 | $160.77 | $161.00 | $128.42 | $129.81 | $129.81 | 4,304,243 |
| 2024-02-12 | $168.83 | $171.44 | $167.24 | $168.36 | $168.36 | 1,391,709 |
| 2024-02-09 | $166.14 | $169.01 | $165.15 | $168.88 | $168.88 | 464,985 |
| 2024-02-08 | $164.64 | $166.69 | $161.60 | $166.14 | $166.14 | 295,270 |
| 2024-02-07 | $166.29 | $167.40 | $163.20 | $166.41 | $166.41 | 676,450 |
| 2024-02-06 | $153.80 | $167.32 | $153.07 | $165.23 | $165.23 | 635,806 |
| 2024-02-05 | $159.40 | $160.09 | $155.00 | $155.89 | $155.89 | 595,935 |
| 2024-02-02 | $161.12 | $164.21 | $157.45 | $161.63 | $161.63 | 459,101 |
| 2024-02-01 | $165.01 | $168.49 | $161.76 | $162.75 | $162.75 | 363,196 |
| 2024-01-31 | $170.20 | $172.25 | $163.52 | $163.71 | $163.71 | 390,432 |
| 2024-01-30 | $173.69 | $175.55 | $170.81 | $171.00 | $171.00 | 685,034 |
| 2024-01-29 | $172.90 | $176.79 | $171.99 | $175.46 | $175.46 | 495,074 |
| 2024-01-26 | $174.76 | $176.15 | $171.96 | $174.19 | $174.19 | 338,819 |
| 2024-01-25 | $173.07 | $176.57 | $170.82 | $173.41 | $173.41 | 700,132 |
| 2024-01-24 | $170.00 | $170.00 | $165.80 | $166.90 | $166.90 | 266,445 |
| 2024-01-23 | $172.58 | $173.01 | $165.36 | $167.95 | $167.95 | 407,755 |
| 2024-01-22 | $166.69 | $171.61 | $164.28 | $169.72 | $169.72 | 567,834 |
| 2024-01-19 | $163.52 | $165.42 | $160.22 | $164.19 | $164.19 | 570,988 |
| 2024-01-18 | $161.50 | $164.34 | $161.26 | $163.64 | $163.64 | 491,621 |
| 2024-01-17 | $157.76 | $159.49 | $157.33 | $159.44 | $159.44 | 523,599 |
| 2024-01-16 | $160.06 | $160.06 | $156.74 | $159.33 | $159.33 | 776,627 |
| 2024-01-12 | $166.99 | $167.35 | $159.55 | $160.51 | $160.51 | 479,757 |
| 2024-01-11 | $166.69 | $168.00 | $162.22 | $166.47 | $166.47 | 893,279 |
| 2024-01-10 | $169.50 | $170.70 | $168.12 | $168.94 | $168.94 | 214,299 |
| 2024-01-09 | $168.10 | $170.84 | $166.69 | $170.21 | $170.21 | 375,140 |
| 2024-01-08 | $165.03 | $170.84 | $164.00 | $170.83 | $170.83 | 346,859 |
| 2024-01-05 | $165.00 | $169.41 | $164.60 | $166.04 | $166.04 | 330,806 |
| 2024-01-04 | $166.00 | $169.31 | $165.52 | $165.98 | $165.98 | 501,905 |
| 2024-01-03 | $172.26 | $173.55 | $166.97 | $167.09 | $167.09 | 753,016 |
| 2024-01-02 | $177.02 | $181.50 | $174.84 | $175.65 | $175.65 | 466,630 |
| 2023-12-29 | $177.20 | $179.36 | $174.37 | $177.26 | $177.26 | 349,268 |
| 2023-12-28 | $178.92 | $180.35 | $177.09 | $178.01 | $178.01 | 259,270 |
| 2023-12-27 | $180.65 | $181.12 | $178.65 | $179.51 | $179.51 | 325,997 |
| 2023-12-26 | $182.70 | $183.80 | $180.65 | $180.85 | $180.85 | 181,439 |
| 2023-12-22 | $185.87 | $188.36 | $182.09 | $182.27 | $182.27 | 227,484 |
| 2023-12-21 | $179.90 | $184.81 | $178.50 | $184.78 | $184.78 | 383,007 |
| 2023-12-20 | $186.18 | $189.43 | $178.38 | $178.50 | $178.50 | 564,510 |
| 2023-12-19 | $190.05 | $191.10 | $187.09 | $188.73 | $188.73 | 432,951 |
| 2023-12-18 | $195.05 | $195.05 | $188.15 | $188.64 | $188.64 | 691,395 |
| 2023-12-15 | $192.71 | $196.81 | $189.18 | $194.44 | $194.44 | 1,114,933 |
| 2023-12-14 | $197.59 | $202.50 | $191.78 | $192.57 | $192.57 | 1,039,014 |
| 2023-12-13 | $193.12 | $204.77 | $190.47 | $200.43 | $190.54 | 1,456,877 |
| 2023-12-12 | $197.46 | $197.50 | $193.43 | $193.58 | $184.02 | 514,817 |
| 2023-12-11 | $191.62 | $199.43 | $188.69 | $197.46 | $187.71 | 1,582,972 |
| 2023-12-08 | $191.34 | $195.38 | $188.58 | $189.75 | $180.38 | 1,313,124 |
| 2023-12-07 | $187.00 | $191.47 | $183.87 | $191.03 | $181.60 | 1,422,032 |
| 2023-12-06 | $198.65 | $203.80 | $188.63 | $189.12 | $179.78 | 940,549 |
| 2023-12-05 | $191.54 | $191.98 | $183.19 | $183.97 | $174.89 | 553,611 |
| 2023-12-04 | $195.45 | $201.44 | $193.32 | $193.39 | $183.84 | 444,690 |
| 2023-12-01 | $182.69 | $196.02 | $181.32 | $195.71 | $186.05 | 653,471 |
| 2023-11-30 | $178.05 | $184.49 | $177.19 | $182.85 | $182.85 | 492,946 |
| 2023-11-29 | $180.94 | $186.46 | $177.03 | $177.40 | $177.40 | 340,173 |
| 2023-11-28 | $183.35 | $183.35 | $177.57 | $178.89 | $178.89 | 492,225 |
| 2023-11-27 | $183.95 | $184.96 | $180.48 | $183.83 | $183.83 | 400,746 |
| 2023-11-24 | $186.09 | $188.81 | $184.78 | $185.64 | $185.64 | 125,077 |
| 2023-11-22 | $186.96 | $189.76 | $185.36 | $186.20 | $186.20 | 263,979 |
| 2023-11-21 | $187.06 | $189.80 | $185.00 | $185.20 | $185.20 | 318,419 |
| 2023-11-20 | $189.36 | $190.40 | $186.23 | $189.08 | $189.08 | 255,044 |
| 2023-11-17 | $188.35 | $190.91 | $187.70 | $189.26 | $189.26 | 407,314 |
| 2023-11-16 | $192.20 | $192.76 | $185.45 | $185.95 | $185.95 | 286,638 |
| 2023-11-15 | $193.21 | $203.53 | $192.50 | $192.70 | $192.70 | 314,053 |
| 2023-11-14 | $192.36 | $196.47 | $192.36 | $193.86 | $193.86 | 415,659 |
| 2023-11-13 | $186.11 | $188.04 | $184.21 | $186.60 | $186.60 | 319,114 |
| 2023-11-10 | $189.24 | $189.44 | $185.02 | $187.70 | $187.70 | 191,647 |
| 2023-11-09 | $190.77 | $192.37 | $187.16 | $188.97 | $188.97 | 226,535 |
| 2023-11-08 | $192.66 | $192.83 | $188.02 | $189.32 | $189.32 | 363,152 |
| 2023-11-07 | $199.99 | $199.99 | $189.65 | $192.02 | $192.02 | 593,566 |
| 2023-11-06 | $201.48 | $202.95 | $197.09 | $200.44 | $200.44 | 796,300 |
| 2023-11-03 | $191.49 | $201.64 | $191.49 | $200.02 | $200.02 | 892,645 |
| 2023-11-02 | $178.50 | $190.93 | $178.37 | $186.98 | $186.98 | 1,089,093 |
| 2023-11-01 | $162.44 | $166.77 | $160.22 | $164.00 | $164.00 | 698,095 |
| 2023-10-31 | $163.70 | $164.91 | $161.54 | $162.80 | $162.80 | 530,947 |
| 2023-10-30 | $162.31 | $164.42 | $161.02 | $163.16 | $163.16 | 427,821 |
| 2023-10-27 | $160.39 | $163.44 | $157.70 | $160.95 | $160.95 | 572,307 |
| 2023-10-26 | $165.00 | $166.85 | $158.33 | $160.15 | $160.15 | 679,715 |
| 2023-10-25 | $171.76 | $173.31 | $166.86 | $167.17 | $167.17 | 320,415 |
| 2023-10-24 | $175.58 | $175.94 | $169.97 | $172.33 | $172.33 | 355,288 |
| 2023-10-23 | $172.54 | $176.80 | $172.02 | $172.81 | $172.81 | 374,588 |
| 2023-10-20 | $169.79 | $176.04 | $169.79 | $173.94 | $173.94 | 395,257 |
| 2023-10-19 | $174.73 | $177.34 | $168.65 | $169.16 | $169.16 | 522,159 |
| 2023-10-18 | $178.50 | $178.55 | $174.99 | $175.48 | $175.48 | 315,491 |
| 2023-10-17 | $174.68 | $181.16 | $174.17 | $180.28 | $180.28 | 477,116 |
| 2023-10-16 | $175.62 | $179.74 | $175.31 | $175.55 | $175.55 | 780,323 |
| 2023-10-13 | $179.17 | $181.19 | $173.03 | $173.55 | $173.55 | 399,708 |
| 2023-10-12 | $184.33 | $184.33 | $177.58 | $179.22 | $179.22 | 462,315 |
| 2023-10-11 | $182.33 | $184.54 | $181.10 | $184.33 | $184.33 | 308,278 |
| 2023-10-10 | $181.70 | $183.28 | $180.51 | $181.13 | $181.13 | 402,200 |
| 2023-10-09 | $175.41 | $182.03 | $175.01 | $179.91 | $179.91 | 354,865 |
| 2023-10-06 | $173.02 | $182.63 | $172.09 | $178.68 | $178.68 | 548,085 |
| 2023-10-05 | $169.00 | $175.78 | $168.79 | $174.00 | $174.00 | 629,698 |
| 2023-10-04 | $169.46 | $170.89 | $166.92 | $169.69 | $169.69 | 613,483 |
| 2023-10-03 | $172.60 | $173.36 | $167.63 | $168.87 | $168.87 | 670,521 |
| 2023-10-02 | $178.54 | $180.30 | $173.09 | $173.87 | $173.87 | 467,652 |
| 2023-09-29 | $181.79 | $183.24 | $177.14 | $179.69 | $179.69 | 259,879 |
| 2023-09-28 | $178.63 | $182.88 | $178.37 | $180.87 | $180.87 | 262,433 |
| 2023-09-27 | $178.69 | $181.66 | $176.11 | $178.37 | $178.37 | 488,710 |
| 2023-09-26 | $179.39 | $180.88 | $176.94 | $177.89 | $177.89 | 438,241 |
| 2023-09-25 | $180.81 | $184.25 | $180.14 | $180.84 | $180.84 | 592,160 |
| 2023-09-22 | $188.81 | $189.37 | $180.56 | $182.00 | $182.00 | 528,781 |
| 2023-09-21 | $188.47 | $190.07 | $187.01 | $188.56 | $188.56 | 408,828 |
| 2023-09-20 | $194.29 | $195.50 | $190.57 | $190.80 | $190.80 | 326,413 |
| 2023-09-19 | $197.52 | $199.06 | $192.80 | $193.50 | $193.50 | 415,876 |
| 2023-09-18 | $197.75 | $200.00 | $196.28 | $197.66 | $197.66 | 346,848 |
| 2023-09-15 | $199.85 | $204.31 | $197.93 | $198.53 | $198.53 | 1,284,676 |
| 2023-09-14 | $196.60 | $201.50 | $195.16 | $201.48 | $201.48 | 426,389 |
| 2023-09-13 | $196.78 | $197.06 | $194.01 | $195.62 | $195.62 | 382,650 |
| 2023-09-12 | $200.19 | $202.40 | $196.33 | $196.75 | $196.75 | 313,385 |
| 2023-09-11 | $202.34 | $204.54 | $199.82 | $202.30 | $202.30 | 476,737 |
| 2023-09-08 | $197.72 | $200.60 | $195.20 | $199.35 | $199.35 | 399,647 |
| 2023-09-07 | $204.88 | $207.34 | $195.08 | $197.66 | $197.66 | 631,815 |
| 2023-09-06 | $210.00 | $212.34 | $204.65 | $205.84 | $205.84 | 333,932 |
| 2023-09-05 | $210.00 | $211.97 | $208.01 | $211.93 | $211.93 | 405,758 |
| 2023-09-01 | $214.13 | $215.55 | $211.00 | $212.22 | $212.22 | 441,030 |
| 2023-08-31 | $220.02 | $220.02 | $212.78 | $213.39 | $213.39 | 403,369 |
| 2023-08-30 | $219.80 | $221.34 | $216.32 | $219.93 | $219.93 | 373,433 |
| 2023-08-29 | $224.29 | $224.29 | $218.98 | $219.18 | $219.18 | 377,192 |
| 2023-08-28 | $217.18 | $226.14 | $217.18 | $224.84 | $224.84 | 528,606 |
| 2023-08-25 | $230.52 | $231.94 | $216.04 | $216.85 | $216.85 | 1,470,449 |
| 2023-08-24 | $230.44 | $231.50 | $227.00 | $229.16 | $229.16 | 452,265 |
| 2023-08-23 | $224.67 | $231.42 | $222.01 | $231.25 | $231.25 | 612,852 |
| 2023-08-22 | $231.79 | $233.10 | $224.32 | $224.94 | $224.94 | 524,888 |
| 2023-08-21 | $228.69 | $230.28 | $226.28 | $229.87 | $229.87 | 681,834 |
| 2023-08-18 | $221.25 | $228.32 | $220.96 | $227.44 | $227.44 | 332,460 |
| 2023-08-17 | $222.19 | $226.29 | $221.27 | $223.80 | $223.80 | 679,254 |
| 2023-08-16 | $223.64 | $227.71 | $218.66 | $222.24 | $222.24 | 853,541 |
| 2023-08-15 | $230.56 | $231.38 | $222.99 | $224.14 | $224.14 | 1,359,829 |
| 2023-08-14 | $232.37 | $232.41 | $229.57 | $231.78 | $231.78 | 644,533 |
| 2023-08-11 | $229.64 | $235.64 | $227.36 | $231.19 | $231.19 | 511,729 |
| 2023-08-10 | $224.52 | $230.09 | $223.23 | $229.04 | $229.04 | 854,666 |
| 2023-08-09 | $225.69 | $226.95 | $223.08 | $223.44 | $223.44 | 287,091 |
| 2023-08-08 | $220.98 | $226.06 | $220.11 | $224.95 | $224.95 | 705,425 |
| 2023-08-07 | $224.94 | $226.43 | $222.32 | $224.32 | $224.32 | 578,609 |
| 2023-08-04 | $225.14 | $229.78 | $222.97 | $225.24 | $225.24 | 380,223 |
| 2023-08-03 | $222.10 | $225.73 | $218.23 | $222.67 | $222.67 | 515,822 |
| 2023-08-02 | $223.16 | $226.60 | $220.45 | $223.16 | $223.16 | 549,496 |
| 2023-08-01 | $211.28 | $230.22 | $203.74 | $226.76 | $226.76 | 1,189,258 |
| 2023-07-31 | $222.12 | $223.85 | $218.00 | $220.29 | $220.29 | 1,008,268 |
| 2023-07-28 | $221.35 | $223.78 | $216.25 | $222.44 | $222.44 | 725,021 |
| 2023-07-27 | $224.29 | $225.23 | $217.15 | $219.00 | $219.00 | 846,538 |
| 2023-07-26 | $223.52 | $226.36 | $222.59 | $224.65 | $224.65 | 243,792 |
| 2023-07-25 | $223.56 | $226.49 | $222.66 | $223.56 | $223.56 | 298,192 |
| 2023-07-24 | $224.55 | $227.34 | $223.20 | $224.44 | $224.44 | 262,774 |
| 2023-07-21 | $230.07 | $230.44 | $223.11 | $226.34 | $226.34 | 379,115 |
| 2023-07-20 | $232.16 | $233.19 | $228.50 | $230.07 | $230.07 | 412,254 |
| 2023-07-19 | $244.86 | $244.95 | $238.81 | $239.48 | $239.48 | 391,369 |
| 2023-07-18 | $236.61 | $243.81 | $236.61 | $243.05 | $243.05 | 292,245 |
| 2023-07-17 | $236.67 | $237.54 | $234.70 | $236.27 | $236.27 | 204,331 |
| 2023-07-14 | $236.10 | $237.74 | $231.80 | $234.44 | $234.44 | 244,471 |
| 2023-07-13 | $237.58 | $239.44 | $234.26 | $237.14 | $237.14 | 246,541 |
| 2023-07-12 | $243.00 | $243.00 | $234.09 | $235.95 | $235.95 | 486,865 |
| 2023-07-11 | $236.87 | $242.31 | $234.86 | $239.18 | $239.18 | 248,453 |
| 2023-07-10 | $232.55 | $236.42 | $231.11 | $236.20 | $236.20 | 304,564 |
| 2023-07-07 | $225.34 | $235.12 | $225.00 | $233.62 | $233.62 | 464,820 |
| 2023-07-06 | $228.40 | $231.17 | $224.52 | $226.70 | $226.70 | 359,817 |
| 2023-07-05 | $226.00 | $233.11 | $224.00 | $232.58 | $232.58 | 307,251 |
| 2023-07-03 | $227.08 | $230.80 | $225.90 | $228.08 | $228.08 | 289,617 |
| 2023-06-30 | $229.65 | $231.92 | $226.75 | $228.67 | $228.67 | 554,528 |
| 2023-06-29 | $230.27 | $233.65 | $225.40 | $228.30 | $228.30 | 265,042 |
| 2023-06-28 | $224.04 | $229.68 | $223.51 | $227.85 | $227.85 | 625,258 |
| 2023-06-27 | $224.31 | $228.64 | $223.36 | $224.81 | $224.81 | 357,977 |
| 2023-06-26 | $221.81 | $227.15 | $221.81 | $224.31 | $224.31 | 314,492 |
| 2023-06-23 | $219.44 | $228.16 | $219.44 | $223.81 | $223.81 | 787,122 |
| 2023-06-22 | $218.76 | $224.39 | $217.12 | $223.14 | $223.14 | 422,382 |
| 2023-06-21 | $223.75 | $229.14 | $218.85 | $219.71 | $219.71 | 667,511 |
| 2023-06-20 | $213.70 | $224.42 | $212.00 | $224.14 | $224.14 | 941,280 |
| 2023-06-16 | $206.82 | $207.58 | $202.82 | $204.29 | $204.29 | 812,962 |
| 2023-06-15 | $200.47 | $208.73 | $200.47 | $206.32 | $206.32 | 363,993 |
| 2023-06-14 | $199.24 | $203.87 | $198.68 | $202.56 | $202.56 | 475,356 |
| 2023-06-13 | $202.90 | $204.32 | $198.96 | $199.08 | $199.08 | 475,805 |
| 2023-06-12 | $193.61 | $201.18 | $191.41 | $200.91 | $200.91 | 698,529 |
| 2023-06-09 | $196.99 | $198.27 | $191.19 | $193.25 | $193.25 | 644,257 |
| 2023-06-08 | $192.01 | $199.28 | $191.50 | $194.99 | $194.99 | 492,366 |
| 2023-06-07 | $185.58 | $193.49 | $185.58 | $192.01 | $192.01 | 563,974 |
| 2023-06-06 | $175.29 | $184.73 | $174.73 | $184.60 | $184.60 | 484,679 |
| 2023-06-05 | $172.91 | $177.43 | $168.66 | $175.82 | $175.82 | 408,765 |
| 2023-06-02 | $173.35 | $177.83 | $171.66 | $174.82 | $174.82 | 460,412 |
| 2023-06-01 | $167.96 | $171.68 | $163.50 | $169.60 | $169.60 | 382,548 |
| 2023-05-31 | $170.95 | $173.64 | $163.00 | $167.79 | $167.79 | 1,135,584 |
| 2023-05-30 | $164.19 | $164.88 | $160.50 | $163.27 | $163.27 | 328,782 |
| 2023-05-26 | $165.51 | $166.00 | $159.81 | $162.98 | $162.98 | 338,479 |
| 2023-05-25 | $165.61 | $166.76 | $162.67 | $165.46 | $165.46 | 272,653 |
| 2023-05-24 | $165.31 | $166.68 | $159.06 | $164.48 | $164.48 | 332,405 |
| 2023-05-23 | $164.65 | $171.86 | $163.65 | $167.11 | $167.11 | 311,903 |
| 2023-05-22 | $161.75 | $165.85 | $158.96 | $165.25 | $165.25 | 271,322 |
| 2023-05-19 | $163.88 | $164.28 | $158.79 | $160.32 | $160.32 | 266,520 |
| 2023-05-18 | $163.52 | $164.99 | $158.53 | $162.70 | $162.70 | 276,645 |
| 2023-05-17 | $159.22 | $164.20 | $158.75 | $163.13 | $163.13 | 278,208 |
| 2023-05-16 | $161.76 | $163.46 | $157.55 | $157.79 | $157.79 | 231,676 |
| 2023-05-15 | $159.34 | $163.56 | $157.98 | $162.91 | $162.91 | 366,311 |
| 2023-05-12 | $164.76 | $165.03 | $157.93 | $158.89 | $158.89 | 225,536 |
| 2023-05-11 | $161.99 | $163.89 | $161.03 | $163.55 | $163.55 | 279,067 |
| 2023-05-10 | $164.85 | $164.92 | $160.81 | $163.54 | $163.54 | 322,692 |
| 2023-05-09 | $160.50 | $163.65 | $159.41 | $161.41 | $161.41 | 304,414 |
| 2023-05-08 | $166.90 | $169.00 | $160.63 | $162.50 | $162.50 | 665,336 |
| 2023-05-05 | $169.00 | $170.99 | $165.03 | $167.47 | $167.47 | 441,506 |
| 2023-05-04 | $167.35 | $169.39 | $161.18 | $162.27 | $162.27 | 592,983 |
| 2023-05-03 | $170.00 | $173.22 | $167.75 | $168.09 | $168.09 | 655,369 |
| 2023-05-02 | $172.45 | $175.00 | $162.92 | $171.76 | $171.76 | 1,163,044 |
| 2023-05-01 | $178.00 | $180.83 | $175.13 | $177.19 | $177.19 | 848,779 |
| 2023-04-28 | $175.86 | $182.00 | $175.79 | $176.67 | $176.67 | 582,806 |
| 2023-04-27 | $172.00 | $176.63 | $170.82 | $176.09 | $176.09 | 513,300 |
| 2023-04-26 | $167.33 | $169.29 | $165.76 | $166.29 | $166.29 | 438,091 |
| 2023-04-25 | $171.56 | $172.26 | $163.81 | $166.14 | $166.14 | 464,737 |
| 2023-04-24 | $175.12 | $176.00 | $170.32 | $173.56 | $173.56 | 397,042 |
| 2023-04-21 | $173.61 | $177.00 | $171.00 | $176.71 | $176.71 | 377,789 |
| 2023-04-20 | $176.82 | $178.40 | $171.71 | $172.57 | $172.57 | 391,885 |
| 2023-04-19 | $175.99 | $180.44 | $172.59 | $180.10 | $180.10 | 629,493 |
| 2023-04-18 | $184.84 | $185.00 | $173.34 | $178.20 | $178.20 | 649,092 |
| 2023-04-17 | $179.15 | $184.72 | $178.41 | $183.22 | $183.22 | 487,257 |
| 2023-04-14 | $181.17 | $183.98 | $177.63 | $177.82 | $177.82 | 335,643 |
| 2023-04-13 | $186.85 | $186.85 | $180.48 | $181.17 | $181.17 | 376,909 |
| 2023-04-12 | $197.07 | $197.48 | $177.60 | $184.87 | $184.87 | 813,346 |
| 2023-04-11 | $192.29 | $196.86 | $191.29 | $195.04 | $195.04 | 459,555 |
| 2023-04-10 | $179.11 | $191.98 | $179.11 | $190.69 | $190.69 | 424,766 |
| 2023-04-06 | $177.25 | $183.56 | $175.18 | $181.44 | $181.44 | 382,715 |
| 2023-04-05 | $186.44 | $187.37 | $176.44 | $177.88 | $177.88 | 345,410 |
| 2023-04-04 | $195.03 | $195.03 | $184.73 | $187.86 | $187.86 | 357,301 |
| 2023-04-03 | $194.88 | $198.87 | $190.74 | $192.20 | $192.20 | 616,848 |
| 2023-03-31 | $189.55 | $197.60 | $188.81 | $194.80 | $194.80 | 425,287 |
| 2023-03-30 | $187.14 | $188.48 | $184.51 | $187.76 | $187.76 | 357,857 |
| 2023-03-29 | $181.92 | $183.94 | $179.24 | $183.67 | $183.67 | 355,812 |
| 2023-03-28 | $178.50 | $182.26 | $177.13 | $177.58 | $177.58 | 269,696 |
| 2023-03-27 | $182.19 | $182.90 | $176.04 | $179.81 | $179.81 | 280,962 |
| 2023-03-24 | $178.07 | $181.28 | $173.16 | $179.70 | $179.70 | 464,816 |
| 2023-03-23 | $178.78 | $185.95 | $176.10 | $181.07 | $181.07 | 547,255 |
| 2023-03-22 | $183.59 | $184.54 | $175.58 | $176.15 | $176.15 | 448,549 |
| 2023-03-21 | $181.02 | $187.28 | $179.06 | $183.97 | $183.97 | 479,161 |
| 2023-03-20 | $174.76 | $179.60 | $172.97 | $175.11 | $175.11 | 450,885 |
| 2023-03-17 | $180.44 | $180.71 | $171.30 | $173.38 | $173.38 | 1,096,409 |
| 2023-03-16 | $182.86 | $184.32 | $177.62 | $182.60 | $182.60 | 429,523 |
| 2023-03-15 | $178.00 | $187.51 | $175.56 | $187.13 | $187.13 | 524,019 |
| 2023-03-14 | $192.35 | $197.20 | $182.08 | $185.77 | $185.77 | 479,077 |
| 2023-03-13 | $186.57 | $191.67 | $178.08 | $188.47 | $188.47 | 785,629 |
| 2023-03-10 | $203.31 | $204.52 | $188.00 | $191.84 | $191.84 | 837,926 |
| 2023-03-09 | $222.06 | $223.27 | $208.15 | $208.84 | $208.84 | 335,590 |
| 2023-03-08 | $221.73 | $223.42 | $218.90 | $221.93 | $221.93 | 474,386 |
| 2023-03-07 | $225.86 | $229.02 | $220.88 | $222.60 | $222.60 | 241,551 |
| 2023-03-06 | $232.31 | $235.99 | $224.74 | $226.57 | $226.57 | 603,530 |
| 2023-03-03 | $225.07 | $232.00 | $224.29 | $231.64 | $231.64 | 310,404 |
| 2023-03-02 | $216.21 | $224.48 | $214.15 | $223.66 | $223.66 | 244,866 |
| 2023-03-01 | $218.20 | $222.29 | $215.43 | $218.31 | $218.31 | 287,540 |
| 2023-02-28 | $222.40 | $223.21 | $218.81 | $219.66 | $219.66 | 419,077 |
| 2023-02-27 | $220.75 | $223.40 | $218.71 | $221.17 | $221.17 | 570,253 |
| 2023-02-24 | $215.00 | $219.63 | $210.64 | $218.21 | $218.21 | 278,578 |
| 2023-02-23 | $224.94 | $229.40 | $219.44 | $220.13 | $220.13 | 326,745 |
| 2023-02-22 | $225.09 | $230.00 | $222.58 | $223.53 | $223.53 | 390,351 |
| 2023-02-21 | $234.80 | $237.90 | $224.00 | $225.24 | $225.24 | 612,345 |
| 2023-02-17 | $244.23 | $246.93 | $239.01 | $240.84 | $240.84 | 430,048 |
| 2023-02-16 | $242.20 | $251.26 | $241.85 | $247.20 | $247.20 | 434,964 |
| 2023-02-15 | $241.38 | $248.90 | $240.10 | $246.59 | $246.59 | 572,984 |
| 2023-02-14 | $228.84 | $244.51 | $220.31 | $244.00 | $244.00 | 1,110,013 |
| 2023-02-13 | $214.56 | $222.58 | $213.04 | $220.50 | $220.50 | 731,695 |
| 2023-02-10 | $220.65 | $222.38 | $212.45 | $214.82 | $214.82 | 451,528 |
| 2023-02-09 | $230.00 | $236.33 | $220.31 | $220.97 | $220.97 | 461,944 |
| 2023-02-08 | $230.09 | $232.54 | $224.65 | $228.94 | $228.94 | 458,870 |
| 2023-02-07 | $219.53 | $236.21 | $217.60 | $228.24 | $228.24 | 881,996 |
| 2023-02-06 | $212.52 | $214.69 | $208.45 | $212.39 | $212.39 | 329,321 |
| 2023-02-03 | $218.68 | $226.00 | $214.91 | $215.44 | $215.44 | 480,573 |
| 2023-02-02 | $212.25 | $233.00 | $211.40 | $222.85 | $222.85 | 1,089,144 |
| 2023-02-01 | $199.99 | $214.68 | $199.99 | $210.37 | $210.37 | 761,362 |
| 2023-01-31 | $193.00 | $200.16 | $190.75 | $200.04 | $200.04 | 374,371 |
| 2023-01-30 | $194.55 | $198.62 | $190.14 | $190.59 | $190.59 | 514,994 |
| 2023-01-27 | $189.09 | $196.69 | $187.59 | $195.69 | $195.69 | 372,739 |
| 2023-01-26 | $190.94 | $192.88 | $185.22 | $189.09 | $189.09 | 300,814 |
| 2023-01-25 | $184.00 | $191.67 | $182.76 | $189.56 | $189.56 | 242,829 |
| 2023-01-24 | $192.60 | $194.05 | $187.27 | $188.15 | $188.15 | 268,558 |
| 2023-01-23 | $191.30 | $195.12 | $191.30 | $194.20 | $194.20 | 1,098,603 |
| 2023-01-20 | $186.54 | $192.79 | $185.92 | $191.93 | $191.93 | 1,154,577 |
| 2023-01-19 | $189.06 | $191.94 | $184.50 | $187.22 | $187.22 | 1,031,757 |
| 2023-01-18 | $198.08 | $201.76 | $191.43 | $192.49 | $192.49 | 929,153 |
| 2023-01-17 | $191.30 | $195.76 | $189.78 | $194.53 | $194.53 | 879,443 |
| 2023-01-13 | $187.22 | $192.37 | $186.48 | $190.90 | $190.90 | 425,132 |
| 2023-01-12 | $185.69 | $189.50 | $182.15 | $189.34 | $189.34 | 637,521 |
| 2023-01-11 | $174.42 | $184.89 | $173.72 | $182.00 | $182.00 | 758,645 |
| 2023-01-10 | $168.72 | $173.36 | $165.85 | $171.67 | $171.67 | 464,829 |
| 2023-01-09 | $168.19 | $172.15 | $166.44 | $167.84 | $167.84 | 445,316 |
| 2023-01-06 | $170.88 | $174.97 | $166.10 | $166.30 | $166.30 | 410,320 |
| 2023-01-05 | $166.81 | $169.60 | $164.94 | $168.85 | $168.85 | 417,370 |
| 2023-01-04 | $167.22 | $169.50 | $164.98 | $169.16 | $169.16 | 352,169 |
| 2023-01-03 | $165.81 | $167.96 | $162.71 | $164.75 | $164.75 | 1,019,921 |
| 2022-12-30 | $160.99 | $164.79 | $160.60 | $163.93 | $163.93 | 512,577 |
| 2022-12-29 | $160.51 | $163.84 | $159.43 | $162.70 | $162.70 | 656,303 |
| 2022-12-28 | $155.91 | $159.49 | $153.55 | $158.23 | $158.23 | 869,419 |
| 2022-12-27 | $160.30 | $161.55 | $155.56 | $156.39 | $156.39 | 472,445 |
| 2022-12-23 | $157.64 | $162.10 | $154.73 | $161.41 | $161.41 | 780,197 |
| 2022-12-22 | $162.43 | $163.84 | $154.31 | $155.70 | $155.70 | 998,555 |
| 2022-12-21 | $175.05 | $175.56 | $165.65 | $167.32 | $167.32 | 733,007 |
| 2022-12-20 | $171.81 | $174.31 | $170.55 | $171.51 | $171.51 | 768,753 |
| 2022-12-19 | $178.72 | $179.42 | $170.73 | $172.08 | $172.08 | 825,543 |
| 2022-12-16 | $181.12 | $183.38 | $174.18 | $177.04 | $177.04 | 2,414,528 |
| 2022-12-15 | $186.21 | $187.43 | $181.40 | $185.22 | $185.22 | 900,273 |
| 2022-12-14 | $188.18 | $194.92 | $187.81 | $191.63 | $191.63 | 810,220 |
| 2022-12-13 | $193.98 | $195.57 | $186.31 | $189.46 | $189.46 | 682,174 |
| 2022-12-12 | $182.24 | $192.35 | $181.23 | $188.00 | $188.00 | 660,149 |
| 2022-12-09 | $183.81 | $187.28 | $181.42 | $182.54 | $182.54 | 472,904 |
| 2022-12-08 | $191.93 | $193.54 | $183.32 | $185.99 | $185.99 | 607,737 |
| 2022-12-07 | $193.97 | $196.00 | $189.51 | $189.94 | $189.94 | 1,089,501 |
| 2022-12-06 | $195.89 | $199.54 | $190.48 | $194.07 | $194.07 | 1,914,831 |
| 2022-12-05 | $214.84 | $214.88 | $195.76 | $196.45 | $196.45 | 878,357 |
| 2022-12-02 | $217.04 | $220.18 | $214.39 | $217.28 | $217.28 | 784,482 |
| 2022-12-01 | $224.26 | $225.58 | $217.47 | $218.57 | $218.57 | 481,420 |
| 2022-11-30 | $223.92 | $227.31 | $219.07 | $223.60 | $223.60 | 2,121,738 |
| 2022-11-29 | $222.05 | $228.48 | $218.47 | $224.95 | $224.95 | 405,477 |
| 2022-11-28 | $219.86 | $223.44 | $219.12 | $220.02 | $220.02 | 642,368 |
| 2022-11-25 | $220.31 | $224.64 | $219.70 | $223.96 | $223.96 | 204,981 |
| 2022-11-23 | $223.54 | $225.08 | $218.01 | $222.79 | $222.79 | 710,415 |
| 2022-11-22 | $226.86 | $232.10 | $224.62 | $225.41 | $225.41 | 477,209 |
| 2022-11-21 | $225.51 | $228.52 | $222.55 | $224.75 | $224.75 | 573,129 |
| 2022-11-18 | $230.07 | $230.75 | $222.76 | $225.51 | $225.51 | 604,018 |
| 2022-11-17 | $230.00 | $230.00 | $221.35 | $226.50 | $226.50 | 563,437 |
| 2022-11-16 | $231.26 | $236.20 | $228.18 | $236.12 | $236.12 | 362,371 |
| 2022-11-15 | $240.05 | $246.22 | $236.27 | $236.98 | $236.98 | 481,111 |
| 2022-11-14 | $226.15 | $240.19 | $225.38 | $235.13 | $235.13 | 500,336 |
| 2022-11-11 | $231.76 | $234.64 | $224.03 | $228.70 | $228.70 | 598,539 |
| 2022-11-10 | $234.50 | $238.25 | $229.11 | $230.07 | $230.07 | 494,851 |
| 2022-11-09 | $230.08 | $233.20 | $220.97 | $223.27 | $223.27 | 446,949 |
| 2022-11-08 | $241.34 | $241.34 | $230.67 | $234.35 | $234.35 | 467,228 |
| 2022-11-07 | $232.00 | $241.28 | $227.42 | $240.07 | $240.07 | 666,362 |
| 2022-11-04 | $233.86 | $236.30 | $224.99 | $231.86 | $231.86 | 479,160 |
| 2022-11-03 | $219.00 | $238.00 | $218.97 | $229.75 | $229.75 | 1,586,055 |
| 2022-11-02 | $220.84 | $229.99 | $214.90 | $219.18 | $219.18 | 1,243,561 |
| 2022-11-01 | $234.40 | $236.00 | $209.68 | $220.52 | $220.52 | 2,022,343 |
| 2022-10-31 | $238.67 | $243.24 | $235.98 | $236.46 | $236.46 | 1,028,313 |
| 2022-10-28 | $242.21 | $244.87 | $233.95 | $243.34 | $243.34 | 929,060 |
| 2022-10-27 | $236.57 | $243.51 | $232.34 | $241.35 | $241.35 | 704,174 |
| 2022-10-26 | $232.14 | $246.42 | $231.00 | $234.33 | $234.33 | 1,090,099 |
| 2022-10-25 | $219.29 | $238.77 | $218.42 | $230.75 | $230.75 | 1,161,915 |
| 2022-10-24 | $199.26 | $221.84 | $194.39 | $220.83 | $220.83 | 1,730,948 |
| 2022-10-21 | $178.25 | $192.00 | $177.50 | $189.35 | $189.35 | 653,964 |
| 2022-10-20 | $181.05 | $188.62 | $179.67 | $180.53 | $180.53 | 620,635 |
| 2022-10-19 | $182.29 | $185.20 | $177.38 | $180.20 | $180.20 | 443,745 |
| 2022-10-18 | $186.87 | $188.81 | $179.86 | $184.96 | $184.96 | 509,569 |
| 2022-10-17 | $172.00 | $183.26 | $171.33 | $181.36 | $181.36 | 922,841 |
| 2022-10-14 | $183.84 | $185.35 | $166.82 | $166.94 | $166.94 | 704,697 |
| 2022-10-13 | $177.96 | $187.13 | $174.58 | $181.41 | $181.41 | 629,662 |
| 2022-10-12 | $180.97 | $184.64 | $175.87 | $182.50 | $182.50 | 798,788 |
| 2022-10-11 | $174.23 | $188.36 | $173.45 | $182.82 | $182.82 | 1,132,853 |
| 2022-10-10 | $175.67 | $179.19 | $167.32 | $177.35 | $177.35 | 1,112,066 |
| 2022-10-07 | $173.00 | $183.59 | $173.00 | $175.63 | $175.63 | 2,049,637 |
| 2022-10-06 | $172.56 | $182.27 | $172.52 | $178.07 | $178.07 | 1,074,915 |
| 2022-10-05 | $162.46 | $175.70 | $162.46 | $173.81 | $173.81 | 1,200,373 |
| 2022-10-04 | $163.39 | $169.99 | $163.07 | $167.90 | $167.90 | 1,659,182 |
| 2022-10-03 | $153.21 | $160.77 | $152.80 | $157.87 | $157.87 | 1,146,224 |
| 2022-09-30 | $142.06 | $153.51 | $142.06 | $148.46 | $148.46 | 1,639,945 |
| 2022-09-29 | $151.10 | $151.81 | $141.16 | $143.58 | $143.58 | 1,485,143 |
| 2022-09-28 | $144.68 | $158.66 | $144.68 | $155.95 | $155.95 | 1,325,502 |
| 2022-09-27 | $142.91 | $150.48 | $140.99 | $145.72 | $145.72 | 1,386,890 |
| 2022-09-26 | $137.50 | $147.38 | $137.50 | $138.87 | $138.87 | 1,044,062 |
| 2022-09-23 | $133.75 | $139.12 | $131.83 | $138.25 | $138.25 | 1,017,961 |
| 2022-09-22 | $150.40 | $150.78 | $137.94 | $138.95 | $138.95 | 1,024,221 |
| 2022-09-21 | $152.01 | $158.07 | $149.84 | $150.31 | $150.31 | 1,520,885 |
| 2022-09-20 | $151.50 | $155.31 | $149.18 | $150.00 | $150.00 | 1,102,292 |
| 2022-09-19 | $144.86 | $155.79 | $144.26 | $154.17 | $154.17 | 1,290,703 |
| 2022-09-16 | $157.29 | $159.00 | $146.10 | $147.30 | $147.30 | 2,299,011 |
| 2022-09-15 | $165.52 | $171.10 | $160.31 | $161.70 | $161.70 | 745,873 |
| 2022-09-14 | $165.57 | $167.00 | $158.53 | $166.96 | $166.96 | 1,324,135 |
| 2022-09-13 | $168.37 | $173.94 | $164.29 | $165.22 | $165.22 | 3,059,112 |
| 2022-09-12 | $170.38 | $176.00 | $168.52 | $175.58 | $175.58 | 483,472 |
| 2022-09-09 | $161.19 | $168.22 | $159.66 | $168.19 | $168.19 | 546,973 |
| 2022-09-08 | $155.15 | $160.24 | $152.82 | $157.02 | $157.02 | 626,631 |
| 2022-09-07 | $152.45 | $159.24 | $149.03 | $157.56 | $157.56 | 781,198 |
| 2022-09-06 | $161.13 | $162.52 | $154.09 | $154.91 | $154.91 | 2,158,992 |
| 2022-09-02 | $168.21 | $169.19 | $161.34 | $161.73 | $161.73 | 471,022 |
| 2022-09-01 | $164.50 | $165.81 | $159.79 | $165.56 | $165.56 | 1,012,955 |
| 2022-08-31 | $170.42 | $173.09 | $167.27 | $167.38 | $167.38 | 3,420,050 |
| 2022-08-30 | $179.00 | $179.34 | $167.78 | $169.52 | $169.52 | 552,682 |
| 2022-08-29 | $175.49 | $178.18 | $174.20 | $176.46 | $176.46 | 355,292 |
| 2022-08-26 | $185.39 | $187.48 | $176.53 | $176.60 | $176.60 | 387,908 |
| 2022-08-25 | $179.96 | $186.01 | $179.44 | $185.68 | $185.68 | 368,116 |
| 2022-08-24 | $173.55 | $179.69 | $173.55 | $178.21 | $178.21 | 353,767 |
| 2022-08-23 | $167.25 | $173.93 | $166.00 | $173.15 | $173.15 | 805,743 |
| 2022-08-22 | $166.08 | $168.37 | $163.15 | $164.22 | $164.22 | 919,657 |
| 2022-08-19 | $176.55 | $177.71 | $170.32 | $170.51 | $170.51 | 1,086,404 |
| 2022-08-18 | $180.95 | $182.95 | $177.46 | $181.09 | $181.09 | 401,112 |
| 2022-08-17 | $189.71 | $191.65 | $182.26 | $182.40 | $182.40 | 408,653 |
| 2022-08-16 | $188.69 | $199.31 | $188.69 | $193.91 | $193.91 | 550,481 |
| 2022-08-15 | $185.36 | $191.29 | $184.86 | $189.45 | $189.45 | 513,982 |
| 2022-08-12 | $188.56 | $190.14 | $184.90 | $189.07 | $189.07 | 480,688 |
| 2022-08-11 | $188.67 | $193.71 | $186.00 | $186.89 | $186.89 | 919,513 |
| 2022-08-10 | $190.51 | $192.81 | $185.78 | $186.21 | $186.21 | 454,960 |
| 2022-08-09 | $184.87 | $186.47 | $181.20 | $183.57 | $183.57 | 432,820 |
| 2022-08-08 | $187.83 | $194.00 | $186.14 | $187.11 | $187.11 | 1,062,429 |
| 2022-08-05 | $174.22 | $185.01 | $173.56 | $184.11 | $184.11 | 702,774 |
| 2022-08-04 | $180.74 | $185.00 | $177.37 | $177.52 | $177.52 | 737,534 |
| 2022-08-03 | $175.71 | $183.93 | $173.84 | $180.85 | $180.85 | 1,136,661 |
| 2022-08-02 | $190.55 | $194.99 | $162.55 | $172.54 | $172.54 | 2,018,364 |
| 2022-08-01 | $181.05 | $186.83 | $178.58 | $181.09 | $181.09 | 1,663,978 |
| 2022-07-29 | $171.76 | $186.30 | $171.13 | $182.03 | $182.03 | 1,201,235 |
| 2022-07-28 | $162.21 | $176.00 | $161.86 | $171.95 | $171.95 | 1,048,487 |
| 2022-07-27 | $150.25 | $157.79 | $148.00 | $156.29 | $156.29 | 405,447 |
| 2022-07-26 | $159.06 | $159.06 | $146.34 | $148.12 | $148.12 | 995,944 |
| 2022-07-25 | $156.69 | $160.55 | $153.40 | $160.11 | $160.11 | 382,968 |
| 2022-07-22 | $159.36 | $161.52 | $153.56 | $156.32 | $156.32 | 526,936 |
| 2022-07-21 | $162.31 | $162.51 | $153.97 | $158.07 | $158.07 | 691,101 |
| 2022-07-20 | $159.28 | $162.24 | $156.86 | $159.67 | $159.67 | 575,993 |
| 2022-07-19 | $156.28 | $161.08 | $155.80 | $160.33 | $160.33 | 510,704 |
| 2022-07-18 | $154.89 | $161.00 | $151.51 | $152.35 | $152.35 | 571,335 |
| 2022-07-15 | $154.44 | $155.94 | $150.35 | $151.78 | $151.78 | 318,507 |
| 2022-07-14 | $151.76 | $153.68 | $149.29 | $151.02 | $151.02 | 635,941 |
| 2022-07-13 | $149.24 | $158.00 | $149.24 | $156.93 | $156.93 | 485,239 |
| 2022-07-12 | $149.08 | $156.78 | $148.56 | $152.64 | $152.64 | 693,210 |
| 2022-07-11 | $154.42 | $155.00 | $148.71 | $149.31 | $149.31 | 470,803 |
| 2022-07-08 | $158.47 | $161.15 | $154.63 | $156.67 | $156.67 | 344,540 |
| 2022-07-07 | $151.46 | $158.45 | $150.74 | $156.98 | $156.98 | 704,457 |
| 2022-07-06 | $154.52 | $157.13 | $144.64 | $148.93 | $148.93 | 1,080,170 |
| 2022-07-05 | $146.27 | $156.74 | $143.70 | $155.50 | $155.50 | 1,932,334 |
| 2022-07-01 | $146.01 | $152.45 | $145.63 | $150.91 | $150.91 | 567,929 |
| 2022-06-30 | $146.57 | $148.82 | $143.42 | $147.08 | $147.08 | 478,004 |
| 2022-06-29 | $155.00 | $155.28 | $145.84 | $150.48 | $150.48 | 692,668 |
| 2022-06-28 | $164.98 | $169.35 | $155.07 | $155.35 | $155.35 | 432,915 |
| 2022-06-27 | $166.32 | $168.82 | $159.18 | $162.78 | $162.78 | 1,836,781 |
| 2022-06-24 | $155.98 | $166.57 | $155.70 | $163.83 | $163.83 | 5,613,916 |
| 2022-06-23 | $152.83 | $155.39 | $150.26 | $154.52 | $154.52 | 738,317 |
| 2022-06-22 | $156.04 | $161.75 | $150.45 | $152.98 | $152.98 | 1,057,331 |
| 2022-06-21 | $165.00 | $168.62 | $155.93 | $159.84 | $159.84 | 800,324 |
| 2022-06-17 | $160.84 | $165.42 | $157.77 | $160.83 | $160.83 | 2,186,838 |
| 2022-06-16 | $165.00 | $169.09 | $156.72 | $160.43 | $160.43 | 1,569,023 |
| 2022-06-15 | $168.17 | $180.68 | $167.31 | $173.04 | $173.04 | 1,313,514 |
| 2022-06-14 | $162.20 | $163.48 | $158.33 | $160.31 | $160.31 | 685,493 |
| 2022-06-13 | $161.02 | $162.68 | $155.25 | $159.00 | $159.00 | 1,003,106 |
| 2022-06-10 | $171.28 | $174.68 | $166.45 | $168.06 | $168.06 | 654,068 |
| 2022-06-09 | $183.13 | $184.06 | $173.27 | $173.28 | $173.28 | 527,435 |
| 2022-06-08 | $191.75 | $192.23 | $179.39 | $184.43 | $184.43 | 856,906 |
| 2022-06-07 | $186.73 | $195.58 | $185.84 | $194.54 | $194.54 | 867,627 |
| 2022-06-06 | $191.41 | $195.63 | $183.44 | $191.57 | $191.57 | 1,132,861 |
| 2022-06-03 | $197.53 | $198.86 | $189.41 | $191.46 | $191.46 | 431,669 |
| 2022-06-02 | $186.44 | $199.71 | $186.38 | $197.97 | $197.97 | 586,696 |
| 2022-06-01 | $192.57 | $192.57 | $179.45 | $187.40 | $187.40 | 647,314 |
| 2022-05-31 | $196.17 | $203.12 | $190.09 | $190.28 | $190.28 | 898,723 |
| 2022-05-27 | $190.66 | $202.73 | $189.60 | $200.98 | $200.98 | 1,052,146 |
| 2022-05-26 | $179.30 | $188.28 | $178.58 | $185.04 | $185.04 | 960,915 |
| 2022-05-25 | $173.24 | $186.64 | $173.12 | $179.04 | $179.04 | 838,151 |
| 2022-05-24 | $180.94 | $180.94 | $165.98 | $175.26 | $175.26 | 1,018,342 |
| 2022-05-23 | $179.58 | $186.29 | $176.89 | $184.60 | $184.60 | 1,288,564 |
| 2022-05-20 | $184.59 | $185.25 | $165.20 | $174.68 | $174.68 | 1,001,586 |
| 2022-05-19 | $182.11 | $187.57 | $174.07 | $179.72 | $179.72 | 1,776,266 |
| 2022-05-18 | $208.35 | $209.00 | $185.13 | $186.24 | $186.24 | 1,031,737 |
| 2022-05-17 | $212.12 | $216.97 | $209.64 | $212.82 | $212.82 | 641,309 |
| 2022-05-16 | $206.45 | $210.57 | $200.65 | $207.47 | $207.47 | 750,531 |
| 2022-05-13 | $221.05 | $228.89 | $205.06 | $205.13 | $205.13 | 1,606,103 |
| 2022-05-12 | $221.44 | $227.81 | $211.56 | $219.94 | $219.94 | 695,814 |
| 2022-05-11 | $226.97 | $236.32 | $218.36 | $223.41 | $223.41 | 1,211,525 |
| 2022-05-10 | $230.88 | $241.36 | $221.36 | $226.98 | $226.98 | 796,413 |
| 2022-05-09 | $250.91 | $252.45 | $223.78 | $227.26 | $227.26 | 882,644 |
| 2022-05-06 | $269.33 | $270.01 | $249.01 | $255.86 | $255.86 | 936,263 |
| 2022-05-05 | $283.95 | $289.00 | $269.27 | $273.70 | $273.70 | 637,144 |
| 2022-05-04 | $286.08 | $299.00 | $270.77 | $291.21 | $291.21 | 1,074,823 |
| 2022-05-03 | $302.00 | $307.95 | $261.65 | $285.28 | $285.28 | 2,096,031 |
| 2022-05-02 | $263.12 | $293.08 | $259.70 | $280.56 | $280.56 | 1,696,036 |
| 2022-04-29 | $273.05 | $282.80 | $266.76 | $267.67 | $267.67 | 580,997 |
| 2022-04-28 | $283.61 | $286.05 | $256.70 | $273.05 | $273.05 | 903,007 |
| 2022-04-27 | $275.44 | $290.64 | $267.41 | $277.57 | $277.57 | 1,035,479 |
| 2022-04-26 | $293.67 | $297.04 | $269.38 | $273.53 | $273.53 | 1,267,642 |
| 2022-04-25 | $287.02 | $303.26 | $286.37 | $299.70 | $299.70 | 1,509,362 |
| 2022-04-22 | $306.60 | $311.06 | $293.00 | $298.07 | $298.07 | 812,380 |
| 2022-04-21 | $322.65 | $327.80 | $304.17 | $308.82 | $308.82 | 1,183,067 |
| 2022-04-20 | $290.00 | $324.83 | $290.00 | $319.42 | $319.42 | 1,760,421 |
| 2022-04-19 | $268.21 | $286.06 | $266.47 | $285.35 | $285.35 | 589,777 |
| 2022-04-18 | $262.99 | $271.99 | $259.48 | $266.48 | $266.48 | 502,424 |
| 2022-04-14 | $269.19 | $274.61 | $257.81 | $265.42 | $265.42 | 543,763 |
| 2022-04-13 | $261.04 | $269.89 | $258.41 | $269.67 | $269.67 | 534,457 |
| 2022-04-12 | $258.69 | $271.09 | $254.42 | $257.78 | $257.78 | 805,347 |
| 2022-04-11 | $241.71 | $261.90 | $240.99 | $256.57 | $256.57 | 756,015 |
| 2022-04-08 | $249.61 | $257.73 | $243.60 | $244.71 | $244.71 | 909,098 |
| 2022-04-07 | $246.02 | $256.03 | $239.33 | $251.68 | $251.68 | 712,133 |
| 2022-04-06 | $260.53 | $264.47 | $236.36 | $246.44 | $246.44 | 1,450,563 |
| 2022-04-05 | $279.34 | $285.88 | $270.81 | $276.71 | $276.71 | 694,571 |
| 2022-04-04 | $260.75 | $288.29 | $260.75 | $283.74 | $283.74 | 1,105,154 |
| 2022-04-01 | $266.26 | $278.24 | $249.13 | $260.58 | $260.58 | 1,534,725 |
| 2022-03-31 | $254.75 | $266.21 | $252.50 | $263.30 | $263.30 | 755,048 |
| 2022-03-30 | $264.27 | $269.21 | $255.62 | $256.45 | $256.45 | 860,328 |
| 2022-03-29 | $263.34 | $272.50 | $253.42 | $269.88 | $269.88 | 733,089 |
| 2022-03-28 | $262.76 | $262.84 | $252.69 | $259.38 | $259.38 | 1,093,923 |
| 2022-03-25 | $272.00 | $272.99 | $259.38 | $262.87 | $262.87 | 978,121 |
| 2022-03-24 | $267.01 | $271.51 | $258.94 | $269.01 | $269.01 | 857,084 |
| 2022-03-23 | $274.06 | $283.73 | $267.25 | $267.85 | $267.85 | 639,545 |
| 2022-03-22 | $276.07 | $288.91 | $273.64 | $279.78 | $279.78 | 1,568,958 |
| 2022-03-21 | $286.46 | $286.46 | $266.40 | $271.63 | $271.63 | 1,324,183 |
| 2022-03-18 | $298.26 | $298.95 | $274.13 | $283.13 | $283.13 | 1,856,671 |
| 2022-03-17 | $276.65 | $299.33 | $274.70 | $298.00 | $298.00 | 1,263,505 |
| 2022-03-16 | $239.42 | $282.89 | $235.10 | $281.49 | $281.49 | 3,339,432 |
| 2022-03-15 | $215.86 | $231.76 | $214.16 | $231.63 | $231.63 | 919,855 |
| 2022-03-14 | $208.73 | $225.47 | $207.01 | $213.14 | $213.14 | 1,526,216 |
| 2022-03-11 | $200.64 | $210.75 | $200.64 | $208.00 | $208.00 | 969,910 |
| 2022-03-10 | $187.20 | $201.45 | $186.43 | $201.30 | $201.30 | 769,671 |
| 2022-03-09 | $181.49 | $198.00 | $180.34 | $194.74 | $194.74 | 856,498 |
| 2022-03-08 | $162.97 | $181.74 | $162.97 | $175.43 | $175.43 | 1,080,930 |
| 2022-03-07 | $175.59 | $177.05 | $161.24 | $162.30 | $162.30 | 755,829 |
| 2022-03-04 | $180.26 | $180.30 | $170.16 | $174.67 | $174.67 | 547,391 |
| 2022-03-03 | $187.18 | $189.91 | $178.85 | $181.40 | $181.40 | 439,937 |
| 2022-03-02 | $183.99 | $191.09 | $183.23 | $188.66 | $188.66 | 673,754 |
| 2022-03-01 | $183.14 | $186.48 | $177.94 | $180.30 | $180.30 | 1,141,848 |
| 2022-02-28 | $178.83 | $187.45 | $178.06 | $183.44 | $183.44 | 1,318,945 |
| 2022-02-25 | $167.62 | $181.93 | $165.86 | $180.01 | $180.01 | 1,487,107 |
| 2022-02-24 | $141.87 | $169.33 | $141.79 | $167.76 | $167.76 | 1,136,158 |
| 2022-02-23 | $151.81 | $157.09 | $148.68 | $149.52 | $149.52 | 1,051,019 |
| 2022-02-22 | $158.78 | $158.78 | $149.80 | $150.84 | $150.84 | 1,334,936 |
| 2022-02-18 | $163.72 | $167.12 | $157.52 | $160.45 | $160.45 | 1,982,804 |
| 2022-02-17 | $173.50 | $176.54 | $164.21 | $165.19 | $165.19 | 1,125,243 |
| 2022-02-16 | $168.71 | $176.72 | $165.13 | $174.80 | $174.80 | 949,684 |
| 2022-02-15 | $190.38 | $191.23 | $164.62 | $171.25 | $171.25 | 3,660,142 |
| 2022-02-14 | $183.98 | $202.12 | $182.50 | $194.71 | $194.71 | 2,271,062 |
| 2022-02-11 | $192.37 | $194.15 | $177.35 | $181.25 | $181.25 | 734,654 |
| 2022-02-10 | $198.02 | $203.12 | $187.31 | $190.21 | $190.21 | 860,213 |
| 2022-02-09 | $189.40 | $201.61 | $189.40 | $200.66 | $200.66 | 1,012,866 |
| 2022-02-08 | $187.37 | $190.99 | $183.75 | $187.33 | $187.33 | 669,397 |
| 2022-02-07 | $181.88 | $190.46 | $180.72 | $186.93 | $186.93 | 1,325,768 |
| 2022-02-04 | $173.68 | $182.39 | $171.21 | $180.42 | $180.42 | 681,002 |
| 2022-02-03 | $175.88 | $180.00 | $172.43 | $174.31 | $174.31 | 460,163 |
| 2022-02-02 | $180.35 | $182.02 | $177.63 | $180.01 | $180.01 | 473,714 |
| 2022-02-01 | $179.20 | $181.25 | $169.34 | $178.99 | $178.99 | 641,428 |
| 2022-01-31 | $166.51 | $176.52 | $162.70 | $176.18 | $176.18 | 719,904 |
| 2022-01-28 | $164.50 | $165.63 | $157.28 | $165.42 | $165.42 | 704,989 |
| 2022-01-27 | $171.40 | $176.11 | $160.85 | $164.50 | $164.50 | 716,240 |
| 2022-01-26 | $177.00 | $184.61 | $169.10 | $171.55 | $171.55 | 861,543 |
| 2022-01-25 | $170.26 | $173.18 | $162.31 | $169.52 | $169.52 | 1,017,375 |
| 2022-01-24 | $170.83 | $179.03 | $162.50 | $176.43 | $176.43 | 1,251,545 |
| 2022-01-21 | $183.46 | $185.07 | $172.61 | $175.09 | $175.09 | 1,184,662 |
| 2022-01-20 | $187.14 | $197.83 | $182.37 | $186.10 | $186.10 | 852,889 |
| 2022-01-19 | $194.40 | $195.00 | $185.94 | $187.69 | $187.69 | 964,175 |
| 2022-01-18 | $190.90 | $196.40 | $189.35 | $192.89 | $192.89 | 909,153 |
| 2022-01-14 | $190.00 | $197.26 | $188.56 | $195.31 | $195.31 | 568,869 |
| 2022-01-13 | $192.50 | $198.07 | $191.09 | $191.92 | $191.92 | 806,035 |
| 2022-01-12 | $200.39 | $201.75 | $191.57 | $192.05 | $192.05 | 628,200 |
| 2022-01-11 | $198.70 | $201.58 | $194.00 | $198.83 | $198.83 | 698,010 |
| 2022-01-10 | $195.70 | $199.97 | $189.89 | $199.60 | $199.60 | 910,760 |
| 2022-01-07 | $200.48 | $202.06 | $194.31 | $197.06 | $197.06 | 515,446 |
| 2022-01-06 | $205.00 | $207.12 | $195.78 | $200.00 | $200.00 | 662,061 |
| 2022-01-05 | $203.36 | $204.22 | $193.09 | $194.90 | $194.90 | 1,261,155 |
| 2022-01-04 | $205.86 | $208.88 | $199.31 | $202.53 | $202.53 | 682,775 |
| 2022-01-03 | $209.74 | $213.40 | $201.61 | $202.22 | $202.22 | 788,070 |
| 2021-12-31 | $205.59 | $209.40 | $204.00 | $207.37 | $207.37 | 843,907 |
| 2021-12-30 | $206.56 | $209.73 | $204.23 | $204.99 | $204.99 | 542,946 |
| 2021-12-29 | $209.60 | $210.06 | $203.08 | $206.56 | $206.56 | 571,902 |
| 2021-12-28 | $223.17 | $225.14 | $208.88 | $210.31 | $210.31 | 638,691 |
| 2021-12-27 | $223.93 | $229.04 | $216.52 | $223.22 | $223.22 | 909,051 |
| 2021-12-23 | $220.99 | $225.81 | $217.34 | $223.93 | $223.93 | 791,747 |
| 2021-12-22 | $222.76 | $225.05 | $214.02 | $216.90 | $216.90 | 825,372 |
| 2021-12-21 | $217.91 | $228.79 | $217.91 | $225.37 | $225.37 | 993,468 |
| 2021-12-20 | $212.22 | $214.56 | $205.49 | $212.84 | $212.84 | 881,507 |
| 2021-12-17 | $210.00 | $222.58 | $207.98 | $216.54 | $216.54 | 3,825,205 |
| 2021-12-16 | $229.31 | $230.99 | $212.48 | $216.26 | $216.26 | 945,212 |
| 2021-12-15 | $228.51 | $229.99 | $221.25 | $226.56 | $226.56 | 873,878 |
| 2021-12-14 | $232.96 | $234.71 | $224.57 | $226.06 | $226.06 | 1,408,204 |
| 2021-12-13 | $243.26 | $243.26 | $229.69 | $234.71 | $234.71 | 1,388,375 |
| 2021-12-10 | $248.59 | $248.59 | $237.30 | $243.98 | $243.98 | 2,146,449 |
| 2021-12-09 | $246.04 | $249.36 | $239.17 | $246.21 | $246.21 | 661,329 |
| 2021-12-08 | $253.39 | $259.38 | $242.00 | $248.15 | $248.15 | 765,675 |
| 2021-12-07 | $270.00 | $273.65 | $251.71 | $252.86 | $252.86 | 719,385 |
| 2021-12-06 | $267.17 | $275.32 | $244.81 | $265.30 | $265.30 | 939,185 |
| 2021-12-03 | $271.00 | $274.53 | $255.00 | $261.22 | $261.22 | 869,404 |
| 2021-12-02 | $255.01 | $273.99 | $251.02 | $268.12 | $268.12 | 1,258,662 |
| 2021-12-01 | $283.74 | $287.75 | $251.11 | $253.27 | $253.27 | 2,003,034 |
| 2021-11-30 | $297.00 | $301.19 | $273.35 | $274.59 | $274.59 | 1,206,254 |
| 2021-11-29 | $308.63 | $316.92 | $301.15 | $305.16 | $305.16 | 802,905 |
| 2021-11-26 | $289.08 | $292.99 | $276.30 | $288.96 | $288.96 | 908,765 |
| 2021-11-24 | $305.54 | $316.89 | $303.12 | $312.65 | $312.65 | 890,603 |
| 2021-11-23 | $300.09 | $313.98 | $295.47 | $307.71 | $307.71 | 1,284,599 |
| 2021-11-22 | $288.62 | $319.40 | $288.62 | $301.60 | $301.60 | 1,919,000 |
| 2021-11-19 | $270.87 | $289.23 | $268.57 | $286.30 | $286.30 | 961,383 |
| 2021-11-18 | $274.28 | $278.63 | $262.70 | $277.95 | $277.95 | 695,015 |
| 2021-11-17 | $275.60 | $284.01 | $271.91 | $274.90 | $274.90 | 729,505 |
| 2021-11-16 | $265.70 | $282.90 | $261.96 | $281.50 | $281.50 | 690,248 |
| 2021-11-15 | $269.84 | $279.40 | $266.53 | $273.91 | $273.91 | 683,011 |
| 2021-11-12 | $270.00 | $274.54 | $260.34 | $267.03 | $267.03 | 533,209 |
| 2021-11-11 | $253.88 | $276.47 | $253.65 | $270.20 | $270.20 | 998,612 |
| 2021-11-10 | $246.84 | $265.88 | $245.22 | $253.88 | $253.88 | 1,133,045 |
| 2021-11-09 | $292.76 | $295.68 | $249.07 | $249.68 | $249.68 | 1,997,491 |
| 2021-11-08 | $300.21 | $317.98 | $286.64 | $293.10 | $293.10 | 1,731,364 |
| 2021-11-05 | $272.14 | $301.99 | $271.73 | $297.46 | $297.46 | 2,029,489 |
| 2021-11-04 | $285.01 | $311.72 | $271.00 | $272.14 | $272.14 | 3,288,104 |
| 2021-11-03 | $311.01 | $323.00 | $288.00 | $298.09 | $298.09 | 7,352,980 |
| 2021-11-02 | $174.30 | $545.11 | $173.00 | $357.17 | $357.17 | 30,307,478 |
| 2021-11-01 | $174.99 | $179.82 | $168.56 | $171.46 | $171.46 | 2,226,471 |
| 2021-10-29 | $172.00 | $175.81 | $168.37 | $173.31 | $173.31 | 1,335,613 |
| 2021-10-28 | $162.64 | $174.00 | $161.20 | $171.76 | $171.76 | 1,549,738 |
| 2021-10-27 | $170.00 | $175.78 | $165.88 | $165.99 | $165.99 | 1,621,996 |
| 2021-10-26 | $178.03 | $181.25 | $169.51 | $169.96 | $169.96 | 1,659,608 |
| 2021-10-25 | $168.94 | $176.82 | $168.23 | $176.65 | $176.65 | 1,478,864 |
| 2021-10-22 | $167.19 | $172.70 | $164.86 | $167.97 | $167.97 | 2,572,013 |
| 2021-10-21 | $160.99 | $167.72 | $160.30 | $167.51 | $167.51 | 1,600,018 |
| 2021-10-20 | $158.79 | $165.28 | $158.08 | $160.30 | $160.30 | 1,547,197 |
| 2021-10-19 | $159.15 | $161.80 | $157.21 | $158.90 | $158.90 | 2,055,218 |
| 2021-10-18 | $150.19 | $159.92 | $149.51 | $158.32 | $158.32 | 2,056,769 |
| 2021-10-15 | $149.93 | $152.46 | $145.32 | $150.97 | $150.97 | 1,461,419 |
| 2021-10-14 | $143.01 | $147.76 | $139.92 | $147.19 | $147.19 | 2,280,706 |
| 2021-10-13 | $154.14 | $154.14 | $142.86 | $149.86 | $149.86 | 3,223,141 |
| 2021-10-12 | $143.53 | $153.85 | $142.91 | $153.39 | $153.39 | 2,686,558 |
| 2021-10-11 | $137.59 | $143.89 | $137.18 | $142.43 | $142.43 | 2,000,411 |
| 2021-10-08 | $127.05 | $138.95 | $127.05 | $138.20 | $138.20 | 3,002,294 |
| 2021-10-07 | $130.90 | $131.22 | $124.43 | $126.45 | $126.45 | 2,206,587 |
| 2021-10-06 | $127.14 | $129.66 | $124.37 | $128.58 | $128.58 | 1,244,029 |
| 2021-10-05 | $121.58 | $128.87 | $121.01 | $128.78 | $128.78 | 1,653,993 |
| 2021-10-04 | $121.83 | $123.18 | $119.13 | $120.94 | $120.94 | 1,690,485 |
| 2021-10-01 | $118.47 | $123.36 | $117.21 | $121.89 | $121.89 | 1,274,230 |
| 2021-09-30 | $118.38 | $119.14 | $114.51 | $116.51 | $116.51 | 1,680,601 |
| 2021-09-29 | $120.25 | $122.17 | $117.02 | $117.99 | $117.99 | 1,405,882 |
| 2021-09-28 | $119.90 | $124.00 | $119.23 | $120.21 | $120.21 | 1,998,756 |
| 2021-09-27 | $113.05 | $122.65 | $112.17 | $120.16 | $120.16 | 3,396,355 |
| 2021-09-24 | $108.00 | $112.50 | $107.47 | $111.61 | $111.61 | 1,711,432 |
| 2021-09-23 | $101.11 | $108.63 | $100.72 | $108.13 | $108.13 | 2,711,930 |
| 2021-09-22 | $93.54 | $101.09 | $93.54 | $100.00 | $100.00 | 2,258,427 |
| 2021-09-21 | $96.58 | $96.88 | $92.15 | $94.11 | $94.11 | 1,487,382 |
| 2021-09-20 | $92.60 | $95.78 | $92.14 | $94.93 | $94.93 | 1,331,951 |
| 2021-09-17 | $99.70 | $102.94 | $93.56 | $95.32 | $95.32 | 4,144,223 |
| 2021-09-16 | $93.04 | $100.01 | $92.84 | $98.79 | $98.79 | 3,983,506 |
| 2021-09-15 | $90.46 | $90.46 | $86.03 | $90.00 | $90.00 | 1,424,774 |
| 2021-09-14 | $90.59 | $90.76 | $88.08 | $90.00 | $90.00 | 962,043 |
| 2021-09-13 | $87.85 | $90.64 | $85.68 | $90.30 | $90.30 | 1,620,581 |
| 2021-09-10 | $92.83 | $92.83 | $86.55 | $86.63 | $86.63 | 2,736,052 |
| 2021-09-09 | $89.66 | $93.34 | $87.75 | $91.33 | $91.33 | 1,563,073 |
| 2021-09-08 | $94.14 | $94.14 | $90.04 | $90.29 | $90.29 | 3,326,570 |
| 2021-09-07 | $92.16 | $95.46 | $91.19 | $94.17 | $94.17 | 3,185,011 |
| 2021-09-03 | $94.75 | $97.16 | $92.11 | $92.34 | $92.34 | 1,557,266 |
| 2021-09-02 | $94.00 | $97.05 | $91.41 | $94.99 | $94.99 | 1,746,515 |
| 2021-09-01 | $91.56 | $93.92 | $90.34 | $93.17 | $93.17 | 1,440,974 |
| 2021-08-31 | $89.60 | $91.42 | $88.51 | $90.75 | $90.75 | 842,954 |
| 2021-08-30 | $91.31 | $92.29 | $88.51 | $89.77 | $89.77 | 1,173,494 |
| 2021-08-27 | $88.78 | $91.54 | $88.61 | $91.00 | $91.00 | 809,222 |
| 2021-08-26 | $90.90 | $91.87 | $87.55 | $88.75 | $88.75 | 1,333,274 |
| 2021-08-25 | $92.01 | $93.25 | $90.57 | $91.25 | $91.25 | 861,638 |
| 2021-08-24 | $91.93 | $93.23 | $91.11 | $91.12 | $91.12 | 825,886 |
| 2021-08-23 | $92.09 | $94.40 | $90.39 | $90.88 | $90.88 | 1,295,127 |
| 2021-08-20 | $91.14 | $91.69 | $87.24 | $89.80 | $89.80 | 1,155,437 |
| 2021-08-19 | $91.98 | $93.43 | $87.90 | $90.95 | $90.95 | 1,758,671 |
| 2021-08-18 | $90.67 | $95.09 | $90.67 | $93.56 | $93.56 | 2,191,181 |
| 2021-08-17 | $91.03 | $93.18 | $89.91 | $91.27 | $91.27 | 1,809,240 |
| 2021-08-16 | $90.56 | $94.08 | $88.92 | $92.55 | $92.55 | 1,831,076 |
| 2021-08-13 | $89.19 | $94.10 | $89.19 | $92.01 | $92.01 | 2,220,626 |
| 2021-08-12 | $86.11 | $89.47 | $84.36 | $89.17 | $89.17 | 2,177,819 |
| 2021-08-11 | $85.50 | $86.93 | $83.82 | $86.21 | $86.21 | 1,973,911 |
| 2021-08-10 | $79.24 | $86.12 | $79.24 | $85.81 | $85.81 | 2,162,515 |
| 2021-08-09 | $83.14 | $83.14 | $78.90 | $79.63 | $79.63 | 1,768,315 |
| 2021-08-06 | $82.82 | $85.55 | $81.17 | $83.58 | $83.58 | 1,953,249 |
| 2021-08-05 | $77.44 | $83.19 | $76.81 | $82.44 | $82.44 | 2,426,238 |
| 2021-08-04 | $88.00 | $89.33 | $74.26 | $74.95 | $74.95 | 5,750,158 |
| 2021-08-03 | $86.24 | $89.82 | $84.50 | $89.82 | $89.82 | 2,120,535 |
| 2021-08-02 | $83.63 | $89.83 | $83.63 | $85.94 | $85.94 | 2,007,251 |
| 2021-07-30 | $84.10 | $86.37 | $82.10 | $82.77 | $82.77 | 1,645,546 |
| 2021-07-29 | $81.92 | $86.87 | $81.62 | $85.32 | $85.32 | 1,739,141 |
| 2021-07-28 | $81.32 | $82.96 | $78.90 | $81.56 | $81.56 | 1,244,962 |
| 2021-07-27 | $80.47 | $81.17 | $79.20 | $80.16 | $80.16 | 978,461 |
| 2021-07-26 | $79.75 | $82.21 | $78.43 | $81.14 | $81.14 | 783,501 |
| 2021-07-23 | $78.65 | $80.00 | $77.42 | $79.46 | $79.46 | 913,234 |
| 2021-07-22 | $76.59 | $78.62 | $75.29 | $77.73 | $77.73 | 1,290,106 |
| 2021-07-21 | $74.15 | $79.05 | $74.15 | $77.17 | $77.17 | 1,810,846 |
| 2021-07-20 | $69.40 | $74.65 | $68.28 | $73.57 | $73.57 | 1,697,088 |
| 2021-07-19 | $68.41 | $69.83 | $65.87 | $68.74 | $68.74 | 2,532,845 |
| 2021-07-16 | $74.37 | $75.18 | $70.97 | $71.29 | $71.29 | 2,039,948 |
| 2021-07-15 | $71.03 | $74.05 | $71.03 | $73.59 | $73.59 | 1,374,188 |
| 2021-07-14 | $72.71 | $75.00 | $70.77 | $71.73 | $71.73 | 1,096,755 |
| 2021-07-13 | $73.02 | $73.68 | $71.92 | $72.13 | $72.13 | 1,059,405 |
| 2021-07-12 | $73.02 | $74.97 | $72.58 | $73.94 | $73.94 | 1,288,305 |
| 2021-07-09 | $71.59 | $74.64 | $70.65 | $74.31 | $74.31 | 1,088,239 |
| 2021-07-08 | $72.96 | $73.78 | $70.26 | $70.54 | $70.54 | 1,850,681 |
| 2021-07-07 | $76.55 | $78.23 | $74.28 | $75.03 | $75.03 | 1,185,638 |
| 2021-07-06 | $79.68 | $80.57 | $76.89 | $77.63 | $77.63 | 942,869 |
| 2021-07-02 | $81.41 | $81.45 | $78.84 | $78.94 | $78.94 | 871,964 |
| 2021-07-01 | $78.86 | $82.49 | $78.69 | $81.88 | $81.88 | 1,190,575 |
| 2021-06-30 | $78.81 | $79.78 | $77.35 | $77.89 | $77.89 | 892,336 |
| 2021-06-29 | $77.93 | $79.40 | $77.44 | $79.12 | $79.12 | 918,082 |
| 2021-06-28 | $80.81 | $80.96 | $76.85 | $78.21 | $78.21 | 1,980,237 |
| 2021-06-25 | $82.55 | $82.62 | $80.29 | $80.75 | $80.75 | 2,943,772 |
| 2021-06-24 | $83.64 | $84.01 | $81.30 | $81.60 | $81.60 | 804,009 |
| 2021-06-23 | $79.52 | $84.83 | $79.51 | $83.29 | $83.29 | 1,414,883 |
| 2021-06-22 | $82.17 | $82.47 | $79.90 | $80.09 | $80.09 | 1,101,916 |
| 2021-06-21 | $82.36 | $83.73 | $81.64 | $83.25 | $83.25 | 986,746 |
| 2021-06-18 | $81.40 | $82.28 | $77.03 | $80.86 | $80.86 | 2,493,912 |
| 2021-06-17 | $87.40 | $89.05 | $81.86 | $82.49 | $82.49 | 1,648,953 |
| 2021-06-16 | $89.84 | $90.25 | $86.77 | $87.83 | $87.83 | 976,252 |
| 2021-06-15 | $92.29 | $94.50 | $89.50 | $90.75 | $90.75 | 915,582 |
| 2021-06-14 | $94.46 | $95.10 | $90.51 | $91.60 | $91.60 | 996,393 |
| 2021-06-11 | $89.04 | $94.49 | $88.29 | $94.24 | $94.24 | 1,460,535 |
| 2021-06-10 | $89.25 | $90.34 | $86.20 | $86.96 | $86.96 | 1,431,673 |
| 2021-06-09 | $91.99 | $92.02 | $87.28 | $88.52 | $88.52 | 1,074,221 |
| 2021-06-08 | $89.09 | $92.21 | $88.29 | $91.86 | $91.86 | 1,061,408 |
| 2021-06-07 | $86.59 | $89.33 | $86.32 | $89.23 | $89.23 | 995,678 |
| 2021-06-04 | $86.91 | $87.59 | $85.15 | $85.49 | $85.49 | 1,585,989 |
| 2021-06-03 | $85.49 | $88.10 | $84.39 | $86.71 | $86.71 | 628,648 |
| 2021-06-02 | $90.00 | $90.00 | $86.29 | $86.63 | $86.63 | 640,896 |
| 2021-06-01 | $88.35 | $90.93 | $88.18 | $89.51 | $89.51 | 891,781 |
| 2021-05-28 | $85.80 | $87.95 | $84.40 | $87.82 | $87.82 | 855,026 |
| 2021-05-27 | $84.86 | $86.50 | $84.50 | $85.26 | $85.26 | 887,839 |
| 2021-05-26 | $82.50 | $84.43 | $82.21 | $83.98 | $83.98 | 1,346,118 |
| 2021-05-25 | $85.00 | $86.80 | $82.36 | $82.49 | $82.49 | 796,205 |
| 2021-05-24 | $84.08 | $85.81 | $83.03 | $84.52 | $84.52 | 731,736 |
| 2021-05-21 | $84.10 | $84.97 | $81.94 | $83.11 | $83.11 | 773,590 |
| 2021-05-20 | $81.81 | $83.47 | $80.63 | $82.86 | $82.86 | 1,327,143 |
| 2021-05-19 | $83.20 | $83.64 | $80.33 | $82.17 | $82.17 | 998,562 |
| 2021-05-18 | $88.48 | $89.83 | $85.41 | $85.45 | $85.45 | 1,078,472 |
| 2021-05-17 | $86.74 | $88.74 | $84.88 | $88.06 | $88.06 | 974,385 |
| 2021-05-14 | $80.20 | $87.27 | $80.20 | $86.83 | $86.83 | 1,393,828 |
| 2021-05-13 | $75.88 | $80.51 | $75.76 | $78.90 | $78.90 | 1,497,148 |
| 2021-05-12 | $80.79 | $81.81 | $74.91 | $75.62 | $75.62 | 2,354,462 |
| 2021-05-11 | $80.40 | $82.55 | $78.06 | $81.90 | $81.90 | 1,488,968 |
| 2021-05-10 | $81.92 | $83.70 | $81.55 | $82.32 | $82.32 | 1,716,915 |
| 2021-05-07 | $83.50 | $85.71 | $81.75 | $82.23 | $82.23 | 1,029,766 |
| 2021-05-06 | $82.85 | $84.00 | $80.16 | $83.91 | $83.91 | 1,454,118 |
| 2021-05-05 | $84.50 | $85.44 | $81.88 | $83.96 | $83.96 | 1,329,835 |
| 2021-05-04 | $86.66 | $88.38 | $82.15 | $83.35 | $83.35 | 2,629,360 |
| 2021-05-03 | $89.79 | $90.29 | $86.40 | $89.01 | $89.01 | 2,173,736 |
| 2021-04-30 | $87.18 | $89.64 | $86.75 | $89.61 | $89.61 | 1,114,045 |
| 2021-04-29 | $89.33 | $89.70 | $86.75 | $88.04 | $88.04 | 812,451 |
| 2021-04-28 | $88.21 | $88.80 | $87.20 | $88.55 | $88.55 | 837,332 |
| 2021-04-27 | $85.31 | $88.27 | $85.31 | $88.21 | $88.21 | 1,120,304 |
| 2021-04-26 | $83.93 | $86.05 | $83.35 | $85.45 | $85.45 | 1,378,478 |
| 2021-04-23 | $79.82 | $83.44 | $78.65 | $83.25 | $83.25 | 1,243,549 |
| 2021-04-22 | $79.41 | $81.31 | $78.94 | $79.33 | $79.33 | 1,959,364 |
| 2021-04-21 | $75.20 | $79.07 | $74.06 | $79.01 | $79.01 | 1,308,364 |
| 2021-04-20 | $76.00 | $76.94 | $72.40 | $74.71 | $74.71 | 1,779,505 |
| 2021-04-19 | $78.04 | $78.75 | $76.66 | $78.15 | $78.15 | 832,395 |
| 2021-04-16 | $78.62 | $79.99 | $78.27 | $79.15 | $79.15 | 830,499 |
| 2021-04-15 | $78.10 | $78.57 | $76.17 | $78.18 | $78.18 | 734,444 |
| 2021-04-14 | $76.07 | $78.68 | $75.77 | $77.24 | $77.24 | 1,276,247 |
| 2021-04-13 | $76.04 | $76.98 | $73.65 | $75.80 | $75.80 | 936,981 |
| 2021-04-12 | $76.39 | $77.03 | $75.25 | $76.55 | $76.55 | 947,918 |
| 2021-04-09 | $74.01 | $77.28 | $73.75 | $77.04 | $77.04 | 937,616 |
| 2021-04-08 | $74.56 | $75.11 | $72.12 | $74.35 | $74.35 | 1,154,561 |
| 2021-04-07 | $74.44 | $76.22 | $74.10 | $75.35 | $75.35 | 765,582 |
| 2021-04-06 | $75.02 | $76.44 | $74.76 | $74.86 | $74.86 | 784,926 |
| 2021-04-05 | $75.71 | $76.49 | $74.31 | $75.00 | $75.00 | 1,260,544 |
| 2021-04-01 | $72.96 | $74.35 | $72.60 | $74.21 | $74.21 | 740,860 |
| 2021-03-31 | $74.38 | $74.73 | $72.11 | $72.54 | $72.54 | 1,386,028 |
| 2021-03-30 | $69.32 | $75.33 | $68.35 | $75.00 | $75.00 | 1,742,561 |
| 2021-03-29 | $68.67 | $70.46 | $66.98 | $68.46 | $68.46 | 4,059,216 |
| 2021-03-26 | $67.05 | $70.75 | $65.70 | $69.00 | $69.00 | 2,387,799 |
| 2021-03-25 | $64.50 | $66.70 | $62.85 | $65.89 | $65.89 | 1,478,724 |
| 2021-03-24 | $66.84 | $67.84 | $65.36 | $65.60 | $65.60 | 1,877,958 |
| 2021-03-23 | $67.67 | $68.23 | $65.38 | $65.82 | $65.82 | 2,726,734 |
| 2021-03-22 | $67.29 | $68.38 | $67.10 | $67.63 | $67.63 | 2,160,952 |
| 2021-03-19 | $66.81 | $68.05 | $64.71 | $67.43 | $67.43 | 1,749,948 |
| 2021-03-18 | $69.06 | $70.29 | $66.92 | $67.35 | $67.35 | 1,191,988 |
| 2021-03-17 | $66.06 | $69.29 | $64.40 | $69.28 | $69.28 | 1,267,898 |
| 2021-03-16 | $68.83 | $69.93 | $66.05 | $66.48 | $66.48 | 1,935,918 |
| 2021-03-15 | $68.43 | $72.40 | $68.18 | $72.04 | $72.04 | 1,329,040 |
| 2021-03-12 | $67.39 | $69.19 | $66.21 | $68.85 | $68.85 | 1,177,426 |
| 2021-03-11 | $65.99 | $67.58 | $64.66 | $67.06 | $67.06 | 1,001,518 |
| 2021-03-10 | $62.68 | $65.34 | $62.14 | $65.28 | $65.28 | 1,186,876 |
| 2021-03-09 | $65.39 | $65.50 | $61.23 | $62.27 | $62.27 | 1,669,201 |
| 2021-03-08 | $62.45 | $66.02 | $62.45 | $64.87 | $64.87 | 1,686,713 |
| 2021-03-05 | $61.34 | $62.63 | $58.34 | $62.33 | $62.33 | 2,836,673 |
| 2021-03-04 | $60.78 | $61.27 | $58.31 | $60.06 | $60.06 | 1,802,673 |
| 2021-03-03 | $60.21 | $61.60 | $59.19 | $60.85 | $60.85 | 1,654,092 |
| 2021-03-02 | $57.90 | $59.69 | $57.54 | $59.34 | $59.34 | 1,034,657 |
| 2021-03-01 | $58.67 | $60.25 | $57.81 | $58.25 | $58.25 | 1,576,607 |
| 2021-02-26 | $53.91 | $56.65 | $53.09 | $55.55 | $55.55 | 1,478,955 |
| 2021-02-25 | $54.95 | $56.39 | $53.25 | $53.82 | $53.82 | 1,745,584 |
| 2021-02-24 | $54.93 | $57.76 | $54.36 | $55.90 | $55.90 | 1,915,635 |
| 2021-02-23 | $50.99 | $55.09 | $48.27 | $54.50 | $54.50 | 2,426,151 |
| 2021-02-22 | $48.49 | $52.55 | $48.30 | $50.50 | $50.50 | 2,800,825 |
| 2021-02-19 | $44.56 | $48.77 | $44.56 | $48.75 | $48.75 | 2,770,445 |
| 2021-02-18 | $42.51 | $44.63 | $41.77 | $44.05 | $44.05 | 1,795,944 |
| 2021-02-17 | $46.27 | $46.70 | $40.25 | $42.82 | $42.82 | 4,424,341 |
| 2021-02-16 | $45.13 | $46.23 | $44.29 | $45.70 | $45.70 | 1,711,041 |
| 2021-02-12 | $42.12 | $44.79 | $41.44 | $44.71 | $44.71 | 991,275 |
| 2021-02-11 | $43.27 | $43.85 | $41.67 | $42.75 | $42.75 | 1,135,893 |
| 2021-02-10 | $44.27 | $44.37 | $42.41 | $43.27 | $43.27 | 1,152,610 |
| 2021-02-09 | $43.36 | $44.58 | $42.14 | $43.81 | $43.81 | 1,154,877 |
| 2021-02-08 | $43.76 | $44.30 | $42.59 | $43.24 | $43.24 | 1,541,358 |
| 2021-02-05 | $44.31 | $45.17 | $43.08 | $43.37 | $43.37 | 586,851 |
| 2021-02-04 | $41.50 | $43.86 | $41.39 | $43.78 | $43.78 | 884,146 |
| 2021-02-03 | $40.83 | $41.64 | $40.20 | $41.24 | $41.24 | 807,851 |
| 2021-02-02 | $42.94 | $43.01 | $40.25 | $40.59 | $40.59 | 1,212,951 |
| 2021-02-01 | $41.83 | $42.79 | $40.50 | $42.47 | $42.47 | 764,824 |
| 2021-01-29 | $41.49 | $43.00 | $40.59 | $41.34 | $41.34 | 1,348,575 |
| 2021-01-28 | $44.30 | $45.62 | $40.55 | $41.29 | $41.29 | 1,787,654 |
| 2021-01-27 | $44.05 | $49.94 | $43.01 | $43.35 | $43.35 | 3,200,962 |
| 2021-01-26 | $41.58 | $44.97 | $41.29 | $44.23 | $44.23 | 1,854,316 |
| 2021-01-25 | $41.85 | $42.75 | $38.89 | $41.02 | $41.02 | 1,670,261 |
| 2021-01-22 | $41.15 | $41.89 | $40.22 | $41.05 | $41.05 | 794,076 |
| 2021-01-21 | $40.51 | $42.83 | $40.20 | $41.80 | $41.80 | 1,193,054 |
| 2021-01-20 | $38.09 | $41.98 | $37.83 | $41.22 | $41.22 | 2,336,725 |
| 2021-01-19 | $39.59 | $39.73 | $37.55 | $37.64 | $37.64 | 1,225,342 |
| 2021-01-15 | $38.51 | $39.95 | $37.11 | $38.99 | $38.99 | 1,405,862 |
| 2021-01-14 | $38.13 | $39.88 | $38.07 | $38.98 | $38.98 | 1,040,204 |
| 2021-01-13 | $38.58 | $38.78 | $37.25 | $37.47 | $37.47 | 1,332,655 |
| 2021-01-12 | $38.39 | $39.99 | $38.03 | $38.77 | $38.77 | 897,032 |
| 2021-01-11 | $36.31 | $39.97 | $36.05 | $38.98 | $38.98 | 1,601,772 |
| 2021-01-08 | $38.07 | $38.07 | $36.81 | $37.35 | $37.35 | 1,434,608 |
| 2021-01-07 | $37.27 | $38.33 | $37.27 | $37.63 | $37.63 | 1,353,667 |
| 2021-01-06 | $36.65 | $37.73 | $36.25 | $36.93 | $36.93 | 974,565 |
| 2021-01-05 | $35.31 | $36.94 | $35.31 | $36.05 | $36.05 | 930,085 |
| 2021-01-04 | $37.71 | $38.13 | $34.99 | $35.44 | $35.44 | 1,248,536 |
| 2020-12-31 | $37.28 | $38.11 | $36.73 | $37.30 | $37.30 | 1,041,423 |
| 2020-12-30 | $36.71 | $38.04 | $36.63 | $37.59 | $37.59 | 571,208 |
| 2020-12-29 | $37.01 | $37.45 | $36.06 | $37.10 | $37.10 | 762,255 |
| 2020-12-28 | $37.27 | $38.44 | $36.53 | $36.55 | $36.55 | 1,086,788 |
| 2020-12-24 | $36.71 | $37.00 | $35.35 | $36.90 | $36.90 | 651,624 |
| 2020-12-23 | $35.15 | $36.70 | $34.95 | $36.52 | $36.52 | 1,082,104 |
| 2020-12-22 | $35.92 | $36.20 | $34.41 | $34.67 | $34.67 | 1,023,576 |
| 2020-12-21 | $35.08 | $36.16 | $34.85 | $35.42 | $35.42 | 1,244,809 |
| 2020-12-18 | $37.11 | $37.37 | $36.01 | $36.24 | $36.24 | 1,640,824 |
| 2020-12-17 | $37.99 | $38.09 | $36.91 | $37.38 | $37.38 | 757,037 |
| 2020-12-16 | $37.80 | $38.27 | $36.82 | $37.70 | $37.70 | 1,137,452 |
| 2020-12-15 | $37.90 | $38.62 | $36.70 | $37.66 | $37.66 | 1,082,148 |
| 2020-12-14 | $40.09 | $40.24 | $37.17 | $37.31 | $37.31 | 1,739,947 |
| 2020-12-11 | $39.03 | $39.69 | $38.54 | $39.07 | $39.07 | 1,292,842 |
| 2020-12-10 | $38.42 | $40.17 | $37.31 | $40.11 | $40.11 | 1,469,012 |
| 2020-12-09 | $39.00 | $41.38 | $38.72 | $39.33 | $39.33 | 1,838,521 |
| 2020-12-08 | $38.13 | $39.22 | $37.54 | $37.65 | $37.65 | 1,303,229 |
| 2020-12-07 | $39.51 | $39.60 | $38.02 | $38.40 | $38.40 | 1,780,170 |
| 2020-12-04 | $39.21 | $40.66 | $38.67 | $39.72 | $39.72 | 2,197,014 |
| 2020-12-03 | $37.97 | $39.58 | $37.36 | $38.28 | $38.28 | 3,083,979 |
| 2020-12-02 | $36.03 | $38.21 | $35.55 | $37.68 | $37.68 | 1,133,144 |
| 2020-12-01 | $35.91 | $37.32 | $35.20 | $36.58 | $36.58 | 1,113,052 |
| 2020-11-30 | $36.65 | $36.74 | $34.81 | $35.17 | $35.17 | 1,736,643 |
| 2020-11-27 | $37.70 | $37.83 | $36.80 | $37.03 | $37.03 | 823,836 |
| 2020-11-25 | $37.56 | $38.37 | $36.83 | $37.57 | $37.57 | 998,932 |
| 2020-11-24 | $38.55 | $39.85 | $37.25 | $38.23 | $38.23 | 1,525,659 |
| 2020-11-23 | $35.69 | $37.56 | $35.43 | $37.00 | $37.00 | 1,725,552 |
| 2020-11-20 | $35.95 | $36.06 | $34.56 | $34.79 | $34.79 | 1,347,399 |
| 2020-11-19 | $35.23 | $36.08 | $34.53 | $35.95 | $35.95 | 1,212,165 |
| 2020-11-18 | $36.97 | $37.63 | $35.09 | $35.10 | $35.10 | 1,817,235 |
| 2020-11-17 | $37.20 | $37.73 | $36.19 | $36.60 | $36.60 | 1,144,473 |
| 2020-11-16 | $40.00 | $40.00 | $36.80 | $37.16 | $37.16 | 2,633,223 |
| 2020-11-13 | $35.62 | $36.92 | $35.57 | $36.71 | $36.71 | 1,065,812 |
| 2020-11-12 | $34.80 | $36.56 | $34.58 | $35.24 | $35.24 | 1,203,343 |
| 2020-11-11 | $37.00 | $37.18 | $35.42 | $35.67 | $35.67 | 1,244,013 |
| 2020-11-10 | $37.43 | $38.54 | $36.38 | $37.18 | $37.18 | 1,938,689 |
| 2020-11-09 | $36.54 | $41.45 | $36.20 | $37.89 | $37.89 | 4,599,002 |
| 2020-11-06 | $32.30 | $32.44 | $30.53 | $30.95 | $30.95 | 2,320,964 |
| 2020-11-05 | $29.05 | $33.08 | $28.80 | $32.31 | $32.31 | 5,190,209 |
| 2020-11-04 | $30.40 | $30.90 | $28.20 | $28.37 | $28.37 | 4,567,502 |
| 2020-11-03 | $31.27 | $31.90 | $30.56 | $30.57 | $30.57 | 1,974,836 |
| 2020-11-02 | $34.26 | $34.30 | $30.26 | $30.52 | $30.52 | 4,698,879 |
| 2020-10-30 | $35.21 | $35.70 | $33.03 | $33.67 | $33.67 | 4,418,053 |
| 2020-10-29 | $34.91 | $37.10 | $34.00 | $36.70 | $36.70 | 3,650,354 |
| 2020-10-28 | $34.51 | $35.49 | $33.47 | $35.16 | $35.16 | 2,782,852 |
| 2020-10-27 | $36.24 | $37.36 | $35.88 | $35.98 | $35.98 | 2,347,881 |
| 2020-10-26 | $39.50 | $39.50 | $36.07 | $36.75 | $36.75 | 3,445,912 |
| 2020-10-23 | $38.46 | $40.96 | $37.70 | $40.38 | $40.38 | 3,236,937 |
| 2020-10-22 | $37.81 | $38.67 | $37.11 | $38.12 | $38.12 | 2,051,613 |
| 2020-10-21 | $36.07 | $37.99 | $35.27 | $37.39 | $37.39 | 2,751,004 |
| 2020-10-20 | $33.50 | $37.31 | $33.16 | $36.24 | $36.24 | 6,134,693 |
| 2020-10-19 | $32.35 | $33.70 | $32.07 | $33.10 | $33.10 | 1,931,601 |
| 2020-10-16 | $30.59 | $32.37 | $30.24 | $31.95 | $31.95 | 1,726,835 |
| 2020-10-15 | $29.30 | $30.66 | $28.91 | $30.60 | $30.60 | 994,805 |
| 2020-10-14 | $29.88 | $30.56 | $29.55 | $29.85 | $29.85 | 1,833,063 |
| 2020-10-13 | $30.00 | $30.25 | $28.94 | $29.46 | $29.46 | 1,707,563 |
| 2020-10-12 | $31.72 | $31.93 | $30.44 | $30.59 | $30.59 | 1,095,161 |
| 2020-10-09 | $31.80 | $32.58 | $31.17 | $31.57 | $31.57 | 1,807,123 |
| 2020-10-08 | $31.24 | $31.76 | $30.66 | $31.17 | $31.17 | 1,707,275 |
| 2020-10-07 | $29.82 | $30.97 | $29.63 | $30.61 | $30.61 | 2,899,089 |
| 2020-10-06 | $29.56 | $30.75 | $28.75 | $29.05 | $29.05 | 2,164,295 |
| 2020-10-05 | $28.81 | $29.75 | $28.56 | $29.07 | $29.07 | 1,615,133 |
| 2020-10-02 | $27.31 | $29.14 | $27.25 | $28.34 | $28.34 | 1,900,568 |
| 2020-10-01 | $26.65 | $28.84 | $26.52 | $28.73 | $28.73 | 3,319,452 |
| 2020-09-30 | $26.01 | $26.81 | $25.54 | $26.32 | $26.32 | 2,781,927 |
| 2020-09-29 | $27.30 | $27.32 | $25.69 | $25.82 | $25.82 | 2,048,396 |
| 2020-09-28 | $28.11 | $28.41 | $27.33 | $27.52 | $27.52 | 1,763,277 |
| 2020-09-25 | $27.06 | $27.56 | $26.79 | $27.21 | $27.21 | 1,678,534 |
| 2020-09-24 | $27.14 | $27.94 | $26.26 | $27.20 | $27.20 | 1,859,232 |
| 2020-09-23 | $29.01 | $30.37 | $27.63 | $27.66 | $27.66 | 2,301,369 |
| 2020-09-22 | $29.07 | $30.28 | $28.47 | $28.89 | $28.89 | 1,536,591 |
| 2020-09-21 | $29.67 | $29.93 | $27.82 | $28.81 | $28.81 | 3,706,383 |
| 2020-09-18 | $32.57 | $32.59 | $30.67 | $30.94 | $30.94 | 3,046,798 |
| 2020-09-17 | $30.94 | $33.09 | $30.37 | $32.57 | $32.57 | 1,978,027 |
| 2020-09-16 | $32.65 | $33.13 | $31.52 | $31.61 | $31.61 | 1,651,006 |
| 2020-09-15 | $34.42 | $34.65 | $32.33 | $32.51 | $32.51 | 2,022,653 |
| 2020-09-14 | $34.02 | $34.25 | $33.27 | $34.07 | $34.07 | 1,288,824 |
| 2020-09-11 | $34.38 | $34.38 | $32.95 | $33.35 | $33.35 | 1,317,926 |
| 2020-09-10 | $34.86 | $35.74 | $34.15 | $34.35 | $34.35 | 1,169,670 |
| 2020-09-09 | $34.73 | $34.73 | $33.54 | $34.41 | $34.41 | 1,384,173 |
| 2020-09-08 | $34.50 | $35.96 | $34.05 | $34.54 | $34.54 | 1,248,927 |
| 2020-09-04 | $35.29 | $35.58 | $33.51 | $34.87 | $34.87 | 1,129,808 |
| 2020-09-03 | $35.80 | $36.96 | $33.80 | $34.58 | $34.58 | 1,884,658 |
| 2020-09-02 | $35.62 | $36.32 | $34.06 | $36.18 | $36.18 | 1,977,568 |
| 2020-09-01 | $33.76 | $35.70 | $33.17 | $35.31 | $35.31 | 1,915,979 |
| 2020-08-31 | $35.31 | $35.31 | $33.83 | $34.11 | $34.11 | 2,023,061 |
| 2020-08-28 | $34.50 | $35.39 | $34.30 | $35.31 | $35.31 | 1,635,395 |
| 2020-08-27 | $33.21 | $34.39 | $33.21 | $34.15 | $34.15 | 1,872,044 |
| 2020-08-26 | $33.66 | $34.24 | $33.00 | $33.29 | $33.29 | 1,162,299 |
| 2020-08-25 | $34.55 | $34.78 | $32.96 | $33.89 | $33.89 | 1,445,158 |
| 2020-08-24 | $33.00 | $34.74 | $32.43 | $33.95 | $33.95 | 2,008,279 |
| 2020-08-21 | $33.10 | $33.40 | $31.86 | $32.34 | $32.34 | 1,939,560 |
| 2020-08-20 | $32.53 | $33.58 | $31.78 | $32.98 | $32.98 | 2,659,851 |
| 2020-08-19 | $31.46 | $33.80 | $31.29 | $32.83 | $32.83 | 2,404,188 |
| 2020-08-18 | $30.72 | $31.90 | $30.37 | $31.63 | $31.63 | 1,792,009 |
| 2020-08-17 | $31.31 | $31.31 | $29.96 | $30.84 | $30.84 | 1,495,441 |
| 2020-08-14 | $30.85 | $31.63 | $30.61 | $31.23 | $31.23 | 1,577,260 |
| 2020-08-13 | $30.95 | $31.93 | $30.21 | $31.19 | $31.19 | 2,479,975 |
| 2020-08-12 | $32.84 | $33.07 | $31.01 | $31.49 | $31.49 | 2,860,439 |
| 2020-08-11 | $30.99 | $34.07 | $30.71 | $31.97 | $31.97 | 6,197,456 |
| 2020-08-10 | $28.65 | $30.23 | $28.62 | $30.07 | $30.07 | 3,086,902 |
| 2020-08-07 | $27.99 | $28.47 | $27.39 | $28.18 | $28.18 | 1,306,756 |
| 2020-08-06 | $28.19 | $29.37 | $27.81 | $28.38 | $28.38 | 2,281,816 |
| 2020-08-05 | $26.07 | $28.53 | $26.05 | $28.28 | $28.28 | 5,580,310 |
| 2020-08-04 | $25.22 | $26.19 | $25.14 | $25.46 | $25.46 | 2,530,362 |
| 2020-08-03 | $25.68 | $25.88 | $24.44 | $25.38 | $25.38 | 3,243,904 |
| 2020-07-31 | $26.57 | $26.74 | $25.17 | $25.90 | $25.90 | 4,349,762 |
| 2020-07-30 | $26.99 | $27.09 | $24.85 | $26.54 | $26.54 | 5,531,396 |
| 2020-07-29 | $30.22 | $30.68 | $27.28 | $27.46 | $27.46 | 7,098,693 |
| 2020-07-28 | $28.32 | $28.85 | $27.45 | $27.60 | $27.60 | 3,362,300 |
| 2020-07-27 | $29.39 | $29.50 | $27.58 | $28.62 | $28.62 | 2,749,609 |
| 2020-07-24 | $28.76 | $29.68 | $28.35 | $29.48 | $29.48 | 2,180,770 |
| 2020-07-23 | $29.53 | $29.84 | $28.51 | $28.99 | $28.99 | 2,088,990 |
| 2020-07-22 | $28.57 | $30.09 | $28.53 | $29.85 | $29.85 | 2,108,541 |
| 2020-07-21 | $29.44 | $29.89 | $28.82 | $28.89 | $28.89 | 2,009,858 |
| 2020-07-20 | $29.45 | $29.85 | $28.33 | $28.89 | $28.89 | 1,948,474 |
| 2020-07-17 | $30.05 | $30.50 | $29.41 | $29.75 | $29.75 | 1,772,844 |
| 2020-07-16 | $29.32 | $30.54 | $29.01 | $29.97 | $29.97 | 2,554,128 |
| 2020-07-15 | $29.89 | $31.14 | $29.33 | $30.68 | $30.68 | 4,628,927 |
| 2020-07-14 | $26.25 | $28.48 | $26.04 | $28.42 | $28.42 | 3,222,771 |
| 2020-07-13 | $28.69 | $29.16 | $26.95 | $26.99 | $26.99 | 3,727,632 |
| 2020-07-10 | $26.96 | $28.62 | $26.58 | $28.04 | $28.04 | 3,281,954 |
| 2020-07-09 | $28.80 | $29.35 | $26.24 | $26.84 | $26.84 | 5,695,340 |
| 2020-07-08 | $25.53 | $28.67 | $25.06 | $28.26 | $28.26 | 4,895,036 |
| 2020-07-07 | $26.41 | $26.49 | $25.25 | $25.33 | $25.33 | 4,734,316 |
| 2020-07-06 | $27.54 | $27.74 | $26.22 | $26.92 | $26.92 | 4,867,489 |
| 2020-07-02 | $25.38 | $29.10 | $25.01 | $25.92 | $25.92 | 15,309,161 |
| 2020-07-01 | $23.28 | $24.35 | $22.19 | $22.48 | $22.48 | 3,679,499 |
| 2020-06-30 | $22.74 | $23.48 | $22.05 | $22.89 | $22.89 | 3,595,064 |
| 2020-06-29 | $20.73 | $22.73 | $20.45 | $22.71 | $22.71 | 3,520,168 |
| 2020-06-26 | $22.00 | $22.12 | $20.10 | $20.60 | $20.60 | 5,063,048 |
| 2020-06-25 | $21.30 | $22.58 | $21.07 | $22.28 | $22.28 | 3,680,050 |
| 2020-06-24 | $23.70 | $24.20 | $21.55 | $21.98 | $21.98 | 5,348,478 |
| 2020-06-23 | $24.92 | $24.92 | $23.24 | $24.64 | $24.64 | 4,008,538 |
| 2020-06-22 | $25.11 | $25.42 | $23.94 | $24.41 | $24.41 | 3,831,333 |
| 2020-06-19 | $27.00 | $27.30 | $24.82 | $25.58 | $25.58 | 7,429,565 |
| 2020-06-18 | $25.48 | $27.04 | $25.05 | $26.30 | $26.30 | 3,445,692 |
| 2020-06-17 | $27.55 | $27.61 | $25.58 | $25.68 | $25.68 | 5,472,338 |
| 2020-06-16 | $29.22 | $29.63 | $25.98 | $28.09 | $28.09 | 7,992,130 |
| 2020-06-15 | $23.87 | $27.02 | $23.50 | $26.35 | $26.35 | 6,288,830 |
| 2020-06-12 | $26.31 | $27.04 | $24.65 | $26.19 | $26.19 | 6,300,076 |
| 2020-06-11 | $22.02 | $25.49 | $21.60 | $23.10 | $23.10 | 9,104,070 |
| 2020-06-10 | $29.01 | $29.04 | $25.52 | $27.09 | $27.09 | 7,135,479 |
| 2020-06-09 | $30.12 | $31.85 | $29.01 | $29.12 | $29.12 | 7,240,528 |
| 2020-06-08 | $33.32 | $36.42 | $31.78 | $32.28 | $32.28 | 13,905,428 |
| 2020-06-05 | $31.25 | $33.68 | $29.33 | $31.43 | $31.43 | 12,477,643 |
| 2020-06-04 | $27.74 | $30.39 | $27.26 | $28.50 | $28.50 | 11,290,852 |
| 2020-06-03 | $24.43 | $27.40 | $24.36 | $27.20 | $27.20 | 9,598,525 |
| 2020-06-02 | $25.74 | $26.05 | $23.25 | $23.72 | $23.72 | 8,849,012 |
| 2020-06-01 | $21.44 | $24.85 | $21.36 | $24.48 | $24.48 | 8,846,416 |
| 2020-05-29 | $19.46 | $22.03 | $19.10 | $21.53 | $21.53 | 8,649,257 |
| 2020-05-28 | $22.03 | $22.22 | $19.79 | $20.02 | $20.02 | 8,043,227 |
| 2020-05-27 | $19.80 | $22.10 | $18.57 | $21.97 | $21.97 | 13,396,013 |
| 2020-05-26 | $17.46 | $19.80 | $17.46 | $18.61 | $18.61 | 11,251,465 |
| 2020-05-22 | $17.06 | $17.25 | $15.52 | $16.72 | $16.72 | 7,730,692 |
| 2020-05-21 | $15.89 | $17.25 | $15.76 | $16.56 | $16.56 | 9,538,885 |
| 2020-05-20 | $14.28 | $16.03 | $14.15 | $15.36 | $15.36 | 9,927,983 |
| 2020-05-19 | $14.83 | $15.07 | $13.54 | $13.71 | $13.71 | 8,317,411 |
| 2020-05-18 | $12.90 | $14.85 | $12.86 | $14.75 | $14.75 | 12,076,880 |
| 2020-05-15 | $11.50 | $12.20 | $11.21 | $11.88 | $11.88 | 6,483,544 |
| 2020-05-14 | $10.28 | $11.96 | $9.44 | $11.90 | $11.90 | 12,475,017 |
| 2020-05-13 | $12.34 | $12.39 | $10.31 | $10.73 | $10.73 | 10,310,618 |
| 2020-05-12 | $13.20 | $13.68 | $12.25 | $12.26 | $12.26 | 6,423,147 |
| 2020-05-11 | $14.46 | $14.49 | $12.95 | $13.14 | $13.14 | 8,177,266 |
| 2020-05-08 | $13.60 | $14.80 | $13.59 | $14.74 | $14.74 | 5,050,461 |
| 2020-05-07 | $12.86 | $13.75 | $12.60 | $13.05 | $13.05 | 4,003,951 |
| 2020-05-06 | $14.01 | $14.23 | $12.40 | $12.47 | $12.47 | 5,603,201 |
| 2020-05-05 | $14.31 | $14.70 | $12.92 | $13.88 | $13.88 | 7,178,772 |
| 2020-05-04 | $13.01 | $14.93 | $12.89 | $13.97 | $13.97 | 7,463,843 |
| 2020-05-01 | $15.75 | $15.79 | $13.57 | $13.90 | $13.90 | 7,920,701 |
| 2020-04-30 | $16.38 | $17.30 | $16.05 | $16.48 | $16.48 | 4,729,935 |
| 2020-04-29 | $17.41 | $18.65 | $16.61 | $17.00 | $17.00 | 14,269,556 |
| 2020-04-28 | $16.51 | $17.17 | $15.26 | $16.52 | $16.52 | 6,968,635 |
| 2020-04-27 | $13.21 | $15.47 | $13.16 | $15.20 | $15.20 | 8,255,169 |
| 2020-04-24 | $12.00 | $13.80 | $11.31 | $13.08 | $13.08 | 8,042,293 |
| 2020-04-23 | $12.24 | $12.58 | $11.51 | $12.01 | $12.01 | 6,004,516 |
| 2020-04-22 | $13.06 | $13.24 | $12.00 | $12.00 | $12.00 | 4,497,920 |
| 2020-04-21 | $12.50 | $13.27 | $12.32 | $12.63 | $12.63 | 3,995,850 |
| 2020-04-20 | $13.36 | $13.93 | $13.14 | $13.51 | $13.51 | 2,750,933 |
| 2020-04-17 | $14.10 | $14.30 | $13.11 | $14.03 | $14.03 | 4,589,979 |
| 2020-04-16 | $13.75 | $13.95 | $12.35 | $12.89 | $12.89 | 5,795,726 |
| 2020-04-15 | $13.78 | $14.70 | $13.40 | $14.25 | $14.25 | 3,812,006 |
| 2020-04-14 | $15.40 | $16.09 | $14.22 | $14.48 | $14.48 | 6,772,032 |
| 2020-04-13 | $16.26 | $16.36 | $14.46 | $14.79 | $14.79 | 4,462,821 |
| 2020-04-09 | $15.08 | $17.48 | $14.81 | $15.95 | $15.95 | 7,331,267 |
| 2020-04-08 | $14.28 | $14.86 | $13.52 | $14.42 | $14.42 | 4,243,162 |
| 2020-04-07 | $14.22 | $15.49 | $13.27 | $13.87 | $13.87 | 8,539,054 |
| 2020-04-06 | $11.61 | $12.54 | $10.70 | $12.36 | $12.36 | 8,419,601 |
| 2020-04-03 | $11.35 | $11.90 | $9.85 | $10.58 | $10.58 | 8,105,907 |
| 2020-04-02 | $12.52 | $13.14 | $11.06 | $11.26 | $11.26 | 4,734,925 |
| 2020-04-01 | $12.74 | $13.58 | $12.51 | $12.85 | $12.85 | 3,878,474 |
| 2020-03-31 | $13.63 | $15.08 | $13.55 | $13.90 | $13.90 | 4,361,188 |
| 2020-03-30 | $14.31 | $14.35 | $12.75 | $13.46 | $13.46 | 5,233,440 |
| 2020-03-27 | $15.15 | $15.74 | $14.51 | $14.65 | $14.65 | 3,238,088 |
| 2020-03-26 | $17.46 | $18.18 | $16.01 | $16.42 | $16.42 | 4,838,494 |
| 2020-03-25 | $19.10 | $19.98 | $15.00 | $17.24 | $17.24 | 7,926,312 |
| 2020-03-24 | $15.00 | $18.55 | $15.00 | $17.91 | $17.91 | 7,093,528 |
| 2020-03-23 | $11.08 | $14.30 | $9.98 | $13.40 | $13.40 | 10,660,145 |
| 2020-03-20 | $10.46 | $12.96 | $10.17 | $10.98 | $10.98 | 9,751,338 |
| 2020-03-19 | $7.79 | $12.18 | $7.36 | $9.68 | $9.68 | 10,362,464 |
| 2020-03-18 | $11.25 | $11.40 | $6.35 | $7.78 | $7.78 | 12,196,456 |
| 2020-03-17 | $14.33 | $14.74 | $12.15 | $12.15 | $12.15 | 4,292,062 |
| 2020-03-16 | $14.63 | $15.84 | $13.35 | $14.30 | $14.30 | 4,961,164 |
| 2020-03-13 | $16.83 | $18.01 | $14.81 | $18.01 | $18.01 | 5,031,971 |
| 2020-03-12 | $16.75 | $17.50 | $14.17 | $15.53 | $15.53 | 6,386,883 |
| 2020-03-11 | $21.10 | $21.58 | $19.21 | $19.41 | $19.41 | 3,696,161 |
| 2020-03-10 | $22.32 | $22.43 | $20.20 | $22.12 | $22.12 | 2,997,754 |
| 2020-03-09 | $21.71 | $23.00 | $21.01 | $21.09 | $21.09 | 3,366,829 |
| 2020-03-06 | $23.06 | $25.37 | $21.54 | $24.13 | $24.13 | 5,185,332 |
| 2020-03-05 | $27.75 | $28.00 | $24.59 | $24.87 | $24.87 | 3,721,107 |
| 2020-03-04 | $30.42 | $30.55 | $28.35 | $28.91 | $28.91 | 2,503,234 |
| 2020-03-03 | $32.41 | $32.90 | $29.76 | $29.93 | $29.93 | 2,168,919 |
| 2020-03-02 | $32.74 | $32.87 | $30.88 | $32.28 | $32.28 | 2,263,042 |
| 2020-02-28 | $31.00 | $33.03 | $30.31 | $32.38 | $32.38 | 3,368,581 |
| 2020-02-27 | $34.30 | $34.77 | $30.06 | $32.02 | $32.02 | 4,847,186 |
| 2020-02-26 | $40.38 | $40.45 | $35.84 | $36.02 | $36.02 | 3,273,181 |
| 2020-02-25 | $44.39 | $45.89 | $39.98 | $40.22 | $40.22 | 2,577,087 |
| 2020-02-24 | $45.74 | $46.85 | $43.04 | $44.15 | $44.15 | 2,203,362 |
| 2020-02-21 | $49.57 | $49.71 | $47.27 | $47.94 | $47.94 | 3,080,192 |
| 2020-02-20 | $48.74 | $52.98 | $47.55 | $50.34 | $50.34 | 5,763,398 |
| 2020-02-19 | $41.56 | $43.40 | $41.01 | $43.18 | $43.18 | 1,954,824 |
| 2020-02-18 | $41.25 | $41.81 | $40.96 | $41.32 | $41.32 | 634,345 |
| 2020-02-14 | $41.38 | $41.88 | $40.61 | $41.30 | $41.30 | 629,379 |
| 2020-02-13 | $40.46 | $41.67 | $39.89 | $41.48 | $41.48 | 1,356,044 |
| 2020-02-12 | $39.31 | $41.52 | $39.00 | $40.88 | $40.88 | 1,887,543 |
| 2020-02-11 | $37.67 | $38.77 | $37.52 | $38.60 | $38.60 | 1,543,648 |
| 2020-02-10 | $35.20 | $37.55 | $34.99 | $37.34 | $37.34 | 1,218,051 |
| 2020-02-07 | $34.25 | $34.97 | $33.90 | $34.87 | $34.87 | 417,249 |
| 2020-02-06 | $35.86 | $36.17 | $34.50 | $34.56 | $34.56 | 1,243,311 |
| 2020-02-05 | $34.07 | $35.75 | $34.07 | $35.47 | $35.47 | 632,157 |
| 2020-02-04 | $33.48 | $34.75 | $32.99 | $34.39 | $34.39 | 668,986 |
| 2020-02-03 | $32.99 | $33.19 | $32.57 | $32.83 | $32.83 | 519,445 |
| 2020-01-31 | $33.05 | $33.20 | $32.31 | $32.80 | $32.80 | 610,739 |
| 2020-01-30 | $33.08 | $33.39 | $32.66 | $33.36 | $33.36 | 427,056 |
| 2020-01-29 | $34.00 | $34.49 | $33.51 | $33.57 | $33.57 | 456,233 |
| 2020-01-28 | $33.19 | $33.97 | $33.00 | $33.76 | $33.76 | 1,395,570 |
| 2020-01-27 | $33.28 | $33.64 | $32.46 | $32.75 | $32.75 | 1,671,902 |
| 2020-01-24 | $34.65 | $34.79 | $33.74 | $34.20 | $34.20 | 462,819 |
| 2020-01-23 | $34.24 | $34.69 | $33.08 | $34.56 | $34.56 | 630,577 |
| 2020-01-22 | $34.89 | $34.91 | $34.31 | $34.51 | $34.51 | 636,539 |
| 2020-01-21 | $34.78 | $35.12 | $34.24 | $34.64 | $34.64 | 768,789 |
| 2020-01-17 | $36.05 | $36.09 | $34.77 | $34.99 | $34.99 | 632,347 |
| 2020-01-16 | $36.17 | $36.68 | $35.73 | $35.88 | $35.88 | 1,075,200 |
| 2020-01-15 | $36.30 | $36.64 | $35.70 | $35.83 | $35.83 | 1,274,922 |
| 2020-01-14 | $35.38 | $36.94 | $35.28 | $36.48 | $36.48 | 1,443,836 |
| 2020-01-13 | $34.83 | $35.99 | $34.79 | $35.72 | $35.72 | 1,451,326 |
| 2020-01-10 | $35.48 | $35.72 | $34.29 | $34.50 | $34.50 | 1,567,720 |
| 2020-01-09 | $34.17 | $35.82 | $34.11 | $35.55 | $35.55 | 2,158,491 |
| 2020-01-08 | $33.13 | $34.01 | $32.91 | $33.62 | $33.62 | 614,060 |
| 2020-01-07 | $32.70 | $33.64 | $32.52 | $33.02 | $33.02 | 749,953 |
| 2020-01-06 | $32.24 | $33.00 | $32.01 | $32.87 | $32.87 | 645,703 |
| 2020-01-03 | $32.75 | $33.14 | $32.44 | $32.67 | $32.67 | 1,071,640 |
| 2020-01-02 | $32.55 | $33.44 | $32.22 | $33.33 | $33.33 | 1,315,489 |
| 2019-12-31 | $32.57 | $32.99 | $32.17 | $32.24 | $32.24 | 783,262 |
| 2019-12-30 | $32.36 | $33.27 | $31.90 | $32.68 | $32.68 | 709,246 |
| 2019-12-27 | $32.94 | $32.99 | $32.36 | $32.39 | $32.39 | 694,138 |
| 2019-12-26 | $32.95 | $33.09 | $32.34 | $32.67 | $32.67 | 363,141 |
| 2019-12-24 | $32.98 | $33.32 | $32.92 | $32.97 | $32.97 | 174,149 |
| 2019-12-23 | $33.00 | $33.22 | $32.66 | $32.94 | $32.94 | 1,377,492 |
| 2019-12-20 | $32.52 | $33.27 | $32.40 | $32.89 | $32.89 | 1,345,751 |
| 2019-12-19 | $32.72 | $32.84 | $32.20 | $32.40 | $32.40 | 701,368 |
| 2019-12-18 | $32.52 | $33.00 | $32.37 | $32.55 | $32.55 | 573,818 |
| 2019-12-17 | $32.09 | $32.50 | $31.83 | $32.29 | $32.29 | 640,497 |
| 2019-12-16 | $31.76 | $33.34 | $31.76 | $32.08 | $32.08 | 1,163,254 |
| 2019-12-13 | $31.00 | $31.34 | $29.96 | $31.30 | $31.30 | 1,464,916 |
| 2019-12-12 | $32.54 | $33.33 | $30.69 | $31.10 | $31.10 | 2,909,002 |
| 2019-12-11 | $32.34 | $32.84 | $32.03 | $32.52 | $32.52 | 732,056 |
| 2019-12-10 | $31.89 | $32.18 | $31.46 | $32.14 | $32.14 | 802,668 |
| 2019-12-09 | $31.06 | $32.15 | $31.01 | $31.81 | $31.81 | 1,473,947 |
| 2019-12-06 | $30.07 | $31.19 | $30.00 | $31.16 | $31.16 | 789,030 |
| 2019-12-05 | $30.13 | $30.22 | $29.63 | $29.79 | $29.79 | 397,706 |
| 2019-12-04 | $29.62 | $30.37 | $29.62 | $29.85 | $29.85 | 630,375 |
| 2019-12-03 | $29.04 | $29.35 | $28.71 | $29.34 | $29.34 | 710,748 |
| 2019-12-02 | $29.66 | $30.40 | $29.64 | $29.66 | $29.66 | 696,074 |
| 2019-11-29 | $30.47 | $30.69 | $29.67 | $29.75 | $29.75 | 583,331 |
| 2019-11-27 | $30.43 | $30.69 | $30.21 | $30.61 | $30.61 | 585,205 |
| 2019-11-26 | $30.45 | $30.81 | $30.09 | $30.25 | $30.25 | 695,942 |
| 2019-11-25 | $29.38 | $30.51 | $29.35 | $30.47 | $30.47 | 1,198,264 |
| 2019-11-22 | $29.08 | $29.80 | $28.86 | $29.23 | $29.23 | 1,110,141 |
| 2019-11-21 | $28.91 | $29.02 | $28.18 | $28.71 | $28.71 | 795,870 |
| 2019-11-20 | $29.57 | $29.64 | $28.46 | $28.58 | $28.58 | 1,157,748 |
| 2019-11-19 | $31.26 | $31.26 | $29.84 | $29.84 | $29.84 | 922,103 |
| 2019-11-18 | $31.52 | $31.59 | $30.74 | $30.96 | $30.96 | 1,146,327 |
| 2019-11-15 | $30.67 | $31.62 | $30.46 | $31.59 | $31.59 | 1,084,528 |
| 2019-11-14 | $29.69 | $30.48 | $29.34 | $30.40 | $30.40 | 1,387,697 |
| 2019-11-13 | $30.66 | $30.75 | $29.18 | $29.80 | $29.80 | 1,469,686 |
| 2019-11-12 | $30.84 | $31.18 | $30.53 | $31.00 | $31.00 | 927,971 |
| 2019-11-11 | $30.55 | $31.05 | $30.35 | $30.95 | $30.95 | 725,929 |
| 2019-11-08 | $29.58 | $30.82 | $29.33 | $30.74 | $30.74 | 878,554 |
| 2019-11-07 | $29.63 | $29.87 | $29.31 | $29.59 | $29.59 | 1,029,581 |
| 2019-11-06 | $29.66 | $29.84 | $29.02 | $29.25 | $29.25 | 887,332 |
| 2019-11-05 | $28.62 | $29.85 | $28.55 | $29.82 | $29.82 | 1,540,207 |
| 2019-11-04 | $28.10 | $29.10 | $27.91 | $28.55 | $28.55 | 1,818,953 |
| 2019-11-01 | $27.24 | $28.90 | $26.51 | $27.75 | $27.75 | 4,208,515 |
| 2019-10-31 | $29.95 | $30.19 | $29.12 | $29.71 | $29.71 | 1,536,118 |
| 2019-10-30 | $30.52 | $30.52 | $29.58 | $30.16 | $30.16 | 712,148 |
| 2019-10-29 | $30.63 | $30.77 | $30.29 | $30.40 | $30.40 | 996,104 |
| 2019-10-28 | $30.09 | $31.05 | $30.07 | $30.66 | $30.66 | 1,307,998 |
| 2019-10-25 | $28.43 | $30.32 | $28.43 | $29.90 | $29.90 | 1,256,440 |
| 2019-10-24 | $30.38 | $31.05 | $29.27 | $29.96 | $29.96 | 931,669 |
| 2019-10-23 | $29.85 | $31.13 | $29.57 | $31.13 | $31.13 | 989,145 |
| 2019-10-22 | $28.93 | $30.03 | $28.31 | $29.89 | $29.89 | 702,450 |
| 2019-10-21 | $29.09 | $29.61 | $28.90 | $29.33 | $29.33 | 972,719 |
| 2019-10-18 | $29.36 | $29.89 | $28.66 | $28.73 | $28.73 | 827,280 |
| 2019-10-17 | $28.81 | $29.57 | $28.71 | $29.50 | $29.50 | 466,703 |
| 2019-10-16 | $29.15 | $29.92 | $28.57 | $28.67 | $28.67 | 706,638 |
| 2019-10-15 | $28.41 | $29.31 | $28.05 | $29.24 | $29.24 | 758,625 |
| 2019-10-14 | $28.14 | $28.49 | $27.68 | $28.46 | $28.46 | 578,623 |
| 2019-10-11 | $27.10 | $28.64 | $27.10 | $28.28 | $28.28 | 780,775 |
| 2019-10-10 | $26.53 | $27.07 | $26.35 | $26.71 | $26.71 | 599,491 |
| 2019-10-09 | $25.91 | $26.52 | $25.67 | $26.40 | $26.40 | 690,047 |
| 2019-10-08 | $25.81 | $26.08 | $25.33 | $25.66 | $25.66 | 963,815 |
| 2019-10-07 | $26.30 | $26.73 | $25.85 | $26.38 | $26.38 | 1,068,283 |
| 2019-10-04 | $26.03 | $26.37 | $25.68 | $26.34 | $26.34 | 788,653 |
| 2019-10-03 | $25.79 | $26.01 | $24.87 | $25.89 | $25.89 | 1,214,064 |
| 2019-10-02 | $27.00 | $27.04 | $25.11 | $25.89 | $25.89 | 1,825,392 |
| 2019-10-01 | $28.38 | $29.25 | $27.20 | $27.25 | $27.25 | 868,172 |
| 2019-09-30 | $27.49 | $28.42 | $27.40 | $28.26 | $28.26 | 1,059,372 |
| 2019-09-27 | $27.79 | $28.51 | $27.39 | $27.49 | $27.49 | 742,598 |
| 2019-09-26 | $28.49 | $28.49 | $27.72 | $27.77 | $27.77 | 744,647 |
| 2019-09-25 | $27.26 | $28.30 | $27.23 | $27.99 | $27.99 | 1,025,506 |
| 2019-09-24 | $28.95 | $29.02 | $27.20 | $27.30 | $27.30 | 1,468,116 |
| 2019-09-23 | $29.11 | $29.28 | $28.60 | $28.98 | $28.98 | 707,502 |
| 2019-09-20 | $29.50 | $29.80 | $29.07 | $29.34 | $29.34 | 2,325,873 |
| 2019-09-19 | $29.50 | $29.76 | $29.38 | $29.51 | $29.51 | 685,562 |
| 2019-09-18 | $29.47 | $29.66 | $29.08 | $29.50 | $29.50 | 1,048,151 |
| 2019-09-17 | $29.46 | $29.97 | $28.94 | $29.51 | $29.51 | 873,150 |
| 2019-09-16 | $28.71 | $29.83 | $28.50 | $29.50 | $29.50 | 1,227,528 |
| 2019-09-13 | $29.49 | $30.19 | $28.87 | $28.88 | $28.88 | 691,917 |
| 2019-09-12 | $29.01 | $29.43 | $28.74 | $29.24 | $29.24 | 792,898 |
| 2019-09-11 | $28.55 | $29.17 | $27.94 | $29.13 | $29.13 | 900,206 |
| 2019-09-10 | $27.46 | $28.59 | $27.34 | $28.35 | $28.35 | 1,145,041 |
| 2019-09-09 | $25.29 | $27.37 | $25.20 | $27.35 | $27.35 | 1,783,346 |
| 2019-09-06 | $25.49 | $25.65 | $25.01 | $25.06 | $25.06 | 603,371 |
| 2019-09-05 | $24.74 | $25.76 | $24.74 | $25.33 | $25.33 | 1,215,562 |
| 2019-09-04 | $24.53 | $24.92 | $24.34 | $24.39 | $24.39 | 711,758 |
| 2019-09-03 | $24.60 | $24.73 | $23.97 | $24.26 | $24.26 | 979,013 |
| 2019-08-30 | $24.93 | $25.30 | $24.71 | $24.77 | $24.77 | 887,610 |
| 2019-08-29 | $24.39 | $25.29 | $24.32 | $24.78 | $24.78 | 801,984 |
| 2019-08-28 | $24.01 | $24.56 | $23.86 | $24.08 | $24.08 | 973,607 |
| 2019-08-27 | $24.90 | $25.23 | $24.07 | $24.10 | $24.10 | 1,048,433 |
| 2019-08-26 | $24.88 | $24.92 | $24.45 | $24.89 | $24.89 | 1,298,086 |
| 2019-08-23 | $25.15 | $25.53 | $24.60 | $24.69 | $24.69 | 1,425,624 |
| 2019-08-22 | $25.87 | $26.05 | $25.43 | $25.46 | $25.46 | 1,038,479 |
| 2019-08-21 | $26.41 | $26.48 | $25.69 | $25.72 | $25.72 | 891,188 |
| 2019-08-20 | $26.09 | $26.37 | $26.04 | $26.23 | $26.23 | 1,208,623 |
| 2019-08-19 | $26.89 | $27.14 | $26.20 | $26.22 | $26.22 | 1,126,347 |
| 2019-08-16 | $26.34 | $26.75 | $26.17 | $26.47 | $26.47 | 1,128,191 |
| 2019-08-15 | $27.20 | $27.20 | $25.82 | $26.20 | $26.20 | 1,712,526 |
| 2019-08-14 | $28.67 | $28.83 | $27.16 | $27.21 | $27.21 | 1,803,966 |
| 2019-08-13 | $29.33 | $30.01 | $28.98 | $29.23 | $29.23 | 2,207,593 |
| 2019-08-12 | $31.20 | $31.20 | $29.20 | $29.42 | $29.42 | 1,619,498 |
| 2019-08-09 | $31.69 | $31.69 | $30.87 | $31.41 | $31.41 | 1,012,672 |
| 2019-08-08 | $31.54 | $31.88 | $31.13 | $31.80 | $31.80 | 981,781 |
| 2019-08-07 | $33.07 | $33.48 | $31.03 | $31.21 | $31.21 | 2,650,602 |
| 2019-08-06 | $33.50 | $34.11 | $31.92 | $33.69 | $33.69 | 2,981,251 |
| 2019-08-05 | $34.21 | $34.28 | $33.06 | $33.90 | $33.90 | 1,756,588 |
| 2019-08-02 | $34.86 | $35.17 | $34.02 | $34.74 | $34.74 | 1,377,829 |
| 2019-08-01 | $36.29 | $36.50 | $35.16 | $35.27 | $35.27 | 1,605,013 |
| 2019-07-31 | $36.34 | $36.83 | $35.90 | $36.39 | $36.39 | 1,146,665 |
| 2019-07-30 | $35.90 | $36.35 | $35.12 | $36.20 | $36.20 | 630,865 |
| 2019-07-29 | $36.08 | $36.65 | $35.99 | $36.22 | $36.22 | 802,718 |
| 2019-07-26 | $36.01 | $36.26 | $35.54 | $36.06 | $36.06 | 576,875 |
| 2019-07-25 | $36.51 | $36.70 | $35.57 | $35.91 | $35.91 | 597,736 |
| 2019-07-24 | $35.20 | $36.64 | $35.07 | $36.39 | $36.39 | 938,206 |
| 2019-07-23 | $35.44 | $35.92 | $35.17 | $35.37 | $35.37 | 654,916 |
| 2019-07-22 | $35.84 | $35.96 | $34.83 | $35.04 | $35.04 | 875,226 |
| 2019-07-19 | $35.80 | $36.07 | $35.42 | $35.80 | $35.80 | 670,829 |
| 2019-07-18 | $36.30 | $36.33 | $35.73 | $35.84 | $35.84 | 475,520 |
| 2019-07-17 | $36.20 | $36.40 | $35.61 | $36.13 | $36.13 | 667,525 |
| 2019-07-16 | $36.40 | $36.84 | $36.37 | $36.51 | $36.51 | 865,666 |
| 2019-07-15 | $36.22 | $36.42 | $35.58 | $36.36 | $36.36 | 1,104,419 |
| 2019-07-12 | $35.35 | $36.22 | $35.35 | $35.81 | $35.81 | 1,330,037 |
| 2019-07-11 | $34.96 | $36.06 | $34.28 | $35.51 | $35.51 | 2,547,033 |
| 2019-07-10 | $35.11 | $35.29 | $33.84 | $34.76 | $34.76 | 1,106,271 |
| 2019-07-09 | $34.70 | $35.03 | $34.37 | $35.01 | $35.01 | 580,072 |
| 2019-07-08 | $34.76 | $35.01 | $34.22 | $34.49 | $34.49 | 677,778 |
| 2019-07-05 | $34.68 | $34.97 | $33.86 | $34.97 | $34.97 | 436,538 |
| 2019-07-03 | $34.76 | $34.90 | $34.33 | $34.87 | $34.87 | 308,590 |
| 2019-07-02 | $34.83 | $34.86 | $34.01 | $34.47 | $34.47 | 852,229 |
| 2019-07-01 | $35.79 | $36.22 | $34.75 | $34.95 | $34.95 | 588,150 |
| 2019-06-28 | $35.09 | $35.41 | $34.94 | $35.16 | $35.16 | 1,405,837 |
| 2019-06-27 | $34.78 | $35.25 | $34.51 | $34.84 | $34.84 | 738,660 |
| 2019-06-26 | $35.51 | $35.78 | $34.57 | $34.60 | $34.60 | 888,554 |
| 2019-06-25 | $34.87 | $35.61 | $34.63 | $35.28 | $35.28 | 827,015 |
| 2019-06-24 | $34.52 | $34.86 | $34.15 | $34.82 | $34.82 | 831,425 |
| 2019-06-21 | $34.63 | $35.19 | $34.26 | $34.30 | $34.30 | 1,015,850 |
| 2019-06-20 | $35.17 | $35.45 | $34.53 | $34.77 | $34.77 | 858,079 |
| 2019-06-19 | $34.56 | $34.82 | $34.10 | $34.61 | $34.61 | 920,332 |
| 2019-06-18 | $33.61 | $34.81 | $33.53 | $34.42 | $34.42 | 1,467,467 |
| 2019-06-17 | $33.07 | $33.64 | $32.80 | $33.42 | $33.42 | 971,075 |
| 2019-06-14 | $32.57 | $33.27 | $32.05 | $33.24 | $33.24 | 1,453,251 |
| 2019-06-13 | $30.33 | $33.11 | $30.33 | $32.66 | $32.66 | 2,844,783 |
| 2019-06-12 | $30.40 | $30.87 | $30.27 | $30.68 | $30.68 | 778,685 |
| 2019-06-11 | $30.88 | $31.31 | $30.55 | $30.61 | $30.61 | 560,353 |
| 2019-06-10 | $30.11 | $30.90 | $29.89 | $30.40 | $30.40 | 743,553 |
| 2019-06-07 | $29.85 | $30.26 | $29.66 | $29.80 | $29.80 | 968,944 |
| 2019-06-06 | $30.23 | $30.48 | $29.44 | $29.70 | $29.70 | 1,041,843 |
| 2019-06-05 | $30.41 | $30.54 | $29.81 | $30.32 | $30.32 | 630,795 |
| 2019-06-04 | $28.96 | $30.35 | $28.96 | $30.26 | $30.26 | 1,091,743 |
| 2019-06-03 | $28.38 | $28.86 | $28.15 | $28.52 | $28.52 | 1,293,362 |
| 2019-05-31 | $28.38 | $29.16 | $28.25 | $28.36 | $28.36 | 1,286,708 |
| 2019-05-30 | $30.05 | $30.14 | $28.50 | $28.80 | $28.80 | 1,135,419 |
| 2019-05-29 | $29.56 | $30.04 | $29.27 | $29.92 | $29.92 | 1,294,874 |
| 2019-05-28 | $29.78 | $30.34 | $29.67 | $29.80 | $29.80 | 1,142,146 |
| 2019-05-24 | $30.17 | $30.25 | $29.30 | $29.83 | $29.83 | 856,127 |
| 2019-05-23 | $29.99 | $30.34 | $29.45 | $29.91 | $29.91 | 851,264 |
| 2019-05-22 | $31.08 | $31.46 | $30.07 | $30.31 | $30.31 | 927,794 |
| 2019-05-21 | $31.74 | $31.90 | $31.32 | $31.43 | $31.43 | 568,870 |
| 2019-05-20 | $31.17 | $31.66 | $30.97 | $31.45 | $31.45 | 761,328 |
| 2019-05-17 | $32.53 | $33.08 | $31.53 | $31.56 | $31.56 | 1,041,667 |
| 2019-05-16 | $33.02 | $33.43 | $32.71 | $32.82 | $32.82 | 838,913 |
| 2019-05-15 | $32.69 | $33.19 | $32.20 | $32.95 | $32.95 | 568,506 |
| 2019-05-14 | $33.26 | $33.70 | $33.09 | $33.23 | $33.23 | 660,600 |
| 2019-05-13 | $33.01 | $33.25 | $32.51 | $33.08 | $33.08 | 832,043 |
| 2019-05-10 | $34.26 | $34.30 | $33.07 | $33.98 | $33.98 | 737,438 |
| 2019-05-09 | $33.96 | $34.71 | $33.33 | $34.65 | $34.65 | 764,640 |
| 2019-05-08 | $34.59 | $35.30 | $34.25 | $34.27 | $34.27 | 899,485 |
| 2019-05-07 | $36.31 | $36.46 | $34.49 | $34.86 | $34.86 | 1,789,703 |
| 2019-05-06 | $36.41 | $37.20 | $35.94 | $36.71 | $36.71 | 1,292,315 |
| 2019-05-03 | $36.76 | $37.27 | $36.19 | $37.15 | $37.15 | 2,019,813 |
| 2019-05-02 | $33.71 | $37.03 | $32.76 | $36.11 | $36.11 | 3,079,356 |
| 2019-05-01 | $35.48 | $36.03 | $34.90 | $35.00 | $35.00 | 1,809,231 |
| 2019-04-30 | $36.18 | $36.52 | $35.17 | $35.55 | $35.55 | 953,027 |
| 2019-04-29 | $36.66 | $36.76 | $36.01 | $36.27 | $36.27 | 1,132,319 |
| 2019-04-26 | $35.83 | $36.59 | $35.79 | $36.55 | $36.55 | 635,088 |
| 2019-04-25 | $36.56 | $36.60 | $35.21 | $35.81 | $35.81 | 741,163 |
| 2019-04-24 | $36.37 | $36.93 | $36.08 | $36.69 | $36.69 | 758,521 |
| 2019-04-23 | $35.97 | $36.85 | $35.74 | $36.19 | $36.19 | 1,319,657 |
| 2019-04-22 | $35.30 | $35.88 | $35.15 | $35.80 | $35.80 | 822,747 |
| 2019-04-18 | $35.41 | $35.78 | $35.12 | $35.38 | $35.38 | 521,627 |
| 2019-04-17 | $35.36 | $35.67 | $35.15 | $35.42 | $35.42 | 672,484 |
| 2019-04-16 | $35.44 | $35.79 | $34.81 | $35.06 | $35.06 | 843,789 |
| 2019-04-15 | $36.09 | $36.22 | $34.83 | $35.40 | $35.40 | 978,660 |
| 2019-04-12 | $35.87 | $37.25 | $35.79 | $36.11 | $36.11 | 1,390,415 |
| 2019-04-11 | $34.80 | $35.70 | $34.80 | $35.61 | $35.61 | 1,206,714 |
| 2019-04-10 | $34.45 | $35.09 | $33.90 | $34.78 | $34.78 | 856,181 |
| 2019-04-09 | $34.23 | $34.39 | $33.47 | $34.32 | $34.32 | 1,100,790 |
| 2019-04-08 | $34.80 | $34.91 | $34.27 | $34.46 | $34.46 | 993,302 |
| 2019-04-05 | $35.39 | $35.72 | $34.81 | $34.98 | $34.98 | 806,962 |
| 2019-04-04 | $35.12 | $35.67 | $35.07 | $35.28 | $35.28 | 852,773 |
| 2019-04-03 | $35.63 | $36.29 | $34.72 | $35.05 | $35.05 | 1,094,918 |
| 2019-04-02 | $35.81 | $35.99 | $35.18 | $35.25 | $35.25 | 742,179 |
| 2019-04-01 | $35.02 | $36.10 | $34.96 | $35.76 | $35.76 | 1,305,056 |
| 2019-03-29 | $34.52 | $35.04 | $34.39 | $34.86 | $34.86 | 1,087,078 |
| 2019-03-28 | $34.10 | $34.76 | $33.84 | $34.25 | $34.25 | 904,556 |
| 2019-03-27 | $34.00 | $34.41 | $33.66 | $34.06 | $34.06 | 786,461 |
| 2019-03-26 | $33.52 | $34.18 | $33.35 | $34.00 | $34.00 | 745,042 |
| 2019-03-25 | $33.21 | $33.88 | $32.95 | $33.32 | $33.32 | 1,119,520 |
| 2019-03-22 | $35.16 | $35.22 | $32.92 | $33.23 | $33.23 | 1,411,651 |
| 2019-03-21 | $34.36 | $35.76 | $34.36 | $35.47 | $35.47 | 1,304,050 |
| 2019-03-20 | $34.67 | $34.98 | $33.87 | $34.49 | $34.49 | 660,672 |
| 2019-03-19 | $35.21 | $35.64 | $34.47 | $34.81 | $34.81 | 1,092,721 |
| 2019-03-18 | $35.06 | $35.73 | $34.89 | $35.17 | $35.17 | 1,025,471 |
| 2019-03-15 | $34.79 | $35.38 | $34.59 | $34.82 | $34.82 | 2,044,089 |
| 2019-03-14 | $34.98 | $35.07 | $34.45 | $34.72 | $34.72 | 942,825 |
| 2019-03-13 | $34.61 | $35.10 | $34.55 | $34.92 | $34.92 | 1,110,344 |
| 2019-03-12 | $34.43 | $34.74 | $33.80 | $34.56 | $34.56 | 951,185 |
| 2019-03-11 | $34.19 | $34.54 | $33.91 | $34.30 | $34.30 | 1,435,138 |
| 2019-03-08 | $34.20 | $34.39 | $33.78 | $34.28 | $34.28 | 951,990 |
| 2019-03-07 | $34.83 | $34.90 | $33.77 | $34.55 | $34.55 | 1,774,498 |
| 2019-03-06 | $35.45 | $35.60 | $34.78 | $34.96 | $34.96 | 1,167,698 |
| 2019-03-05 | $36.25 | $36.25 | $35.27 | $35.56 | $35.56 | 1,434,414 |
| 2019-03-04 | $36.35 | $36.84 | $36.08 | $36.48 | $36.48 | 1,049,178 |
| 2019-03-01 | $36.28 | $37.14 | $35.83 | $36.28 | $36.28 | 1,211,704 |
| 2019-02-28 | $35.77 | $36.17 | $35.33 | $35.82 | $35.82 | 2,815,984 |
| 2019-02-27 | $35.36 | $36.66 | $35.36 | $35.94 | $35.94 | 2,407,836 |
| 2019-02-26 | $35.50 | $36.17 | $34.30 | $35.44 | $35.44 | 2,900,139 |
| 2019-02-25 | $35.50 | $36.08 | $34.99 | $35.29 | $35.29 | 2,598,172 |
| 2019-02-22 | $34.44 | $35.48 | $34.13 | $35.33 | $35.33 | 10,784,205 |
| 2019-02-21 | $33.92 | $34.76 | $32.30 | $34.45 | $34.45 | 21,750,131 |
| 2019-02-20 | $29.58 | $29.75 | $28.95 | $29.41 | $29.41 | 2,849,988 |
| 2019-02-19 | $28.85 | $29.84 | $28.75 | $29.58 | $29.58 | 2,334,950 |
| 2019-02-15 | $28.33 | $28.98 | $28.05 | $28.69 | $28.69 | 1,499,672 |
| 2019-02-14 | $27.33 | $28.16 | $27.12 | $28.02 | $28.02 | 1,992,592 |
| 2019-02-13 | $27.68 | $28.32 | $27.51 | $27.52 | $27.52 | 976,109 |
| 2019-02-12 | $27.82 | $28.17 | $27.19 | $27.61 | $27.61 | 1,465,457 |
| 2019-02-11 | $27.66 | $28.39 | $27.02 | $27.58 | $27.58 | 5,071,549 |
| 2019-02-08 | $25.92 | $26.14 | $25.13 | $25.68 | $25.68 | 694,363 |
| 2019-02-07 | $26.33 | $26.51 | $25.61 | $26.12 | $26.12 | 1,121,691 |
| 2019-02-06 | $26.58 | $26.92 | $26.41 | $26.54 | $26.54 | 736,336 |
| 2019-02-05 | $26.44 | $26.91 | $26.21 | $26.68 | $26.68 | 1,220,970 |
| 2019-02-04 | $26.60 | $26.85 | $26.08 | $26.39 | $26.39 | 897,237 |
| 2019-02-01 | $26.59 | $26.97 | $26.53 | $26.61 | $26.61 | 633,381 |
| 2019-01-31 | $26.78 | $27.01 | $26.29 | $26.64 | $26.64 | 1,860,243 |
| 2019-01-30 | $26.23 | $26.82 | $25.81 | $26.75 | $26.75 | 606,797 |
| 2019-01-29 | $26.53 | $26.64 | $25.78 | $26.03 | $26.03 | 747,505 |
| 2019-01-28 | $25.79 | $26.31 | $25.45 | $26.18 | $26.18 | 783,526 |
| 2019-01-25 | $25.34 | $26.81 | $25.29 | $26.23 | $26.23 | 1,494,319 |
| 2019-01-24 | $24.34 | $25.45 | $24.19 | $25.12 | $25.12 | 1,261,882 |
| 2019-01-23 | $25.44 | $25.84 | $24.12 | $24.33 | $24.33 | 2,269,815 |
| 2019-01-22 | $26.72 | $26.97 | $25.11 | $25.35 | $25.35 | 2,323,901 |
| 2019-01-18 | $26.49 | $27.32 | $26.48 | $27.00 | $27.00 | 1,094,596 |
| 2019-01-17 | $25.67 | $26.49 | $25.60 | $26.32 | $26.32 | 1,276,878 |
| 2019-01-16 | $25.67 | $26.40 | $25.67 | $25.81 | $25.81 | 911,320 |
| 2019-01-15 | $26.11 | $26.11 | $25.23 | $25.71 | $25.71 | 1,008,949 |
| 2019-01-14 | $25.58 | $26.41 | $25.25 | $26.04 | $26.04 | 751,291 |
| 2019-01-11 | $25.44 | $26.31 | $25.15 | $26.01 | $26.01 | 1,488,313 |
| 2019-01-10 | $24.94 | $25.84 | $24.57 | $25.57 | $25.57 | 1,134,390 |
| 2019-01-09 | $24.16 | $25.28 | $24.04 | $25.06 | $25.06 | 1,022,049 |
| 2019-01-08 | $24.23 | $24.68 | $23.91 | $24.11 | $24.11 | 1,033,750 |
| 2019-01-07 | $23.21 | $24.02 | $22.82 | $23.93 | $23.93 | 1,273,328 |
| 2019-01-04 | $22.18 | $23.67 | $21.72 | $23.13 | $23.13 | 2,712,125 |
| 2019-01-03 | $22.52 | $22.52 | $21.63 | $21.78 | $21.78 | 2,917,457 |
| 2019-01-02 | $22.09 | $23.05 | $21.68 | $22.71 | $22.71 | 1,314,801 |
| 2018-12-31 | $23.66 | $23.78 | $22.00 | $22.48 | $22.48 | 2,115,711 |
| 2018-12-28 | $24.07 | $24.26 | $23.37 | $23.55 | $23.55 | 1,026,728 |
| 2018-12-27 | $23.59 | $23.98 | $22.76 | $23.98 | $23.98 | 1,617,932 |
| 2018-12-26 | $22.49 | $24.10 | $22.11 | $24.05 | $24.05 | 1,156,468 |
| 2018-12-24 | $22.66 | $22.98 | $22.13 | $22.38 | $22.38 | 633,875 |
| 2018-12-21 | $24.00 | $24.15 | $22.77 | $22.92 | $22.92 | 2,323,507 |
| 2018-12-20 | $24.41 | $24.89 | $23.68 | $24.25 | $24.25 | 1,930,945 |
| 2018-12-19 | $25.16 | $26.07 | $24.26 | $24.69 | $24.69 | 2,250,975 |
| 2018-12-18 | $25.65 | $25.93 | $25.21 | $25.32 | $25.32 | 1,094,734 |
| 2018-12-17 | $24.77 | $26.04 | $24.50 | $25.21 | $25.21 | 1,719,241 |
| 2018-12-14 | $25.05 | $25.71 | $24.76 | $25.00 | $25.00 | 1,387,090 |
| 2018-12-13 | $25.92 | $26.20 | $25.27 | $25.49 | $25.49 | 1,211,298 |
| 2018-12-12 | $26.43 | $26.68 | $25.65 | $25.69 | $25.69 | 1,944,207 |
| 2018-12-11 | $27.28 | $27.39 | $25.67 | $26.06 | $26.06 | 949,600 |
| 2018-12-10 | $26.23 | $27.00 | $25.69 | $26.81 | $26.81 | 1,887,617 |
| 2018-12-07 | $27.96 | $28.35 | $25.88 | $26.23 | $26.23 | 1,814,227 |
| 2018-12-06 | $27.34 | $28.36 | $27.03 | $28.18 | $28.18 | 1,962,593 |
| 2018-12-04 | $29.63 | $29.73 | $27.53 | $27.86 | $27.86 | 1,678,271 |
| 2018-12-03 | $29.77 | $30.20 | $29.24 | $29.62 | $29.62 | 1,520,707 |
| 2018-11-30 | $28.76 | $29.33 | $28.56 | $29.29 | $29.29 | 1,376,350 |
| 2018-11-29 | $30.70 | $30.97 | $29.02 | $29.08 | $29.08 | 2,107,776 |
| 2018-11-28 | $29.63 | $31.13 | $28.98 | $30.95 | $30.95 | 2,611,530 |
| 2018-11-27 | $29.66 | $30.12 | $29.28 | $29.59 | $29.59 | 1,600,847 |
| 2018-11-26 | $28.61 | $30.26 | $28.50 | $29.67 | $29.67 | 2,107,068 |
| 2018-11-23 | $27.90 | $29.00 | $27.89 | $28.07 | $28.07 | 648,517 |
| 2018-11-21 | $27.17 | $28.51 | $27.08 | $28.04 | $28.04 | 1,268,377 |
| 2018-11-20 | $28.28 | $28.45 | $26.99 | $27.03 | $27.03 | 1,957,212 |
| 2018-11-19 | $29.72 | $30.06 | $28.43 | $28.47 | $28.47 | 2,096,488 |
| 2018-11-16 | $30.73 | $31.35 | $29.66 | $29.98 | $29.98 | 1,896,714 |
| 2018-11-15 | $30.87 | $31.83 | $29.89 | $31.04 | $31.04 | 1,494,855 |
| 2018-11-14 | $31.65 | $32.30 | $30.59 | $31.13 | $31.13 | 1,672,932 |
| 2018-11-13 | $31.51 | $32.15 | $30.98 | $31.21 | $31.21 | 1,084,960 |
| 2018-11-12 | $31.94 | $32.27 | $31.00 | $31.40 | $31.40 | 1,207,321 |
| 2018-11-09 | $33.13 | $33.30 | $31.62 | $32.23 | $32.23 | 1,709,312 |
| 2018-11-08 | $32.65 | $33.24 | $31.77 | $32.27 | $32.27 | 2,039,946 |
| 2018-11-07 | $29.90 | $33.30 | $29.62 | $32.65 | $32.65 | 3,915,890 |
| 2018-11-06 | $28.55 | $29.85 | $27.75 | $29.53 | $29.53 | 4,204,778 |
| 2018-11-05 | $30.48 | $31.18 | $29.96 | $31.05 | $31.05 | 1,920,133 |
| 2018-11-02 | $30.24 | $30.93 | $29.74 | $30.17 | $30.17 | 1,321,973 |
| 2018-11-01 | $28.24 | $30.15 | $28.24 | $30.00 | $30.00 | 1,374,340 |
| 2018-10-31 | $29.16 | $29.59 | $28.06 | $28.12 | $28.12 | 1,605,569 |
| 2018-10-30 | $27.80 | $29.03 | $27.31 | $28.77 | $28.77 | 1,668,429 |
| 2018-10-29 | $27.91 | $29.11 | $26.97 | $27.71 | $27.71 | 1,454,367 |
| 2018-10-26 | $28.38 | $28.46 | $27.30 | $27.90 | $27.90 | 1,529,208 |
| 2018-10-25 | $27.70 | $29.13 | $27.70 | $28.85 | $28.85 | 1,586,088 |
| 2018-10-24 | $31.15 | $31.15 | $27.52 | $27.52 | $27.52 | 3,089,125 |
| 2018-10-23 | $31.00 | $31.38 | $30.03 | $30.92 | $30.92 | 2,006,115 |
| 2018-10-22 | $31.52 | $32.14 | $31.06 | $31.21 | $31.21 | 1,606,579 |
| 2018-10-19 | $30.92 | $31.66 | $30.66 | $31.44 | $31.44 | 896,917 |
| 2018-10-18 | $32.72 | $32.83 | $30.89 | $30.96 | $30.96 | 1,750,287 |
| 2018-10-17 | $33.23 | $33.55 | $32.78 | $33.06 | $33.06 | 1,106,937 |
| 2018-10-16 | $32.42 | $33.42 | $32.00 | $33.32 | $33.32 | 1,963,426 |
| 2018-10-15 | $31.21 | $32.93 | $31.21 | $32.45 | $32.45 | 1,641,984 |
| 2018-10-12 | $31.26 | $31.57 | $30.46 | $31.37 | $31.37 | 1,499,065 |
| 2018-10-11 | $30.62 | $31.42 | $30.09 | $30.70 | $30.70 | 1,788,074 |
| 2018-10-10 | $31.79 | $31.97 | $30.51 | $30.56 | $30.56 | 1,706,019 |
| 2018-10-09 | $33.67 | $33.93 | $31.66 | $31.90 | $31.90 | 1,944,441 |
| 2018-10-08 | $32.94 | $34.15 | $32.75 | $33.92 | $33.92 | 1,324,771 |
| 2018-10-05 | $32.87 | $33.83 | $32.48 | $33.08 | $33.08 | 1,178,805 |
| 2018-10-04 | $33.28 | $34.11 | $32.62 | $32.90 | $32.90 | 1,244,193 |
| 2018-10-03 | $32.92 | $33.98 | $32.65 | $33.33 | $33.33 | 1,048,962 |
| 2018-10-02 | $32.82 | $33.65 | $32.66 | $32.80 | $32.80 | 1,188,263 |
| 2018-10-01 | $32.62 | $32.89 | $32.30 | $32.80 | $32.80 | 1,178,784 |
| 2018-09-28 | $32.16 | $32.51 | $31.82 | $32.14 | $32.14 | 1,108,584 |
| 2018-09-27 | $32.48 | $32.90 | $32.01 | $32.39 | $32.39 | 1,573,142 |
| 2018-09-26 | $32.08 | $32.78 | $32.08 | $32.33 | $32.33 | 1,888,365 |
| 2018-09-25 | $32.28 | $32.32 | $31.62 | $32.02 | $32.02 | 796,850 |
| 2018-09-24 | $33.87 | $33.87 | $32.22 | $32.25 | $32.25 | 1,611,905 |
| 2018-09-21 | $34.33 | $34.45 | $33.77 | $33.92 | $33.92 | 2,287,119 |
| 2018-09-20 | $34.32 | $34.70 | $33.31 | $34.34 | $34.34 | 1,648,486 |
| 2018-09-19 | $33.59 | $34.48 | $33.55 | $34.04 | $34.04 | 1,059,051 |
| 2018-09-18 | $33.48 | $33.86 | $32.81 | $33.52 | $33.52 | 1,675,797 |
| 2018-09-17 | $34.09 | $34.48 | $33.11 | $33.47 | $33.47 | 1,136,343 |
| 2018-09-14 | $33.68 | $34.30 | $33.21 | $34.04 | $34.04 | 1,445,876 |
| 2018-09-13 | $34.31 | $34.37 | $33.12 | $33.80 | $33.80 | 1,327,718 |
| 2018-09-12 | $33.00 | $34.77 | $32.93 | $34.26 | $34.26 | 2,435,218 |
| 2018-09-11 | $32.21 | $32.65 | $31.70 | $32.60 | $32.60 | 1,211,716 |
| 2018-09-10 | $32.12 | $32.85 | $31.84 | $32.43 | $32.43 | 1,203,308 |
| 2018-09-07 | $31.27 | $32.06 | $31.01 | $31.81 | $31.81 | 1,609,531 |
| 2018-09-06 | $31.52 | $31.93 | $31.23 | $31.33 | $31.33 | 1,400,261 |
| 2018-09-05 | $30.56 | $31.84 | $30.46 | $31.58 | $31.58 | 1,943,567 |
| 2018-09-04 | $31.00 | $31.00 | $29.94 | $30.62 | $30.62 | 2,256,143 |
| 2018-08-31 | $32.04 | $32.37 | $30.94 | $31.11 | $31.11 | 3,719,279 |
| 2018-08-30 | $33.90 | $33.93 | $32.14 | $32.18 | $32.18 | 1,326,221 |
| 2018-08-29 | $33.96 | $34.22 | $33.38 | $34.04 | $34.04 | 914,494 |
| 2018-08-28 | $33.40 | $34.85 | $33.23 | $33.96 | $33.96 | 1,433,420 |
| 2018-08-27 | $33.20 | $34.00 | $33.08 | $33.21 | $33.21 | 1,374,348 |
| 2018-08-24 | $33.91 | $34.53 | $32.96 | $33.15 | $33.15 | 1,703,815 |
| 2018-08-23 | $34.20 | $34.31 | $33.21 | $33.73 | $33.73 | 3,783,038 |
| 2018-08-22 | $35.23 | $35.41 | $34.05 | $34.42 | $34.42 | 2,112,299 |
| 2018-08-21 | $34.70 | $35.45 | $34.56 | $35.16 | $35.16 | 1,055,727 |
| 2018-08-20 | $35.07 | $35.48 | $34.64 | $34.76 | $34.76 | 2,815,015 |
| 2018-08-17 | $34.41 | $35.20 | $34.06 | $34.95 | $34.95 | 1,156,706 |
| 2018-08-16 | $34.33 | $35.02 | $34.08 | $34.49 | $34.49 | 2,220,394 |
| 2018-08-15 | $34.68 | $34.83 | $33.51 | $34.15 | $34.15 | 1,123,754 |
| 2018-08-14 | $34.24 | $35.21 | $34.24 | $34.82 | $34.82 | 1,711,014 |
| 2018-08-13 | $33.53 | $34.28 | $33.53 | $34.08 | $34.08 | 1,308,759 |
| 2018-08-10 | $33.99 | $34.07 | $33.23 | $33.71 | $33.71 | 1,829,697 |
| 2018-08-09 | $33.30 | $34.74 | $33.30 | $34.43 | $34.43 | 2,346,882 |
| 2018-08-08 | $36.00 | $36.80 | $32.50 | $32.85 | $32.85 | 9,114,314 |
| 2018-08-07 | $37.00 | $39.15 | $36.64 | $38.74 | $38.74 | 4,976,623 |
| 2018-08-06 | $36.15 | $36.19 | $34.74 | $35.78 | $35.78 | 2,495,089 |
| 2018-08-03 | $34.49 | $35.66 | $34.49 | $35.52 | $35.52 | 2,452,646 |
| 2018-08-02 | $33.92 | $34.72 | $33.63 | $34.37 | $34.37 | 1,679,132 |
| 2018-08-01 | $34.74 | $34.74 | $33.44 | $33.94 | $33.94 | 1,777,368 |
| 2018-07-31 | $34.08 | $35.05 | $34.02 | $34.85 | $34.85 | 1,357,352 |
| 2018-07-30 | $34.44 | $35.44 | $33.89 | $34.02 | $34.02 | 2,945,157 |
| 2018-07-27 | $33.40 | $34.17 | $32.87 | $33.24 | $33.24 | 1,552,516 |
| 2018-07-26 | $33.29 | $34.30 | $33.02 | $33.46 | $33.46 | 965,934 |
| 2018-07-25 | $32.94 | $33.58 | $32.64 | $33.44 | $33.44 | 1,032,657 |
| 2018-07-24 | $32.92 | $33.45 | $32.40 | $32.95 | $32.95 | 1,467,650 |
| 2018-07-23 | $32.59 | $33.15 | $32.02 | $32.86 | $32.86 | 1,289,261 |
| 2018-07-20 | $32.52 | $33.00 | $32.33 | $32.75 | $32.75 | 1,015,409 |
| 2018-07-19 | $32.38 | $32.97 | $31.90 | $32.71 | $32.71 | 1,320,396 |
| 2018-07-18 | $31.94 | $32.95 | $31.88 | $32.31 | $32.31 | 1,792,199 |
| 2018-07-17 | $31.77 | $32.80 | $31.51 | $31.98 | $31.98 | 1,566,630 |
| 2018-07-16 | $32.01 | $32.50 | $30.67 | $31.79 | $31.79 | 2,172,346 |
| 2018-07-13 | $31.72 | $32.35 | $31.31 | $31.90 | $31.90 | 1,374,281 |
| 2018-07-12 | $32.03 | $32.22 | $31.28 | $31.75 | $31.75 | 1,204,880 |
| 2018-07-11 | $32.56 | $32.65 | $31.56 | $31.88 | $31.88 | 1,967,021 |
| 2018-07-10 | $34.65 | $34.92 | $32.93 | $33.01 | $33.01 | 1,552,638 |
| 2018-07-09 | $33.45 | $35.00 | $33.35 | $34.67 | $34.67 | 1,615,681 |
| 2018-07-06 | $33.49 | $34.22 | $33.30 | $33.41 | $33.41 | 1,619,762 |
| 2018-07-05 | $32.53 | $33.37 | $32.20 | $33.35 | $33.35 | 1,834,383 |
| 2018-07-03 | $32.82 | $33.24 | $32.25 | $32.52 | $32.52 | 2,067,906 |
| 2018-07-02 | $32.00 | $32.53 | $31.34 | $32.51 | $32.51 | 2,159,188 |
| 2018-06-29 | $32.50 | $32.88 | $32.17 | $32.50 | $32.50 | 2,350,890 |
| 2018-06-28 | $33.17 | $33.49 | $31.58 | $32.18 | $32.18 | 3,248,485 |
| 2018-06-27 | $34.88 | $35.11 | $33.15 | $33.41 | $33.41 | 3,097,081 |
| 2018-06-26 | $37.71 | $37.81 | $34.55 | $34.93 | $34.93 | 3,973,144 |
| 2018-06-25 | $41.40 | $41.40 | $38.36 | $38.66 | $38.66 | 2,759,801 |
| 2018-06-22 | $41.62 | $43.21 | $41.62 | $41.81 | $41.81 | 2,021,911 |
| 2018-06-21 | $41.91 | $41.91 | $40.93 | $41.25 | $41.25 | 1,275,965 |
| 2018-06-20 | $41.46 | $42.05 | $41.09 | $41.85 | $41.85 | 946,487 |
| 2018-06-19 | $41.00 | $41.47 | $40.43 | $41.43 | $41.43 | 1,399,912 |
| 2018-06-18 | $41.07 | $41.51 | $40.42 | $41.44 | $41.44 | 730,718 |
| 2018-06-15 | $41.69 | $42.24 | $41.18 | $41.27 | $41.27 | 1,403,453 |
| 2018-06-14 | $42.20 | $42.36 | $41.61 | $41.93 | $41.93 | 1,249,722 |
| 2018-06-13 | $42.77 | $43.38 | $41.64 | $42.15 | $42.15 | 1,235,296 |
| 2018-06-12 | $40.93 | $43.04 | $40.90 | $42.80 | $42.80 | 2,392,671 |
| 2018-06-11 | $39.32 | $41.49 | $39.32 | $40.94 | $40.94 | 2,786,308 |
| 2018-06-08 | $38.86 | $39.48 | $38.29 | $39.31 | $39.31 | 1,691,835 |
| 2018-06-07 | $38.31 | $38.97 | $38.31 | $38.85 | $38.85 | 1,227,367 |
| 2018-06-06 | $37.85 | $38.22 | $37.46 | $38.20 | $38.20 | 1,420,485 |
| 2018-06-05 | $38.30 | $38.82 | $37.59 | $37.83 | $37.83 | 1,581,700 |
| 2018-06-04 | $38.45 | $38.86 | $37.72 | $38.22 | $38.22 | 1,478,862 |
| 2018-06-01 | $39.35 | $39.40 | $38.17 | $38.43 | $38.43 | 1,300,582 |
| 2018-05-31 | $39.68 | $39.77 | $38.92 | $38.99 | $38.99 | 1,466,775 |
| 2018-05-30 | $40.65 | $40.66 | $39.39 | $39.68 | $39.68 | 2,690,856 |
| 2018-05-29 | $41.89 | $42.20 | $40.27 | $40.35 | $40.35 | 1,685,933 |
| 2018-05-25 | $42.90 | $43.10 | $42.06 | $42.11 | $42.11 | 816,415 |
| 2018-05-24 | $42.80 | $43.52 | $42.53 | $43.02 | $43.02 | 1,711,581 |
| 2018-05-23 | $42.45 | $43.03 | $42.21 | $42.86 | $42.86 | 2,775,898 |
| 2018-05-22 | $43.38 | $43.61 | $42.69 | $42.74 | $42.74 | 2,206,114 |
| 2018-05-21 | $42.13 | $43.07 | $41.82 | $43.03 | $43.03 | 3,056,864 |
| 2018-05-18 | $44.61 | $44.94 | $41.85 | $42.00 | $42.00 | 2,851,083 |
| 2018-05-17 | $43.93 | $45.15 | $43.89 | $44.75 | $44.75 | 1,768,597 |
| 2018-05-16 | $42.99 | $44.15 | $42.91 | $43.82 | $43.82 | 1,267,551 |
| 2018-05-15 | $43.19 | $43.92 | $42.92 | $43.04 | $43.04 | 1,324,905 |
| 2018-05-14 | $43.50 | $44.34 | $43.23 | $43.40 | $43.40 | 2,420,362 |
| 2018-05-11 | $43.25 | $43.72 | $42.80 | $43.40 | $43.40 | 1,435,808 |
| 2018-05-10 | $41.90 | $43.50 | $41.73 | $43.06 | $43.06 | 1,903,817 |
| 2018-05-09 | $43.59 | $43.72 | $41.47 | $41.87 | $41.87 | 2,994,971 |
| 2018-05-08 | $43.90 | $44.32 | $43.01 | $43.44 | $43.44 | 4,196,905 |
| 2018-05-07 | $44.36 | $45.44 | $44.18 | $44.47 | $44.47 | 2,571,718 |
| 2018-05-04 | $43.33 | $46.61 | $43.00 | $44.76 | $44.76 | 3,373,114 |
| 2018-05-03 | $49.00 | $49.00 | $42.38 | $43.32 | $43.32 | 5,391,906 |
| 2018-05-02 | $47.83 | $49.70 | $47.83 | $48.98 | $48.98 | 2,850,420 |
| 2018-05-01 | $49.22 | $49.42 | $47.86 | $47.94 | $47.94 | 3,018,983 |
| 2018-04-30 | $49.15 | $50.11 | $48.79 | $49.41 | $49.41 | 2,192,099 |
| 2018-04-27 | $48.56 | $49.31 | $48.16 | $48.99 | $48.99 | 2,064,436 |
| 2018-04-26 | $48.73 | $48.97 | $47.68 | $48.56 | $48.56 | 6,097,690 |
| 2018-04-25 | $47.61 | $48.53 | $47.41 | $48.06 | $48.06 | 1,658,307 |
| 2018-04-24 | $47.60 | $49.00 | $47.13 | $47.60 | $47.60 | 2,704,315 |
| 2018-04-23 | $47.32 | $47.85 | $46.75 | $47.55 | $47.55 | 3,053,248 |
| 2018-04-20 | $48.11 | $48.43 | $46.88 | $47.12 | $47.12 | 2,377,786 |
| 2018-04-19 | $48.25 | $49.50 | $47.94 | $48.58 | $48.58 | 1,487,572 |
| 2018-04-18 | $47.95 | $48.92 | $47.95 | $48.21 | $48.21 | 3,192,716 |
| 2018-04-17 | $49.93 | $50.15 | $47.01 | $47.58 | $47.58 | 3,006,826 |
| 2018-04-16 | $49.35 | $50.14 | $49.35 | $49.60 | $49.60 | 3,353,113 |
| 2018-04-13 | $49.84 | $49.84 | $48.60 | $48.74 | $48.74 | 1,045,113 |
| 2018-04-12 | $48.58 | $49.87 | $48.20 | $49.57 | $49.57 | 1,298,381 |
| 2018-04-11 | $48.34 | $48.87 | $47.94 | $48.31 | $48.31 | 1,579,042 |
| 2018-04-10 | $48.99 | $50.32 | $48.63 | $49.78 | $49.78 | 1,631,478 |
| 2018-04-09 | $48.36 | $49.22 | $48.03 | $48.07 | $48.07 | 1,836,025 |
| 2018-04-06 | $49.04 | $49.89 | $47.74 | $48.25 | $48.25 | 1,662,308 |
| 2018-04-05 | $49.27 | $49.92 | $49.02 | $49.50 | $49.50 | 856,951 |
| 2018-04-04 | $47.45 | $49.21 | $47.19 | $48.99 | $48.99 | 1,299,757 |
| 2018-04-03 | $46.51 | $48.33 | $46.30 | $48.24 | $48.24 | 2,148,373 |
| 2018-04-02 | $46.85 | $47.37 | $46.03 | $46.29 | $46.29 | 1,863,349 |
| 2018-03-29 | $47.74 | $47.98 | $46.83 | $46.84 | $46.84 | 1,796,019 |
| 2018-03-28 | $46.97 | $47.80 | $46.65 | $47.31 | $47.31 | 1,202,002 |
| 2018-03-27 | $47.75 | $48.08 | $46.52 | $46.94 | $46.94 | 1,307,564 |
| 2018-03-26 | $46.70 | $47.54 | $45.58 | $47.37 | $47.37 | 1,702,359 |
| 2018-03-23 | $47.98 | $48.50 | $45.79 | $46.00 | $46.00 | 2,004,962 |
| 2018-03-22 | $48.82 | $49.79 | $48.05 | $48.06 | $48.06 | 1,418,464 |
| 2018-03-21 | $50.17 | $50.67 | $49.33 | $49.40 | $49.40 | 2,080,821 |
| 2018-03-20 | $49.53 | $50.88 | $49.27 | $50.35 | $50.35 | 4,516,039 |
| 2018-03-19 | $48.72 | $49.50 | $48.30 | $49.27 | $49.27 | 3,005,107 |
| 2018-03-16 | $48.72 | $49.91 | $48.57 | $48.93 | $48.93 | 4,554,327 |
| 2018-03-15 | $48.76 | $48.79 | $47.65 | $48.72 | $48.72 | 1,593,674 |
| 2018-03-14 | $48.70 | $48.92 | $48.04 | $48.49 | $48.49 | 862,450 |
| 2018-03-13 | $48.48 | $49.07 | $48.20 | $48.37 | $48.37 | 1,214,863 |
| 2018-03-12 | $47.94 | $48.64 | $47.59 | $48.29 | $48.29 | 1,341,398 |
| 2018-03-09 | $46.22 | $48.02 | $46.16 | $47.67 | $47.67 | 2,521,924 |
| 2018-03-08 | $46.42 | $46.78 | $45.47 | $46.10 | $46.10 | 1,741,814 |
| 2018-03-07 | $45.95 | $46.73 | $45.20 | $46.22 | $46.22 | 2,500,356 |
| 2018-03-06 | $46.06 | $46.90 | $45.59 | $46.82 | $46.82 | 1,379,923 |
| 2018-03-05 | $45.41 | $46.46 | $44.73 | $45.79 | $45.79 | 1,075,756 |
| 2018-03-02 | $43.78 | $45.90 | $43.54 | $45.54 | $45.54 | 1,778,508 |
| 2018-03-01 | $45.28 | $45.79 | $43.65 | $44.32 | $44.32 | 2,370,691 |
| 2018-02-28 | $44.88 | $45.90 | $43.66 | $45.18 | $45.18 | 1,696,619 |
| 2018-02-27 | $46.51 | $47.07 | $45.23 | $45.24 | $45.24 | 2,290,871 |
| 2018-02-26 | $45.84 | $47.00 | $45.59 | $46.31 | $46.31 | 4,724,046 |
| 2018-02-23 | $45.40 | $45.99 | $44.50 | $45.83 | $45.83 | 3,608,171 |
| 2018-02-22 | $43.80 | $45.13 | $42.86 | $44.20 | $44.20 | 8,964,863 |
| 2018-02-21 | $40.12 | $40.28 | $38.77 | $38.96 | $38.96 | 2,953,157 |
| 2018-02-20 | $39.62 | $40.83 | $39.55 | $39.94 | $39.94 | 2,242,982 |
| 2018-02-16 | $38.79 | $40.33 | $38.61 | $40.02 | $40.02 | 3,541,227 |
| 2018-02-15 | $39.00 | $39.70 | $37.75 | $38.80 | $38.80 | 1,731,641 |
| 2018-02-14 | $37.74 | $39.13 | $36.90 | $38.73 | $38.73 | 5,516,478 |
| 2018-02-13 | $40.47 | $40.69 | $39.03 | $40.12 | $40.12 | 2,740,906 |
| 2018-02-12 | $41.00 | $41.16 | $39.28 | $40.77 | $40.77 | 1,699,485 |
| 2018-02-09 | $40.79 | $41.44 | $38.79 | $40.98 | $40.98 | 2,202,130 |
| 2018-02-08 | $44.47 | $44.67 | $40.36 | $40.38 | $40.38 | 2,175,846 |
| 2018-02-07 | $43.84 | $44.75 | $43.08 | $44.26 | $44.26 | 1,961,798 |
| 2018-02-06 | $40.91 | $44.44 | $39.78 | $43.83 | $43.83 | 2,196,484 |
| 2018-02-05 | $43.10 | $44.47 | $41.92 | $41.94 | $41.94 | 1,672,395 |
| 2018-02-02 | $44.34 | $44.79 | $43.50 | $43.62 | $43.62 | 925,843 |
| 2018-02-01 | $44.40 | $45.71 | $44.06 | $44.75 | $44.75 | 772,358 |
| 2018-01-31 | $45.90 | $46.61 | $44.81 | $44.96 | $44.96 | 834,332 |
| 2018-01-30 | $45.83 | $46.30 | $45.26 | $45.80 | $45.80 | 953,606 |
| 2018-01-29 | $46.19 | $47.18 | $45.77 | $46.41 | $46.41 | 1,132,276 |
| 2018-01-26 | $45.40 | $46.83 | $45.02 | $46.45 | $46.45 | 1,584,704 |
| 2018-01-25 | $45.19 | $45.25 | $44.14 | $45.06 | $45.06 | 1,232,907 |
| 2018-01-24 | $46.01 | $46.09 | $44.83 | $44.92 | $44.92 | 1,170,138 |
| 2018-01-23 | $45.55 | $46.30 | $44.81 | $45.75 | $45.75 | 1,035,915 |
| 2018-01-22 | $45.86 | $46.69 | $45.09 | $45.68 | $45.68 | 2,143,370 |
| 2018-01-19 | $43.18 | $46.03 | $43.03 | $45.78 | $45.78 | 2,243,795 |
| 2018-01-18 | $43.24 | $44.85 | $42.99 | $43.35 | $43.35 | 2,008,761 |
| 2018-01-17 | $42.66 | $44.08 | $42.13 | $42.90 | $42.90 | 2,307,064 |
| 2018-01-16 | $48.86 | $49.13 | $42.11 | $42.51 | $42.51 | 6,987,469 |
| 2018-01-12 | $48.01 | $49.41 | $48.01 | $49.15 | $49.15 | 2,577,196 |
| 2018-01-11 | $44.95 | $48.12 | $44.95 | $48.00 | $48.00 | 3,292,870 |
| 2018-01-10 | $44.06 | $45.45 | $43.94 | $44.88 | $44.88 | 981,683 |
| 2018-01-09 | $45.17 | $45.47 | $44.21 | $44.40 | $44.40 | 2,106,322 |
| 2018-01-08 | $44.45 | $44.98 | $43.76 | $44.89 | $44.89 | 1,632,209 |
| 2018-01-05 | $43.70 | $44.61 | $43.43 | $44.47 | $44.47 | 1,603,706 |
| 2018-01-04 | $44.00 | $44.42 | $43.31 | $43.52 | $43.52 | 1,081,182 |
| 2018-01-03 | $44.38 | $44.60 | $43.75 | $43.82 | $43.82 | 2,790,143 |
| 2018-01-02 | $43.97 | $44.68 | $43.56 | $44.43 | $44.43 | 1,298,498 |
| 2017-12-29 | $44.66 | $45.01 | $43.80 | $43.88 | $43.88 | 950,726 |
| 2017-12-28 | $44.43 | $44.71 | $43.77 | $44.50 | $44.50 | 4,027,463 |
| 2017-12-27 | $44.89 | $45.41 | $44.40 | $44.49 | $44.49 | 1,641,189 |
| 2017-12-26 | $44.43 | $45.58 | $44.43 | $44.74 | $44.74 | 1,669,428 |
| 2017-12-22 | $44.80 | $45.19 | $44.32 | $45.16 | $45.16 | 951,410 |
| 2017-12-21 | $44.14 | $44.88 | $44.02 | $44.74 | $44.74 | 1,088,773 |
| 2017-12-20 | $44.86 | $44.86 | $44.14 | $44.27 | $44.27 | 1,511,894 |
| 2017-12-19 | $45.52 | $46.32 | $44.31 | $44.34 | $44.34 | 3,233,529 |
| 2017-12-18 | $44.35 | $45.99 | $44.33 | $45.50 | $45.50 | 3,587,233 |
| 2017-12-15 | $42.69 | $44.37 | $42.69 | $43.92 | $43.92 | 4,064,970 |
| 2017-12-14 | $42.90 | $43.28 | $42.02 | $42.55 | $42.55 | 2,871,505 |
| 2017-12-13 | $41.69 | $43.32 | $41.69 | $42.70 | $42.70 | 1,967,676 |
| 2017-12-12 | $41.33 | $42.21 | $41.15 | $41.56 | $41.56 | 2,543,098 |
| 2017-12-11 | $40.55 | $41.87 | $40.50 | $41.16 | $41.16 | 3,013,992 |
| 2017-12-08 | $41.11 | $41.45 | $40.50 | $40.56 | $40.56 | 2,093,218 |
| 2017-12-07 | $39.67 | $41.59 | $39.51 | $40.78 | $40.78 | 2,307,661 |
| 2017-12-06 | $39.28 | $39.91 | $39.01 | $39.51 | $39.51 | 935,910 |
| 2017-12-05 | $39.66 | $40.45 | $38.88 | $39.29 | $39.29 | 1,188,674 |
| 2017-12-04 | $40.37 | $41.54 | $39.71 | $39.73 | $39.73 | 2,354,475 |
| 2017-12-01 | $38.07 | $40.05 | $37.96 | $40.03 | $40.03 | 3,046,153 |
| 2017-11-30 | $37.95 | $38.43 | $37.11 | $38.10 | $38.10 | 1,501,569 |
| 2017-11-29 | $36.15 | $37.87 | $36.15 | $37.84 | $37.84 | 1,767,016 |
| 2017-11-28 | $35.65 | $36.37 | $35.35 | $36.34 | $36.34 | 1,348,380 |
| 2017-11-27 | $34.88 | $35.67 | $34.88 | $35.50 | $35.50 | 1,374,621 |
| 2017-11-24 | $35.00 | $35.45 | $34.62 | $34.81 | $34.81 | 854,947 |
| 2017-11-22 | $35.74 | $36.00 | $34.68 | $34.77 | $34.77 | 1,099,653 |
| 2017-11-21 | $35.83 | $36.19 | $35.60 | $35.86 | $35.86 | 991,649 |
| 2017-11-20 | $34.86 | $35.96 | $34.45 | $35.82 | $35.82 | 1,613,116 |
| 2017-11-17 | $34.25 | $35.05 | $34.05 | $35.01 | $35.01 | 3,012,122 |
| 2017-11-16 | $33.52 | $34.45 | $33.52 | $34.33 | $34.33 | 2,505,329 |
| 2017-11-15 | $32.30 | $33.95 | $31.97 | $33.41 | $33.41 | 3,275,430 |
| 2017-11-14 | $33.14 | $33.36 | $32.38 | $32.56 | $32.56 | 2,680,899 |
| 2017-11-13 | $33.05 | $33.70 | $32.57 | $33.32 | $33.32 | 1,938,526 |
| 2017-11-10 | $35.36 | $35.54 | $32.41 | $33.46 | $33.46 | 4,172,855 |
| 2017-11-09 | $35.10 | $35.51 | $33.68 | $33.90 | $33.90 | 2,476,334 |
| 2017-11-08 | $34.81 | $35.40 | $33.98 | $35.33 | $35.33 | 4,988,972 |
| 2017-11-07 | $38.00 | $38.71 | $33.63 | $35.16 | $35.16 | 9,989,945 |
| 2017-11-06 | $40.76 | $41.92 | $40.75 | $41.42 | $41.42 | 3,558,709 |
| 2017-11-03 | $40.90 | $41.43 | $40.88 | $40.97 | $40.97 | 1,961,671 |
| 2017-11-02 | $41.15 | $41.44 | $40.87 | $40.96 | $40.96 | 1,520,607 |
| 2017-11-01 | $41.64 | $41.64 | $41.04 | $41.15 | $41.15 | 2,099,893 |
| 2017-10-31 | $41.53 | $41.69 | $41.15 | $41.25 | $41.25 | 1,470,574 |
| 2017-10-30 | $41.08 | $42.40 | $41.00 | $41.44 | $41.44 | 2,216,027 |
| 2017-10-27 | $41.29 | $41.47 | $40.92 | $41.26 | $41.26 | 1,411,959 |
| 2017-10-26 | $41.40 | $41.55 | $40.41 | $41.29 | $41.29 | 948,839 |
| 2017-10-25 | $41.12 | $41.56 | $40.75 | $41.13 | $41.13 | 962,191 |
| 2017-10-24 | $41.15 | $41.49 | $40.90 | $41.26 | $41.26 | 925,755 |
| 2017-10-23 | $41.20 | $41.38 | $40.88 | $41.00 | $41.00 | 1,500,085 |
| 2017-10-20 | $41.26 | $41.69 | $41.11 | $41.20 | $41.20 | 1,549,052 |
| 2017-10-19 | $41.11 | $41.35 | $40.65 | $41.14 | $41.14 | 2,564,548 |
| 2017-10-18 | $41.50 | $41.73 | $40.93 | $41.27 | $41.27 | 1,654,140 |
| 2017-10-17 | $41.06 | $41.50 | $40.46 | $41.21 | $41.21 | 1,680,198 |
| 2017-10-16 | $41.14 | $41.45 | $40.81 | $41.25 | $41.25 | 1,372,904 |
| 2017-10-13 | $41.38 | $41.50 | $40.46 | $41.26 | $41.26 | 1,904,187 |
| 2017-10-12 | $40.94 | $41.38 | $40.51 | $41.21 | $41.21 | 2,067,902 |
| 2017-10-11 | $40.32 | $40.91 | $40.00 | $40.83 | $40.83 | 1,498,559 |
| 2017-10-10 | $39.70 | $40.28 | $39.35 | $40.24 | $40.24 | 1,568,165 |
| 2017-10-09 | $39.09 | $39.69 | $38.98 | $39.51 | $39.51 | 2,062,998 |
| 2017-10-06 | $39.08 | $39.48 | $38.61 | $38.89 | $38.89 | 1,865,308 |
| 2017-10-05 | $39.18 | $39.61 | $38.58 | $38.69 | $38.69 | 1,149,870 |
| 2017-10-04 | $39.35 | $39.68 | $38.85 | $39.19 | $39.19 | 1,516,057 |
| 2017-10-03 | $39.17 | $39.71 | $38.51 | $38.92 | $38.92 | 1,518,724 |
| 2017-10-02 | $38.00 | $39.69 | $37.90 | $39.06 | $39.06 | 2,677,697 |
| 2017-09-29 | $38.13 | $38.66 | $37.81 | $38.06 | $38.06 | 1,534,416 |
| 2017-09-28 | $37.89 | $38.58 | $37.56 | $38.29 | $38.29 | 1,129,290 |
| 2017-09-27 | $38.20 | $38.76 | $37.86 | $38.17 | $38.17 | 1,986,728 |
| 2017-09-26 | $37.59 | $38.63 | $37.43 | $37.92 | $37.92 | 2,993,906 |
| 2017-09-25 | $38.28 | $38.68 | $37.04 | $37.54 | $37.54 | 1,537,310 |
| 2017-09-22 | $37.99 | $38.69 | $37.97 | $38.44 | $38.44 | 1,878,421 |
| 2017-09-21 | $37.90 | $38.59 | $37.55 | $38.08 | $38.08 | 2,259,122 |
| 2017-09-20 | $36.84 | $38.37 | $36.65 | $37.92 | $37.92 | 5,145,969 |
| 2017-09-19 | $36.30 | $36.80 | $36.12 | $36.64 | $36.64 | 4,067,804 |
| 2017-09-18 | $35.20 | $36.33 | $35.16 | $36.19 | $36.19 | 3,909,534 |
| 2017-09-15 | $35.04 | $35.75 | $33.85 | $35.13 | $35.13 | 5,531,398 |
| 2017-09-14 | $36.39 | $36.64 | $35.02 | $35.27 | $35.27 | 4,044,415 |
| 2017-09-13 | $37.10 | $38.00 | $36.74 | $37.82 | $37.82 | 1,816,317 |
| 2017-09-12 | $37.30 | $37.87 | $36.98 | $37.17 | $37.17 | 2,291,730 |
| 2017-09-11 | $37.85 | $38.18 | $36.48 | $37.40 | $37.40 | 4,246,636 |
| 2017-09-08 | $37.32 | $37.82 | $36.38 | $37.74 | $37.74 | 4,215,114 |
| 2017-09-07 | $36.37 | $37.18 | $36.02 | $36.72 | $36.72 | 3,000,873 |
| 2017-09-06 | $35.02 | $36.51 | $34.81 | $35.99 | $35.99 | 2,872,795 |
| 2017-09-05 | $36.49 | $36.56 | $34.68 | $34.90 | $34.90 | 3,418,925 |
| 2017-09-01 | $36.83 | $37.86 | $35.64 | $36.59 | $36.59 | 4,660,445 |
| 2017-08-31 | $35.30 | $36.25 | $35.23 | $36.23 | $36.23 | 3,500,174 |
| 2017-08-30 | $33.50 | $35.07 | $33.30 | $35.06 | $35.06 | 2,108,417 |
| 2017-08-29 | $32.33 | $33.53 | $31.96 | $33.46 | $33.46 | 1,572,900 |
| 2017-08-28 | $32.33 | $32.82 | $31.98 | $32.69 | $32.69 | 1,591,715 |
| 2017-08-25 | $33.99 | $34.18 | $31.45 | $32.06 | $32.06 | 3,046,243 |
| 2017-08-24 | $33.11 | $33.99 | $33.09 | $33.80 | $33.80 | 1,319,058 |
| 2017-08-23 | $33.06 | $33.66 | $32.77 | $33.58 | $33.58 | 1,381,295 |
| 2017-08-22 | $32.38 | $33.34 | $32.31 | $33.29 | $33.29 | 1,846,862 |
| 2017-08-21 | $32.30 | $32.91 | $31.99 | $32.30 | $32.30 | 1,656,139 |
| 2017-08-18 | $33.11 | $33.23 | $32.26 | $32.27 | $32.27 | 2,391,337 |
| 2017-08-17 | $33.71 | $34.29 | $33.05 | $33.10 | $33.10 | 2,429,441 |
| 2017-08-16 | $34.98 | $35.36 | $33.62 | $33.95 | $33.95 | 3,411,214 |
| 2017-08-15 | $34.92 | $35.13 | $34.16 | $35.00 | $35.00 | 3,682,307 |
| 2017-08-14 | $35.07 | $35.50 | $34.70 | $34.94 | $34.94 | 6,263,732 |
| 2017-08-11 | $32.59 | $34.80 | $32.37 | $34.79 | $34.79 | 4,427,178 |
| 2017-08-10 | $31.84 | $32.73 | $31.53 | $32.29 | $32.29 | 3,848,653 |
| 2017-08-09 | $30.02 | $32.69 | $30.00 | $32.34 | $32.34 | 7,671,484 |
| 2017-08-08 | $31.95 | $32.64 | $29.80 | $30.09 | $30.09 | 13,481,111 |
| 2017-08-07 | $32.21 | $33.49 | $32.15 | $33.39 | $33.39 | 6,054,091 |
| 2017-08-04 | $31.81 | $32.78 | $31.50 | $32.21 | $32.21 | 3,818,459 |
| 2017-08-03 | $31.11 | $31.19 | $30.50 | $30.91 | $30.91 | 1,442,245 |
| 2017-08-02 | $31.76 | $31.76 | $30.42 | $30.94 | $30.94 | 1,847,110 |
| 2017-08-01 | $30.78 | $31.97 | $30.43 | $31.75 | $31.75 | 3,109,328 |
| 2017-07-31 | $32.00 | $32.45 | $30.60 | $30.78 | $30.78 | 4,424,658 |
| 2017-07-28 | $32.82 | $33.24 | $32.31 | $32.60 | $32.60 | 1,679,180 |
| 2017-07-27 | $32.94 | $33.59 | $32.71 | $32.91 | $32.91 | 2,105,681 |
| 2017-07-26 | $33.00 | $33.29 | $32.30 | $32.70 | $32.70 | 1,657,259 |
| 2017-07-25 | $32.53 | $34.03 | $32.53 | $32.95 | $32.95 | 2,942,092 |
| 2017-07-24 | $32.24 | $32.80 | $31.75 | $32.43 | $32.43 | 2,334,998 |
| 2017-07-21 | $32.59 | $32.60 | $31.39 | $32.36 | $32.36 | 2,355,832 |
| 2017-07-20 | $32.70 | $32.89 | $31.62 | $32.60 | $32.60 | 2,354,922 |
| 2017-07-19 | $31.41 | $32.86 | $31.39 | $32.63 | $32.63 | 3,355,765 |
| 2017-07-18 | $31.38 | $31.93 | $31.03 | $31.40 | $31.40 | 2,087,811 |
| 2017-07-17 | $31.89 | $32.30 | $31.19 | $31.46 | $31.46 | 2,844,071 |
| 2017-07-14 | $31.46 | $32.14 | $30.69 | $31.89 | $31.89 | 3,866,183 |
| 2017-07-13 | $29.56 | $31.85 | $29.48 | $31.55 | $31.55 | 6,917,874 |
| 2017-07-12 | $28.45 | $29.63 | $28.26 | $29.58 | $29.58 | 3,887,794 |
| 2017-07-11 | $28.73 | $29.10 | $27.82 | $28.20 | $28.20 | 3,907,038 |
| 2017-07-10 | $28.68 | $29.00 | $27.75 | $28.61 | $28.61 | 4,414,838 |
| 2017-07-07 | $27.32 | $28.68 | $27.15 | $28.61 | $28.61 | 4,409,901 |
| 2017-07-06 | $27.73 | $27.82 | $27.10 | $27.19 | $27.19 | 2,147,894 |
| 2017-07-05 | $27.90 | $28.25 | $27.30 | $27.84 | $27.84 | 2,691,076 |
| 2017-07-03 | $27.50 | $28.15 | $27.21 | $27.72 | $27.72 | 2,472,629 |
| 2017-06-30 | $26.62 | $27.57 | $26.49 | $27.27 | $27.27 | 3,922,690 |
| 2017-06-29 | $26.21 | $27.09 | $25.99 | $26.45 | $26.45 | 3,093,565 |
| 2017-06-28 | $25.67 | $26.24 | $25.65 | $25.99 | $25.99 | 3,090,313 |
| 2017-06-27 | $27.59 | $27.99 | $25.13 | $25.46 | $25.46 | 9,433,611 |
| 2017-06-26 | $24.37 | $29.32 | $24.34 | $27.67 | $27.67 | 18,635,023 |
| 2017-06-23 | $22.97 | $24.29 | $22.72 | $24.24 | $24.24 | 10,320,027 |
| 2017-06-22 | $21.88 | $23.23 | $21.80 | $23.01 | $23.01 | 3,447,596 |
| 2017-06-21 | $21.98 | $22.03 | $21.38 | $21.90 | $21.90 | 4,241,866 |
| 2017-06-20 | $22.55 | $22.59 | $21.40 | $21.62 | $21.62 | 2,019,106 |
| 2017-06-19 | $22.01 | $22.81 | $21.71 | $22.56 | $22.56 | 1,981,712 |
| 2017-06-16 | $23.17 | $23.58 | $21.58 | $21.86 | $21.86 | 3,634,180 |
| 2017-06-15 | $24.08 | $24.78 | $23.05 | $23.19 | $23.19 | 2,413,030 |
| 2017-06-14 | $23.40 | $24.49 | $23.01 | $24.40 | $24.40 | 4,057,670 |
| 2017-06-13 | $22.47 | $24.76 | $21.49 | $23.06 | $23.06 | 6,684,500 |
| 2017-06-12 | $21.63 | $23.56 | $21.63 | $22.31 | $22.31 | 4,070,668 |
| 2017-06-09 | $21.78 | $21.97 | $20.71 | $21.60 | $21.60 | 3,142,756 |
| 2017-06-08 | $21.76 | $22.16 | $21.51 | $21.71 | $21.71 | 1,807,990 |
| 2017-06-07 | $21.73 | $22.33 | $21.38 | $21.78 | $21.78 | 2,743,287 |
| 2017-06-06 | $21.31 | $21.70 | $20.71 | $21.63 | $21.63 | 2,970,066 |
| 2017-06-05 | $22.90 | $23.03 | $21.42 | $21.44 | $21.44 | 2,773,714 |
| 2017-06-02 | $23.11 | $23.23 | $22.03 | $22.90 | $22.90 | 2,712,173 |
| 2017-06-01 | $23.00 | $23.47 | $22.36 | $23.00 | $23.00 | 2,869,102 |
| 2017-05-31 | $22.66 | $23.25 | $22.28 | $22.89 | $22.89 | 2,566,450 |
| 2017-05-30 | $21.97 | $22.71 | $21.81 | $22.36 | $22.36 | 1,923,044 |
| 2017-05-26 | $22.32 | $22.32 | $21.42 | $22.05 | $22.05 | 3,215,444 |
| 2017-05-25 | $22.50 | $22.62 | $21.78 | $22.38 | $22.38 | 1,887,310 |
| 2017-05-24 | $22.42 | $22.51 | $21.94 | $22.33 | $22.33 | 2,092,970 |
| 2017-05-23 | $23.75 | $23.84 | $22.16 | $22.38 | $22.38 | 3,917,264 |
| 2017-05-22 | $22.53 | $24.22 | $22.48 | $23.65 | $23.65 | 4,549,939 |
| 2017-05-19 | $21.69 | $22.77 | $21.37 | $22.38 | $22.38 | 3,324,879 |
| 2017-05-18 | $22.11 | $22.28 | $21.50 | $21.54 | $21.54 | 4,071,457 |
| 2017-05-17 | $23.33 | $23.43 | $21.71 | $22.11 | $22.11 | 5,825,578 |
| 2017-05-16 | $23.86 | $24.11 | $22.94 | $23.77 | $23.77 | 4,240,701 |
| 2017-05-15 | $24.36 | $24.89 | $23.55 | $23.74 | $23.74 | 4,856,692 |
| 2017-05-12 | $25.42 | $25.52 | $24.96 | $25.03 | $25.03 | 2,916,367 |
| 2017-05-11 | $26.15 | $26.22 | $24.75 | $25.45 | $25.45 | 6,771,408 |
| 2017-05-10 | $27.25 | $27.84 | $26.37 | $26.42 | $26.42 | 2,721,270 |
| 2017-05-09 | $26.59 | $27.57 | $25.44 | $27.37 | $27.37 | 3,916,521 |
| 2017-05-08 | $29.06 | $29.47 | $26.93 | $27.40 | $27.40 | 4,692,576 |
| 2017-05-05 | $29.82 | $29.99 | $29.38 | $29.62 | $29.62 | 1,851,010 |
| 2017-05-04 | $30.01 | $31.23 | $28.47 | $29.77 | $29.77 | 5,720,805 |
| 2017-05-03 | $31.31 | $31.66 | $30.55 | $30.84 | $30.84 | 2,903,534 |
| 2017-05-02 | $31.08 | $31.54 | $29.92 | $31.49 | $31.49 | 2,374,207 |
| 2017-05-01 | $30.53 | $31.15 | $30.36 | $30.95 | $30.95 | 1,620,985 |
| 2017-04-28 | $32.29 | $32.52 | $30.25 | $30.50 | $30.50 | 3,947,542 |
| 2017-04-27 | $31.85 | $32.46 | $31.79 | $32.29 | $32.29 | 2,513,127 |
| 2017-04-26 | $30.68 | $31.80 | $30.53 | $31.70 | $31.70 | 2,237,670 |
| 2017-04-25 | $30.43 | $31.23 | $30.43 | $30.84 | $30.84 | 1,703,388 |
| 2017-04-24 | $29.94 | $30.90 | $29.91 | $30.52 | $30.52 | 2,473,096 |
| 2017-04-21 | $29.58 | $29.76 | $29.24 | $29.38 | $29.38 | 1,771,393 |
| 2017-04-20 | $29.46 | $29.96 | $28.93 | $29.51 | $29.51 | 3,250,724 |
| 2017-04-19 | $28.72 | $29.65 | $28.65 | $29.33 | $29.33 | 3,121,718 |
| 2017-04-18 | $28.44 | $28.79 | $27.92 | $28.69 | $28.69 | 1,939,287 |
| 2017-04-17 | $27.75 | $28.76 | $27.63 | $28.57 | $28.57 | 2,296,814 |
| 2017-04-13 | $27.83 | $28.27 | $27.64 | $27.76 | $27.76 | 1,267,940 |
| 2017-04-12 | $28.43 | $28.55 | $27.75 | $27.88 | $27.88 | 1,437,290 |
| 2017-04-11 | $28.38 | $28.77 | $28.07 | $28.55 | $28.55 | 2,514,364 |
| 2017-04-10 | $27.60 | $29.06 | $27.31 | $28.44 | $28.44 | 2,543,309 |
| 2017-04-07 | $27.64 | $28.43 | $27.36 | $27.49 | $27.49 | 3,877,322 |
| 2017-04-06 | $27.13 | $27.71 | $26.51 | $27.66 | $27.66 | 2,811,921 |
| 2017-04-05 | $27.91 | $28.37 | $27.03 | $27.10 | $27.10 | 2,645,295 |
| 2017-04-04 | $28.00 | $28.09 | $27.38 | $27.92 | $27.92 | 1,924,433 |
| 2017-04-03 | $29.53 | $29.76 | $27.87 | $27.96 | $27.96 | 3,079,554 |
| 2017-03-31 | $29.38 | $29.89 | $29.30 | $29.58 | $29.58 | 1,909,079 |
| 2017-03-30 | $29.07 | $29.72 | $29.07 | $29.42 | $29.42 | 1,547,934 |
| 2017-03-29 | $28.27 | $29.20 | $28.24 | $29.11 | $29.11 | 2,021,106 |
| 2017-03-28 | $28.16 | $28.94 | $28.03 | $28.59 | $28.59 | 2,720,788 |
| 2017-03-27 | $27.71 | $28.44 | $27.36 | $28.23 | $28.23 | 3,343,473 |
| 2017-03-24 | $28.56 | $28.90 | $28.10 | $28.47 | $28.47 | 2,458,425 |
| 2017-03-23 | $29.26 | $29.50 | $28.44 | $28.56 | $28.56 | 1,891,223 |
| 2017-03-22 | $29.50 | $29.93 | $29.12 | $29.32 | $29.32 | 2,986,613 |
| 2017-03-21 | $32.28 | $32.28 | $28.99 | $29.55 | $29.55 | 5,569,331 |
| 2017-03-20 | $32.72 | $32.75 | $31.77 | $32.03 | $32.03 | 1,807,031 |
| 2017-03-17 | $34.02 | $34.28 | $32.68 | $32.70 | $32.70 | 2,588,029 |
| 2017-03-16 | $34.08 | $34.61 | $33.95 | $34.26 | $34.26 | 1,312,866 |
| 2017-03-15 | $32.82 | $34.21 | $32.82 | $33.96 | $33.96 | 1,563,128 |
| 2017-03-14 | $32.74 | $32.75 | $32.06 | $32.50 | $32.50 | 1,263,164 |
| 2017-03-13 | $33.07 | $33.37 | $32.80 | $32.83 | $32.83 | 917,060 |
| 2017-03-10 | $32.38 | $33.22 | $32.34 | $33.04 | $33.04 | 2,012,744 |
| 2017-03-09 | $32.50 | $32.72 | $32.15 | $32.36 | $32.36 | 2,390,483 |
| 2017-03-08 | $32.20 | $32.66 | $32.09 | $32.30 | $32.30 | 2,180,267 |
| 2017-03-07 | $32.57 | $32.71 | $32.09 | $32.09 | $32.09 | 1,887,593 |
| 2017-03-06 | $34.05 | $34.20 | $32.11 | $32.41 | $32.41 | 2,812,156 |
| 2017-03-03 | $34.26 | $34.61 | $33.59 | $34.47 | $34.47 | 1,355,665 |
| 2017-03-02 | $34.33 | $34.74 | $33.98 | $34.18 | $34.18 | 1,072,668 |
| 2017-03-01 | $35.04 | $35.76 | $34.33 | $34.41 | $34.41 | 1,905,845 |
| 2017-02-28 | $33.10 | $34.87 | $32.65 | $34.58 | $34.58 | 2,902,453 |
| 2017-02-27 | $32.46 | $33.26 | $32.00 | $33.23 | $33.23 | 1,645,912 |
| 2017-02-24 | $33.03 | $33.33 | $32.33 | $32.46 | $32.46 | 1,974,029 |
| 2017-02-23 | $34.35 | $34.42 | $33.33 | $33.40 | $33.40 | 1,630,903 |
| 2017-02-22 | $34.43 | $34.69 | $34.02 | $34.33 | $34.33 | 1,496,496 |
| 2017-02-21 | $33.70 | $34.60 | $33.51 | $34.52 | $34.52 | 2,852,719 |
| 2017-02-17 | $35.07 | $35.33 | $33.51 | $33.76 | $33.76 | 6,249,737 |
| 2017-02-16 | $36.50 | $36.74 | $34.90 | $35.76 | $35.76 | 10,644,137 |
| 2017-02-15 | $38.35 | $41.00 | $38.35 | $40.66 | $40.66 | 4,557,119 |
| 2017-02-14 | $37.36 | $38.44 | $37.17 | $38.42 | $38.42 | 1,392,034 |
| 2017-02-13 | $37.79 | $38.07 | $37.22 | $37.56 | $37.56 | 1,812,763 |
| 2017-02-10 | $37.55 | $38.17 | $37.40 | $37.63 | $37.63 | 1,453,815 |
| 2017-02-09 | $36.89 | $37.47 | $36.39 | $37.41 | $37.41 | 1,815,390 |
| 2017-02-08 | $36.88 | $37.55 | $36.55 | $36.73 | $36.73 | 1,382,347 |
| 2017-02-07 | $36.98 | $37.33 | $36.54 | $37.03 | $37.03 | 1,126,687 |
| 2017-02-06 | $37.50 | $37.96 | $36.71 | $36.84 | $36.84 | 1,381,045 |
| 2017-02-03 | $37.69 | $37.85 | $37.37 | $37.70 | $37.70 | 1,729,676 |
| 2017-02-02 | $37.78 | $37.92 | $37.28 | $37.30 | $37.30 | 1,271,497 |
| 2017-02-01 | $37.74 | $38.44 | $37.40 | $37.80 | $37.80 | 1,601,854 |
| 2017-01-31 | $37.82 | $38.29 | $36.97 | $37.22 | $37.22 | 2,011,173 |
| 2017-01-30 | $38.78 | $39.16 | $37.25 | $38.28 | $38.28 | 1,929,171 |
| 2017-01-27 | $38.72 | $39.29 | $38.45 | $39.25 | $39.25 | 945,636 |
| 2017-01-26 | $39.07 | $39.32 | $38.29 | $38.61 | $38.61 | 1,016,539 |
| 2017-01-25 | $37.94 | $39.45 | $37.78 | $39.01 | $39.01 | 2,051,226 |
| 2017-01-24 | $36.95 | $37.89 | $36.88 | $37.53 | $37.53 | 1,453,726 |
| 2017-01-23 | $36.00 | $36.83 | $35.55 | $36.67 | $36.67 | 1,267,601 |
| 2017-01-20 | $36.05 | $36.44 | $35.49 | $36.09 | $36.09 | 1,863,658 |
| 2017-01-19 | $37.53 | $37.53 | $36.08 | $36.08 | $36.08 | 1,198,852 |
| 2017-01-18 | $36.39 | $37.45 | $36.01 | $37.41 | $37.41 | 1,063,764 |
| 2017-01-17 | $36.40 | $36.89 | $36.05 | $36.30 | $36.30 | 1,192,663 |
| 2017-01-13 | $36.22 | $37.01 | $36.21 | $36.48 | $36.48 | 658,858 |
| 2017-01-12 | $36.78 | $37.07 | $35.02 | $36.13 | $36.13 | 1,607,572 |
| 2017-01-11 | $35.99 | $37.10 | $35.51 | $37.02 | $37.02 | 1,452,409 |
| 2017-01-10 | $35.21 | $35.93 | $35.04 | $35.88 | $35.88 | 1,063,535 |
| 2017-01-09 | $36.36 | $36.37 | $34.91 | $35.21 | $35.21 | 1,193,028 |
| 2017-01-06 | $36.01 | $36.56 | $35.61 | $36.39 | $36.39 | 909,195 |
| 2017-01-05 | $37.02 | $37.42 | $35.73 | $35.95 | $35.95 | 1,506,809 |
| 2017-01-04 | $37.55 | $37.93 | $36.74 | $37.38 | $37.38 | 1,478,507 |
| 2017-01-03 | $37.32 | $37.93 | $36.47 | $37.47 | $37.47 | 1,089,579 |
| 2016-12-30 | $37.26 | $37.74 | $36.37 | $36.68 | $36.68 | 1,038,345 |
| 2016-12-29 | $36.97 | $37.75 | $36.72 | $37.20 | $37.20 | 871,932 |
| 2016-12-28 | $37.67 | $38.04 | $36.39 | $36.79 | $36.79 | 2,736,057 |
| 2016-12-27 | $38.27 | $38.82 | $37.53 | $37.61 | $37.61 | 1,574,145 |
| 2016-12-23 | $37.41 | $38.26 | $37.32 | $38.20 | $38.20 | 1,215,153 |
| 2016-12-22 | $38.86 | $39.30 | $37.22 | $37.30 | $37.30 | 1,352,858 |
| 2016-12-21 | $39.63 | $40.23 | $38.92 | $38.94 | $38.94 | 1,613,128 |
| 2016-12-20 | $38.68 | $39.52 | $38.37 | $39.48 | $39.48 | 1,899,492 |
| 2016-12-19 | $38.26 | $39.00 | $37.92 | $38.43 | $38.43 | 924,914 |
| 2016-12-16 | $37.24 | $38.43 | $37.07 | $38.33 | $38.33 | 3,279,575 |
| 2016-12-15 | $36.23 | $37.23 | $36.17 | $37.16 | $37.16 | 1,041,205 |
| 2016-12-14 | $37.70 | $38.01 | $36.00 | $36.12 | $36.12 | 2,292,238 |
| 2016-12-13 | $37.79 | $38.07 | $36.69 | $37.83 | $37.83 | 2,229,607 |
| 2016-12-12 | $39.88 | $40.28 | $37.47 | $37.57 | $37.57 | 1,866,313 |
| 2016-12-09 | $40.74 | $40.77 | $40.05 | $40.46 | $40.46 | 742,248 |
| 2016-12-08 | $41.09 | $41.33 | $40.32 | $40.52 | $40.52 | 1,251,870 |
| 2016-12-07 | $40.71 | $41.53 | $40.15 | $41.03 | $41.03 | 1,263,416 |
| 2016-12-06 | $39.02 | $40.95 | $38.87 | $40.70 | $40.70 | 2,458,876 |
| 2016-12-05 | $38.90 | $39.50 | $38.43 | $39.16 | $39.16 | 890,162 |
| 2016-12-02 | $38.73 | $39.05 | $38.26 | $38.46 | $38.46 | 1,060,442 |
| 2016-12-01 | $38.48 | $39.45 | $38.09 | $38.83 | $38.83 | 1,725,384 |
| 2016-11-30 | $38.59 | $38.88 | $37.90 | $38.29 | $38.29 | 1,492,103 |
| 2016-11-29 | $38.70 | $39.30 | $38.24 | $38.34 | $38.34 | 1,403,844 |
| 2016-11-28 | $39.58 | $39.88 | $38.45 | $38.86 | $38.86 | 1,443,472 |
| 2016-11-25 | $39.82 | $40.00 | $39.49 | $39.75 | $39.75 | 479,331 |
| 2016-11-23 | $39.66 | $40.15 | $39.45 | $39.71 | $39.71 | 1,423,332 |
| 2016-11-22 | $39.04 | $39.71 | $38.84 | $39.65 | $39.65 | 870,385 |
| 2016-11-21 | $38.78 | $39.22 | $38.47 | $38.89 | $38.89 | 1,761,081 |
| 2016-11-18 | $38.87 | $39.13 | $38.01 | $38.48 | $38.48 | 1,002,267 |
| 2016-11-17 | $38.86 | $39.11 | $38.01 | $38.77 | $38.77 | 1,400,050 |
| 2016-11-16 | $40.18 | $40.25 | $38.46 | $38.77 | $38.77 | 1,655,686 |
| 2016-11-15 | $39.00 | $40.00 | $38.05 | $39.98 | $39.98 | 2,321,496 |
| 2016-11-14 | $38.62 | $39.65 | $37.66 | $39.02 | $39.02 | 2,450,662 |
| 2016-11-11 | $37.64 | $38.62 | $37.51 | $38.04 | $38.04 | 2,611,000 |
| 2016-11-10 | $36.37 | $38.11 | $36.06 | $37.90 | $37.90 | 2,963,850 |
| 2016-11-09 | $34.65 | $36.15 | $34.19 | $35.93 | $35.93 | 2,951,426 |
| 2016-11-08 | $34.84 | $36.08 | $31.89 | $35.30 | $35.30 | 10,334,524 |
| 2016-11-07 | $38.56 | $40.02 | $38.17 | $39.00 | $39.00 | 3,849,718 |
| 2016-11-04 | $36.41 | $38.45 | $35.92 | $37.73 | $37.73 | 3,216,946 |
| 2016-11-03 | $32.85 | $37.20 | $32.85 | $36.49 | $36.49 | 5,719,360 |
| 2016-11-02 | $32.29 | $33.03 | $31.75 | $32.35 | $32.35 | 3,759,790 |
| 2016-11-01 | $32.63 | $32.96 | $31.93 | $32.49 | $32.49 | 1,864,512 |
| 2016-10-31 | $32.45 | $33.46 | $32.32 | $32.36 | $32.36 | 1,840,330 |
| 2016-10-28 | $31.91 | $33.02 | $31.80 | $32.40 | $32.40 | 1,091,163 |
| 2016-10-27 | $32.61 | $32.61 | $31.62 | $31.88 | $31.88 | 1,327,242 |
| 2016-10-26 | $31.68 | $32.79 | $31.50 | $32.41 | $32.41 | 1,067,967 |
| 2016-10-25 | $32.16 | $32.76 | $31.92 | $31.97 | $31.97 | 976,285 |
| 2016-10-24 | $31.45 | $32.39 | $31.30 | $32.19 | $32.19 | 1,148,449 |
| 2016-10-21 | $31.34 | $31.83 | $30.60 | $31.38 | $31.38 | 1,120,434 |
| 2016-10-20 | $32.12 | $32.65 | $31.59 | $31.73 | $31.73 | 1,090,794 |
| 2016-10-19 | $32.13 | $32.53 | $31.90 | $32.17 | $32.17 | 966,640 |
| 2016-10-18 | $31.87 | $32.19 | $31.51 | $32.05 | $32.05 | 1,083,833 |
| 2016-10-17 | $31.19 | $31.92 | $30.99 | $31.53 | $31.53 | 1,246,894 |
| 2016-10-14 | $31.77 | $32.28 | $31.11 | $31.25 | $31.25 | 1,365,076 |
| 2016-10-13 | $31.86 | $31.86 | $30.89 | $31.56 | $31.56 | 2,145,967 |
| 2016-10-12 | $32.67 | $33.07 | $31.95 | $32.27 | $32.27 | 1,712,293 |
| 2016-10-11 | $33.59 | $33.70 | $32.31 | $32.63 | $32.63 | 1,657,052 |
| 2016-10-10 | $32.62 | $33.95 | $32.51 | $33.90 | $33.90 | 1,813,044 |
| 2016-10-07 | $33.57 | $33.70 | $32.30 | $32.56 | $32.56 | 2,057,315 |
| 2016-10-06 | $33.91 | $34.04 | $33.37 | $33.70 | $33.70 | 870,220 |
| 2016-10-05 | $33.47 | $34.50 | $33.28 | $33.99 | $33.99 | 1,697,545 |
| 2016-10-04 | $33.87 | $34.32 | $33.06 | $33.20 | $33.20 | 1,619,649 |
| 2016-10-03 | $33.98 | $34.41 | $33.53 | $33.78 | $33.78 | 1,546,997 |
| 2016-09-30 | $34.01 | $34.79 | $33.55 | $34.21 | $34.21 | 2,219,221 |
| 2016-09-29 | $34.58 | $34.91 | $33.47 | $33.73 | $33.73 | 2,051,665 |
| 2016-09-28 | $36.12 | $36.20 | $34.10 | $34.82 | $34.82 | 3,828,999 |
| 2016-09-27 | $38.95 | $39.54 | $35.41 | $35.77 | $35.77 | 7,187,372 |
| 2016-09-26 | $37.26 | $38.97 | $37.14 | $38.93 | $38.93 | 2,566,211 |
| 2016-09-23 | $38.24 | $38.59 | $37.38 | $37.49 | $37.49 | 1,841,883 |
| 2016-09-22 | $38.43 | $38.86 | $38.10 | $38.44 | $38.44 | 2,403,080 |
| 2016-09-21 | $37.12 | $38.29 | $37.05 | $38.18 | $38.18 | 1,874,774 |
| 2016-09-20 | $37.69 | $37.69 | $36.74 | $37.01 | $37.01 | 2,941,407 |
| 2016-09-19 | $37.78 | $38.28 | $37.35 | $37.54 | $37.54 | 3,936,014 |
| 2016-09-16 | $36.88 | $38.00 | $36.40 | $37.68 | $37.68 | 20,592,658 |
| 2016-09-15 | $34.37 | $35.35 | $34.37 | $35.08 | $35.08 | 1,043,648 |
| 2016-09-14 | $33.70 | $34.47 | $32.87 | $34.40 | $34.40 | 1,597,931 |
| 2016-09-13 | $35.44 | $36.13 | $33.66 | $33.70 | $33.70 | 1,821,903 |
| 2016-09-12 | $35.70 | $36.34 | $35.12 | $35.95 | $35.95 | 2,220,301 |
| 2016-09-09 | $37.73 | $38.04 | $36.14 | $36.17 | $36.17 | 1,424,944 |
| 2016-09-08 | $37.90 | $38.32 | $37.41 | $38.22 | $38.22 | 848,670 |
| 2016-09-07 | $36.01 | $38.00 | $36.01 | $38.00 | $38.00 | 1,517,570 |
| 2016-09-06 | $35.95 | $36.20 | $35.39 | $35.96 | $35.96 | 1,119,469 |
| 2016-09-02 | $36.37 | $36.60 | $35.73 | $35.89 | $35.89 | 685,873 |
| 2016-09-01 | $36.18 | $37.07 | $35.65 | $36.07 | $36.07 | 1,228,435 |
| 2016-08-31 | $35.79 | $36.31 | $35.07 | $36.13 | $36.13 | 1,062,303 |
| 2016-08-30 | $36.38 | $36.93 | $35.72 | $35.93 | $35.93 | 653,100 |
| 2016-08-29 | $35.76 | $36.49 | $35.76 | $36.31 | $36.31 | 685,595 |
| 2016-08-26 | $35.71 | $36.44 | $35.34 | $35.65 | $35.65 | 1,506,362 |
| 2016-08-25 | $36.19 | $36.49 | $35.31 | $35.42 | $35.42 | 1,186,446 |
| 2016-08-24 | $36.93 | $37.32 | $35.90 | $36.00 | $36.00 | 1,091,604 |
| 2016-08-23 | $37.26 | $37.92 | $37.02 | $37.13 | $37.13 | 687,060 |
| 2016-08-22 | $36.76 | $37.28 | $36.29 | $37.05 | $37.05 | 1,745,977 |
| 2016-08-19 | $36.92 | $37.07 | $36.45 | $37.04 | $37.04 | 1,149,616 |
| 2016-08-18 | $36.32 | $37.59 | $36.32 | $37.13 | $37.13 | 2,781,697 |
| 2016-08-17 | $36.38 | $36.59 | $35.82 | $36.42 | $36.42 | 1,664,004 |
| 2016-08-16 | $36.94 | $37.13 | $36.41 | $36.50 | $36.50 | 1,661,587 |
| 2016-08-15 | $36.66 | $37.62 | $36.62 | $37.08 | $37.08 | 2,767,620 |
| 2016-08-12 | $36.84 | $37.03 | $36.30 | $36.38 | $36.38 | 1,865,083 |
| 2016-08-11 | $38.00 | $38.45 | $36.95 | $36.98 | $36.98 | 2,099,866 |
| 2016-08-10 | $38.47 | $38.64 | $37.74 | $37.81 | $37.81 | 1,156,732 |
| 2016-08-09 | $38.51 | $38.75 | $37.15 | $38.34 | $38.34 | 2,428,014 |
| 2016-08-08 | $38.39 | $39.19 | $38.36 | $38.78 | $38.78 | 2,219,401 |
| 2016-08-05 | $38.51 | $38.93 | $38.00 | $38.36 | $38.36 | 3,153,465 |
| 2016-08-04 | $37.01 | $38.50 | $36.65 | $38.08 | $38.08 | 2,337,092 |
| 2016-08-03 | $36.92 | $37.49 | $35.80 | $36.89 | $36.89 | 4,339,468 |
| 2016-08-02 | $35.80 | $36.13 | $33.93 | $34.76 | $34.76 | 4,060,291 |
| 2016-08-01 | $36.72 | $36.72 | $35.95 | $36.00 | $36.00 | 2,216,102 |
| 2016-07-29 | $36.56 | $36.93 | $36.22 | $36.73 | $36.73 | 1,803,872 |
| 2016-07-28 | $37.06 | $37.22 | $36.51 | $36.73 | $36.73 | 1,553,653 |
| 2016-07-27 | $38.37 | $38.55 | $37.11 | $37.35 | $37.35 | 2,275,496 |
| 2016-07-26 | $37.95 | $38.40 | $37.52 | $38.03 | $38.03 | 1,315,323 |
| 2016-07-25 | $37.75 | $38.39 | $37.20 | $37.70 | $37.70 | 1,275,028 |
| 2016-07-22 | $36.92 | $38.02 | $36.56 | $37.79 | $37.79 | 2,651,151 |
| 2016-07-21 | $36.74 | $37.96 | $36.74 | $36.90 | $36.90 | 2,126,494 |
| 2016-07-20 | $36.31 | $37.30 | $36.15 | $36.95 | $36.95 | 1,607,393 |
| 2016-07-19 | $36.41 | $36.78 | $36.15 | $36.31 | $36.31 | 1,147,369 |
| 2016-07-18 | $36.26 | $36.94 | $36.07 | $36.71 | $36.71 | 1,248,603 |
| 2016-07-15 | $35.88 | $36.35 | $35.63 | $36.25 | $36.25 | 1,094,155 |
| 2016-07-14 | $35.85 | $36.60 | $35.85 | $36.00 | $36.00 | 1,492,849 |
| 2016-07-13 | $35.71 | $35.85 | $34.75 | $35.45 | $35.45 | 1,502,543 |
| 2016-07-12 | $35.33 | $35.85 | $35.06 | $35.53 | $35.53 | 2,465,129 |
| 2016-07-11 | $34.99 | $35.90 | $34.22 | $34.74 | $34.74 | 2,759,692 |
| 2016-07-08 | $31.54 | $34.65 | $31.54 | $34.61 | $34.61 | 3,868,868 |
| 2016-07-07 | $30.54 | $31.91 | $30.54 | $30.90 | $30.90 | 1,317,322 |
| 2016-07-06 | $30.89 | $30.89 | $29.72 | $30.51 | $30.51 | 3,277,243 |
| 2016-07-05 | $32.10 | $32.34 | $30.79 | $31.24 | $31.24 | 1,634,578 |
| 2016-07-01 | $32.19 | $32.81 | $31.89 | $32.44 | $32.44 | 2,176,041 |
| 2016-06-30 | $30.91 | $32.41 | $30.21 | $32.23 | $32.23 | 2,826,404 |
| 2016-06-29 | $29.53 | $31.22 | $29.23 | $30.77 | $30.77 | 3,330,357 |
| 2016-06-28 | $29.35 | $30.13 | $28.16 | $29.12 | $29.12 | 4,816,870 |
| 2016-06-27 | $31.20 | $31.20 | $28.31 | $28.54 | $28.54 | 3,415,931 |
| 2016-06-24 | $33.00 | $33.92 | $31.32 | $31.71 | $31.71 | 3,731,715 |
| 2016-06-23 | $34.01 | $34.85 | $33.75 | $34.81 | $34.81 | 1,251,917 |
| 2016-06-22 | $33.39 | $34.52 | $33.19 | $33.47 | $33.47 | 1,659,859 |
| 2016-06-21 | $33.01 | $33.81 | $32.47 | $33.50 | $33.50 | 1,427,893 |
| 2016-06-20 | $32.67 | $34.02 | $32.49 | $33.20 | $33.20 | 1,971,694 |
| 2016-06-17 | $31.84 | $33.15 | $31.72 | $32.02 | $32.02 | 1,916,899 |
| 2016-06-16 | $31.55 | $31.79 | $30.65 | $31.67 | $31.67 | 1,822,457 |
| 2016-06-15 | $31.53 | $32.45 | $31.21 | $31.83 | $31.83 | 1,613,465 |
| 2016-06-14 | $32.02 | $32.41 | $30.82 | $31.38 | $31.38 | 1,525,983 |
| 2016-06-13 | $32.17 | $32.91 | $31.95 | $32.00 | $32.00 | 2,140,708 |
| 2016-06-10 | $33.68 | $33.94 | $32.58 | $32.86 | $32.86 | 2,212,088 |
| 2016-06-09 | $34.18 | $34.40 | $33.65 | $34.20 | $34.20 | 1,891,880 |
| 2016-06-08 | $34.47 | $34.80 | $33.94 | $34.35 | $34.35 | 2,999,188 |
| 2016-06-07 | $32.86 | $34.38 | $32.60 | $34.26 | $34.26 | 4,464,752 |
| 2016-06-06 | $30.75 | $32.67 | $30.65 | $32.57 | $32.57 | 4,608,594 |
| 2016-06-03 | $31.05 | $31.23 | $29.75 | $30.38 | $30.38 | 3,589,239 |
| 2016-06-02 | $30.26 | $31.20 | $29.99 | $31.19 | $31.19 | 2,391,148 |
| 2016-06-01 | $29.77 | $30.53 | $29.50 | $30.45 | $30.45 | 3,908,386 |
| 2016-05-31 | $28.97 | $30.07 | $28.77 | $30.00 | $30.00 | 2,815,672 |
| 2016-05-27 | $28.21 | $29.23 | $28.14 | $28.79 | $28.79 | 1,844,047 |
| 2016-05-26 | $28.34 | $28.38 | $27.57 | $28.23 | $28.23 | 2,018,496 |
| 2016-05-25 | $27.50 | $28.44 | $27.30 | $28.24 | $28.24 | 3,101,562 |
| 2016-05-24 | $27.56 | $27.77 | $26.54 | $27.22 | $27.22 | 2,250,503 |
| 2016-05-23 | $27.29 | $27.70 | $27.12 | $27.35 | $27.35 | 2,116,027 |
| 2016-05-20 | $26.42 | $27.49 | $26.20 | $27.34 | $27.34 | 2,601,772 |
| 2016-05-19 | $26.12 | $26.55 | $25.32 | $26.30 | $26.30 | 2,157,493 |
| 2016-05-18 | $26.07 | $26.59 | $25.76 | $26.15 | $26.15 | 2,171,591 |
| 2016-05-17 | $25.09 | $26.85 | $25.03 | $25.96 | $25.96 | 3,859,617 |
| 2016-05-16 | $24.28 | $25.05 | $23.95 | $25.02 | $25.02 | 1,945,487 |
| 2016-05-13 | $24.63 | $25.21 | $23.90 | $24.12 | $24.12 | 2,374,824 |
| 2016-05-12 | $26.42 | $26.62 | $24.66 | $24.79 | $24.79 | 2,641,088 |
| 2016-05-11 | $26.28 | $27.12 | $25.99 | $26.14 | $26.14 | 2,560,314 |
| 2016-05-10 | $26.04 | $26.74 | $25.43 | $26.39 | $26.39 | 2,764,034 |
| 2016-05-09 | $26.16 | $26.47 | $25.35 | $25.79 | $25.79 | 2,672,028 |
| 2016-05-06 | $25.20 | $26.20 | $24.99 | $26.16 | $26.16 | 2,620,602 |
| 2016-05-05 | $25.05 | $26.32 | $24.91 | $25.40 | $25.40 | 5,091,213 |
| 2016-05-04 | $25.30 | $25.75 | $24.28 | $25.01 | $25.01 | 6,821,500 |
| 2016-05-03 | $24.30 | $24.34 | $23.00 | $23.54 | $23.54 | 3,450,574 |
| 2016-05-02 | $25.16 | $25.52 | $24.58 | $24.63 | $24.63 | 2,090,662 |
| 2016-04-29 | $25.13 | $25.18 | $24.45 | $25.10 | $25.10 | 2,014,147 |
| 2016-04-28 | $25.12 | $25.96 | $25.04 | $25.13 | $25.13 | 2,060,889 |
| 2016-04-27 | $24.31 | $25.47 | $24.03 | $25.46 | $25.46 | 2,730,135 |
| 2016-04-26 | $23.99 | $24.44 | $23.57 | $24.38 | $24.38 | 1,912,393 |
| 2016-04-25 | $24.93 | $25.34 | $23.92 | $24.00 | $24.00 | 3,108,600 |
| 2016-04-22 | $24.07 | $25.74 | $23.88 | $25.04 | $25.04 | 3,535,830 |
| 2016-04-21 | $23.26 | $24.30 | $22.96 | $24.04 | $24.04 | 2,469,581 |
| 2016-04-20 | $22.79 | $23.30 | $22.39 | $23.21 | $23.21 | 2,484,580 |
| 2016-04-19 | $23.56 | $24.24 | $22.95 | $23.09 | $23.09 | 2,103,309 |
| 2016-04-18 | $22.75 | $23.86 | $22.57 | $23.32 | $23.32 | 2,167,768 |
| 2016-04-15 | $23.34 | $23.53 | $22.82 | $22.93 | $22.93 | 2,144,386 |
| 2016-04-14 | $24.22 | $24.25 | $23.11 | $23.36 | $23.36 | 2,196,024 |
| 2016-04-13 | $22.72 | $24.35 | $22.58 | $24.10 | $24.10 | 3,968,994 |
| 2016-04-12 | $22.63 | $22.91 | $21.85 | $22.40 | $22.40 | 3,641,469 |
| 2016-04-11 | $23.74 | $24.24 | $22.66 | $22.69 | $22.69 | 4,272,841 |
| 2016-04-08 | $24.57 | $25.26 | $24.57 | $24.70 | $24.70 | 2,057,676 |
| 2016-04-07 | $24.91 | $25.00 | $23.98 | $24.27 | $24.27 | 2,866,631 |
| 2016-04-06 | $25.15 | $25.73 | $24.74 | $25.10 | $25.10 | 1,428,055 |
| 2016-04-05 | $25.23 | $25.45 | $24.92 | $25.08 | $25.08 | 2,070,335 |
| 2016-04-04 | $26.01 | $26.68 | $25.49 | $25.51 | $25.51 | 1,549,279 |
| 2016-04-01 | $27.00 | $27.62 | $26.36 | $26.39 | $26.39 | 1,815,112 |
| 2016-03-31 | $26.37 | $27.50 | $25.93 | $27.36 | $27.36 | 1,500,760 |
| 2016-03-30 | $26.89 | $27.70 | $26.15 | $26.33 | $26.33 | 1,670,296 |
| 2016-03-29 | $25.58 | $26.73 | $24.72 | $26.66 | $26.66 | 2,574,256 |
| 2016-03-28 | $27.23 | $27.23 | $25.32 | $25.74 | $25.74 | 3,020,224 |
| 2016-03-24 | $27.26 | $27.26 | $26.43 | $27.05 | $27.05 | 2,111,764 |
| 2016-03-23 | $28.74 | $29.06 | $27.39 | $27.54 | $27.54 | 1,490,344 |
| 2016-03-22 | $28.90 | $29.79 | $28.46 | $29.01 | $29.01 | 1,705,885 |
| 2016-03-21 | $28.89 | $29.46 | $28.16 | $29.00 | $29.00 | 1,641,736 |
| 2016-03-18 | $28.84 | $30.84 | $28.51 | $28.99 | $28.99 | 4,028,859 |
| 2016-03-17 | $27.14 | $28.61 | $27.10 | $28.60 | $28.60 | 2,606,922 |
| 2016-03-16 | $26.08 | $27.36 | $25.94 | $27.12 | $27.12 | 1,552,981 |
| 2016-03-15 | $26.82 | $26.86 | $25.57 | $26.31 | $26.31 | 2,267,218 |
| 2016-03-14 | $27.07 | $27.77 | $26.40 | $27.01 | $27.01 | 2,281,775 |
| 2016-03-11 | $26.67 | $27.50 | $26.08 | $27.47 | $27.47 | 2,103,486 |
| 2016-03-10 | $26.70 | $27.17 | $25.05 | $25.87 | $25.87 | 2,336,111 |
| 2016-03-09 | $26.78 | $27.23 | $25.96 | $26.60 | $26.60 | 2,553,996 |
| 2016-03-08 | $27.93 | $28.17 | $26.40 | $26.42 | $26.42 | 2,192,218 |
| 2016-03-07 | $28.34 | $28.69 | $27.35 | $28.15 | $28.15 | 2,925,502 |
| 2016-03-04 | $28.00 | $29.38 | $27.85 | $28.52 | $28.52 | 2,996,608 |
| 2016-03-03 | $27.84 | $28.78 | $27.70 | $28.24 | $28.24 | 2,476,047 |
| 2016-03-02 | $26.80 | $27.88 | $25.77 | $27.78 | $27.78 | 3,201,335 |
| 2016-03-01 | $26.12 | $26.74 | $25.20 | $26.63 | $26.63 | 3,233,675 |
| 2016-02-29 | $24.97 | $26.43 | $24.75 | $25.64 | $25.64 | 3,997,612 |
| 2016-02-26 | $23.94 | $25.19 | $23.65 | $24.72 | $24.72 | 3,747,392 |
| 2016-02-25 | $22.06 | $24.52 | $21.73 | $23.76 | $23.76 | 9,294,553 |
| 2016-02-24 | $24.90 | $25.46 | $21.91 | $22.04 | $22.04 | 25,923,243 |
| 2016-02-23 | $29.60 | $30.86 | $29.39 | $29.99 | $29.99 | 3,418,535 |
| 2016-02-22 | $29.60 | $30.50 | $29.19 | $29.69 | $29.69 | 2,764,334 |
| 2016-02-19 | $28.87 | $29.20 | $28.04 | $29.05 | $29.05 | 1,759,664 |
| 2016-02-18 | $29.69 | $29.69 | $28.26 | $29.25 | $29.25 | 2,063,045 |
| 2016-02-17 | $27.89 | $30.97 | $27.76 | $29.64 | $29.64 | 4,974,027 |
| 2016-02-16 | $26.58 | $27.86 | $25.34 | $27.60 | $27.60 | 2,244,750 |
| 2016-02-12 | $24.89 | $26.13 | $24.52 | $25.99 | $25.99 | 2,075,062 |
| 2016-02-11 | $25.02 | $25.82 | $24.27 | $24.70 | $24.70 | 2,693,087 |
| 2016-02-10 | $24.90 | $26.31 | $24.90 | $25.68 | $25.68 | 3,134,825 |
| 2016-02-09 | $24.24 | $25.46 | $24.05 | $24.89 | $24.89 | 3,968,196 |
| 2016-02-08 | $25.38 | $26.28 | $23.98 | $24.61 | $24.61 | 3,525,007 |
| 2016-02-05 | $26.57 | $26.57 | $25.33 | $25.90 | $25.90 | 3,611,476 |
| 2016-02-04 | $25.17 | $26.61 | $25.07 | $26.57 | $26.57 | 3,088,158 |
| 2016-02-03 | $24.42 | $25.46 | $23.39 | $25.30 | $25.30 | 2,754,795 |
| 2016-02-02 | $25.93 | $26.05 | $23.79 | $24.29 | $24.29 | 3,379,350 |
| 2016-02-01 | $25.93 | $26.74 | $25.63 | $26.46 | $26.46 | 2,964,773 |
| 2016-01-29 | $26.05 | $26.55 | $25.31 | $26.27 | $26.27 | 4,114,734 |
| 2016-01-28 | $26.96 | $27.31 | $25.08 | $25.88 | $25.88 | 3,018,768 |
| 2016-01-27 | $27.30 | $28.10 | $26.59 | $26.67 | $26.67 | 3,129,419 |
| 2016-01-26 | $25.59 | $28.04 | $25.47 | $27.52 | $27.52 | 4,163,887 |
| 2016-01-25 | $25.90 | $26.06 | $25.25 | $25.35 | $25.35 | 2,097,124 |
| 2016-01-22 | $25.96 | $27.10 | $25.81 | $26.08 | $26.08 | 3,669,342 |
| 2016-01-21 | $24.88 | $25.92 | $24.84 | $25.27 | $25.27 | 2,535,243 |
| 2016-01-20 | $24.06 | $25.08 | $22.94 | $24.87 | $24.87 | 5,063,595 |
| 2016-01-19 | $25.56 | $25.89 | $24.21 | $24.73 | $24.73 | 3,787,433 |
| 2016-01-15 | $25.89 | $26.50 | $24.59 | $25.23 | $25.23 | 5,244,277 |
| 2016-01-14 | $27.25 | $27.35 | $25.08 | $26.91 | $26.91 | 6,801,313 |
| 2016-01-13 | $29.53 | $29.69 | $26.87 | $27.19 | $27.19 | 4,218,339 |
| 2016-01-12 | $30.36 | $30.86 | $28.85 | $29.30 | $29.30 | 2,688,544 |
| 2016-01-11 | $30.98 | $31.29 | $29.56 | $30.09 | $30.09 | 2,426,886 |
| 2016-01-08 | $31.75 | $32.09 | $29.92 | $30.69 | $30.69 | 2,974,757 |
| 2016-01-07 | $32.40 | $33.56 | $31.23 | $31.53 | $31.53 | 3,178,240 |
| 2016-01-06 | $34.73 | $34.81 | $33.06 | $33.49 | $33.49 | 2,727,628 |
| 2016-01-05 | $36.32 | $36.32 | $35.07 | $35.41 | $35.41 | 1,295,226 |
| 2016-01-04 | $35.51 | $36.08 | $34.52 | $36.08 | $36.08 | 1,891,366 |
| 2015-12-31 | $35.84 | $37.01 | $35.78 | $36.29 | $36.29 | 1,122,350 |
| 2015-12-30 | $36.73 | $36.98 | $35.91 | $35.95 | $35.95 | 1,003,354 |
| 2015-12-29 | $36.33 | $37.01 | $36.10 | $36.85 | $36.85 | 909,223 |
| 2015-12-28 | $36.97 | $37.01 | $35.71 | $36.12 | $36.12 | 1,199,146 |
| 2015-12-24 | $36.42 | $37.10 | $36.36 | $36.95 | $36.95 | 467,026 |
| 2015-12-23 | $36.13 | $36.99 | $36.06 | $36.34 | $36.34 | 1,340,459 |
| 2015-12-22 | $35.30 | $36.42 | $35.14 | $35.94 | $35.94 | 1,089,713 |
| 2015-12-21 | $34.96 | $35.55 | $34.48 | $35.11 | $35.11 | 2,870,655 |
| 2015-12-18 | $34.56 | $35.33 | $34.33 | $34.94 | $34.94 | 2,545,719 |
| 2015-12-17 | $35.37 | $35.68 | $34.84 | $34.89 | $34.89 | 2,722,075 |
| 2015-12-16 | $33.94 | $35.44 | $33.85 | $35.29 | $35.29 | 2,072,739 |
| 2015-12-15 | $33.46 | $33.81 | $33.14 | $33.74 | $33.74 | 1,843,564 |
| 2015-12-14 | $34.21 | $34.62 | $32.76 | $33.08 | $33.08 | 2,102,510 |
| 2015-12-11 | $34.72 | $35.41 | $34.36 | $34.46 | $34.46 | 1,335,368 |
| 2015-12-10 | $34.54 | $35.93 | $34.51 | $35.55 | $35.55 | 1,440,336 |
| 2015-12-09 | $33.85 | $35.40 | $33.68 | $34.68 | $34.68 | 2,349,726 |
| 2015-12-08 | $34.94 | $35.04 | $33.68 | $33.73 | $33.73 | 2,250,586 |
| 2015-12-07 | $35.52 | $35.78 | $34.86 | $35.36 | $35.36 | 1,651,807 |
| 2015-12-04 | $35.52 | $36.13 | $35.13 | $35.61 | $35.61 | 2,143,265 |
| 2015-12-03 | $36.56 | $36.82 | $35.34 | $35.70 | $35.70 | 2,708,054 |
| 2015-12-02 | $37.80 | $37.93 | $35.79 | $36.54 | $36.54 | 2,665,682 |
| 2015-12-01 | $37.68 | $38.10 | $37.26 | $37.71 | $37.71 | 2,132,593 |
| 2015-11-30 | $38.97 | $39.15 | $37.30 | $37.39 | $37.39 | 3,035,093 |
| 2015-11-27 | $39.36 | $39.95 | $38.69 | $38.95 | $38.95 | 600,961 |
| 2015-11-25 | $39.26 | $39.58 | $38.97 | $39.28 | $39.28 | 1,152,843 |
| 2015-11-24 | $40.21 | $40.66 | $38.92 | $39.26 | $39.26 | 2,973,151 |
| 2015-11-23 | $41.09 | $41.45 | $40.33 | $40.62 | $40.62 | 1,526,049 |
| 2015-11-20 | $41.52 | $42.21 | $40.74 | $40.99 | $40.99 | 1,990,531 |
| 2015-11-19 | $41.01 | $41.38 | $40.72 | $41.29 | $41.29 | 1,294,630 |
| 2015-11-18 | $39.95 | $40.93 | $39.95 | $40.87 | $40.87 | 1,750,876 |
| 2015-11-17 | $40.31 | $41.29 | $39.62 | $39.94 | $39.94 | 2,147,166 |
| 2015-11-16 | $40.29 | $40.41 | $39.03 | $39.71 | $39.71 | 2,277,525 |
| 2015-11-13 | $40.69 | $41.34 | $40.33 | $40.51 | $40.51 | 2,078,538 |
| 2015-11-12 | $41.52 | $41.82 | $40.47 | $40.59 | $40.59 | 1,881,905 |
| 2015-11-11 | $41.81 | $42.23 | $41.23 | $41.80 | $41.80 | 1,953,214 |
| 2015-11-10 | $42.68 | $42.96 | $41.62 | $41.72 | $41.72 | 2,597,058 |
| 2015-11-09 | $45.11 | $45.25 | $42.27 | $43.00 | $43.00 | 3,603,908 |
| 2015-11-06 | $43.48 | $45.19 | $43.36 | $45.17 | $45.17 | 3,092,518 |
| 2015-11-05 | $45.15 | $45.40 | $42.91 | $43.20 | $43.20 | 3,672,430 |
| 2015-11-04 | $45.89 | $46.76 | $45.03 | $45.23 | $45.23 | 3,315,966 |
| 2015-11-03 | $47.94 | $48.00 | $44.36 | $46.35 | $46.35 | 14,516,782 |
| 2015-11-02 | $51.00 | $53.04 | $50.90 | $52.30 | $52.30 | 5,989,841 |
| 2015-10-30 | $49.95 | $50.21 | $49.22 | $49.94 | $49.94 | 2,560,034 |
| 2015-10-29 | $49.69 | $50.08 | $49.12 | $49.87 | $49.87 | 1,019,759 |
| 2015-10-28 | $48.98 | $50.19 | $48.54 | $49.89 | $49.89 | 1,228,712 |
| 2015-10-27 | $49.98 | $49.99 | $47.90 | $48.63 | $48.63 | 1,243,875 |
| 2015-10-26 | $49.79 | $50.26 | $49.68 | $49.99 | $49.99 | 1,537,192 |
| 2015-10-23 | $50.03 | $50.90 | $49.18 | $49.79 | $49.79 | 1,914,921 |
| 2015-10-22 | $50.17 | $50.48 | $49.14 | $49.33 | $49.33 | 1,608,445 |
| 2015-10-21 | $50.22 | $50.50 | $49.77 | $49.90 | $49.90 | 947,585 |
| 2015-10-20 | $49.71 | $50.95 | $49.63 | $49.95 | $49.95 | 2,114,786 |
| 2015-10-19 | $49.58 | $50.12 | $49.23 | $49.63 | $49.63 | 1,712,960 |
| 2015-10-16 | $50.25 | $50.59 | $49.05 | $49.84 | $49.84 | 998,685 |
| 2015-10-15 | $49.82 | $50.34 | $49.37 | $50.18 | $50.18 | 1,310,279 |
| 2015-10-14 | $49.05 | $49.93 | $48.75 | $49.33 | $49.33 | 1,199,286 |
| 2015-10-13 | $48.84 | $50.29 | $48.37 | $49.05 | $49.05 | 1,497,430 |
| 2015-10-12 | $49.57 | $49.70 | $48.09 | $49.26 | $49.26 | 1,048,176 |
| 2015-10-09 | $50.75 | $51.02 | $48.61 | $49.52 | $49.52 | 2,053,500 |
| 2015-10-08 | $48.62 | $50.96 | $48.48 | $50.43 | $50.43 | 3,329,553 |
| 2015-10-07 | $46.78 | $48.83 | $46.69 | $48.68 | $48.68 | 2,118,705 |
| 2015-10-06 | $46.57 | $47.02 | $45.85 | $46.41 | $46.41 | 1,710,954 |
| 2015-10-05 | $45.78 | $47.03 | $45.70 | $46.54 | $46.54 | 2,146,988 |
| 2015-10-02 | $43.59 | $45.77 | $43.37 | $45.56 | $45.56 | 1,989,500 |
| 2015-10-01 | $43.90 | $44.53 | $43.18 | $44.30 | $44.30 | 2,044,428 |
| 2015-09-30 | $43.05 | $43.95 | $42.93 | $43.68 | $43.68 | 1,756,176 |
| 2015-09-29 | $42.35 | $42.87 | $41.12 | $42.31 | $42.31 | 3,119,472 |
| 2015-09-28 | $44.52 | $45.18 | $42.32 | $42.33 | $42.33 | 2,548,808 |
| 2015-09-25 | $44.77 | $45.11 | $44.23 | $44.98 | $44.98 | 1,960,231 |
| 2015-09-24 | $42.29 | $44.41 | $41.87 | $44.23 | $44.23 | 2,893,998 |
| 2015-09-23 | $43.10 | $43.17 | $41.86 | $42.69 | $42.69 | 1,682,622 |
| 2015-09-22 | $43.61 | $43.79 | $42.38 | $43.04 | $43.04 | 2,271,943 |
| 2015-09-21 | $45.26 | $45.80 | $44.25 | $44.50 | $44.50 | 1,925,037 |
| 2015-09-18 | $45.96 | $46.45 | $44.59 | $44.75 | $44.75 | 2,952,363 |
| 2015-09-17 | $46.38 | $47.75 | $46.01 | $46.96 | $46.96 | 2,131,184 |
| 2015-09-16 | $45.55 | $46.57 | $45.55 | $46.30 | $46.30 | 1,216,221 |
| 2015-09-15 | $44.30 | $45.71 | $44.19 | $45.55 | $45.55 | 1,223,273 |
| 2015-09-14 | $44.99 | $44.99 | $43.70 | $44.01 | $44.01 | 1,586,112 |
| 2015-09-11 | $43.61 | $44.97 | $43.61 | $44.81 | $44.81 | 1,701,175 |
| 2015-09-10 | $43.93 | $44.30 | $43.45 | $44.05 | $44.05 | 1,487,934 |
| 2015-09-09 | $44.44 | $45.12 | $43.89 | $44.00 | $44.00 | 2,052,315 |
| 2015-09-08 | $43.15 | $44.04 | $42.67 | $43.93 | $43.93 | 1,515,028 |
| 2015-09-04 | $43.36 | $43.81 | $41.95 | $42.27 | $42.27 | 1,970,096 |
| 2015-09-03 | $43.75 | $44.49 | $43.57 | $43.89 | $43.89 | 1,762,919 |
| 2015-09-02 | $43.29 | $43.60 | $42.52 | $43.46 | $43.46 | 1,840,670 |
| 2015-09-01 | $42.73 | $43.68 | $42.24 | $42.72 | $42.72 | 1,676,260 |
| 2015-08-31 | $43.85 | $44.79 | $43.37 | $44.13 | $44.13 | 1,651,729 |
| 2015-08-28 | $43.09 | $44.34 | $43.09 | $44.12 | $44.12 | 1,378,333 |
| 2015-08-27 | $41.65 | $43.87 | $41.53 | $43.59 | $43.59 | 2,316,261 |
| 2015-08-26 | $41.48 | $41.48 | $39.30 | $41.20 | $41.20 | 4,079,107 |
| 2015-08-25 | $42.09 | $42.69 | $40.05 | $40.18 | $40.18 | 3,406,526 |
| 2015-08-24 | $39.83 | $42.73 | $39.04 | $40.67 | $40.67 | 4,199,260 |
| 2015-08-21 | $43.57 | $43.78 | $41.22 | $42.28 | $42.28 | 3,350,517 |
| 2015-08-20 | $45.67 | $45.67 | $44.16 | $44.51 | $44.51 | 2,471,785 |
Avis Budget Group Inc (CAR) News Headlines
.jpg)
Newsom to Cut California Budget As Trump’s Trade War Crimps Economic Outlook
None
bloomberg.com April 16, 2025.jpg)
.jpg)
Recent Avis Budget Group Inc (CAR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Avis Budget Group Inc (CAR) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |