CRISPR Therapeutics AG (CRSP) Exchange: NASDAQ
Data as of April 26, 2024
$57.96 ($-0.76) -1.29%
CRISPR Therapeutics AG - Daily Information
Click for more stock information on CRISPR Therapeutics AG.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $58.04 |
| Previous Close | $57.96 |
| High | $58.74 |
| Low | $57.14 |
| Adjusted Open | $58.04 |
| Previous Adjusted Close | $57.96 |
| Adjusted High | $58.74 |
| Adjusted Low | $57.14 |
About CRISPR Therapeutics AG (CRSP)
CRISPR Therapeutics AG (CRSP) is a biopharmaceutical company focused on developing transformative gene-based medicines for serious diseases using CRISPR/Cas9 gene-editing platform technology. Founded in 2014, CRISPR Therapeutics has since grown to become a publicly listed company that trades on the Nasdaq Global Select Market. CRISPR Therapeutics is developing a pipeline of therapeutics to treat hemoglobinopathies, such as β-thalassemia and sickle cell disease; as well as Duchenne muscular dystrophy (DMD). The companyâs portfolio of preclinical programs in hematology, oncology, and immunology, leverage its core CRISPR/Cas9 gene-editing platform to discover and develop new therapies to address unmet medical needs. In 2019, CRISPR Therapeutics opened a new research and development facility in Cambridge, United Kingdom. The site was acquired from Vertex Pharmaceuticals, Inc. and is focused on gene editing and beyond, with a long-term commitment to gene-editing research and applications in Europe. In 2019, CRISPR Therapeutics also collaborated with blood disorder experts and formed the European Beta Thalassemia Network, a platform for increased scientific exchange and networking. Later that same year, the company was granted Orphan Drug Designation from the European Medicines Agency (EMA) and Fast Track Designation from the U.S. Food and Drug Administration (FDA) for its lead asset, CTX001, a gene-edited cell therapy for β-thalassemia and sickle cell disease.
Invest in CRISPR Therapeutics AG (CRSP)
Historical Stock Data for CRISPR Therapeutics AG (CRSP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $58.04 | $58.74 | $57.14 | $57.96 | $57.96 | 1,175,322 |
| 2024-04-15 | $60.74 | $60.95 | $58.47 | $58.72 | $58.72 | 1,468,392 |
| 2024-04-12 | $62.23 | $62.35 | $60.25 | $60.67 | $60.67 | 1,079,075 |
| 2024-04-11 | $62.69 | $63.08 | $61.32 | $62.91 | $62.91 | 1,040,427 |
| 2024-04-10 | $62.10 | $62.93 | $60.31 | $61.74 | $61.74 | 1,981,223 |
| 2024-04-09 | $64.00 | $65.24 | $63.07 | $65.19 | $65.19 | 1,003,021 |
| 2024-04-08 | $63.21 | $64.22 | $62.51 | $64.09 | $64.09 | 1,123,146 |
| 2024-04-05 | $64.40 | $64.45 | $62.33 | $62.90 | $62.90 | 1,677,254 |
| 2024-04-04 | $64.83 | $67.25 | $64.67 | $65.06 | $65.06 | 1,215,075 |
| 2024-04-03 | $64.73 | $65.46 | $63.60 | $64.60 | $64.60 | 993,025 |
| 2024-04-02 | $66.00 | $66.39 | $64.26 | $65.03 | $65.03 | 1,494,849 |
| 2024-04-01 | $68.15 | $68.39 | $66.50 | $68.18 | $68.18 | 1,076,279 |
| 2024-03-28 | $69.98 | $70.12 | $67.52 | $68.16 | $68.16 | 1,603,430 |
| 2024-03-27 | $71.49 | $71.54 | $68.88 | $70.16 | $70.16 | 1,340,687 |
| 2024-03-26 | $71.29 | $73.09 | $70.89 | $70.97 | $70.97 | 835,997 |
| 2024-03-25 | $71.55 | $72.04 | $70.69 | $71.08 | $71.08 | 907,797 |
| 2024-03-22 | $74.50 | $74.59 | $71.55 | $71.61 | $71.61 | 1,024,384 |
| 2024-03-21 | $73.78 | $75.91 | $73.18 | $74.50 | $74.50 | 1,485,924 |
| 2024-03-20 | $71.51 | $74.20 | $70.70 | $72.94 | $72.94 | 1,283,236 |
| 2024-03-19 | $71.09 | $72.66 | $70.36 | $71.96 | $71.96 | 1,294,613 |
| 2024-03-18 | $73.57 | $73.73 | $71.24 | $71.47 | $71.47 | 1,221,705 |
| 2024-03-15 | $71.78 | $73.50 | $71.40 | $72.95 | $72.95 | 1,940,129 |
| 2024-03-14 | $73.53 | $74.17 | $71.13 | $72.01 | $72.01 | 1,727,297 |
| 2024-03-13 | $74.61 | $76.86 | $74.00 | $74.78 | $74.78 | 1,226,388 |
| 2024-03-12 | $76.20 | $76.20 | $73.66 | $75.30 | $75.30 | 1,407,980 |
| 2024-03-11 | $78.48 | $79.33 | $76.12 | $76.82 | $76.82 | 1,415,221 |
| 2024-03-08 | $79.54 | $81.73 | $77.10 | $78.92 | $78.92 | 1,614,644 |
| 2024-03-07 | $81.00 | $83.50 | $79.32 | $79.37 | $79.37 | 1,202,542 |
| 2024-03-06 | $81.58 | $81.98 | $79.50 | $80.83 | $80.83 | 1,090,432 |
| 2024-03-05 | $80.17 | $82.87 | $78.90 | $80.99 | $80.99 | 1,386,688 |
| 2024-03-04 | $83.98 | $84.17 | $80.50 | $81.74 | $81.74 | 1,604,815 |
| 2024-03-01 | $84.36 | $87.08 | $83.33 | $83.75 | $83.75 | 1,424,371 |
| 2024-02-29 | $89.39 | $89.88 | $83.04 | $84.22 | $84.22 | 2,515,009 |
| 2024-02-28 | $88.24 | $90.62 | $87.32 | $87.68 | $87.68 | 2,131,598 |
| 2024-02-27 | $87.11 | $89.61 | $84.66 | $89.12 | $89.12 | 2,594,327 |
| 2024-02-26 | $83.49 | $86.85 | $83.25 | $86.06 | $86.06 | 2,216,974 |
| 2024-02-23 | $85.93 | $87.69 | $82.35 | $83.99 | $83.99 | 2,048,482 |
| 2024-02-22 | $82.00 | $91.10 | $81.83 | $86.19 | $86.19 | 4,286,661 |
| 2024-02-21 | $82.49 | $83.50 | $77.11 | $82.41 | $82.41 | 3,131,414 |
| 2024-02-20 | $80.24 | $82.00 | $77.80 | $78.73 | $78.73 | 2,174,437 |
| 2024-02-16 | $83.73 | $84.89 | $81.92 | $82.22 | $82.22 | 2,203,410 |
| 2024-02-15 | $79.75 | $90.18 | $79.28 | $84.48 | $84.48 | 6,010,006 |
| 2024-02-14 | $74.55 | $79.95 | $73.34 | $79.04 | $79.04 | 4,135,990 |
| 2024-02-13 | $72.39 | $75.18 | $71.89 | $72.78 | $72.78 | 3,198,509 |
| 2024-02-12 | $70.03 | $76.48 | $69.80 | $76.44 | $76.44 | 2,961,795 |
| 2024-02-09 | $69.73 | $72.49 | $69.36 | $70.01 | $70.01 | 2,534,608 |
| 2024-02-08 | $65.60 | $69.33 | $64.16 | $68.83 | $68.83 | 1,976,222 |
| 2024-02-07 | $67.00 | $67.21 | $65.60 | $65.72 | $65.72 | 1,304,847 |
| 2024-02-06 | $64.41 | $66.91 | $63.58 | $66.88 | $66.88 | 1,690,826 |
| 2024-02-05 | $64.00 | $64.82 | $62.46 | $64.51 | $64.51 | 941,129 |
| 2024-02-02 | $62.90 | $65.13 | $62.08 | $64.75 | $64.75 | 1,487,608 |
| 2024-02-01 | $63.49 | $65.80 | $62.20 | $64.67 | $64.67 | 1,449,348 |
| 2024-01-31 | $63.99 | $66.24 | $62.75 | $62.95 | $62.95 | 1,359,123 |
| 2024-01-30 | $65.08 | $65.67 | $63.90 | $64.48 | $64.48 | 1,200,044 |
| 2024-01-29 | $61.08 | $65.96 | $60.02 | $65.78 | $65.78 | 2,239,647 |
| 2024-01-26 | $63.41 | $64.38 | $60.81 | $61.01 | $61.01 | 1,616,599 |
| 2024-01-25 | $62.87 | $64.18 | $62.45 | $62.87 | $62.87 | 1,465,477 |
| 2024-01-24 | $66.98 | $67.33 | $62.87 | $63.01 | $63.01 | 1,953,190 |
| 2024-01-23 | $66.23 | $66.67 | $64.30 | $66.19 | $66.19 | 1,631,598 |
| 2024-01-22 | $62.52 | $65.80 | $62.21 | $65.26 | $65.26 | 2,383,922 |
| 2024-01-19 | $61.00 | $61.99 | $60.14 | $61.99 | $61.99 | 2,106,678 |
| 2024-01-18 | $61.10 | $61.23 | $59.70 | $60.98 | $60.98 | 1,400,532 |
| 2024-01-17 | $62.25 | $63.10 | $60.25 | $60.86 | $60.86 | 2,276,256 |
| 2024-01-16 | $63.21 | $63.58 | $62.02 | $63.43 | $63.43 | 1,751,228 |
| 2024-01-12 | $65.15 | $67.09 | $63.60 | $64.25 | $64.25 | 2,097,772 |
| 2024-01-11 | $62.07 | $65.86 | $61.96 | $64.84 | $64.84 | 3,638,556 |
| 2024-01-10 | $62.57 | $63.34 | $60.61 | $63.34 | $63.34 | 1,967,135 |
| 2024-01-09 | $61.55 | $63.71 | $60.75 | $62.63 | $62.63 | 1,587,254 |
| 2024-01-08 | $60.55 | $62.80 | $58.29 | $62.69 | $62.69 | 2,072,335 |
| 2024-01-05 | $60.91 | $61.41 | $59.35 | $60.67 | $60.67 | 2,034,566 |
| 2024-01-04 | $62.42 | $63.42 | $61.83 | $61.94 | $61.94 | 1,489,843 |
| 2024-01-03 | $64.58 | $65.27 | $62.15 | $62.56 | $62.56 | 1,992,625 |
| 2024-01-02 | $61.84 | $68.48 | $61.50 | $66.06 | $66.06 | 3,632,716 |
| 2023-12-29 | $64.16 | $64.60 | $62.58 | $62.60 | $62.60 | 1,875,464 |
| 2023-12-28 | $65.45 | $65.76 | $63.41 | $64.30 | $64.30 | 1,801,154 |
| 2023-12-27 | $66.40 | $67.16 | $63.80 | $64.96 | $64.96 | 1,596,584 |
| 2023-12-26 | $64.83 | $65.89 | $64.03 | $65.33 | $65.33 | 1,724,153 |
| 2023-12-22 | $61.01 | $64.78 | $60.75 | $63.67 | $63.67 | 2,843,788 |
| 2023-12-21 | $61.65 | $62.68 | $59.29 | $60.60 | $60.60 | 2,542,278 |
| 2023-12-20 | $66.43 | $66.43 | $60.74 | $60.81 | $60.81 | 3,763,361 |
| 2023-12-19 | $61.59 | $67.47 | $61.59 | $66.83 | $66.83 | 3,871,730 |
| 2023-12-18 | $62.54 | $63.58 | $61.27 | $61.40 | $61.40 | 1,646,164 |
| 2023-12-15 | $63.47 | $64.28 | $61.55 | $62.08 | $62.08 | 2,637,519 |
| 2023-12-14 | $62.84 | $63.90 | $59.86 | $62.94 | $62.94 | 3,475,508 |
| 2023-12-13 | $57.70 | $61.49 | $55.21 | $61.43 | $61.43 | 4,654,707 |
| 2023-12-12 | $60.51 | $60.70 | $57.58 | $58.12 | $58.12 | 3,655,897 |
| 2023-12-11 | $62.95 | $63.00 | $56.08 | $60.28 | $60.28 | 8,818,303 |
| 2023-12-08 | $71.07 | $76.97 | $61.55 | $64.54 | $64.54 | 17,230,195 |
| 2023-12-07 | $70.74 | $71.00 | $69.09 | $70.21 | $70.21 | 2,144,951 |
| 2023-12-06 | $71.45 | $74.42 | $70.06 | $71.14 | $71.14 | 2,455,726 |
| 2023-12-05 | $70.65 | $72.69 | $68.30 | $70.60 | $70.60 | 1,863,913 |
| 2023-12-04 | $69.10 | $72.97 | $68.55 | $71.51 | $71.51 | 2,815,394 |
| 2023-12-01 | $66.22 | $68.70 | $63.39 | $68.65 | $68.65 | 3,675,377 |
| 2023-11-30 | $70.49 | $71.18 | $66.51 | $66.73 | $66.73 | 2,515,802 |
| 2023-11-29 | $71.38 | $73.55 | $68.93 | $69.09 | $69.09 | 2,215,093 |
| 2023-11-28 | $71.17 | $71.74 | $69.44 | $70.66 | $70.66 | 1,861,191 |
| 2023-11-27 | $69.75 | $71.85 | $67.82 | $71.61 | $71.61 | 2,162,749 |
| 2023-11-24 | $70.49 | $73.40 | $69.65 | $69.97 | $69.97 | 1,886,974 |
| 2023-11-22 | $68.69 | $71.18 | $68.00 | $70.49 | $70.49 | 2,574,202 |
| 2023-11-21 | $71.44 | $71.70 | $67.18 | $67.57 | $67.57 | 3,992,919 |
| 2023-11-20 | $69.57 | $76.19 | $68.10 | $72.18 | $72.18 | 8,013,750 |
| 2023-11-17 | $61.18 | $68.94 | $60.80 | $67.89 | $67.89 | 6,546,249 |
| 2023-11-16 | $58.06 | $60.41 | $55.76 | $59.22 | $59.22 | 3,379,613 |
| 2023-11-15 | $55.68 | $57.10 | $54.27 | $56.23 | $56.23 | 1,808,422 |
| 2023-11-14 | $55.38 | $56.79 | $53.60 | $55.30 | $55.30 | 1,992,973 |
| 2023-11-13 | $52.03 | $52.42 | $48.55 | $52.01 | $52.01 | 2,850,716 |
| 2023-11-10 | $51.42 | $53.61 | $49.54 | $53.16 | $53.16 | 2,266,697 |
| 2023-11-09 | $55.09 | $55.93 | $50.77 | $51.26 | $51.26 | 2,470,580 |
| 2023-11-08 | $58.32 | $58.32 | $54.24 | $54.72 | $54.72 | 3,057,516 |
| 2023-11-07 | $52.44 | $58.81 | $51.80 | $58.58 | $58.58 | 3,867,123 |
| 2023-11-06 | $53.20 | $53.94 | $51.25 | $51.58 | $51.58 | 2,818,998 |
| 2023-11-03 | $47.76 | $52.36 | $47.50 | $50.99 | $50.99 | 3,071,221 |
| 2023-11-02 | $45.30 | $48.82 | $44.05 | $46.18 | $46.18 | 3,058,319 |
| 2023-11-01 | $43.45 | $44.16 | $39.76 | $43.75 | $43.75 | 4,750,120 |
| 2023-10-31 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 71,593 |
| 2023-10-30 | $38.96 | $40.00 | $38.16 | $38.93 | $38.93 | 1,883,470 |
| 2023-10-27 | $42.50 | $43.12 | $38.29 | $38.74 | $38.74 | 3,692,082 |
| 2023-10-26 | $39.18 | $40.42 | $38.40 | $39.11 | $39.11 | 1,919,444 |
| 2023-10-25 | $41.00 | $41.30 | $38.91 | $39.18 | $39.18 | 1,229,540 |
| 2023-10-24 | $40.75 | $42.71 | $40.75 | $41.51 | $41.51 | 1,651,938 |
| 2023-10-23 | $38.31 | $40.56 | $37.55 | $40.10 | $40.10 | 1,765,445 |
| 2023-10-20 | $39.50 | $39.65 | $38.24 | $38.62 | $38.62 | 1,501,915 |
| 2023-10-19 | $40.46 | $41.02 | $39.69 | $39.78 | $39.78 | 1,285,321 |
| 2023-10-18 | $43.43 | $43.43 | $40.20 | $40.43 | $40.43 | 1,434,703 |
| 2023-10-17 | $43.39 | $44.44 | $42.51 | $43.66 | $43.66 | 1,235,468 |
| 2023-10-16 | $44.31 | $45.05 | $43.61 | $44.81 | $44.81 | 710,975 |
| 2023-10-13 | $43.01 | $44.50 | $42.63 | $44.31 | $44.31 | 1,001,088 |
| 2023-10-12 | $44.82 | $44.82 | $42.66 | $43.03 | $43.03 | 900,968 |
| 2023-10-11 | $44.26 | $45.55 | $43.67 | $44.73 | $44.73 | 962,685 |
| 2023-10-10 | $42.63 | $44.34 | $42.25 | $43.84 | $43.84 | 806,220 |
| 2023-10-09 | $42.43 | $42.53 | $41.32 | $42.51 | $42.51 | 930,776 |
| 2023-10-06 | $43.00 | $43.62 | $42.36 | $43.06 | $43.06 | 1,010,332 |
| 2023-10-05 | $41.39 | $43.26 | $41.20 | $43.00 | $43.00 | 1,028,760 |
| 2023-10-04 | $42.95 | $43.00 | $40.72 | $41.62 | $41.62 | 1,534,132 |
| 2023-10-03 | $42.19 | $43.32 | $41.46 | $42.94 | $42.94 | 1,497,181 |
| 2023-10-02 | $45.25 | $45.35 | $42.35 | $42.41 | $42.41 | 1,888,726 |
| 2023-09-29 | $46.54 | $46.97 | $45.22 | $45.39 | $45.39 | 845,714 |
| 2023-09-28 | $47.10 | $47.10 | $44.90 | $45.74 | $45.74 | 819,752 |
| 2023-09-27 | $46.86 | $47.79 | $46.68 | $47.13 | $47.13 | 839,362 |
| 2023-09-26 | $45.78 | $47.09 | $45.62 | $46.11 | $46.11 | 706,429 |
| 2023-09-25 | $45.18 | $46.12 | $44.53 | $45.86 | $45.86 | 801,114 |
| 2023-09-22 | $46.61 | $46.95 | $45.47 | $45.49 | $45.49 | 660,112 |
| 2023-09-21 | $45.93 | $46.61 | $45.18 | $46.06 | $46.06 | 1,057,338 |
| 2023-09-20 | $47.43 | $48.18 | $46.51 | $46.56 | $46.56 | 717,581 |
| 2023-09-19 | $47.75 | $48.35 | $47.25 | $47.42 | $47.42 | 740,715 |
| 2023-09-18 | $50.33 | $50.58 | $47.46 | $47.64 | $47.64 | 1,303,953 |
| 2023-09-15 | $51.39 | $51.92 | $50.52 | $50.58 | $50.58 | 1,428,619 |
| 2023-09-14 | $49.70 | $51.53 | $49.11 | $51.28 | $51.28 | 1,004,417 |
| 2023-09-13 | $50.20 | $51.13 | $49.29 | $49.36 | $49.36 | 565,611 |
| 2023-09-12 | $51.27 | $51.60 | $50.25 | $50.37 | $50.37 | 510,842 |
| 2023-09-11 | $50.06 | $51.51 | $49.93 | $51.07 | $51.07 | 717,523 |
| 2023-09-08 | $49.39 | $50.05 | $48.68 | $49.94 | $49.94 | 559,534 |
| 2023-09-07 | $48.99 | $50.29 | $47.58 | $49.34 | $49.34 | 1,309,949 |
| 2023-09-06 | $50.30 | $51.36 | $50.03 | $51.09 | $51.09 | 550,535 |
| 2023-09-05 | $50.30 | $51.26 | $49.93 | $50.26 | $50.26 | 623,499 |
| 2023-09-01 | $50.66 | $51.68 | $50.44 | $50.53 | $50.53 | 729,331 |
| 2023-08-31 | $50.68 | $50.99 | $49.73 | $50.01 | $50.01 | 615,125 |
| 2023-08-30 | $50.56 | $50.65 | $49.74 | $50.52 | $50.52 | 562,828 |
| 2023-08-29 | $49.93 | $51.39 | $49.51 | $50.57 | $50.57 | 637,632 |
| 2023-08-28 | $50.08 | $50.50 | $49.03 | $49.96 | $49.96 | 528,164 |
| 2023-08-25 | $49.82 | $50.90 | $49.11 | $49.69 | $49.69 | 957,584 |
| 2023-08-24 | $50.59 | $50.68 | $49.18 | $49.65 | $49.65 | 729,103 |
| 2023-08-23 | $49.07 | $50.71 | $49.07 | $50.50 | $50.50 | 1,029,383 |
| 2023-08-22 | $48.36 | $49.25 | $47.84 | $48.97 | $48.97 | 959,449 |
| 2023-08-21 | $48.05 | $48.22 | $47.21 | $47.93 | $47.93 | 768,184 |
| 2023-08-18 | $46.66 | $49.18 | $46.55 | $48.14 | $48.14 | 1,203,966 |
| 2023-08-17 | $47.21 | $48.72 | $46.05 | $47.09 | $47.09 | 1,618,231 |
| 2023-08-16 | $48.50 | $48.68 | $47.00 | $47.20 | $47.20 | 1,084,274 |
| 2023-08-15 | $48.03 | $49.19 | $47.83 | $48.68 | $48.68 | 955,295 |
| 2023-08-14 | $49.15 | $49.37 | $47.20 | $48.42 | $48.42 | 1,224,122 |
| 2023-08-11 | $49.95 | $50.62 | $49.34 | $49.65 | $49.65 | 703,422 |
| 2023-08-10 | $51.42 | $51.63 | $49.53 | $50.07 | $50.07 | 1,099,408 |
| 2023-08-09 | $53.28 | $53.48 | $50.54 | $50.95 | $50.95 | 1,131,266 |
| 2023-08-08 | $49.27 | $54.61 | $48.95 | $53.05 | $53.05 | 2,390,309 |
| 2023-08-07 | $50.75 | $50.99 | $48.25 | $48.34 | $48.34 | 1,748,819 |
| 2023-08-04 | $51.61 | $52.24 | $50.70 | $50.96 | $50.96 | 934,897 |
| 2023-08-03 | $52.47 | $52.81 | $51.24 | $51.35 | $51.35 | 1,147,230 |
| 2023-08-02 | $55.20 | $55.42 | $52.88 | $53.01 | $53.01 | 1,474,026 |
| 2023-08-01 | $56.95 | $56.95 | $55.58 | $56.41 | $56.41 | 757,614 |
| 2023-07-31 | $57.02 | $58.02 | $56.74 | $57.33 | $57.33 | 596,166 |
| 2023-07-28 | $55.99 | $57.50 | $55.99 | $56.89 | $56.89 | 705,405 |
| 2023-07-27 | $58.12 | $58.20 | $55.16 | $55.44 | $55.44 | 1,100,211 |
| 2023-07-26 | $55.33 | $57.99 | $55.20 | $57.28 | $57.28 | 1,174,139 |
| 2023-07-25 | $55.73 | $56.38 | $55.25 | $55.44 | $55.44 | 1,022,646 |
| 2023-07-24 | $56.73 | $57.27 | $55.45 | $55.52 | $55.52 | 777,062 |
| 2023-07-21 | $57.05 | $57.71 | $56.11 | $56.73 | $56.73 | 1,027,473 |
| 2023-07-20 | $57.20 | $57.75 | $56.11 | $56.54 | $56.54 | 915,414 |
| 2023-07-19 | $58.39 | $59.40 | $57.70 | $58.12 | $58.12 | 1,539,587 |
| 2023-07-18 | $58.75 | $58.91 | $57.01 | $57.75 | $57.75 | 614,822 |
| 2023-07-17 | $56.79 | $59.17 | $56.56 | $58.22 | $58.22 | 779,609 |
| 2023-07-14 | $59.29 | $59.57 | $56.50 | $56.91 | $56.91 | 1,006,934 |
| 2023-07-13 | $57.75 | $59.67 | $57.15 | $59.00 | $59.00 | 1,029,803 |
| 2023-07-12 | $58.53 | $59.11 | $56.99 | $57.48 | $57.48 | 812,722 |
| 2023-07-11 | $58.14 | $58.14 | $56.82 | $57.62 | $57.62 | 784,571 |
| 2023-07-10 | $54.41 | $58.38 | $53.93 | $57.66 | $57.66 | 1,288,451 |
| 2023-07-07 | $54.02 | $55.08 | $53.85 | $54.37 | $54.37 | 687,360 |
| 2023-07-06 | $56.07 | $56.49 | $53.20 | $54.02 | $54.02 | 1,243,268 |
| 2023-07-05 | $56.21 | $57.14 | $55.91 | $56.78 | $56.78 | 645,199 |
| 2023-07-03 | $56.17 | $57.08 | $56.17 | $56.25 | $56.25 | 550,374 |
| 2023-06-30 | $57.72 | $58.00 | $55.83 | $56.14 | $56.14 | 1,099,296 |
| 2023-06-29 | $57.10 | $57.47 | $56.04 | $57.02 | $57.02 | 830,724 |
| 2023-06-28 | $55.83 | $57.78 | $55.29 | $57.16 | $57.16 | 854,000 |
| 2023-06-27 | $56.71 | $56.71 | $55.23 | $55.82 | $55.82 | 1,011,879 |
| 2023-06-26 | $56.01 | $56.94 | $55.31 | $56.23 | $56.23 | 949,368 |
| 2023-06-23 | $56.00 | $56.69 | $55.24 | $56.03 | $56.03 | 1,153,650 |
| 2023-06-22 | $56.88 | $57.32 | $56.01 | $56.94 | $56.94 | 724,743 |
| 2023-06-21 | $56.41 | $57.47 | $55.01 | $56.97 | $56.97 | 1,159,836 |
| 2023-06-20 | $57.61 | $57.80 | $56.07 | $56.89 | $56.89 | 1,094,236 |
| 2023-06-16 | $59.40 | $59.81 | $57.61 | $57.75 | $57.75 | 2,055,437 |
| 2023-06-15 | $58.60 | $59.47 | $58.10 | $58.94 | $58.94 | 963,056 |
| 2023-06-14 | $61.31 | $61.43 | $58.45 | $58.96 | $58.96 | 1,543,682 |
| 2023-06-13 | $60.00 | $61.60 | $59.20 | $60.79 | $60.79 | 1,485,328 |
| 2023-06-12 | $61.80 | $63.21 | $59.43 | $59.90 | $59.90 | 1,897,700 |
| 2023-06-09 | $67.91 | $68.26 | $60.68 | $61.24 | $61.24 | 2,741,423 |
| 2023-06-08 | $62.50 | $63.70 | $61.01 | $62.59 | $62.59 | 1,047,209 |
| 2023-06-07 | $64.53 | $65.28 | $60.33 | $62.78 | $62.78 | 1,460,567 |
| 2023-06-06 | $63.04 | $65.69 | $61.66 | $64.58 | $64.58 | 1,514,358 |
| 2023-06-05 | $65.22 | $65.50 | $62.95 | $63.04 | $63.04 | 1,070,021 |
| 2023-06-02 | $65.37 | $65.92 | $63.38 | $65.00 | $65.00 | 987,581 |
| 2023-06-01 | $64.06 | $65.60 | $62.84 | $64.52 | $64.52 | 1,260,532 |
| 2023-05-31 | $65.15 | $67.26 | $63.02 | $64.04 | $64.04 | 1,322,932 |
| 2023-05-30 | $65.00 | $66.97 | $62.75 | $64.63 | $64.63 | 990,942 |
| 2023-05-26 | $63.78 | $65.50 | $62.90 | $64.66 | $64.66 | 1,016,310 |
| 2023-05-25 | $66.26 | $66.50 | $62.16 | $63.85 | $63.85 | 997,424 |
| 2023-05-24 | $66.35 | $66.75 | $64.30 | $65.88 | $65.88 | 1,186,986 |
| 2023-05-23 | $65.72 | $72.00 | $65.57 | $67.20 | $67.20 | 2,014,238 |
| 2023-05-22 | $62.86 | $66.40 | $62.22 | $65.80 | $65.80 | 1,208,353 |
| 2023-05-19 | $63.85 | $65.25 | $61.58 | $62.13 | $62.13 | 1,002,494 |
| 2023-05-18 | $64.23 | $64.97 | $62.38 | $63.45 | $63.45 | 1,051,048 |
| 2023-05-17 | $62.07 | $64.70 | $60.68 | $64.41 | $64.41 | 1,177,046 |
| 2023-05-16 | $65.00 | $65.00 | $61.10 | $61.70 | $61.70 | 1,745,815 |
| 2023-05-15 | $64.12 | $68.96 | $63.85 | $65.95 | $65.95 | 1,666,818 |
| 2023-05-12 | $66.34 | $67.08 | $63.52 | $63.90 | $63.90 | 1,898,381 |
| 2023-05-11 | $68.00 | $68.81 | $65.12 | $66.01 | $66.01 | 2,010,065 |
| 2023-05-10 | $64.48 | $71.20 | $63.64 | $67.77 | $67.77 | 4,342,329 |
| 2023-05-09 | $56.47 | $64.25 | $55.72 | $63.42 | $63.42 | 3,431,034 |
| 2023-05-08 | $55.94 | $56.20 | $54.03 | $55.96 | $55.96 | 998,040 |
| 2023-05-05 | $54.12 | $57.89 | $53.89 | $55.79 | $55.79 | 1,872,675 |
| 2023-05-04 | $48.69 | $53.85 | $48.64 | $53.12 | $53.12 | 1,666,795 |
| 2023-05-03 | $48.17 | $50.00 | $47.60 | $49.19 | $49.19 | 1,088,003 |
| 2023-05-02 | $49.07 | $49.32 | $47.84 | $48.05 | $48.05 | 750,894 |
| 2023-05-01 | $48.65 | $50.13 | $48.40 | $49.08 | $49.08 | 716,883 |
| 2023-04-28 | $48.96 | $49.96 | $47.81 | $48.94 | $48.94 | 604,122 |
| 2023-04-27 | $48.85 | $50.65 | $48.10 | $49.11 | $49.11 | 939,674 |
| 2023-04-26 | $49.60 | $50.00 | $48.55 | $48.65 | $48.65 | 1,073,854 |
| 2023-04-25 | $50.97 | $51.70 | $49.05 | $49.43 | $49.43 | 886,701 |
| 2023-04-24 | $52.21 | $52.26 | $50.00 | $51.08 | $51.08 | 900,532 |
| 2023-04-21 | $49.89 | $52.39 | $49.61 | $52.01 | $52.01 | 1,194,362 |
| 2023-04-20 | $52.53 | $52.98 | $49.67 | $49.89 | $49.89 | 1,477,984 |
| 2023-04-19 | $51.58 | $54.44 | $50.95 | $53.48 | $53.48 | 1,198,337 |
| 2023-04-18 | $54.79 | $54.90 | $51.80 | $51.92 | $51.92 | 1,388,937 |
| 2023-04-17 | $50.82 | $55.36 | $50.50 | $54.29 | $54.29 | 2,594,734 |
| 2023-04-14 | $50.56 | $51.47 | $49.59 | $50.31 | $50.31 | 2,282,201 |
| 2023-04-13 | $44.24 | $50.78 | $44.00 | $50.56 | $50.56 | 4,384,759 |
| 2023-04-12 | $46.50 | $47.14 | $43.40 | $43.47 | $43.47 | 1,400,026 |
| 2023-04-11 | $45.13 | $45.94 | $45.11 | $45.41 | $45.41 | 739,913 |
| 2023-04-10 | $44.99 | $45.21 | $44.50 | $45.09 | $45.09 | 746,784 |
| 2023-04-06 | $44.88 | $45.71 | $44.03 | $45.40 | $45.40 | 887,031 |
| 2023-04-05 | $43.68 | $45.00 | $43.14 | $44.80 | $44.80 | 1,189,695 |
| 2023-04-04 | $45.33 | $45.42 | $43.10 | $43.71 | $43.71 | 945,004 |
| 2023-04-03 | $45.29 | $46.28 | $44.57 | $45.28 | $45.28 | 931,616 |
| 2023-03-31 | $44.42 | $45.69 | $44.07 | $45.23 | $45.23 | 1,178,351 |
| 2023-03-30 | $45.56 | $45.70 | $44.01 | $44.16 | $44.16 | 822,244 |
| 2023-03-29 | $44.36 | $45.50 | $43.53 | $45.18 | $45.18 | 913,482 |
| 2023-03-28 | $44.12 | $44.74 | $43.37 | $43.85 | $43.85 | 702,383 |
| 2023-03-27 | $45.51 | $46.12 | $43.93 | $44.35 | $44.35 | 1,393,745 |
| 2023-03-24 | $42.83 | $43.86 | $42.00 | $43.43 | $43.43 | 890,032 |
| 2023-03-23 | $44.34 | $45.04 | $42.41 | $43.14 | $43.14 | 920,484 |
| 2023-03-22 | $45.17 | $45.66 | $43.54 | $43.54 | $43.54 | 973,270 |
| 2023-03-21 | $44.32 | $45.30 | $43.41 | $45.06 | $45.06 | 1,055,708 |
| 2023-03-20 | $45.54 | $46.05 | $44.08 | $44.46 | $44.46 | 832,436 |
| 2023-03-17 | $45.63 | $45.95 | $44.25 | $45.74 | $45.74 | 957,920 |
| 2023-03-16 | $44.87 | $46.15 | $43.75 | $45.39 | $45.39 | 756,701 |
| 2023-03-15 | $44.63 | $45.46 | $43.89 | $44.92 | $44.92 | 866,852 |
| 2023-03-14 | $46.66 | $47.35 | $44.61 | $45.15 | $45.15 | 1,015,898 |
| 2023-03-13 | $42.75 | $46.36 | $42.57 | $45.72 | $45.72 | 1,363,469 |
| 2023-03-10 | $45.47 | $45.73 | $42.01 | $43.22 | $43.22 | 1,762,536 |
| 2023-03-09 | $47.83 | $48.34 | $45.72 | $45.79 | $45.79 | 784,532 |
| 2023-03-08 | $47.65 | $48.50 | $47.10 | $47.93 | $47.93 | 666,230 |
| 2023-03-07 | $48.87 | $49.10 | $47.66 | $47.84 | $47.84 | 762,265 |
| 2023-03-06 | $51.42 | $51.56 | $49.06 | $49.33 | $49.33 | 749,009 |
| 2023-03-03 | $49.81 | $51.19 | $48.68 | $50.84 | $50.84 | 883,853 |
| 2023-03-02 | $47.48 | $49.44 | $46.85 | $49.19 | $49.19 | 817,956 |
| 2023-03-01 | $49.21 | $49.48 | $47.60 | $47.72 | $47.72 | 797,827 |
| 2023-02-28 | $49.09 | $50.12 | $48.75 | $49.32 | $49.32 | 1,168,411 |
| 2023-02-27 | $49.19 | $49.52 | $47.15 | $49.16 | $49.16 | 1,092,497 |
| 2023-02-24 | $48.92 | $49.42 | $47.30 | $48.02 | $48.02 | 1,229,148 |
| 2023-02-23 | $51.64 | $51.66 | $47.78 | $50.04 | $50.04 | 1,312,708 |
| 2023-02-22 | $47.80 | $53.50 | $47.33 | $50.38 | $50.38 | 2,728,391 |
| 2023-02-21 | $49.46 | $49.60 | $46.52 | $46.63 | $46.63 | 1,445,539 |
| 2023-02-17 | $49.99 | $50.92 | $48.23 | $50.89 | $50.89 | 1,138,831 |
| 2023-02-16 | $50.95 | $52.07 | $49.71 | $50.54 | $50.54 | 1,051,931 |
| 2023-02-15 | $50.69 | $52.26 | $49.81 | $52.17 | $52.17 | 688,423 |
| 2023-02-14 | $50.84 | $52.48 | $49.64 | $50.87 | $50.87 | 986,338 |
| 2023-02-13 | $49.83 | $51.71 | $48.83 | $51.51 | $51.51 | 894,261 |
| 2023-02-10 | $50.39 | $50.51 | $49.17 | $49.78 | $49.78 | 1,231,971 |
| 2023-02-09 | $54.00 | $54.41 | $50.72 | $51.08 | $51.08 | 1,027,433 |
| 2023-02-08 | $55.67 | $56.16 | $53.27 | $53.39 | $53.39 | 801,458 |
| 2023-02-07 | $56.05 | $57.22 | $53.50 | $55.67 | $55.67 | 1,320,936 |
| 2023-02-06 | $55.15 | $56.52 | $54.42 | $55.51 | $55.51 | 871,185 |
| 2023-02-03 | $54.12 | $56.11 | $53.38 | $55.27 | $55.27 | 1,166,709 |
| 2023-02-02 | $54.25 | $58.50 | $52.76 | $56.12 | $56.12 | 2,088,745 |
| 2023-02-01 | $51.57 | $53.04 | $50.34 | $52.33 | $52.33 | 1,076,076 |
| 2023-01-31 | $50.10 | $51.90 | $50.10 | $51.02 | $51.02 | 725,418 |
| 2023-01-30 | $52.10 | $52.37 | $49.86 | $49.96 | $49.96 | 1,177,138 |
| 2023-01-27 | $50.16 | $53.19 | $50.00 | $52.78 | $52.78 | 879,864 |
| 2023-01-26 | $51.50 | $52.00 | $49.41 | $50.47 | $50.47 | 906,130 |
| 2023-01-25 | $50.70 | $51.20 | $49.30 | $50.75 | $50.75 | 1,010,473 |
| 2023-01-24 | $50.95 | $52.31 | $50.64 | $51.96 | $51.96 | 797,086 |
| 2023-01-23 | $49.68 | $51.40 | $49.14 | $51.32 | $51.32 | 790,250 |
| 2023-01-20 | $48.14 | $50.04 | $47.50 | $49.61 | $49.61 | 899,061 |
| 2023-01-19 | $49.63 | $49.70 | $46.91 | $47.67 | $47.67 | 1,004,856 |
| 2023-01-18 | $52.13 | $54.18 | $50.18 | $50.55 | $50.55 | 1,316,780 |
| 2023-01-17 | $49.93 | $52.33 | $48.82 | $51.77 | $51.77 | 1,057,729 |
| 2023-01-13 | $48.98 | $50.89 | $48.95 | $49.94 | $49.94 | 1,397,604 |
| 2023-01-12 | $48.42 | $49.70 | $45.77 | $49.66 | $49.66 | 914,017 |
| 2023-01-11 | $48.59 | $49.39 | $47.16 | $48.35 | $48.35 | 936,767 |
| 2023-01-10 | $46.69 | $48.26 | $46.69 | $48.24 | $48.24 | 699,966 |
| 2023-01-09 | $47.94 | $48.73 | $46.56 | $46.68 | $46.68 | 1,006,711 |
| 2023-01-06 | $47.56 | $48.47 | $46.30 | $47.21 | $47.21 | 1,473,693 |
| 2023-01-05 | $45.97 | $47.86 | $45.03 | $47.45 | $47.45 | 1,416,020 |
| 2023-01-04 | $41.52 | $45.01 | $41.20 | $45.00 | $45.00 | 1,258,929 |
| 2023-01-03 | $41.19 | $41.65 | $39.88 | $41.00 | $41.00 | 1,364,942 |
| 2022-12-30 | $39.82 | $40.68 | $38.94 | $40.65 | $40.65 | 1,147,176 |
| 2022-12-29 | $39.75 | $41.23 | $39.34 | $40.33 | $40.33 | 1,361,300 |
| 2022-12-28 | $40.99 | $41.87 | $39.05 | $39.19 | $39.19 | 1,297,656 |
| 2022-12-27 | $43.70 | $43.89 | $40.79 | $41.01 | $41.01 | 1,289,460 |
| 2022-12-23 | $46.15 | $46.88 | $43.93 | $44.09 | $44.09 | 987,675 |
| 2022-12-22 | $44.94 | $46.15 | $44.72 | $46.08 | $46.08 | 1,093,290 |
| 2022-12-21 | $44.39 | $45.69 | $43.88 | $45.42 | $45.42 | 1,090,636 |
| 2022-12-20 | $43.75 | $44.77 | $43.58 | $44.31 | $44.31 | 955,332 |
| 2022-12-19 | $46.50 | $46.50 | $43.61 | $44.06 | $44.06 | 1,178,277 |
| 2022-12-16 | $47.28 | $47.28 | $44.84 | $46.41 | $46.41 | 2,114,197 |
| 2022-12-15 | $49.07 | $50.38 | $47.34 | $47.50 | $47.50 | 949,948 |
| 2022-12-14 | $50.70 | $52.22 | $49.53 | $50.19 | $50.19 | 984,959 |
| 2022-12-13 | $53.41 | $54.16 | $48.47 | $50.70 | $50.70 | 1,816,396 |
| 2022-12-12 | $49.23 | $51.26 | $47.13 | $51.06 | $51.06 | 1,582,062 |
| 2022-12-09 | $50.23 | $50.74 | $48.99 | $48.99 | $48.99 | 1,131,725 |
| 2022-12-08 | $50.78 | $51.26 | $49.13 | $50.50 | $50.50 | 730,754 |
| 2022-12-07 | $50.49 | $51.54 | $49.80 | $50.61 | $50.61 | 1,252,194 |
| 2022-12-06 | $52.12 | $52.18 | $50.08 | $50.78 | $50.78 | 731,467 |
| 2022-12-05 | $54.07 | $54.39 | $51.19 | $52.11 | $52.11 | 1,045,358 |
| 2022-12-02 | $53.33 | $54.68 | $52.63 | $54.50 | $54.50 | 742,136 |
| 2022-12-01 | $54.18 | $55.34 | $53.37 | $54.34 | $54.34 | 668,409 |
| 2022-11-30 | $53.50 | $54.89 | $51.46 | $54.79 | $54.79 | 1,143,214 |
| 2022-11-29 | $53.64 | $54.35 | $52.52 | $52.88 | $52.88 | 646,812 |
| 2022-11-28 | $54.97 | $55.60 | $53.02 | $53.34 | $53.34 | 692,160 |
| 2022-11-25 | $54.46 | $55.03 | $53.34 | $54.99 | $54.99 | 323,024 |
| 2022-11-23 | $55.55 | $56.80 | $54.84 | $55.03 | $55.03 | 632,501 |
| 2022-11-22 | $55.38 | $55.52 | $53.92 | $55.46 | $55.46 | 602,466 |
| 2022-11-21 | $57.58 | $58.33 | $54.37 | $55.54 | $55.54 | 799,316 |
| 2022-11-18 | $58.71 | $62.12 | $57.26 | $57.74 | $57.74 | 992,818 |
| 2022-11-17 | $56.93 | $58.23 | $56.14 | $57.64 | $57.64 | 780,390 |
| 2022-11-16 | $60.88 | $61.13 | $57.97 | $58.76 | $58.76 | 1,057,216 |
| 2022-11-15 | $63.52 | $64.22 | $60.32 | $61.01 | $61.01 | 1,249,505 |
| 2022-11-14 | $60.00 | $62.22 | $59.14 | $59.78 | $59.78 | 1,182,984 |
| 2022-11-11 | $54.14 | $62.23 | $54.14 | $60.35 | $60.35 | 2,402,895 |
| 2022-11-10 | $52.35 | $55.00 | $51.31 | $54.69 | $54.69 | 1,390,675 |
| 2022-11-09 | $50.26 | $51.04 | $48.77 | $48.93 | $48.93 | 870,931 |
| 2022-11-08 | $49.50 | $52.54 | $49.19 | $50.73 | $50.73 | 825,210 |
| 2022-11-07 | $50.63 | $51.25 | $48.50 | $49.70 | $49.70 | 1,099,996 |
| 2022-11-04 | $54.30 | $54.45 | $49.71 | $51.18 | $51.18 | 1,135,054 |
| 2022-11-03 | $54.39 | $54.46 | $53.20 | $53.24 | $53.24 | 940,813 |
| 2022-11-02 | $51.99 | $56.70 | $51.84 | $54.68 | $54.68 | 1,532,690 |
| 2022-11-01 | $53.81 | $54.15 | $51.95 | $52.02 | $52.02 | 683,726 |
| 2022-10-31 | $53.95 | $54.63 | $51.83 | $52.34 | $52.34 | 934,334 |
| 2022-10-28 | $52.18 | $54.38 | $51.50 | $54.29 | $54.29 | 935,427 |
| 2022-10-27 | $55.61 | $55.69 | $52.32 | $52.36 | $52.36 | 965,831 |
| 2022-10-26 | $52.18 | $57.89 | $52.15 | $55.20 | $55.20 | 1,092,379 |
| 2022-10-25 | $50.95 | $52.95 | $50.95 | $52.45 | $52.45 | 1,012,209 |
| 2022-10-24 | $50.85 | $50.85 | $48.49 | $50.40 | $50.40 | 962,334 |
| 2022-10-21 | $51.52 | $51.95 | $50.20 | $50.84 | $50.84 | 1,384,084 |
| 2022-10-20 | $53.69 | $54.68 | $51.00 | $51.29 | $51.29 | 1,191,246 |
| 2022-10-19 | $56.20 | $56.46 | $53.56 | $54.07 | $54.07 | 898,552 |
| 2022-10-18 | $58.11 | $59.50 | $55.42 | $56.90 | $56.90 | 827,769 |
| 2022-10-17 | $54.75 | $56.66 | $54.38 | $56.33 | $56.33 | 918,725 |
| 2022-10-14 | $58.79 | $59.53 | $53.98 | $54.07 | $54.07 | 1,125,919 |
| 2022-10-13 | $56.01 | $58.99 | $55.38 | $58.06 | $58.06 | 1,005,851 |
| 2022-10-12 | $58.35 | $59.46 | $57.31 | $58.51 | $58.51 | 606,414 |
| 2022-10-11 | $58.90 | $61.15 | $57.10 | $58.51 | $58.51 | 1,424,283 |
| 2022-10-10 | $61.40 | $61.49 | $59.25 | $60.82 | $60.82 | 753,645 |
| 2022-10-07 | $63.88 | $64.19 | $61.26 | $61.65 | $61.65 | 774,988 |
| 2022-10-06 | $64.44 | $66.13 | $63.38 | $65.26 | $65.26 | 712,139 |
| 2022-10-05 | $64.44 | $65.00 | $61.42 | $64.63 | $64.63 | 1,554,036 |
| 2022-10-04 | $64.40 | $66.21 | $64.39 | $65.67 | $65.67 | 1,364,454 |
| 2022-10-03 | $66.02 | $66.31 | $61.75 | $63.10 | $63.10 | 1,156,144 |
| 2022-09-30 | $64.52 | $68.06 | $64.50 | $65.35 | $65.35 | 1,276,401 |
| 2022-09-29 | $66.42 | $66.85 | $62.84 | $64.49 | $64.49 | 1,347,916 |
| 2022-09-28 | $64.16 | $67.43 | $63.72 | $66.94 | $66.94 | 1,271,237 |
| 2022-09-27 | $62.94 | $66.56 | $62.41 | $63.63 | $63.63 | 1,667,499 |
| 2022-09-26 | $63.09 | $64.44 | $61.04 | $61.10 | $61.10 | 808,591 |
| 2022-09-23 | $63.88 | $64.59 | $61.78 | $63.16 | $63.16 | 1,089,098 |
| 2022-09-22 | $66.15 | $66.15 | $64.01 | $64.90 | $64.90 | 935,234 |
| 2022-09-21 | $70.66 | $70.82 | $66.65 | $66.65 | $66.65 | 1,005,425 |
| 2022-09-20 | $68.05 | $71.26 | $68.00 | $70.13 | $70.13 | 769,854 |
| 2022-09-19 | $69.26 | $69.96 | $65.82 | $68.82 | $68.82 | 1,069,370 |
| 2022-09-16 | $73.02 | $73.62 | $69.25 | $70.53 | $70.53 | 2,177,135 |
| 2022-09-15 | $71.16 | $75.18 | $71.01 | $75.01 | $75.01 | 1,680,944 |
| 2022-09-14 | $68.18 | $72.31 | $67.13 | $72.19 | $72.19 | 1,215,420 |
| 2022-09-13 | $66.51 | $68.45 | $65.40 | $67.55 | $67.55 | 1,347,911 |
| 2022-09-12 | $67.00 | $70.44 | $66.49 | $69.82 | $69.82 | 1,515,583 |
| 2022-09-09 | $66.92 | $67.63 | $66.19 | $66.96 | $66.96 | 800,270 |
| 2022-09-08 | $64.07 | $66.94 | $63.77 | $66.27 | $66.27 | 783,093 |
| 2022-09-07 | $63.02 | $65.52 | $62.84 | $65.01 | $65.01 | 901,711 |
| 2022-09-06 | $63.56 | $63.78 | $62.10 | $62.76 | $62.76 | 761,929 |
| 2022-09-02 | $66.43 | $66.65 | $63.51 | $63.74 | $63.74 | 958,652 |
| 2022-09-01 | $64.02 | $65.80 | $62.76 | $65.60 | $65.60 | 1,112,600 |
| 2022-08-31 | $66.70 | $66.98 | $64.17 | $65.09 | $65.09 | 805,176 |
| 2022-08-30 | $66.63 | $67.15 | $64.16 | $65.17 | $65.17 | 899,542 |
| 2022-08-29 | $66.03 | $67.74 | $65.23 | $65.77 | $65.77 | 987,574 |
| 2022-08-26 | $71.89 | $72.57 | $67.05 | $67.37 | $67.37 | 1,141,427 |
| 2022-08-25 | $73.18 | $73.78 | $70.72 | $72.44 | $72.44 | 1,179,357 |
| 2022-08-24 | $68.69 | $72.16 | $67.10 | $71.97 | $71.97 | 885,168 |
| 2022-08-23 | $66.87 | $69.08 | $65.17 | $68.70 | $68.70 | 1,203,872 |
| 2022-08-22 | $67.00 | $68.91 | $66.11 | $66.35 | $66.35 | 1,132,907 |
| 2022-08-19 | $71.65 | $71.77 | $68.21 | $68.60 | $68.60 | 1,446,291 |
| 2022-08-18 | $71.84 | $72.62 | $69.77 | $72.15 | $72.15 | 850,510 |
| 2022-08-17 | $73.93 | $74.88 | $71.01 | $71.74 | $71.74 | 1,421,101 |
| 2022-08-16 | $80.11 | $80.46 | $75.35 | $75.85 | $75.85 | 1,082,023 |
| 2022-08-15 | $78.59 | $80.60 | $77.06 | $80.14 | $80.14 | 855,734 |
| 2022-08-12 | $77.50 | $80.11 | $76.39 | $78.66 | $78.66 | 903,046 |
| 2022-08-11 | $80.00 | $83.79 | $77.27 | $77.46 | $77.46 | 1,451,947 |
| 2022-08-10 | $77.75 | $79.27 | $75.14 | $78.87 | $78.87 | 1,104,358 |
| 2022-08-09 | $78.55 | $78.57 | $74.57 | $75.13 | $75.13 | 1,579,909 |
| 2022-08-08 | $81.00 | $84.10 | $80.16 | $81.39 | $81.39 | 1,535,928 |
| 2022-08-05 | $76.44 | $81.90 | $75.14 | $81.40 | $81.40 | 1,643,606 |
| 2022-08-04 | $79.51 | $80.50 | $76.02 | $78.91 | $78.91 | 1,459,761 |
| 2022-08-03 | $77.92 | $83.05 | $77.72 | $78.58 | $78.58 | 1,566,215 |
| 2022-08-02 | $73.38 | $77.26 | $73.29 | $76.34 | $76.34 | 935,223 |
| 2022-08-01 | $74.00 | $76.76 | $72.90 | $74.01 | $74.01 | 958,089 |
| 2022-07-29 | $75.00 | $75.74 | $73.03 | $75.00 | $75.00 | 1,013,912 |
| 2022-07-28 | $79.26 | $80.91 | $74.32 | $75.90 | $75.90 | 1,202,000 |
| 2022-07-27 | $77.76 | $79.21 | $75.13 | $78.93 | $78.93 | 845,527 |
| 2022-07-26 | $76.27 | $79.86 | $75.15 | $77.12 | $77.12 | 1,237,482 |
| 2022-07-25 | $75.23 | $76.88 | $72.71 | $76.50 | $76.50 | 1,187,865 |
| 2022-07-22 | $80.56 | $80.70 | $75.10 | $75.82 | $75.82 | 1,532,949 |
| 2022-07-21 | $82.16 | $82.34 | $78.52 | $79.95 | $79.95 | 1,465,035 |
| 2022-07-20 | $83.55 | $86.95 | $81.56 | $82.34 | $82.34 | 2,214,358 |
| 2022-07-19 | $80.91 | $83.95 | $78.60 | $83.78 | $83.78 | 1,305,496 |
| 2022-07-18 | $84.56 | $85.86 | $79.36 | $79.36 | $79.36 | 1,720,634 |
| 2022-07-15 | $81.91 | $83.39 | $77.82 | $83.39 | $83.39 | 1,541,816 |
| 2022-07-14 | $80.62 | $83.50 | $80.02 | $81.91 | $81.91 | 2,131,222 |
| 2022-07-13 | $75.56 | $82.68 | $75.04 | $80.70 | $80.70 | 3,271,018 |
| 2022-07-12 | $74.71 | $79.78 | $72.41 | $79.05 | $79.05 | 2,552,617 |
| 2022-07-11 | $76.28 | $77.35 | $73.26 | $73.71 | $73.71 | 1,899,602 |
| 2022-07-08 | $76.51 | $79.15 | $75.65 | $76.70 | $76.70 | 1,727,328 |
| 2022-07-07 | $72.06 | $79.27 | $72.00 | $78.20 | $78.20 | 2,789,200 |
| 2022-07-06 | $70.70 | $76.99 | $70.65 | $72.70 | $72.70 | 4,849,801 |
| 2022-07-05 | $63.39 | $71.64 | $62.04 | $70.60 | $70.60 | 3,040,574 |
| 2022-07-01 | $61.11 | $64.00 | $60.41 | $63.79 | $63.79 | 947,769 |
| 2022-06-30 | $61.92 | $63.20 | $60.67 | $60.77 | $60.77 | 1,376,760 |
| 2022-06-29 | $62.76 | $63.90 | $60.99 | $63.00 | $63.00 | 1,714,897 |
| 2022-06-28 | $66.48 | $67.70 | $62.56 | $63.28 | $63.28 | 1,556,180 |
| 2022-06-27 | $67.06 | $69.42 | $63.62 | $66.90 | $66.90 | 2,494,192 |
| 2022-06-24 | $66.57 | $67.16 | $61.06 | $66.96 | $66.96 | 2,952,357 |
| 2022-06-23 | $59.16 | $65.95 | $57.78 | $65.15 | $65.15 | 3,407,465 |
| 2022-06-22 | $63.01 | $63.23 | $56.34 | $59.94 | $59.94 | 5,836,786 |
| 2022-06-21 | $71.01 | $75.24 | $59.82 | $64.67 | $64.67 | 7,447,184 |
| 2022-06-17 | $66.45 | $72.28 | $66.25 | $70.00 | $70.00 | 5,962,437 |
| 2022-06-16 | $59.99 | $65.52 | $59.72 | $64.64 | $64.64 | 2,406,586 |
| 2022-06-15 | $58.90 | $63.08 | $58.90 | $62.66 | $62.66 | 2,082,295 |
| 2022-06-14 | $55.74 | $58.13 | $53.52 | $58.11 | $58.11 | 1,531,645 |
| 2022-06-13 | $59.26 | $59.71 | $53.36 | $55.27 | $55.27 | 3,761,191 |
| 2022-06-10 | $67.83 | $69.29 | $63.11 | $63.76 | $63.76 | 1,889,790 |
| 2022-06-09 | $72.84 | $75.42 | $71.69 | $71.70 | $71.70 | 1,305,660 |
| 2022-06-08 | $68.87 | $74.59 | $68.44 | $73.83 | $73.83 | 2,577,800 |
| 2022-06-07 | $63.15 | $69.05 | $63.15 | $69.04 | $69.04 | 1,392,486 |
| 2022-06-06 | $65.70 | $66.39 | $63.38 | $64.22 | $64.22 | 1,219,409 |
| 2022-06-03 | $59.70 | $65.58 | $59.52 | $64.21 | $64.21 | 1,999,189 |
| 2022-06-02 | $57.53 | $62.20 | $56.85 | $61.00 | $61.00 | 1,552,626 |
| 2022-06-01 | $58.07 | $59.33 | $56.60 | $57.87 | $57.87 | 1,206,857 |
| 2022-05-31 | $57.69 | $59.42 | $56.42 | $58.05 | $58.05 | 1,460,691 |
| 2022-05-27 | $56.01 | $58.56 | $54.49 | $58.34 | $58.34 | 1,112,444 |
| 2022-05-26 | $54.67 | $56.72 | $53.89 | $55.23 | $55.23 | 987,864 |
| 2022-05-25 | $51.76 | $54.94 | $51.55 | $54.55 | $54.55 | 1,101,391 |
| 2022-05-24 | $53.42 | $53.91 | $51.46 | $52.38 | $52.38 | 1,096,517 |
| 2022-05-23 | $55.94 | $57.25 | $53.96 | $54.71 | $54.71 | 925,192 |
| 2022-05-20 | $56.65 | $58.08 | $52.73 | $56.34 | $56.34 | 1,339,955 |
| 2022-05-19 | $54.64 | $57.95 | $53.62 | $56.49 | $56.49 | 1,318,165 |
| 2022-05-18 | $53.01 | $56.27 | $52.85 | $54.76 | $54.76 | 1,291,744 |
| 2022-05-17 | $52.68 | $54.87 | $51.69 | $54.36 | $54.36 | 1,379,346 |
| 2022-05-16 | $52.27 | $53.14 | $50.48 | $51.54 | $51.54 | 1,276,656 |
| 2022-05-13 | $48.19 | $52.80 | $48.19 | $52.23 | $52.23 | 1,569,309 |
| 2022-05-12 | $42.60 | $48.70 | $42.51 | $46.54 | $46.54 | 2,279,692 |
| 2022-05-11 | $45.43 | $48.55 | $42.99 | $43.67 | $43.67 | 2,535,914 |
| 2022-05-10 | $44.48 | $49.02 | $43.55 | $47.31 | $47.31 | 2,325,363 |
| 2022-05-09 | $46.20 | $47.30 | $43.05 | $43.23 | $43.23 | 2,208,055 |
| 2022-05-06 | $50.73 | $50.99 | $46.58 | $48.01 | $48.01 | 1,746,056 |
| 2022-05-05 | $54.17 | $54.85 | $50.28 | $51.34 | $51.34 | 1,267,681 |
| 2022-05-04 | $52.54 | $56.46 | $50.51 | $55.62 | $55.62 | 1,504,557 |
| 2022-05-03 | $52.39 | $54.15 | $51.38 | $52.62 | $52.62 | 878,986 |
| 2022-05-02 | $49.58 | $52.04 | $48.40 | $51.98 | $51.98 | 1,300,184 |
| 2022-04-29 | $51.63 | $53.90 | $49.53 | $49.62 | $49.62 | 974,504 |
| 2022-04-28 | $52.03 | $53.21 | $48.38 | $51.62 | $51.62 | 1,879,897 |
| 2022-04-27 | $52.54 | $53.90 | $51.10 | $51.96 | $51.96 | 926,516 |
| 2022-04-26 | $56.48 | $57.57 | $52.79 | $52.80 | $52.80 | 1,113,951 |
| 2022-04-25 | $55.34 | $57.49 | $55.01 | $57.27 | $57.27 | 1,134,494 |
| 2022-04-22 | $55.43 | $57.04 | $54.78 | $55.68 | $55.68 | 796,683 |
| 2022-04-21 | $58.51 | $60.42 | $55.08 | $55.53 | $55.53 | 1,195,754 |
| 2022-04-20 | $59.55 | $59.55 | $56.80 | $57.58 | $57.58 | 866,922 |
| 2022-04-19 | $58.57 | $60.60 | $57.87 | $58.96 | $58.96 | 1,009,201 |
| 2022-04-18 | $61.51 | $61.85 | $58.43 | $58.74 | $58.74 | 1,025,413 |
| 2022-04-14 | $65.37 | $65.47 | $61.59 | $62.19 | $62.19 | 1,052,616 |
| 2022-04-13 | $64.10 | $66.55 | $63.47 | $65.84 | $65.84 | 957,408 |
| 2022-04-12 | $62.50 | $66.07 | $62.48 | $64.55 | $64.55 | 1,280,068 |
| 2022-04-11 | $60.52 | $62.03 | $59.14 | $61.45 | $61.45 | 1,104,198 |
| 2022-04-08 | $64.06 | $64.40 | $61.01 | $61.62 | $61.62 | 775,284 |
| 2022-04-07 | $65.45 | $66.93 | $62.43 | $63.94 | $63.94 | 1,045,499 |
| 2022-04-06 | $65.32 | $67.15 | $63.86 | $66.12 | $66.12 | 1,105,552 |
| 2022-04-05 | $69.50 | $70.40 | $67.07 | $67.48 | $67.48 | 1,187,196 |
| 2022-04-04 | $66.81 | $70.18 | $66.81 | $69.51 | $69.51 | 1,270,682 |
| 2022-04-01 | $63.55 | $68.75 | $63.30 | $66.15 | $66.15 | 1,564,268 |
| 2022-03-31 | $64.60 | $65.00 | $62.52 | $62.77 | $62.77 | 721,748 |
| 2022-03-30 | $65.95 | $67.87 | $63.72 | $64.08 | $64.08 | 1,097,141 |
| 2022-03-29 | $64.31 | $67.26 | $63.66 | $65.95 | $65.95 | 1,645,997 |
| 2022-03-28 | $62.20 | $64.00 | $60.56 | $62.83 | $62.83 | 998,129 |
| 2022-03-25 | $64.43 | $64.54 | $61.55 | $62.14 | $62.14 | 891,501 |
| 2022-03-24 | $64.14 | $64.55 | $61.56 | $64.40 | $64.40 | 998,286 |
| 2022-03-23 | $67.05 | $67.05 | $63.52 | $63.57 | $63.57 | 1,082,283 |
| 2022-03-22 | $65.93 | $68.26 | $64.71 | $67.50 | $67.50 | 896,209 |
| 2022-03-21 | $68.02 | $68.02 | $64.38 | $65.66 | $65.66 | 1,102,617 |
| 2022-03-18 | $66.81 | $70.94 | $66.62 | $67.89 | $67.89 | 6,615,178 |
| 2022-03-17 | $64.87 | $68.39 | $63.83 | $67.46 | $67.46 | 1,761,977 |
| 2022-03-16 | $61.44 | $65.65 | $60.77 | $65.54 | $65.54 | 2,093,313 |
| 2022-03-15 | $58.04 | $60.77 | $57.78 | $60.04 | $60.04 | 1,228,728 |
| 2022-03-14 | $60.66 | $63.38 | $57.57 | $58.06 | $58.06 | 1,404,441 |
| 2022-03-11 | $62.99 | $64.81 | $61.33 | $61.42 | $61.42 | 1,176,258 |
| 2022-03-10 | $60.72 | $62.98 | $59.58 | $62.43 | $62.43 | 1,004,046 |
| 2022-03-09 | $60.84 | $63.19 | $60.84 | $62.42 | $62.42 | 1,554,127 |
| 2022-03-08 | $54.27 | $62.62 | $53.78 | $60.35 | $60.35 | 2,582,798 |
| 2022-03-07 | $54.15 | $56.84 | $53.70 | $55.20 | $55.20 | 2,226,253 |
| 2022-03-04 | $53.73 | $55.75 | $52.43 | $53.19 | $53.19 | 972,177 |
| 2022-03-03 | $58.78 | $58.98 | $53.61 | $54.19 | $54.19 | 1,440,836 |
| 2022-03-02 | $57.57 | $59.47 | $55.47 | $58.78 | $58.78 | 1,100,666 |
| 2022-03-01 | $60.41 | $61.62 | $56.81 | $57.44 | $57.44 | 2,258,524 |
| 2022-02-28 | $59.57 | $62.62 | $58.90 | $61.37 | $61.37 | 1,447,059 |
| 2022-02-25 | $57.51 | $59.94 | $55.71 | $59.73 | $59.73 | 1,605,518 |
| 2022-02-24 | $50.86 | $57.68 | $50.54 | $57.16 | $57.16 | 1,878,643 |
| 2022-02-23 | $56.57 | $57.00 | $53.04 | $53.25 | $53.25 | 1,337,030 |
| 2022-02-22 | $57.09 | $58.94 | $55.17 | $55.66 | $55.66 | 1,624,453 |
| 2022-02-18 | $58.61 | $60.03 | $57.39 | $58.29 | $58.29 | 1,182,880 |
| 2022-02-17 | $60.86 | $62.31 | $58.41 | $58.61 | $58.61 | 1,310,507 |
| 2022-02-16 | $59.64 | $62.30 | $59.60 | $61.97 | $61.97 | 1,578,438 |
| 2022-02-15 | $60.00 | $61.36 | $58.85 | $60.97 | $60.97 | 1,678,367 |
| 2022-02-14 | $59.51 | $61.05 | $58.31 | $58.61 | $58.61 | 2,152,938 |
| 2022-02-11 | $62.60 | $63.88 | $58.98 | $59.40 | $59.40 | 1,386,986 |
| 2022-02-10 | $63.50 | $66.50 | $61.30 | $61.90 | $61.90 | 1,420,340 |
| 2022-02-09 | $62.05 | $65.89 | $62.05 | $65.04 | $65.04 | 1,239,467 |
| 2022-02-08 | $61.81 | $62.89 | $60.03 | $61.04 | $61.04 | 1,234,685 |
| 2022-02-07 | $61.89 | $65.90 | $61.69 | $62.36 | $62.36 | 1,239,253 |
| 2022-02-04 | $60.53 | $62.72 | $58.91 | $61.89 | $61.89 | 1,187,295 |
| 2022-02-03 | $60.02 | $62.60 | $59.85 | $60.40 | $60.40 | 1,161,464 |
| 2022-02-02 | $67.00 | $67.39 | $61.66 | $62.12 | $62.12 | 1,817,644 |
| 2022-02-01 | $65.18 | $66.54 | $61.96 | $65.53 | $65.53 | 1,600,522 |
| 2022-01-31 | $60.29 | $64.86 | $60.19 | $63.75 | $63.75 | 2,317,762 |
| 2022-01-28 | $58.63 | $61.40 | $56.38 | $59.00 | $59.00 | 2,738,239 |
| 2022-01-27 | $63.73 | $63.97 | $58.55 | $58.76 | $58.76 | 1,688,344 |
| 2022-01-26 | $64.70 | $67.10 | $61.63 | $61.84 | $61.84 | 1,796,445 |
| 2022-01-25 | $58.79 | $63.70 | $57.59 | $62.54 | $62.54 | 2,288,636 |
| 2022-01-24 | $59.55 | $61.72 | $55.35 | $60.26 | $60.26 | 3,544,736 |
| 2022-01-21 | $63.72 | $66.42 | $62.21 | $62.61 | $62.61 | 2,216,716 |
| 2022-01-20 | $65.03 | $68.85 | $64.01 | $64.36 | $64.36 | 1,351,758 |
| 2022-01-19 | $65.91 | $68.07 | $63.86 | $64.19 | $64.19 | 1,841,457 |
| 2022-01-18 | $66.51 | $68.72 | $64.60 | $65.05 | $65.05 | 1,466,315 |
| 2022-01-14 | $65.32 | $68.67 | $65.03 | $67.77 | $67.77 | 1,525,550 |
| 2022-01-13 | $69.74 | $70.27 | $66.22 | $66.40 | $66.40 | 1,610,682 |
| 2022-01-12 | $73.44 | $74.49 | $69.51 | $69.86 | $69.86 | 1,367,940 |
| 2022-01-11 | $69.35 | $73.00 | $68.51 | $72.71 | $72.71 | 1,341,553 |
| 2022-01-10 | $67.00 | $69.21 | $64.76 | $69.09 | $69.09 | 2,106,140 |
| 2022-01-07 | $67.52 | $71.42 | $66.79 | $67.66 | $67.66 | 1,234,905 |
| 2022-01-06 | $68.40 | $70.30 | $65.89 | $67.18 | $67.18 | 2,161,929 |
| 2022-01-05 | $72.75 | $73.91 | $68.97 | $69.01 | $69.01 | 1,790,339 |
| 2022-01-04 | $78.99 | $79.20 | $71.40 | $73.25 | $73.25 | 2,133,901 |
| 2022-01-03 | $76.57 | $79.40 | $74.11 | $79.24 | $79.24 | 1,033,751 |
| 2021-12-31 | $78.46 | $80.83 | $75.66 | $75.78 | $75.78 | 1,161,331 |
| 2021-12-30 | $76.47 | $81.08 | $76.35 | $78.85 | $78.85 | 2,648,983 |
| 2021-12-29 | $76.50 | $78.20 | $75.95 | $76.77 | $76.77 | 1,095,314 |
| 2021-12-28 | $76.81 | $80.24 | $76.06 | $76.77 | $76.77 | 1,184,002 |
| 2021-12-27 | $81.19 | $81.68 | $76.37 | $76.96 | $76.96 | 1,584,825 |
| 2021-12-23 | $81.50 | $83.59 | $79.00 | $82.15 | $82.15 | 949,491 |
| 2021-12-22 | $79.08 | $82.69 | $78.41 | $81.56 | $81.56 | 1,197,754 |
| 2021-12-21 | $81.51 | $81.81 | $78.94 | $79.92 | $79.92 | 1,387,371 |
| 2021-12-20 | $79.61 | $81.75 | $76.50 | $81.05 | $81.05 | 1,836,713 |
| 2021-12-17 | $75.82 | $83.19 | $74.94 | $82.73 | $82.73 | 2,555,624 |
| 2021-12-16 | $79.69 | $80.63 | $75.65 | $76.46 | $76.46 | 1,863,390 |
| 2021-12-15 | $74.47 | $79.88 | $72.05 | $78.87 | $78.87 | 1,893,807 |
| 2021-12-14 | $70.77 | $76.49 | $70.22 | $74.59 | $74.59 | 1,904,475 |
| 2021-12-13 | $73.56 | $73.93 | $70.39 | $73.00 | $73.00 | 1,570,894 |
| 2021-12-10 | $76.06 | $78.56 | $73.02 | $73.63 | $73.63 | 995,323 |
| 2021-12-09 | $79.50 | $79.54 | $75.31 | $75.46 | $75.46 | 1,182,168 |
| 2021-12-08 | $78.39 | $81.21 | $75.69 | $79.41 | $79.41 | 1,231,289 |
| 2021-12-07 | $72.26 | $79.89 | $72.03 | $78.39 | $78.39 | 2,570,896 |
| 2021-12-06 | $70.28 | $71.18 | $67.15 | $71.12 | $71.12 | 2,465,536 |
| 2021-12-03 | $76.85 | $76.85 | $68.16 | $70.09 | $70.09 | 2,892,812 |
| 2021-12-02 | $75.00 | $77.36 | $73.19 | $76.85 | $76.85 | 1,316,591 |
| 2021-12-01 | $80.47 | $81.54 | $75.12 | $75.28 | $75.28 | 1,451,334 |
| 2021-11-30 | $77.38 | $80.50 | $76.81 | $79.90 | $79.90 | 1,473,692 |
| 2021-11-29 | $79.58 | $80.75 | $76.71 | $77.98 | $77.98 | 1,400,249 |
| 2021-11-26 | $79.57 | $82.00 | $78.46 | $78.79 | $78.79 | 1,176,066 |
| 2021-11-24 | $79.49 | $81.51 | $77.47 | $80.92 | $80.92 | 2,396,965 |
| 2021-11-23 | $80.07 | $80.46 | $77.42 | $80.08 | $80.08 | 1,919,199 |
| 2021-11-22 | $82.42 | $82.42 | $80.06 | $80.59 | $80.59 | 1,472,486 |
| 2021-11-19 | $83.01 | $83.98 | $81.92 | $82.44 | $82.44 | 1,060,038 |
| 2021-11-18 | $86.48 | $87.76 | $82.70 | $82.97 | $82.97 | 1,406,866 |
| 2021-11-17 | $86.31 | $86.92 | $84.61 | $86.08 | $86.08 | 861,628 |
| 2021-11-16 | $84.98 | $87.20 | $84.51 | $86.58 | $86.58 | 965,785 |
| 2021-11-15 | $89.03 | $89.68 | $84.31 | $85.08 | $85.08 | 1,824,627 |
| 2021-11-12 | $88.07 | $89.29 | $87.02 | $88.93 | $88.93 | 1,056,432 |
| 2021-11-11 | $88.66 | $89.70 | $87.31 | $87.92 | $87.92 | 976,082 |
| 2021-11-10 | $90.70 | $91.83 | $86.66 | $87.58 | $87.58 | 1,877,774 |
| 2021-11-09 | $94.12 | $95.00 | $90.75 | $91.27 | $91.27 | 1,128,663 |
| 2021-11-08 | $90.82 | $94.90 | $90.80 | $94.14 | $94.14 | 1,267,213 |
| 2021-11-05 | $93.08 | $93.95 | $89.55 | $90.24 | $90.24 | 1,548,149 |
| 2021-11-04 | $95.62 | $95.88 | $90.14 | $93.00 | $93.00 | 2,117,144 |
| 2021-11-03 | $95.60 | $96.98 | $94.80 | $96.88 | $96.88 | 1,138,143 |
| 2021-11-02 | $95.66 | $98.58 | $94.35 | $95.84 | $95.84 | 1,155,018 |
| 2021-11-01 | $91.50 | $96.19 | $91.45 | $95.46 | $95.46 | 1,573,921 |
| 2021-10-29 | $93.79 | $93.98 | $91.17 | $91.33 | $91.33 | 1,225,449 |
| 2021-10-28 | $92.72 | $95.41 | $90.34 | $94.00 | $94.00 | 1,145,850 |
| 2021-10-27 | $95.31 | $96.25 | $92.52 | $92.78 | $92.78 | 1,504,389 |
| 2021-10-26 | $97.30 | $97.89 | $95.05 | $95.06 | $95.06 | 956,156 |
| 2021-10-25 | $95.53 | $97.29 | $94.27 | $96.70 | $96.70 | 1,082,678 |
| 2021-10-22 | $96.95 | $97.65 | $94.25 | $95.56 | $95.56 | 1,325,472 |
| 2021-10-21 | $98.75 | $99.45 | $96.75 | $97.06 | $97.06 | 1,650,901 |
| 2021-10-20 | $100.50 | $101.81 | $98.27 | $98.37 | $98.37 | 1,190,684 |
| 2021-10-19 | $97.47 | $102.96 | $97.33 | $100.26 | $100.26 | 1,921,220 |
| 2021-10-18 | $97.34 | $97.47 | $95.68 | $96.21 | $96.21 | 1,277,333 |
| 2021-10-15 | $99.23 | $99.81 | $96.65 | $97.00 | $97.00 | 1,851,448 |
| 2021-10-14 | $98.35 | $102.67 | $96.60 | $98.70 | $98.70 | 2,902,854 |
| 2021-10-13 | $92.80 | $98.33 | $92.33 | $96.77 | $96.77 | 6,429,258 |
| 2021-10-12 | $101.25 | $104.79 | $100.63 | $102.59 | $102.59 | 2,015,397 |
| 2021-10-11 | $99.05 | $101.34 | $98.68 | $100.65 | $100.65 | 1,785,364 |
| 2021-10-08 | $102.79 | $102.91 | $96.55 | $98.63 | $98.63 | 3,449,626 |
| 2021-10-07 | $102.50 | $105.59 | $101.66 | $102.99 | $102.99 | 934,653 |
| 2021-10-06 | $101.82 | $103.77 | $99.10 | $101.99 | $101.99 | 1,172,402 |
| 2021-10-05 | $102.98 | $105.60 | $101.77 | $102.49 | $102.49 | 950,097 |
| 2021-10-04 | $110.00 | $110.01 | $102.23 | $102.43 | $102.43 | 1,762,352 |
| 2021-10-01 | $111.75 | $112.39 | $108.94 | $111.29 | $111.29 | 916,849 |
| 2021-09-30 | $111.36 | $114.23 | $110.45 | $111.93 | $111.93 | 728,804 |
| 2021-09-29 | $112.54 | $113.95 | $109.63 | $110.20 | $110.20 | 1,137,825 |
| 2021-09-28 | $115.57 | $115.78 | $111.87 | $112.15 | $112.15 | 1,269,835 |
| 2021-09-27 | $116.17 | $117.84 | $113.32 | $117.26 | $117.26 | 770,672 |
| 2021-09-24 | $119.51 | $120.24 | $116.01 | $116.43 | $116.43 | 1,088,157 |
| 2021-09-23 | $119.26 | $122.25 | $116.91 | $121.25 | $121.25 | 772,248 |
| 2021-09-22 | $117.57 | $120.08 | $116.64 | $117.81 | $117.81 | 658,599 |
| 2021-09-21 | $117.50 | $119.78 | $116.63 | $117.25 | $117.25 | 886,476 |
| 2021-09-20 | $118.77 | $121.36 | $115.36 | $116.47 | $116.47 | 1,571,523 |
| 2021-09-17 | $117.75 | $124.79 | $115.96 | $124.52 | $124.52 | 1,670,872 |
| 2021-09-16 | $116.90 | $118.50 | $114.64 | $117.42 | $117.42 | 642,392 |
| 2021-09-15 | $116.21 | $117.34 | $114.42 | $117.26 | $117.26 | 773,555 |
| 2021-09-14 | $118.31 | $120.50 | $115.83 | $116.30 | $116.30 | 773,768 |
| 2021-09-13 | $120.91 | $120.91 | $116.56 | $118.00 | $118.00 | 1,263,952 |
| 2021-09-10 | $122.43 | $123.38 | $120.29 | $120.74 | $120.74 | 652,244 |
| 2021-09-09 | $119.55 | $124.25 | $119.37 | $121.46 | $121.46 | 788,764 |
| 2021-09-08 | $120.08 | $122.53 | $117.54 | $119.26 | $119.26 | 920,825 |
| 2021-09-07 | $121.59 | $124.38 | $120.18 | $120.51 | $120.51 | 902,924 |
| 2021-09-03 | $127.83 | $127.83 | $121.15 | $121.96 | $121.96 | 1,002,378 |
| 2021-09-02 | $126.69 | $127.50 | $124.70 | $127.07 | $127.07 | 743,807 |
| 2021-09-01 | $125.14 | $129.50 | $124.82 | $126.36 | $126.36 | 1,070,521 |
| 2021-08-31 | $122.34 | $124.95 | $122.00 | $124.95 | $124.95 | 750,096 |
| 2021-08-30 | $124.71 | $125.79 | $120.60 | $120.71 | $120.71 | 610,103 |
| 2021-08-27 | $122.67 | $127.32 | $120.70 | $123.81 | $123.81 | 690,438 |
| 2021-08-26 | $125.15 | $128.50 | $121.58 | $121.90 | $121.90 | 822,665 |
| 2021-08-25 | $125.34 | $126.50 | $123.60 | $125.80 | $125.80 | 507,090 |
| 2021-08-24 | $126.58 | $126.70 | $123.00 | $126.46 | $126.46 | 745,763 |
| 2021-08-23 | $120.39 | $126.47 | $119.50 | $125.02 | $125.02 | 1,309,036 |
| 2021-08-20 | $116.58 | $120.00 | $115.60 | $117.22 | $117.22 | 745,557 |
| 2021-08-19 | $118.16 | $120.87 | $116.31 | $116.79 | $116.79 | 1,098,090 |
| 2021-08-18 | $121.56 | $123.42 | $118.80 | $119.32 | $119.32 | 832,570 |
| 2021-08-17 | $119.77 | $122.02 | $117.80 | $120.55 | $120.55 | 994,514 |
| 2021-08-16 | $125.76 | $125.76 | $119.75 | $122.55 | $122.55 | 1,370,674 |
| 2021-08-13 | $135.46 | $135.70 | $126.20 | $126.76 | $126.76 | 1,320,311 |
| 2021-08-12 | $134.01 | $139.61 | $132.82 | $135.39 | $135.39 | 887,125 |
| 2021-08-11 | $135.33 | $136.76 | $130.74 | $133.69 | $133.69 | 842,838 |
| 2021-08-10 | $139.58 | $141.63 | $132.78 | $135.16 | $135.16 | 1,144,200 |
| 2021-08-09 | $137.20 | $142.64 | $135.55 | $137.82 | $137.82 | 1,664,006 |
| 2021-08-06 | $134.28 | $140.50 | $133.18 | $136.74 | $136.74 | 2,409,095 |
| 2021-08-05 | $126.99 | $133.95 | $125.73 | $133.49 | $133.49 | 2,415,534 |
| 2021-08-04 | $120.94 | $125.10 | $120.81 | $124.61 | $124.61 | 857,658 |
| 2021-08-03 | $122.63 | $123.16 | $118.66 | $121.42 | $121.42 | 770,774 |
| 2021-08-02 | $122.14 | $123.83 | $119.83 | $122.34 | $122.34 | 923,345 |
| 2021-07-30 | $122.44 | $125.31 | $119.35 | $121.02 | $121.02 | 1,433,962 |
| 2021-07-29 | $120.64 | $122.61 | $117.89 | $119.00 | $119.00 | 1,125,556 |
| 2021-07-28 | $117.48 | $121.40 | $116.01 | $119.75 | $119.75 | 854,507 |
| 2021-07-27 | $119.27 | $120.80 | $113.34 | $117.43 | $117.43 | 1,103,487 |
| 2021-07-26 | $120.96 | $123.61 | $118.51 | $119.22 | $119.22 | 1,057,140 |
| 2021-07-23 | $124.50 | $124.64 | $119.39 | $122.27 | $122.27 | 1,048,585 |
| 2021-07-22 | $130.07 | $130.46 | $124.30 | $124.77 | $124.77 | 923,173 |
| 2021-07-21 | $124.00 | $129.48 | $122.88 | $128.45 | $128.45 | 1,220,395 |
| 2021-07-20 | $124.82 | $125.51 | $120.70 | $124.14 | $124.14 | 1,413,375 |
| 2021-07-19 | $123.44 | $129.22 | $122.01 | $125.73 | $125.73 | 1,120,288 |
| 2021-07-16 | $128.42 | $130.46 | $125.84 | $126.25 | $126.25 | 934,166 |
| 2021-07-15 | $129.57 | $130.19 | $123.81 | $127.10 | $127.10 | 1,201,710 |
| 2021-07-14 | $136.00 | $136.74 | $129.52 | $130.31 | $130.31 | 1,069,371 |
| 2021-07-13 | $140.09 | $141.16 | $135.27 | $135.55 | $135.55 | 997,432 |
| 2021-07-12 | $143.40 | $144.73 | $138.24 | $140.75 | $140.75 | 887,095 |
| 2021-07-09 | $144.68 | $146.96 | $141.57 | $144.33 | $144.33 | 1,090,629 |
| 2021-07-08 | $136.77 | $145.55 | $135.40 | $144.81 | $144.81 | 1,300,650 |
| 2021-07-07 | $148.46 | $150.76 | $140.87 | $142.29 | $142.29 | 1,435,097 |
| 2021-07-06 | $151.65 | $155.87 | $146.27 | $148.10 | $148.10 | 1,615,272 |
| 2021-07-02 | $156.41 | $158.27 | $151.52 | $155.88 | $155.88 | 1,160,600 |
| 2021-07-01 | $161.22 | $163.00 | $152.03 | $156.64 | $156.64 | 2,324,563 |
| 2021-06-30 | $149.60 | $169.76 | $146.70 | $161.89 | $161.89 | 5,855,269 |
| 2021-06-29 | $151.01 | $153.24 | $145.29 | $150.49 | $150.49 | 1,813,747 |
| 2021-06-28 | $156.71 | $157.00 | $148.36 | $151.63 | $151.63 | 4,269,683 |
| 2021-06-25 | $138.70 | $143.00 | $135.82 | $142.52 | $142.52 | 1,469,479 |
| 2021-06-24 | $132.23 | $139.66 | $131.90 | $137.88 | $137.88 | 1,685,037 |
| 2021-06-23 | $129.00 | $132.90 | $128.63 | $130.68 | $130.68 | 964,357 |
| 2021-06-22 | $128.99 | $131.51 | $127.13 | $129.20 | $129.20 | 886,120 |
| 2021-06-21 | $126.84 | $130.41 | $124.80 | $129.62 | $129.62 | 1,022,788 |
| 2021-06-18 | $124.50 | $128.00 | $124.50 | $127.83 | $127.83 | 1,241,986 |
| 2021-06-17 | $123.02 | $128.76 | $122.59 | $127.27 | $127.27 | 1,325,691 |
| 2021-06-16 | $123.37 | $125.23 | $119.57 | $123.91 | $123.91 | 1,064,425 |
| 2021-06-15 | $128.27 | $128.27 | $122.19 | $123.62 | $123.62 | 1,068,508 |
| 2021-06-14 | $129.20 | $130.39 | $127.30 | $128.76 | $128.76 | 1,092,425 |
| 2021-06-11 | $129.18 | $129.99 | $124.70 | $127.00 | $127.00 | 1,547,929 |
| 2021-06-10 | $118.32 | $124.15 | $118.32 | $123.71 | $123.71 | 1,167,245 |
| 2021-06-09 | $120.00 | $122.27 | $119.29 | $119.98 | $119.98 | 805,344 |
| 2021-06-08 | $121.46 | $122.64 | $115.01 | $118.91 | $118.91 | 865,266 |
| 2021-06-07 | $114.02 | $120.45 | $112.48 | $119.20 | $119.20 | 1,193,548 |
| 2021-06-04 | $110.76 | $114.55 | $110.61 | $113.29 | $113.29 | 665,897 |
| 2021-06-03 | $112.94 | $114.99 | $109.68 | $109.83 | $109.83 | 1,068,858 |
| 2021-06-02 | $115.18 | $117.24 | $112.66 | $114.74 | $114.74 | 881,276 |
| 2021-06-01 | $119.44 | $119.82 | $114.76 | $115.80 | $115.80 | 801,175 |
| 2021-05-28 | $118.01 | $123.16 | $117.93 | $118.18 | $118.18 | 935,552 |
| 2021-05-27 | $118.01 | $119.26 | $115.36 | $118.40 | $118.40 | 742,887 |
| 2021-05-26 | $117.00 | $118.61 | $115.75 | $118.52 | $118.52 | 700,534 |
| 2021-05-25 | $115.50 | $118.42 | $114.62 | $116.31 | $116.31 | 756,443 |
| 2021-05-24 | $116.96 | $118.16 | $115.40 | $115.60 | $115.60 | 781,484 |
| 2021-05-21 | $118.81 | $119.01 | $115.18 | $115.57 | $115.57 | 958,472 |
| 2021-05-20 | $112.47 | $119.54 | $112.04 | $117.65 | $117.65 | 1,353,577 |
| 2021-05-19 | $108.92 | $111.45 | $106.75 | $110.56 | $110.56 | 1,130,301 |
| 2021-05-18 | $109.67 | $115.36 | $108.00 | $112.66 | $112.66 | 1,426,803 |
| 2021-05-17 | $106.82 | $109.57 | $104.69 | $109.22 | $109.22 | 1,161,771 |
| 2021-05-14 | $101.87 | $108.42 | $101.82 | $106.64 | $106.64 | 1,424,732 |
| 2021-05-13 | $101.63 | $104.88 | $95.96 | $101.00 | $101.00 | 1,864,814 |
| 2021-05-12 | $101.41 | $104.34 | $99.02 | $100.84 | $100.84 | 1,370,333 |
| 2021-05-11 | $96.76 | $106.35 | $95.11 | $103.54 | $103.54 | 2,401,841 |
| 2021-05-10 | $107.01 | $107.10 | $100.63 | $101.46 | $101.46 | 1,698,208 |
| 2021-05-07 | $110.30 | $114.32 | $107.38 | $107.70 | $107.70 | 1,582,540 |
| 2021-05-06 | $112.51 | $112.52 | $104.30 | $107.84 | $107.84 | 2,590,622 |
| 2021-05-05 | $116.40 | $118.13 | $112.33 | $113.90 | $113.90 | 1,277,093 |
| 2021-05-04 | $120.60 | $120.78 | $113.82 | $115.73 | $115.73 | 1,923,790 |
| 2021-05-03 | $132.01 | $132.78 | $120.90 | $122.81 | $122.81 | 1,458,655 |
| 2021-04-30 | $129.71 | $135.14 | $129.69 | $131.27 | $131.27 | 957,032 |
| 2021-04-29 | $136.66 | $136.72 | $129.10 | $131.88 | $131.88 | 1,169,172 |
| 2021-04-28 | $129.85 | $136.24 | $128.25 | $135.54 | $135.54 | 1,276,103 |
| 2021-04-27 | $136.91 | $137.25 | $129.67 | $133.04 | $133.04 | 1,303,570 |
| 2021-04-26 | $128.22 | $137.59 | $126.60 | $135.72 | $135.72 | 2,000,496 |
| 2021-04-23 | $125.50 | $128.42 | $123.60 | $126.55 | $126.55 | 1,097,455 |
| 2021-04-22 | $127.50 | $130.28 | $123.84 | $125.89 | $125.89 | 1,738,519 |
| 2021-04-21 | $123.00 | $129.50 | $120.78 | $124.93 | $124.93 | 3,119,675 |
| 2021-04-20 | $122.00 | $125.48 | $117.38 | $121.67 | $121.67 | 2,622,334 |
| 2021-04-19 | $117.12 | $120.00 | $112.99 | $115.04 | $115.04 | 1,154,480 |
| 2021-04-16 | $123.41 | $123.70 | $116.20 | $118.56 | $118.56 | 1,359,239 |
| 2021-04-15 | $125.00 | $126.70 | $121.83 | $123.85 | $123.85 | 896,270 |
| 2021-04-14 | $122.91 | $129.27 | $122.32 | $123.11 | $123.11 | 1,913,968 |
| 2021-04-13 | $114.21 | $122.48 | $114.21 | $120.88 | $120.88 | 1,352,750 |
| 2021-04-12 | $115.01 | $116.10 | $111.34 | $114.39 | $114.39 | 1,080,902 |
| 2021-04-09 | $119.28 | $119.37 | $114.32 | $115.74 | $115.74 | 1,068,266 |
| 2021-04-08 | $119.52 | $122.00 | $117.61 | $120.38 | $120.38 | 928,021 |
| 2021-04-07 | $120.53 | $123.50 | $117.80 | $118.53 | $118.53 | 754,952 |
| 2021-04-06 | $120.50 | $125.51 | $118.73 | $121.63 | $121.63 | 1,162,957 |
| 2021-04-05 | $122.17 | $124.40 | $118.86 | $121.99 | $121.99 | 948,016 |
| 2021-04-01 | $125.34 | $126.66 | $119.38 | $119.41 | $119.41 | 1,478,969 |
| 2021-03-31 | $117.27 | $124.00 | $117.04 | $121.85 | $121.85 | 2,068,987 |
| 2021-03-30 | $108.50 | $116.53 | $106.50 | $115.20 | $115.20 | 1,341,138 |
| 2021-03-29 | $110.79 | $113.48 | $107.66 | $110.72 | $110.72 | 1,099,496 |
| 2021-03-26 | $114.33 | $114.95 | $106.71 | $111.24 | $111.24 | 1,580,433 |
| 2021-03-25 | $110.00 | $115.96 | $107.52 | $114.60 | $114.60 | 2,356,094 |
| 2021-03-24 | $126.82 | $127.75 | $114.31 | $115.55 | $115.55 | 2,182,336 |
| 2021-03-23 | $132.01 | $132.10 | $124.21 | $126.49 | $126.49 | 1,794,792 |
| 2021-03-22 | $130.67 | $135.25 | $128.28 | $133.00 | $133.00 | 1,249,432 |
| 2021-03-19 | $123.91 | $129.99 | $122.64 | $129.61 | $129.61 | 1,790,904 |
| 2021-03-18 | $127.37 | $129.30 | $123.06 | $123.57 | $123.57 | 1,325,879 |
| 2021-03-17 | $126.18 | $133.87 | $123.50 | $131.10 | $131.10 | 1,408,773 |
| 2021-03-16 | $136.61 | $137.00 | $126.18 | $130.57 | $130.57 | 1,484,218 |
| 2021-03-15 | $131.32 | $134.27 | $128.88 | $133.60 | $133.60 | 1,163,737 |
| 2021-03-12 | $131.02 | $131.34 | $126.58 | $130.61 | $130.61 | 1,687,725 |
| 2021-03-11 | $129.76 | $135.00 | $127.20 | $133.88 | $133.88 | 2,588,631 |
| 2021-03-10 | $130.05 | $132.88 | $123.17 | $124.15 | $124.15 | 2,598,975 |
| 2021-03-09 | $119.93 | $127.36 | $118.26 | $125.63 | $125.63 | 3,165,237 |
| 2021-03-08 | $116.09 | $123.15 | $112.00 | $113.62 | $113.62 | 3,019,110 |
| 2021-03-05 | $115.86 | $116.06 | $100.00 | $114.65 | $114.65 | 5,228,860 |
| 2021-03-04 | $117.54 | $122.40 | $109.52 | $115.49 | $115.49 | 3,672,151 |
| 2021-03-03 | $128.00 | $129.00 | $118.00 | $119.08 | $119.08 | 2,423,029 |
| 2021-03-02 | $131.33 | $133.07 | $127.57 | $129.77 | $129.77 | 1,450,195 |
| 2021-03-01 | $127.75 | $133.33 | $126.99 | $130.25 | $130.25 | 2,387,720 |
| 2021-02-26 | $127.52 | $131.38 | $121.94 | $125.69 | $125.69 | 2,483,977 |
| 2021-02-25 | $131.42 | $135.12 | $123.70 | $127.28 | $127.28 | 2,121,590 |
| 2021-02-24 | $137.93 | $139.00 | $130.39 | $133.52 | $133.52 | 1,933,707 |
| 2021-02-23 | $128.50 | $137.40 | $121.04 | $135.30 | $135.30 | 3,717,520 |
| 2021-02-22 | $144.00 | $147.02 | $137.31 | $138.56 | $138.56 | 2,445,490 |
| 2021-02-19 | $149.69 | $152.22 | $147.12 | $148.98 | $148.98 | 1,500,848 |
| 2021-02-18 | $145.44 | $149.26 | $142.24 | $146.66 | $146.66 | 1,528,709 |
| 2021-02-17 | $150.13 | $151.00 | $142.15 | $150.03 | $150.03 | 3,361,850 |
| 2021-02-16 | $162.22 | $165.00 | $153.25 | $155.32 | $155.32 | 3,027,671 |
| 2021-02-12 | $159.85 | $161.12 | $151.40 | $161.05 | $161.05 | 2,700,418 |
| 2021-02-11 | $162.09 | $164.83 | $157.13 | $159.05 | $159.05 | 2,671,309 |
| 2021-02-10 | $170.64 | $171.00 | $156.62 | $160.20 | $160.20 | 3,317,093 |
| 2021-02-09 | $169.99 | $175.44 | $166.21 | $167.55 | $167.55 | 2,810,291 |
| 2021-02-08 | $171.46 | $173.18 | $164.58 | $169.23 | $169.23 | 3,183,509 |
| 2021-02-05 | $168.36 | $169.75 | $163.68 | $168.81 | $168.81 | 1,837,169 |
| 2021-02-04 | $165.28 | $170.00 | $163.00 | $167.79 | $167.79 | 1,279,487 |
| 2021-02-03 | $172.61 | $172.66 | $163.30 | $164.50 | $164.50 | 1,766,347 |
| 2021-02-02 | $170.25 | $172.97 | $167.51 | $168.15 | $168.15 | 2,203,902 |
| 2021-02-01 | $170.51 | $173.42 | $163.53 | $165.68 | $165.68 | 1,502,826 |
| 2021-01-29 | $167.45 | $170.67 | $160.37 | $165.70 | $165.70 | 1,668,171 |
| 2021-01-28 | $168.92 | $172.97 | $163.95 | $167.42 | $167.42 | 2,044,598 |
| 2021-01-27 | $162.06 | $172.50 | $155.28 | $163.95 | $163.95 | 3,476,397 |
| 2021-01-26 | $179.09 | $183.00 | $168.51 | $169.53 | $169.53 | 2,464,849 |
| 2021-01-25 | $188.47 | $191.10 | $176.75 | $181.24 | $181.24 | 2,303,961 |
| 2021-01-22 | $185.54 | $190.03 | $182.25 | $188.49 | $188.49 | 1,794,730 |
| 2021-01-21 | $193.88 | $193.93 | $183.16 | $185.10 | $185.10 | 2,211,419 |
| 2021-01-20 | $198.97 | $200.85 | $189.63 | $189.77 | $189.77 | 2,210,002 |
| 2021-01-19 | $207.09 | $208.18 | $194.22 | $198.29 | $198.29 | 2,427,204 |
| 2021-01-15 | $220.15 | $220.20 | $199.01 | $199.88 | $199.88 | 4,004,905 |
| 2021-01-14 | $196.99 | $215.10 | $196.09 | $210.04 | $210.04 | 2,723,891 |
| 2021-01-13 | $193.98 | $198.79 | $190.01 | $193.84 | $193.84 | 1,733,424 |
| 2021-01-12 | $190.01 | $199.68 | $186.32 | $190.34 | $190.34 | 2,065,862 |
| 2021-01-11 | $188.70 | $192.75 | $180.50 | $188.88 | $188.88 | 2,716,841 |
| 2021-01-08 | $198.93 | $210.39 | $185.88 | $193.82 | $193.82 | 5,062,317 |
| 2021-01-07 | $169.39 | $195.89 | $169.39 | $194.43 | $194.43 | 3,554,074 |
| 2021-01-06 | $156.80 | $171.50 | $156.78 | $163.85 | $163.85 | 2,291,773 |
| 2021-01-05 | $157.38 | $160.90 | $154.50 | $160.62 | $160.62 | 1,909,779 |
| 2021-01-04 | $157.82 | $161.38 | $150.55 | $158.01 | $158.01 | 2,410,943 |
| 2020-12-31 | $162.19 | $163.00 | $150.63 | $153.11 | $153.11 | 2,486,266 |
| 2020-12-30 | $163.20 | $165.92 | $160.31 | $161.57 | $161.57 | 1,723,873 |
| 2020-12-29 | $169.89 | $170.46 | $148.25 | $157.83 | $157.83 | 4,130,562 |
| 2020-12-28 | $181.42 | $181.42 | $168.69 | $168.93 | $168.93 | 2,743,021 |
| 2020-12-24 | $177.50 | $177.50 | $166.93 | $168.50 | $168.50 | 1,353,142 |
| 2020-12-23 | $176.56 | $178.09 | $168.30 | $173.23 | $173.23 | 2,483,669 |
| 2020-12-22 | $174.99 | $176.98 | $167.43 | $170.08 | $170.08 | 4,026,051 |
| 2020-12-21 | $148.19 | $176.99 | $146.60 | $166.84 | $166.84 | 5,416,403 |
| 2020-12-18 | $150.25 | $151.87 | $147.00 | $148.61 | $148.61 | 1,207,442 |
| 2020-12-17 | $148.50 | $152.49 | $146.25 | $149.13 | $149.13 | 787,328 |
| 2020-12-16 | $150.26 | $151.62 | $146.58 | $146.61 | $146.61 | 918,968 |
| 2020-12-15 | $154.60 | $154.85 | $144.19 | $149.97 | $149.97 | 1,282,176 |
| 2020-12-14 | $153.51 | $159.95 | $150.02 | $150.06 | $150.06 | 2,018,528 |
| 2020-12-11 | $154.18 | $156.40 | $145.31 | $148.41 | $148.41 | 1,404,307 |
| 2020-12-10 | $145.74 | $156.70 | $140.21 | $154.26 | $154.26 | 1,786,325 |
| 2020-12-09 | $146.33 | $157.90 | $144.40 | $146.63 | $146.63 | 2,081,937 |
| 2020-12-08 | $149.99 | $151.60 | $140.51 | $146.47 | $146.47 | 1,875,959 |
| 2020-12-07 | $152.19 | $163.56 | $142.50 | $149.72 | $149.72 | 4,274,399 |
| 2020-12-04 | $141.43 | $151.11 | $138.18 | $147.54 | $147.54 | 2,089,579 |
| 2020-12-03 | $131.61 | $147.82 | $130.35 | $140.46 | $140.46 | 1,777,106 |
| 2020-12-02 | $128.71 | $132.11 | $125.22 | $131.54 | $131.54 | 1,044,810 |
| 2020-12-01 | $129.97 | $134.50 | $128.25 | $129.58 | $129.58 | 1,727,621 |
| 2020-11-30 | $124.01 | $127.65 | $119.36 | $126.92 | $126.92 | 1,540,102 |
| 2020-11-27 | $111.08 | $124.43 | $110.36 | $121.55 | $121.55 | 1,124,306 |
| 2020-11-25 | $110.38 | $111.38 | $108.51 | $110.00 | $110.00 | 405,167 |
| 2020-11-24 | $110.60 | $110.79 | $108.89 | $109.99 | $109.99 | 476,401 |
| 2020-11-23 | $110.65 | $111.11 | $108.18 | $110.00 | $110.00 | 844,506 |
| 2020-11-20 | $109.76 | $110.14 | $107.70 | $109.70 | $109.70 | 842,963 |
| 2020-11-19 | $107.55 | $109.98 | $106.50 | $109.24 | $109.24 | 466,649 |
| 2020-11-18 | $109.03 | $110.36 | $106.08 | $106.75 | $106.75 | 668,678 |
| 2020-11-17 | $105.73 | $109.39 | $104.15 | $108.57 | $108.57 | 478,512 |
| 2020-11-16 | $105.60 | $107.28 | $103.06 | $106.76 | $106.76 | 672,235 |
| 2020-11-13 | $103.00 | $105.57 | $101.70 | $103.96 | $103.96 | 599,434 |
| 2020-11-12 | $99.53 | $103.42 | $99.53 | $101.77 | $101.77 | 401,443 |
| 2020-11-11 | $101.12 | $102.05 | $99.12 | $100.64 | $100.64 | 596,440 |
| 2020-11-10 | $100.94 | $101.16 | $93.99 | $98.70 | $98.70 | 671,748 |
| 2020-11-09 | $104.28 | $105.62 | $99.61 | $99.65 | $99.65 | 831,704 |
| 2020-11-06 | $102.00 | $103.34 | $96.52 | $102.66 | $102.66 | 757,214 |
| 2020-11-05 | $98.49 | $103.99 | $96.00 | $103.34 | $103.34 | 1,137,132 |
| 2020-11-04 | $90.31 | $96.51 | $88.29 | $95.51 | $95.51 | 1,236,161 |
| 2020-11-03 | $86.72 | $88.00 | $85.00 | $86.82 | $86.82 | 888,828 |
| 2020-11-02 | $92.60 | $92.87 | $84.38 | $86.16 | $86.16 | 1,314,958 |
| 2020-10-30 | $94.71 | $96.69 | $90.01 | $91.82 | $91.82 | 1,056,133 |
| 2020-10-29 | $94.75 | $97.97 | $92.83 | $96.35 | $96.35 | 820,776 |
| 2020-10-28 | $93.23 | $96.02 | $91.76 | $94.71 | $94.71 | 855,778 |
| 2020-10-27 | $94.95 | $98.50 | $92.80 | $98.12 | $98.12 | 954,684 |
| 2020-10-26 | $91.07 | $95.08 | $91.07 | $94.13 | $94.13 | 1,026,748 |
| 2020-10-23 | $90.54 | $92.88 | $87.52 | $92.65 | $92.65 | 1,141,578 |
| 2020-10-22 | $97.00 | $97.10 | $88.00 | $90.16 | $90.16 | 1,962,557 |
| 2020-10-21 | $91.27 | $98.00 | $90.29 | $92.22 | $92.22 | 4,107,780 |
| 2020-10-20 | $108.10 | $108.84 | $104.51 | $106.70 | $106.70 | 765,218 |
| 2020-10-19 | $111.30 | $111.81 | $106.70 | $107.72 | $107.72 | 980,894 |
| 2020-10-16 | $101.01 | $111.90 | $101.01 | $109.83 | $109.83 | 2,108,227 |
| 2020-10-15 | $99.39 | $101.65 | $98.01 | $99.89 | $99.89 | 956,956 |
| 2020-10-14 | $103.91 | $110.72 | $100.75 | $101.37 | $101.37 | 2,230,789 |
| 2020-10-13 | $100.01 | $103.40 | $97.09 | $103.06 | $103.06 | 1,369,647 |
| 2020-10-12 | $99.75 | $100.25 | $96.13 | $99.40 | $99.40 | 1,254,372 |
| 2020-10-09 | $97.78 | $100.88 | $96.33 | $98.26 | $98.26 | 1,526,919 |
| 2020-10-08 | $100.00 | $100.00 | $94.26 | $95.39 | $95.39 | 1,218,477 |
| 2020-10-07 | $91.72 | $99.87 | $90.04 | $97.68 | $97.68 | 2,357,896 |
| 2020-10-06 | $86.50 | $89.82 | $85.85 | $87.72 | $87.72 | 699,520 |
| 2020-10-05 | $81.95 | $87.41 | $81.31 | $86.75 | $86.75 | 824,247 |
| 2020-10-02 | $81.00 | $82.79 | $79.31 | $79.67 | $79.67 | 799,444 |
| 2020-10-01 | $83.93 | $85.09 | $82.11 | $83.34 | $83.34 | 723,665 |
| 2020-09-30 | $84.82 | $86.19 | $83.15 | $83.64 | $83.64 | 424,141 |
| 2020-09-29 | $84.00 | $85.44 | $82.64 | $84.99 | $84.99 | 479,766 |
| 2020-09-28 | $85.12 | $85.12 | $81.96 | $83.69 | $83.69 | 520,077 |
| 2020-09-25 | $83.38 | $84.71 | $82.50 | $84.09 | $84.09 | 522,247 |
| 2020-09-24 | $83.05 | $83.96 | $79.70 | $83.31 | $83.31 | 534,795 |
| 2020-09-23 | $88.69 | $88.88 | $84.33 | $84.69 | $84.69 | 581,031 |
| 2020-09-22 | $86.22 | $88.87 | $83.80 | $88.81 | $88.81 | 491,145 |
| 2020-09-21 | $84.81 | $85.41 | $82.31 | $85.13 | $85.13 | 482,478 |
| 2020-09-18 | $85.75 | $87.71 | $83.40 | $85.90 | $85.90 | 643,356 |
| 2020-09-17 | $81.80 | $85.35 | $80.81 | $85.14 | $85.14 | 413,630 |
| 2020-09-16 | $86.29 | $87.25 | $85.17 | $85.63 | $85.63 | 463,110 |
| 2020-09-15 | $85.04 | $86.00 | $84.51 | $84.93 | $84.93 | 580,103 |
| 2020-09-14 | $81.42 | $85.36 | $81.42 | $84.71 | $84.71 | 668,820 |
| 2020-09-11 | $83.00 | $84.42 | $79.67 | $79.98 | $79.98 | 738,992 |
| 2020-09-10 | $86.47 | $86.87 | $80.67 | $81.80 | $81.80 | 676,260 |
| 2020-09-09 | $82.69 | $86.49 | $81.92 | $85.25 | $85.25 | 601,282 |
| 2020-09-08 | $81.80 | $84.14 | $78.51 | $81.46 | $81.46 | 636,857 |
| 2020-09-04 | $86.49 | $87.00 | $76.71 | $82.02 | $82.02 | 1,570,422 |
| 2020-09-03 | $91.69 | $92.13 | $84.20 | $85.69 | $85.69 | 1,278,850 |
| 2020-09-02 | $94.15 | $94.41 | $90.72 | $93.93 | $93.93 | 532,029 |
| 2020-09-01 | $91.99 | $94.50 | $90.73 | $93.42 | $93.42 | 779,751 |
| 2020-08-31 | $91.99 | $94.56 | $90.50 | $93.46 | $93.46 | 641,981 |
| 2020-08-28 | $88.84 | $91.02 | $88.13 | $90.71 | $90.71 | 434,161 |
| 2020-08-27 | $88.75 | $89.83 | $86.97 | $89.42 | $89.42 | 485,128 |
| 2020-08-26 | $88.99 | $89.63 | $87.71 | $88.91 | $88.91 | 495,030 |
| 2020-08-25 | $87.05 | $89.15 | $85.50 | $88.92 | $88.92 | 703,365 |
| 2020-08-24 | $91.50 | $91.50 | $85.29 | $86.59 | $86.59 | 1,120,429 |
| 2020-08-21 | $92.37 | $93.50 | $88.51 | $90.46 | $90.46 | 984,739 |
| 2020-08-20 | $100.68 | $101.80 | $91.02 | $91.76 | $91.76 | 1,974,884 |
| 2020-08-19 | $94.66 | $105.12 | $94.64 | $100.64 | $100.64 | 2,786,900 |
| 2020-08-18 | $92.00 | $95.34 | $90.12 | $94.92 | $94.92 | 894,791 |
| 2020-08-17 | $90.01 | $91.98 | $89.26 | $91.65 | $91.65 | 596,210 |
| 2020-08-14 | $90.30 | $90.80 | $88.12 | $89.50 | $89.50 | 491,047 |
| 2020-08-13 | $92.00 | $92.75 | $90.76 | $91.74 | $91.74 | 580,575 |
| 2020-08-12 | $88.80 | $91.90 | $88.71 | $91.31 | $91.31 | 568,627 |
| 2020-08-11 | $89.75 | $91.93 | $87.56 | $89.45 | $89.45 | 713,556 |
| 2020-08-10 | $90.01 | $91.39 | $87.80 | $90.77 | $90.77 | 585,838 |
| 2020-08-07 | $92.90 | $95.18 | $88.55 | $89.81 | $89.81 | 834,097 |
| 2020-08-06 | $96.98 | $96.98 | $92.00 | $92.94 | $92.94 | 858,818 |
| 2020-08-05 | $94.26 | $95.23 | $92.00 | $94.51 | $94.51 | 972,130 |
| 2020-08-04 | $92.66 | $95.11 | $91.20 | $94.57 | $94.57 | 856,663 |
| 2020-08-03 | $86.54 | $93.96 | $85.78 | $92.50 | $92.50 | 1,242,740 |
| 2020-07-31 | $87.23 | $87.34 | $83.53 | $85.46 | $85.46 | 945,532 |
| 2020-07-30 | $84.84 | $87.43 | $83.73 | $86.36 | $86.36 | 547,136 |
| 2020-07-29 | $86.80 | $87.61 | $85.31 | $85.53 | $85.53 | 630,878 |
| 2020-07-28 | $91.26 | $92.30 | $85.48 | $86.40 | $86.40 | 1,019,755 |
| 2020-07-27 | $91.29 | $92.58 | $88.90 | $92.12 | $92.12 | 852,653 |
| 2020-07-24 | $88.90 | $90.83 | $87.22 | $90.35 | $90.35 | 986,175 |
| 2020-07-23 | $91.86 | $93.43 | $89.11 | $90.80 | $90.80 | 919,417 |
| 2020-07-22 | $93.38 | $94.10 | $91.88 | $92.97 | $92.97 | 477,191 |
| 2020-07-21 | $96.31 | $96.36 | $91.80 | $93.55 | $93.55 | 782,722 |
| 2020-07-20 | $93.63 | $96.77 | $93.63 | $95.30 | $95.30 | 934,721 |
| 2020-07-17 | $91.59 | $92.59 | $90.27 | $92.35 | $92.35 | 797,600 |
| 2020-07-16 | $91.60 | $92.60 | $89.43 | $91.32 | $91.32 | 780,000 |
| 2020-07-15 | $92.25 | $93.71 | $90.97 | $93.32 | $93.32 | 809,300 |
| 2020-07-14 | $88.76 | $91.46 | $86.36 | $90.91 | $90.91 | 1,264,300 |
| 2020-07-13 | $90.66 | $95.00 | $83.57 | $86.23 | $86.23 | 1,965,400 |
| 2020-07-10 | $93.43 | $95.56 | $86.59 | $89.47 | $89.47 | 1,558,900 |
| 2020-07-09 | $94.77 | $96.18 | $90.81 | $94.02 | $94.02 | 1,305,900 |
| 2020-07-08 | $93.83 | $97.82 | $92.39 | $94.17 | $94.17 | 1,619,400 |
| 2020-07-07 | $84.36 | $93.99 | $83.70 | $91.41 | $91.41 | 2,142,500 |
| 2020-07-06 | $81.15 | $85.00 | $79.13 | $84.11 | $84.11 | 1,573,100 |
| 2020-07-02 | $79.42 | $81.04 | $77.66 | $79.70 | $79.70 | 1,109,500 |
| 2020-07-01 | $74.99 | $81.09 | $74.00 | $78.50 | $78.50 | 3,330,300 |
| 2020-06-30 | $72.73 | $73.86 | $68.85 | $73.49 | $73.49 | 2,045,600 |
| 2020-06-29 | $74.63 | $76.85 | $71.72 | $75.05 | $75.05 | 1,011,700 |
| 2020-06-26 | $75.71 | $77.87 | $73.79 | $74.04 | $74.04 | 881,524 |
| 2020-06-25 | $72.63 | $76.34 | $72.11 | $76.05 | $76.05 | 743,469 |
| 2020-06-24 | $76.19 | $76.86 | $71.59 | $73.09 | $73.09 | 1,419,001 |
| 2020-06-23 | $74.00 | $79.92 | $73.40 | $75.37 | $75.37 | 1,909,784 |
| 2020-06-22 | $69.50 | $72.95 | $68.01 | $72.02 | $72.02 | 1,497,064 |
| 2020-06-19 | $68.00 | $69.44 | $67.38 | $69.08 | $69.08 | 1,500,170 |
| 2020-06-18 | $65.96 | $68.93 | $65.51 | $67.34 | $67.34 | 632,444 |
| 2020-06-17 | $66.27 | $67.40 | $64.68 | $66.33 | $66.33 | 591,742 |
| 2020-06-16 | $65.08 | $66.88 | $62.26 | $66.27 | $66.27 | 1,015,703 |
| 2020-06-15 | $59.21 | $62.74 | $59.19 | $62.45 | $62.45 | 718,197 |
| 2020-06-12 | $62.13 | $63.34 | $58.02 | $59.89 | $59.89 | 872,119 |
| 2020-06-11 | $61.63 | $62.49 | $58.84 | $59.70 | $59.70 | 862,933 |
| 2020-06-10 | $63.50 | $65.50 | $62.30 | $63.03 | $63.03 | 638,035 |
| 2020-06-09 | $59.27 | $63.75 | $58.26 | $63.26 | $63.26 | 1,113,279 |
| 2020-06-08 | $62.00 | $62.02 | $59.19 | $60.53 | $60.53 | 973,070 |
| 2020-06-05 | $63.88 | $64.73 | $61.30 | $62.26 | $62.26 | 786,813 |
| 2020-06-04 | $65.12 | $66.36 | $62.52 | $63.67 | $63.67 | 687,543 |
| 2020-06-03 | $68.01 | $68.23 | $64.79 | $64.95 | $64.95 | 818,748 |
| 2020-06-02 | $66.26 | $68.49 | $64.50 | $68.36 | $68.36 | 733,390 |
| 2020-06-01 | $64.90 | $67.18 | $62.55 | $66.59 | $66.59 | 618,069 |
| 2020-05-29 | $62.32 | $64.77 | $61.62 | $64.58 | $64.58 | 877,801 |
| 2020-05-28 | $63.65 | $64.85 | $61.79 | $62.31 | $62.31 | 565,337 |
| 2020-05-27 | $66.50 | $66.67 | $59.90 | $63.93 | $63.93 | 1,364,064 |
| 2020-05-26 | $70.27 | $71.00 | $66.09 | $66.34 | $66.34 | 1,255,627 |
| 2020-05-22 | $67.45 | $70.12 | $66.76 | $69.94 | $69.94 | 899,198 |
| 2020-05-21 | $67.28 | $68.55 | $66.28 | $67.78 | $67.78 | 1,604,429 |
| 2020-05-20 | $64.55 | $67.39 | $63.61 | $66.79 | $66.79 | 991,031 |
| 2020-05-19 | $64.07 | $65.53 | $63.29 | $63.56 | $63.56 | 1,041,144 |
| 2020-05-18 | $63.01 | $64.77 | $62.61 | $63.98 | $63.98 | 1,176,115 |
| 2020-05-15 | $55.75 | $61.74 | $54.86 | $61.09 | $61.09 | 1,043,186 |
| 2020-05-14 | $56.58 | $57.24 | $54.50 | $55.88 | $55.88 | 832,625 |
| 2020-05-13 | $60.18 | $62.25 | $55.02 | $57.37 | $57.37 | 1,215,191 |
| 2020-05-12 | $62.25 | $64.95 | $58.28 | $59.55 | $59.55 | 1,588,664 |
| 2020-05-11 | $54.62 | $63.00 | $54.00 | $61.29 | $61.29 | 2,155,631 |
| 2020-05-08 | $54.21 | $54.79 | $52.83 | $53.84 | $53.84 | 436,998 |
| 2020-05-07 | $53.00 | $54.56 | $52.30 | $53.49 | $53.49 | 908,249 |
| 2020-05-06 | $52.38 | $53.80 | $51.63 | $52.33 | $52.33 | 633,565 |
| 2020-05-05 | $50.98 | $52.98 | $50.63 | $52.00 | $52.00 | 710,277 |
| 2020-05-04 | $47.67 | $50.23 | $46.84 | $50.00 | $50.00 | 745,336 |
| 2020-05-01 | $48.65 | $50.24 | $47.61 | $48.46 | $48.46 | 1,089,081 |
| 2020-04-30 | $51.82 | $52.64 | $49.14 | $49.20 | $49.20 | 741,587 |
| 2020-04-29 | $53.25 | $53.62 | $49.33 | $52.00 | $52.00 | 1,316,992 |
| 2020-04-28 | $55.84 | $56.09 | $51.67 | $52.52 | $52.52 | 817,195 |
| 2020-04-27 | $53.99 | $56.38 | $53.75 | $55.00 | $55.00 | 950,157 |
| 2020-04-24 | $52.50 | $54.15 | $52.50 | $54.01 | $54.01 | 532,056 |
| 2020-04-23 | $52.55 | $54.64 | $52.01 | $52.48 | $52.48 | 548,380 |
| 2020-04-22 | $52.00 | $53.15 | $51.55 | $52.40 | $52.40 | 607,186 |
| 2020-04-21 | $53.53 | $54.25 | $49.27 | $50.90 | $50.90 | 783,158 |
| 2020-04-20 | $51.03 | $56.07 | $50.50 | $53.46 | $53.46 | 1,082,993 |
| 2020-04-17 | $50.89 | $51.48 | $49.65 | $51.42 | $51.42 | 579,201 |
| 2020-04-16 | $48.69 | $50.15 | $48.30 | $49.51 | $49.51 | 635,953 |
| 2020-04-15 | $47.35 | $48.24 | $46.01 | $48.13 | $48.13 | 534,196 |
| 2020-04-14 | $46.19 | $48.88 | $46.19 | $48.39 | $48.39 | 923,652 |
| 2020-04-13 | $45.67 | $46.04 | $42.83 | $46.01 | $46.01 | 590,997 |
| 2020-04-09 | $45.50 | $46.66 | $44.49 | $45.75 | $45.75 | 755,085 |
| 2020-04-08 | $41.60 | $44.65 | $39.25 | $44.38 | $44.38 | 1,758,881 |
| 2020-04-07 | $43.70 | $45.00 | $41.23 | $41.29 | $41.29 | 1,253,543 |
| 2020-04-06 | $41.00 | $42.64 | $40.50 | $42.17 | $42.17 | 748,938 |
| 2020-04-03 | $39.51 | $40.55 | $39.10 | $39.38 | $39.38 | 532,134 |
| 2020-04-02 | $38.10 | $40.73 | $38.10 | $39.51 | $39.51 | 710,055 |
| 2020-04-01 | $42.03 | $42.08 | $38.35 | $38.50 | $38.50 | 963,239 |
| 2020-03-31 | $44.18 | $44.31 | $41.02 | $42.41 | $42.41 | 843,019 |
| 2020-03-30 | $42.05 | $44.56 | $40.57 | $44.29 | $44.29 | 568,568 |
| 2020-03-27 | $42.55 | $43.36 | $40.90 | $41.82 | $41.82 | 580,799 |
| 2020-03-26 | $41.82 | $45.35 | $41.50 | $43.99 | $43.99 | 690,554 |
| 2020-03-25 | $42.65 | $45.50 | $41.05 | $41.78 | $41.78 | 910,493 |
| 2020-03-24 | $41.52 | $42.91 | $40.63 | $42.66 | $42.66 | 648,693 |
| 2020-03-23 | $38.99 | $40.13 | $37.01 | $39.54 | $39.54 | 796,934 |
| 2020-03-20 | $40.46 | $42.99 | $38.63 | $38.96 | $38.96 | 1,039,587 |
| 2020-03-19 | $38.10 | $40.99 | $37.26 | $39.57 | $39.57 | 958,055 |
| 2020-03-18 | $35.38 | $40.20 | $35.00 | $38.47 | $38.47 | 1,304,636 |
| 2020-03-17 | $35.45 | $42.00 | $32.80 | $37.00 | $37.00 | 1,403,894 |
| 2020-03-16 | $34.22 | $36.84 | $32.30 | $33.68 | $33.68 | 1,192,147 |
| 2020-03-13 | $40.00 | $41.00 | $34.79 | $37.64 | $37.64 | 1,244,576 |
| 2020-03-12 | $39.99 | $41.61 | $38.00 | $38.12 | $38.12 | 1,487,504 |
| 2020-03-11 | $43.60 | $45.21 | $42.66 | $43.28 | $43.28 | 817,799 |
| 2020-03-10 | $46.51 | $47.00 | $42.28 | $44.67 | $44.67 | 901,559 |
| 2020-03-09 | $45.75 | $47.35 | $44.07 | $44.30 | $44.30 | 1,269,752 |
| 2020-03-06 | $52.64 | $53.33 | $49.16 | $50.86 | $50.86 | 1,084,096 |
| 2020-03-05 | $51.84 | $53.92 | $50.66 | $53.41 | $53.41 | 1,095,583 |
| 2020-03-04 | $52.35 | $53.36 | $51.37 | $53.26 | $53.26 | 765,499 |
| 2020-03-03 | $53.44 | $54.18 | $49.62 | $51.15 | $51.15 | 927,212 |
| 2020-03-02 | $54.00 | $54.61 | $51.71 | $53.35 | $53.35 | 758,248 |
| 2020-02-28 | $47.52 | $53.50 | $47.00 | $53.45 | $53.45 | 1,641,372 |
| 2020-02-27 | $48.80 | $52.48 | $47.30 | $49.44 | $49.44 | 1,385,142 |
| 2020-02-26 | $49.97 | $52.70 | $49.62 | $50.88 | $50.88 | 918,400 |
| 2020-02-25 | $52.53 | $52.97 | $49.55 | $49.89 | $49.89 | 993,661 |
| 2020-02-24 | $50.58 | $52.59 | $49.50 | $51.96 | $51.96 | 1,220,823 |
| 2020-02-21 | $56.69 | $56.78 | $52.90 | $53.03 | $53.03 | 1,155,121 |
| 2020-02-20 | $58.08 | $59.45 | $56.31 | $56.76 | $56.76 | 1,237,173 |
| 2020-02-19 | $55.72 | $58.20 | $54.54 | $58.11 | $58.11 | 1,355,506 |
| 2020-02-18 | $55.82 | $56.19 | $53.90 | $55.69 | $55.69 | 1,037,292 |
| 2020-02-14 | $58.27 | $59.05 | $55.31 | $55.80 | $55.80 | 1,623,829 |
| 2020-02-13 | $60.91 | $61.11 | $56.54 | $58.12 | $58.12 | 2,198,068 |
| 2020-02-12 | $57.72 | $58.74 | $57.33 | $57.75 | $57.75 | 997,506 |
| 2020-02-11 | $58.14 | $58.35 | $55.08 | $57.00 | $57.00 | 1,554,600 |
| 2020-02-10 | $52.62 | $57.09 | $52.59 | $56.62 | $56.62 | 1,550,633 |
| 2020-02-07 | $54.45 | $54.70 | $51.92 | $52.32 | $52.32 | 1,032,940 |
| 2020-02-06 | $55.24 | $55.40 | $53.47 | $54.33 | $54.33 | 684,423 |
| 2020-02-05 | $54.23 | $55.64 | $53.25 | $54.84 | $54.84 | 900,770 |
| 2020-02-04 | $53.65 | $54.10 | $52.92 | $53.48 | $53.48 | 858,153 |
| 2020-02-03 | $50.52 | $52.88 | $50.50 | $52.71 | $52.71 | 889,543 |
| 2020-01-31 | $52.44 | $52.50 | $51.39 | $51.95 | $51.95 | 943,324 |
| 2020-01-30 | $53.61 | $53.81 | $52.01 | $52.42 | $52.42 | 951,727 |
| 2020-01-29 | $55.80 | $55.96 | $54.07 | $54.20 | $54.20 | 871,820 |
| 2020-01-28 | $54.11 | $55.85 | $53.61 | $55.34 | $55.34 | 845,119 |
| 2020-01-27 | $52.50 | $54.68 | $52.00 | $53.59 | $53.59 | 837,970 |
| 2020-01-24 | $56.75 | $57.00 | $53.90 | $54.75 | $54.75 | 1,225,704 |
| 2020-01-23 | $58.44 | $58.44 | $56.13 | $56.57 | $56.57 | 1,032,641 |
| 2020-01-22 | $58.18 | $59.32 | $57.70 | $58.39 | $58.39 | 647,294 |
| 2020-01-21 | $58.43 | $59.40 | $57.30 | $58.12 | $58.12 | 1,238,610 |
| 2020-01-17 | $60.13 | $60.28 | $57.81 | $58.33 | $58.33 | 1,116,590 |
| 2020-01-16 | $59.95 | $60.30 | $58.51 | $59.63 | $59.63 | 821,422 |
| 2020-01-15 | $59.93 | $61.17 | $59.26 | $59.56 | $59.56 | 844,728 |
| 2020-01-14 | $58.79 | $60.33 | $57.60 | $59.68 | $59.68 | 1,000,577 |
| 2020-01-13 | $60.50 | $60.64 | $57.57 | $58.99 | $58.99 | 879,853 |
| 2020-01-10 | $61.90 | $63.12 | $59.48 | $59.90 | $59.90 | 1,292,353 |
| 2020-01-09 | $63.90 | $64.19 | $61.00 | $61.90 | $61.90 | 1,162,632 |
| 2020-01-08 | $60.04 | $63.01 | $59.77 | $62.53 | $62.53 | 1,511,198 |
| 2020-01-07 | $59.55 | $61.14 | $59.32 | $60.35 | $60.35 | 880,709 |
| 2020-01-06 | $58.75 | $60.28 | $58.11 | $59.95 | $59.95 | 1,011,497 |
| 2020-01-03 | $58.01 | $60.28 | $57.36 | $59.44 | $59.44 | 1,393,924 |
| 2020-01-02 | $60.69 | $60.70 | $57.21 | $59.32 | $59.32 | 1,725,262 |
| 2019-12-31 | $61.66 | $63.20 | $60.48 | $60.91 | $60.91 | 1,392,928 |
| 2019-12-30 | $66.00 | $66.05 | $60.88 | $61.84 | $61.84 | 1,474,147 |
| 2019-12-27 | $66.60 | $67.16 | $65.55 | $66.01 | $66.01 | 1,005,185 |
| 2019-12-26 | $67.31 | $67.51 | $65.27 | $66.75 | $66.75 | 1,295,831 |
| 2019-12-24 | $67.62 | $68.45 | $66.80 | $67.23 | $67.23 | 371,420 |
| 2019-12-23 | $69.66 | $70.00 | $66.80 | $67.88 | $67.88 | 924,070 |
| 2019-12-20 | $65.16 | $68.33 | $64.54 | $68.06 | $68.06 | 1,026,560 |
| 2019-12-19 | $65.39 | $65.69 | $63.49 | $65.14 | $65.14 | 883,461 |
| 2019-12-18 | $65.77 | $66.49 | $64.91 | $65.39 | $65.39 | 672,066 |
| 2019-12-17 | $66.30 | $66.94 | $64.98 | $65.95 | $65.95 | 693,878 |
| 2019-12-16 | $66.34 | $66.83 | $64.95 | $66.33 | $66.33 | 921,142 |
| 2019-12-13 | $66.14 | $67.37 | $64.35 | $65.36 | $65.36 | 739,814 |
| 2019-12-12 | $65.32 | $66.35 | $64.06 | $66.03 | $66.03 | 1,136,742 |
| 2019-12-11 | $67.65 | $68.31 | $65.05 | $65.65 | $65.65 | 1,041,027 |
| 2019-12-10 | $67.19 | $68.99 | $66.31 | $67.63 | $67.63 | 933,027 |
| 2019-12-09 | $72.96 | $73.01 | $67.01 | $67.45 | $67.45 | 1,691,434 |
| 2019-12-06 | $71.48 | $72.70 | $70.57 | $72.37 | $72.37 | 894,075 |
| 2019-12-05 | $72.17 | $73.24 | $69.85 | $70.71 | $70.71 | 1,076,785 |
| 2019-12-04 | $73.88 | $74.00 | $69.62 | $72.10 | $72.10 | 1,328,909 |
| 2019-12-03 | $67.89 | $73.74 | $67.50 | $73.13 | $73.13 | 1,486,308 |
| 2019-12-02 | $72.52 | $73.64 | $67.18 | $68.62 | $68.62 | 1,580,204 |
| 2019-11-29 | $68.19 | $72.12 | $68.00 | $71.65 | $71.65 | 1,013,774 |
| 2019-11-27 | $69.98 | $71.00 | $66.45 | $68.11 | $68.11 | 1,381,537 |
| 2019-11-26 | $67.00 | $69.00 | $65.62 | $68.76 | $68.76 | 1,447,032 |
| 2019-11-25 | $64.15 | $65.67 | $63.50 | $65.67 | $65.67 | 1,512,251 |
| 2019-11-22 | $59.44 | $63.48 | $59.36 | $62.20 | $62.20 | 1,854,636 |
| 2019-11-21 | $64.69 | $65.35 | $58.36 | $59.39 | $59.39 | 5,154,700 |
| 2019-11-20 | $66.05 | $71.64 | $65.24 | $67.42 | $67.42 | 2,670,536 |
| 2019-11-19 | $62.00 | $74.00 | $61.54 | $68.46 | $68.46 | 5,716,237 |
| 2019-11-18 | $57.00 | $58.84 | $56.07 | $58.53 | $58.53 | 810,063 |
| 2019-11-15 | $55.50 | $57.40 | $55.07 | $56.87 | $56.87 | 763,237 |
| 2019-11-14 | $55.04 | $55.71 | $53.52 | $55.06 | $55.06 | 648,369 |
| 2019-11-13 | $54.00 | $56.00 | $52.56 | $55.00 | $55.00 | 1,086,198 |
| 2019-11-12 | $52.35 | $56.16 | $51.26 | $53.58 | $53.58 | 1,634,655 |
| 2019-11-11 | $50.22 | $51.39 | $49.03 | $50.91 | $50.91 | 284,271 |
| 2019-11-08 | $48.95 | $51.70 | $48.39 | $50.54 | $50.54 | 591,031 |
| 2019-11-07 | $49.13 | $49.85 | $47.88 | $49.01 | $49.01 | 564,823 |
| 2019-11-06 | $47.45 | $50.50 | $47.13 | $48.45 | $48.45 | 716,829 |
| 2019-11-05 | $48.49 | $48.90 | $46.78 | $47.22 | $47.22 | 697,024 |
| 2019-11-04 | $51.58 | $51.80 | $47.36 | $48.78 | $48.78 | 726,047 |
| 2019-11-01 | $51.33 | $51.88 | $50.06 | $50.89 | $50.89 | 680,101 |
| 2019-10-31 | $52.08 | $52.10 | $48.28 | $50.37 | $50.37 | 928,348 |
| 2019-10-30 | $49.14 | $52.28 | $49.11 | $52.04 | $52.04 | 1,629,262 |
| 2019-10-29 | $45.00 | $49.00 | $44.80 | $48.92 | $48.92 | 1,268,800 |
| 2019-10-28 | $40.83 | $44.95 | $40.65 | $44.85 | $44.85 | 1,371,014 |
| 2019-10-25 | $39.75 | $40.50 | $39.46 | $39.85 | $39.85 | 255,889 |
| 2019-10-24 | $39.64 | $40.00 | $39.06 | $39.77 | $39.77 | 246,771 |
| 2019-10-23 | $38.78 | $39.87 | $38.56 | $39.23 | $39.23 | 189,701 |
| 2019-10-22 | $40.81 | $41.43 | $38.31 | $39.00 | $39.00 | 666,727 |
| 2019-10-21 | $38.21 | $40.80 | $38.09 | $40.05 | $40.05 | 771,953 |
| 2019-10-18 | $37.77 | $38.45 | $37.21 | $37.91 | $37.91 | 394,515 |
| 2019-10-17 | $37.97 | $38.45 | $37.72 | $37.91 | $37.91 | 282,710 |
| 2019-10-16 | $38.31 | $38.55 | $37.41 | $37.75 | $37.75 | 444,622 |
| 2019-10-15 | $36.65 | $38.87 | $36.65 | $37.96 | $37.96 | 375,078 |
| 2019-10-14 | $36.74 | $37.97 | $36.49 | $36.68 | $36.68 | 381,445 |
| 2019-10-11 | $37.99 | $38.78 | $36.88 | $36.96 | $36.96 | 592,291 |
| 2019-10-10 | $36.59 | $37.20 | $35.46 | $36.81 | $36.81 | 832,792 |
| 2019-10-09 | $37.56 | $37.98 | $36.59 | $36.73 | $36.73 | 581,466 |
| 2019-10-08 | $41.36 | $41.36 | $36.42 | $37.36 | $37.36 | 1,184,460 |
| 2019-10-07 | $39.70 | $41.52 | $38.97 | $41.08 | $41.08 | 462,754 |
| 2019-10-04 | $38.88 | $40.43 | $38.27 | $39.64 | $39.64 | 467,252 |
| 2019-10-03 | $38.97 | $39.40 | $38.02 | $38.79 | $38.79 | 491,190 |
| 2019-10-02 | $38.13 | $39.42 | $37.75 | $39.09 | $39.09 | 679,708 |
| 2019-10-01 | $41.06 | $41.70 | $38.45 | $38.53 | $38.53 | 823,163 |
| 2019-09-30 | $42.56 | $42.56 | $40.70 | $40.99 | $40.99 | 435,486 |
| 2019-09-27 | $42.50 | $42.73 | $41.00 | $42.36 | $42.36 | 670,308 |
| 2019-09-26 | $45.35 | $45.35 | $42.36 | $42.45 | $42.45 | 466,119 |
| 2019-09-25 | $45.87 | $46.66 | $44.85 | $45.06 | $45.06 | 232,034 |
| 2019-09-24 | $47.77 | $48.47 | $44.71 | $45.95 | $45.95 | 519,452 |
| 2019-09-23 | $48.41 | $48.73 | $47.67 | $47.70 | $47.70 | 116,276 |
| 2019-09-20 | $47.74 | $48.78 | $47.51 | $48.33 | $48.33 | 263,330 |
| 2019-09-19 | $49.20 | $49.30 | $47.01 | $47.51 | $47.51 | 385,322 |
| 2019-09-18 | $49.31 | $49.69 | $48.10 | $49.40 | $49.40 | 276,431 |
| 2019-09-17 | $49.92 | $50.29 | $48.60 | $49.22 | $49.22 | 387,689 |
| 2019-09-16 | $47.61 | $50.00 | $47.19 | $49.67 | $49.67 | 356,203 |
| 2019-09-13 | $48.08 | $48.85 | $47.59 | $47.67 | $47.67 | 250,609 |
| 2019-09-12 | $48.11 | $49.14 | $46.74 | $48.04 | $48.04 | 266,678 |
| 2019-09-11 | $45.63 | $48.19 | $45.63 | $47.87 | $47.87 | 347,421 |
| 2019-09-10 | $45.38 | $46.64 | $44.97 | $46.20 | $46.20 | 231,555 |
| 2019-09-09 | $46.36 | $46.80 | $44.90 | $45.43 | $45.43 | 428,421 |
| 2019-09-06 | $46.50 | $47.76 | $45.69 | $45.79 | $45.79 | 442,879 |
| 2019-09-05 | $46.30 | $47.46 | $45.07 | $46.89 | $46.89 | 285,088 |
| 2019-09-04 | $45.53 | $45.58 | $44.29 | $45.48 | $45.48 | 335,136 |
| 2019-09-03 | $45.68 | $46.76 | $44.53 | $44.82 | $44.82 | 408,725 |
| 2019-08-30 | $47.18 | $47.23 | $45.80 | $46.21 | $46.21 | 196,371 |
| 2019-08-29 | $46.43 | $47.45 | $46.10 | $46.74 | $46.74 | 347,211 |
| 2019-08-28 | $44.50 | $46.29 | $43.95 | $46.09 | $46.09 | 214,250 |
| 2019-08-27 | $47.07 | $47.38 | $43.61 | $44.64 | $44.64 | 791,888 |
| 2019-08-26 | $46.89 | $47.43 | $46.06 | $46.71 | $46.71 | 261,535 |
| 2019-08-23 | $48.24 | $49.38 | $46.13 | $46.63 | $46.63 | 373,533 |
| 2019-08-22 | $49.00 | $49.27 | $48.20 | $48.86 | $48.86 | 321,816 |
| 2019-08-21 | $49.18 | $49.89 | $48.51 | $48.98 | $48.98 | 419,350 |
| 2019-08-20 | $48.49 | $49.47 | $48.09 | $48.52 | $48.52 | 430,150 |
| 2019-08-19 | $48.13 | $48.93 | $47.62 | $48.58 | $48.58 | 352,328 |
| 2019-08-16 | $46.63 | $47.99 | $45.82 | $47.55 | $47.55 | 374,131 |
| 2019-08-15 | $46.30 | $46.98 | $45.19 | $46.10 | $46.10 | 268,863 |
| 2019-08-14 | $46.79 | $47.48 | $46.00 | $46.27 | $46.27 | 392,393 |
| 2019-08-13 | $48.61 | $50.44 | $47.06 | $47.27 | $47.27 | 454,339 |
| 2019-08-12 | $49.75 | $49.94 | $48.53 | $48.94 | $48.94 | 381,571 |
| 2019-08-09 | $48.86 | $50.26 | $47.77 | $50.00 | $50.00 | 897,853 |
| 2019-08-08 | $48.22 | $49.90 | $48.22 | $49.05 | $49.05 | 622,910 |
| 2019-08-07 | $47.02 | $48.58 | $46.22 | $48.00 | $48.00 | 520,996 |
| 2019-08-06 | $46.41 | $48.21 | $46.14 | $47.50 | $47.50 | 1,024,574 |
| 2019-08-05 | $48.54 | $48.59 | $44.55 | $45.00 | $45.00 | 1,253,007 |
| 2019-08-02 | $52.06 | $53.14 | $48.61 | $49.89 | $49.89 | 575,234 |
| 2019-08-01 | $51.43 | $53.90 | $50.81 | $52.56 | $52.56 | 612,285 |
| 2019-07-31 | $50.81 | $51.70 | $49.90 | $50.69 | $50.69 | 841,643 |
| 2019-07-30 | $50.87 | $51.94 | $49.55 | $50.72 | $50.72 | 838,513 |
| 2019-07-29 | $52.43 | $52.50 | $50.59 | $51.32 | $51.32 | 495,410 |
| 2019-07-26 | $50.00 | $52.09 | $49.76 | $51.92 | $51.92 | 1,463,315 |
| 2019-07-25 | $49.13 | $50.03 | $48.64 | $49.66 | $49.66 | 505,492 |
| 2019-07-24 | $49.29 | $49.53 | $48.54 | $49.14 | $49.14 | 505,905 |
| 2019-07-23 | $49.59 | $50.18 | $48.84 | $49.11 | $49.11 | 652,459 |
| 2019-07-22 | $49.16 | $49.97 | $48.93 | $49.39 | $49.39 | 428,723 |
| 2019-07-19 | $49.98 | $50.00 | $48.58 | $49.04 | $49.04 | 344,565 |
| 2019-07-18 | $49.09 | $49.90 | $49.03 | $49.72 | $49.72 | 447,801 |
| 2019-07-17 | $48.56 | $49.61 | $48.03 | $49.24 | $49.24 | 422,044 |
| 2019-07-16 | $49.38 | $49.58 | $47.93 | $48.50 | $48.50 | 438,309 |
| 2019-07-15 | $49.11 | $50.09 | $48.55 | $49.28 | $49.28 | 278,750 |
| 2019-07-12 | $49.00 | $49.56 | $48.42 | $49.11 | $49.11 | 287,455 |
| 2019-07-11 | $49.91 | $50.25 | $48.33 | $49.18 | $49.18 | 411,933 |
| 2019-07-10 | $48.50 | $50.08 | $48.21 | $49.83 | $49.83 | 617,420 |
| 2019-07-09 | $47.12 | $48.08 | $46.81 | $48.03 | $48.03 | 357,597 |
| 2019-07-08 | $47.24 | $47.74 | $46.17 | $47.31 | $47.31 | 389,659 |
| 2019-07-05 | $48.21 | $48.56 | $47.35 | $47.59 | $47.59 | 369,808 |
| 2019-07-03 | $47.00 | $47.90 | $46.71 | $47.90 | $47.90 | 268,429 |
| 2019-07-02 | $47.62 | $47.87 | $46.11 | $46.89 | $46.89 | 388,968 |
| 2019-07-01 | $47.78 | $48.00 | $46.22 | $47.71 | $47.71 | 442,635 |
| 2019-06-28 | $45.58 | $47.80 | $45.58 | $47.10 | $47.10 | 1,961,922 |
| 2019-06-27 | $44.20 | $45.54 | $44.01 | $45.36 | $45.36 | 339,886 |
| 2019-06-26 | $43.94 | $44.80 | $43.65 | $43.92 | $43.92 | 290,243 |
| 2019-06-25 | $43.50 | $44.95 | $43.00 | $43.98 | $43.98 | 480,544 |
| 2019-06-24 | $45.65 | $45.80 | $43.08 | $43.35 | $43.35 | 377,897 |
| 2019-06-21 | $44.22 | $46.00 | $43.15 | $45.41 | $45.41 | 884,658 |
| 2019-06-20 | $47.56 | $47.90 | $43.86 | $44.35 | $44.35 | 876,496 |
| 2019-06-19 | $47.98 | $48.30 | $46.63 | $46.95 | $46.95 | 403,976 |
| 2019-06-18 | $47.45 | $48.20 | $44.71 | $48.20 | $48.20 | 1,164,553 |
| 2019-06-17 | $44.00 | $47.43 | $43.33 | $47.07 | $47.07 | 954,405 |
| 2019-06-14 | $44.31 | $44.34 | $42.86 | $43.27 | $43.27 | 351,109 |
| 2019-06-13 | $43.65 | $44.50 | $43.04 | $44.26 | $44.26 | 615,571 |
| 2019-06-12 | $43.64 | $43.86 | $42.04 | $43.53 | $43.53 | 418,207 |
| 2019-06-11 | $45.30 | $45.35 | $41.49 | $43.52 | $43.52 | 709,275 |
| 2019-06-10 | $43.67 | $45.24 | $43.41 | $44.38 | $44.38 | 1,124,131 |
| 2019-06-07 | $40.58 | $44.21 | $40.58 | $42.88 | $42.88 | 1,866,558 |
| 2019-06-06 | $37.45 | $37.57 | $36.72 | $37.25 | $37.25 | 305,860 |
| 2019-06-05 | $37.43 | $38.00 | $36.91 | $37.53 | $37.53 | 269,426 |
| 2019-06-04 | $36.49 | $37.42 | $36.15 | $37.26 | $37.26 | 357,461 |
| 2019-06-03 | $35.49 | $36.72 | $35.05 | $35.99 | $35.99 | 381,195 |
| 2019-05-31 | $36.00 | $36.48 | $35.29 | $35.57 | $35.57 | 306,178 |
| 2019-05-30 | $36.85 | $37.24 | $36.10 | $36.59 | $36.59 | 234,971 |
| 2019-05-29 | $36.43 | $37.29 | $35.76 | $36.86 | $36.86 | 355,312 |
| 2019-05-28 | $37.13 | $37.50 | $36.09 | $36.72 | $36.72 | 346,359 |
| 2019-05-24 | $37.00 | $37.47 | $36.45 | $37.00 | $37.00 | 303,610 |
| 2019-05-23 | $38.34 | $38.80 | $36.19 | $36.81 | $36.81 | 529,449 |
| 2019-05-22 | $39.40 | $39.76 | $38.40 | $38.82 | $38.82 | 308,517 |
| 2019-05-21 | $38.20 | $39.55 | $37.85 | $39.43 | $39.43 | 317,994 |
| 2019-05-20 | $38.40 | $38.45 | $37.52 | $37.69 | $37.69 | 276,882 |
| 2019-05-17 | $38.95 | $39.38 | $38.25 | $38.83 | $38.83 | 296,821 |
| 2019-05-16 | $38.79 | $39.90 | $38.75 | $39.44 | $39.44 | 455,416 |
| 2019-05-15 | $37.52 | $38.78 | $37.14 | $38.67 | $38.67 | 278,294 |
| 2019-05-14 | $38.15 | $38.70 | $37.15 | $37.62 | $37.62 | 533,877 |
| 2019-05-13 | $38.70 | $39.68 | $37.12 | $37.75 | $37.75 | 620,800 |
| 2019-05-10 | $39.90 | $40.79 | $38.93 | $40.59 | $40.59 | 344,489 |
| 2019-05-09 | $39.17 | $40.13 | $38.36 | $39.99 | $39.99 | 413,301 |
| 2019-05-08 | $39.00 | $40.79 | $38.89 | $39.86 | $39.86 | 400,181 |
| 2019-05-07 | $42.74 | $42.74 | $38.78 | $39.16 | $39.16 | 507,846 |
| 2019-05-06 | $40.19 | $42.20 | $39.52 | $42.09 | $42.09 | 601,146 |
| 2019-05-03 | $40.78 | $41.04 | $39.94 | $40.57 | $40.57 | 448,616 |
| 2019-05-02 | $38.82 | $40.36 | $38.55 | $40.28 | $40.28 | 553,789 |
| 2019-05-01 | $40.18 | $40.48 | $38.26 | $38.82 | $38.82 | 593,322 |
| 2019-04-30 | $39.73 | $43.00 | $38.50 | $40.19 | $40.19 | 1,300,224 |
| 2019-04-29 | $41.33 | $42.20 | $39.68 | $40.28 | $40.28 | 640,371 |
| 2019-04-26 | $39.62 | $41.19 | $39.35 | $41.02 | $41.02 | 703,617 |
| 2019-04-25 | $38.57 | $39.78 | $38.12 | $39.56 | $39.56 | 631,546 |
| 2019-04-24 | $38.93 | $39.00 | $37.83 | $38.57 | $38.57 | 370,810 |
| 2019-04-23 | $37.23 | $38.86 | $36.95 | $38.68 | $38.68 | 548,416 |
| 2019-04-22 | $36.28 | $37.42 | $35.88 | $37.25 | $37.25 | 389,794 |
| 2019-04-18 | $36.73 | $36.76 | $35.15 | $36.26 | $36.26 | 530,447 |
| 2019-04-17 | $39.11 | $39.75 | $35.15 | $36.43 | $36.43 | 1,585,956 |
| 2019-04-16 | $38.75 | $40.94 | $38.43 | $39.08 | $39.08 | 1,162,512 |
| 2019-04-15 | $38.00 | $38.24 | $36.64 | $37.15 | $37.15 | 341,107 |
| 2019-04-12 | $37.99 | $38.30 | $37.39 | $37.91 | $37.91 | 335,628 |
| 2019-04-11 | $38.83 | $39.29 | $36.75 | $37.51 | $37.51 | 547,480 |
| 2019-04-10 | $37.86 | $38.84 | $37.68 | $38.82 | $38.82 | 357,302 |
| 2019-04-09 | $38.66 | $38.87 | $37.51 | $37.68 | $37.68 | 408,282 |
| 2019-04-08 | $38.42 | $39.39 | $37.37 | $38.67 | $38.67 | 456,860 |
| 2019-04-05 | $38.37 | $38.51 | $37.91 | $38.42 | $38.42 | 359,023 |
| 2019-04-04 | $38.16 | $38.49 | $37.21 | $38.15 | $38.15 | 413,159 |
| 2019-04-03 | $38.22 | $38.35 | $37.52 | $38.24 | $38.24 | 458,251 |
| 2019-04-02 | $35.43 | $38.34 | $35.43 | $37.90 | $37.90 | 812,012 |
| 2019-04-01 | $36.25 | $36.35 | $34.91 | $35.45 | $35.45 | 431,541 |
| 2019-03-29 | $35.45 | $35.98 | $34.96 | $35.72 | $35.72 | 444,883 |
| 2019-03-28 | $34.35 | $35.18 | $34.10 | $34.93 | $34.93 | 293,277 |
| 2019-03-27 | $34.85 | $35.13 | $33.61 | $34.21 | $34.21 | 396,380 |
| 2019-03-26 | $34.73 | $35.20 | $34.31 | $34.83 | $34.83 | 489,648 |
| 2019-03-25 | $35.40 | $35.91 | $33.55 | $34.19 | $34.19 | 761,221 |
| 2019-03-22 | $37.57 | $38.00 | $35.18 | $35.59 | $35.59 | 709,033 |
| 2019-03-21 | $36.64 | $38.40 | $36.64 | $37.86 | $37.86 | 531,542 |
| 2019-03-20 | $37.42 | $37.49 | $35.92 | $37.10 | $37.10 | 495,550 |
| 2019-03-19 | $38.09 | $38.30 | $36.72 | $37.24 | $37.24 | 545,900 |
| 2019-03-18 | $38.89 | $39.60 | $37.41 | $37.88 | $37.88 | 700,716 |
| 2019-03-15 | $38.62 | $39.57 | $38.51 | $38.64 | $38.64 | 637,015 |
| 2019-03-14 | $39.37 | $39.76 | $38.04 | $38.55 | $38.55 | 406,488 |
| 2019-03-13 | $39.71 | $39.85 | $38.41 | $39.43 | $39.43 | 683,016 |
| 2019-03-12 | $39.59 | $39.89 | $39.08 | $39.41 | $39.41 | 460,857 |
| 2019-03-11 | $37.69 | $39.11 | $37.27 | $39.04 | $39.04 | 509,783 |
| 2019-03-08 | $37.61 | $38.64 | $36.68 | $37.70 | $37.70 | 595,705 |
| 2019-03-07 | $38.32 | $39.47 | $37.02 | $38.70 | $38.70 | 555,011 |
| 2019-03-06 | $40.85 | $41.12 | $37.75 | $38.39 | $38.39 | 974,294 |
| 2019-03-05 | $39.92 | $41.90 | $39.25 | $40.87 | $40.87 | 1,363,858 |
| 2019-03-04 | $42.03 | $42.03 | $38.28 | $39.92 | $39.92 | 2,229,804 |
| 2019-03-01 | $35.83 | $40.05 | $35.34 | $39.97 | $39.97 | 1,877,155 |
| 2019-02-28 | $36.85 | $37.19 | $34.83 | $35.39 | $35.39 | 665,643 |
| 2019-02-27 | $36.25 | $37.63 | $35.60 | $36.73 | $36.73 | 891,892 |
| 2019-02-26 | $39.53 | $39.75 | $36.07 | $36.20 | $36.20 | 1,377,172 |
| 2019-02-25 | $34.95 | $40.05 | $34.00 | $39.65 | $39.65 | 4,110,100 |
| 2019-02-22 | $31.15 | $31.96 | $30.83 | $31.67 | $31.67 | 628,076 |
| 2019-02-21 | $31.88 | $31.97 | $30.75 | $31.18 | $31.18 | 497,951 |
| 2019-02-20 | $32.61 | $32.85 | $31.50 | $31.99 | $31.99 | 408,701 |
| 2019-02-19 | $31.37 | $32.91 | $31.37 | $32.41 | $32.41 | 510,368 |
| 2019-02-15 | $31.10 | $31.78 | $30.81 | $31.52 | $31.52 | 416,557 |
| 2019-02-14 | $30.97 | $31.31 | $30.53 | $30.93 | $30.93 | 277,184 |
| 2019-02-13 | $31.79 | $32.15 | $30.89 | $31.11 | $31.11 | 361,133 |
| 2019-02-12 | $31.20 | $31.90 | $31.07 | $31.64 | $31.64 | 427,804 |
| 2019-02-11 | $30.62 | $31.94 | $30.04 | $31.13 | $31.13 | 522,619 |
| 2019-02-08 | $30.26 | $31.06 | $29.92 | $30.39 | $30.39 | 704,412 |
| 2019-02-07 | $32.38 | $32.47 | $29.34 | $29.78 | $29.78 | 928,985 |
| 2019-02-06 | $32.31 | $32.68 | $31.65 | $32.63 | $32.63 | 339,253 |
| 2019-02-05 | $32.69 | $33.73 | $32.07 | $32.44 | $32.44 | 384,868 |
| 2019-02-04 | $31.96 | $32.94 | $31.52 | $32.58 | $32.58 | 515,936 |
| 2019-02-01 | $32.46 | $32.95 | $31.33 | $31.92 | $31.92 | 487,881 |
| 2019-01-31 | $32.19 | $33.46 | $32.12 | $32.43 | $32.43 | 494,350 |
| 2019-01-30 | $31.09 | $32.54 | $31.00 | $32.24 | $32.24 | 590,372 |
| 2019-01-29 | $31.30 | $31.75 | $30.10 | $30.97 | $30.97 | 656,004 |
| 2019-01-28 | $32.21 | $32.28 | $30.33 | $31.17 | $31.17 | 1,039,790 |
| 2019-01-25 | $32.44 | $33.23 | $31.81 | $33.20 | $33.20 | 561,356 |
| 2019-01-24 | $31.24 | $32.47 | $30.52 | $32.29 | $32.29 | 590,200 |
| 2019-01-23 | $32.93 | $33.01 | $30.00 | $31.40 | $31.40 | 1,565,066 |
| 2019-01-22 | $33.96 | $34.00 | $31.22 | $33.08 | $33.08 | 2,728,531 |
| 2019-01-18 | $36.04 | $37.46 | $36.04 | $37.13 | $37.13 | 670,930 |
| 2019-01-17 | $35.26 | $36.51 | $35.16 | $35.88 | $35.88 | 364,793 |
| 2019-01-16 | $35.43 | $37.47 | $35.21 | $35.40 | $35.40 | 613,624 |
| 2019-01-15 | $34.15 | $35.46 | $33.76 | $35.39 | $35.39 | 545,829 |
| 2019-01-14 | $34.40 | $34.83 | $33.73 | $34.15 | $34.15 | 472,031 |
| 2019-01-11 | $34.39 | $35.53 | $34.10 | $35.15 | $35.15 | 447,268 |
| 2019-01-10 | $35.95 | $36.10 | $33.71 | $34.57 | $34.57 | 1,288,713 |
| 2019-01-09 | $34.46 | $37.03 | $34.02 | $36.73 | $36.73 | 1,427,470 |
| 2019-01-08 | $35.24 | $35.35 | $32.57 | $34.01 | $34.01 | 905,777 |
| 2019-01-07 | $30.95 | $34.48 | $30.51 | $34.22 | $34.22 | 1,251,306 |
| 2019-01-04 | $29.29 | $30.93 | $28.95 | $30.27 | $30.27 | 909,567 |
| 2019-01-03 | $29.52 | $30.10 | $27.50 | $28.02 | $28.02 | 1,033,209 |
| 2019-01-02 | $27.84 | $29.89 | $27.15 | $29.87 | $29.87 | 877,525 |
| 2018-12-31 | $27.11 | $29.94 | $27.11 | $28.57 | $28.57 | 1,381,907 |
| 2018-12-28 | $26.64 | $27.27 | $26.00 | $26.75 | $26.75 | 845,638 |
| 2018-12-27 | $26.14 | $26.81 | $24.84 | $26.41 | $26.41 | 925,287 |
| 2018-12-26 | $24.56 | $26.36 | $24.56 | $26.31 | $26.31 | 1,100,358 |
| 2018-12-24 | $22.36 | $25.45 | $22.36 | $24.42 | $24.42 | 967,407 |
| 2018-12-21 | $27.49 | $27.49 | $22.22 | $22.73 | $22.73 | 2,302,997 |
| 2018-12-20 | $28.56 | $28.78 | $26.11 | $27.42 | $27.42 | 1,078,881 |
| 2018-12-19 | $29.52 | $30.99 | $28.32 | $28.86 | $28.86 | 733,938 |
| 2018-12-18 | $31.77 | $32.17 | $29.13 | $29.54 | $29.54 | 855,120 |
| 2018-12-17 | $32.34 | $33.75 | $31.29 | $31.58 | $31.58 | 504,747 |
| 2018-12-14 | $33.15 | $34.04 | $32.42 | $32.69 | $32.69 | 609,197 |
| 2018-12-13 | $36.58 | $37.17 | $33.39 | $33.44 | $33.44 | 522,304 |
| 2018-12-12 | $36.14 | $37.62 | $36.01 | $36.38 | $36.38 | 610,334 |
| 2018-12-11 | $35.93 | $36.42 | $35.15 | $35.71 | $35.71 | 695,629 |
| 2018-12-10 | $35.06 | $36.14 | $34.12 | $35.30 | $35.30 | 909,698 |
| 2018-12-07 | $35.86 | $36.43 | $34.11 | $35.06 | $35.06 | 834,954 |
| 2018-12-06 | $35.55 | $36.50 | $34.68 | $35.92 | $35.92 | 616,521 |
| 2018-12-04 | $39.50 | $40.29 | $36.01 | $36.34 | $36.34 | 777,830 |
| 2018-12-03 | $39.95 | $40.99 | $39.02 | $39.84 | $39.84 | 954,581 |
| 2018-11-30 | $39.30 | $39.75 | $37.84 | $38.33 | $38.33 | 710,268 |
| 2018-11-29 | $37.27 | $39.20 | $36.95 | $38.72 | $38.72 | 787,840 |
| 2018-11-28 | $36.60 | $37.73 | $34.88 | $37.62 | $37.62 | 651,882 |
| 2018-11-27 | $35.94 | $37.86 | $35.68 | $36.32 | $36.32 | 701,849 |
| 2018-11-26 | $36.72 | $38.35 | $36.21 | $36.48 | $36.48 | 643,579 |
| 2018-11-23 | $34.44 | $36.98 | $34.07 | $35.66 | $35.66 | 383,328 |
| 2018-11-21 | $33.62 | $35.16 | $33.10 | $35.06 | $35.06 | 461,000 |
| 2018-11-20 | $32.25 | $34.09 | $32.15 | $32.73 | $32.73 | 954,842 |
| 2018-11-19 | $36.71 | $37.17 | $33.41 | $34.04 | $34.04 | 820,928 |
| 2018-11-16 | $35.64 | $37.37 | $35.28 | $37.16 | $37.16 | 766,050 |
| 2018-11-15 | $34.34 | $36.99 | $34.22 | $36.39 | $36.39 | 835,643 |
| 2018-11-14 | $37.00 | $37.44 | $33.70 | $34.76 | $34.76 | 2,235,690 |
| 2018-11-13 | $36.66 | $38.45 | $36.28 | $36.48 | $36.48 | 1,172,430 |
| 2018-11-12 | $36.01 | $37.00 | $35.59 | $36.17 | $36.17 | 626,428 |
| 2018-11-09 | $37.60 | $38.00 | $35.04 | $36.37 | $36.37 | 539,065 |
| 2018-11-08 | $38.65 | $38.92 | $37.00 | $37.70 | $37.70 | 945,075 |
| 2018-11-07 | $35.61 | $39.10 | $35.50 | $38.85 | $38.85 | 1,039,293 |
| 2018-11-06 | $36.38 | $36.95 | $34.28 | $35.06 | $35.06 | 625,120 |
| 2018-11-05 | $36.80 | $37.05 | $35.73 | $36.32 | $36.32 | 506,862 |
| 2018-11-02 | $36.25 | $37.12 | $34.36 | $36.80 | $36.80 | 854,650 |
| 2018-11-01 | $32.87 | $36.29 | $32.87 | $35.59 | $35.59 | 752,315 |
| 2018-10-31 | $32.54 | $33.61 | $32.09 | $32.77 | $32.77 | 610,894 |
| 2018-10-30 | $31.14 | $32.17 | $30.27 | $32.00 | $32.00 | 567,119 |
| 2018-10-29 | $33.02 | $33.62 | $30.55 | $31.28 | $31.28 | 507,747 |
| 2018-10-26 | $32.23 | $32.99 | $30.67 | $32.42 | $32.42 | 671,308 |
| 2018-10-25 | $32.44 | $33.88 | $31.18 | $33.13 | $33.13 | 709,589 |
| 2018-10-24 | $35.00 | $36.00 | $31.60 | $31.81 | $31.81 | 858,146 |
| 2018-10-23 | $34.20 | $35.94 | $33.37 | $35.02 | $35.02 | 1,203,095 |
| 2018-10-22 | $36.40 | $36.60 | $34.32 | $35.47 | $35.47 | 747,564 |
| 2018-10-19 | $37.41 | $38.35 | $35.68 | $36.04 | $36.04 | 615,341 |
| 2018-10-18 | $39.66 | $39.66 | $36.64 | $37.20 | $37.20 | 694,716 |
| 2018-10-17 | $39.50 | $39.79 | $37.91 | $39.74 | $39.74 | 690,909 |
| 2018-10-16 | $35.93 | $39.92 | $35.85 | $39.60 | $39.60 | 1,347,118 |
| 2018-10-15 | $37.77 | $38.03 | $34.69 | $35.90 | $35.90 | 1,351,787 |
| 2018-10-12 | $38.00 | $39.78 | $37.14 | $37.70 | $37.70 | 1,645,950 |
| 2018-10-11 | $40.77 | $41.50 | $36.65 | $36.95 | $36.95 | 3,003,393 |
| 2018-10-10 | $37.80 | $38.14 | $36.30 | $36.64 | $36.64 | 1,497,947 |
| 2018-10-09 | $36.34 | $37.95 | $36.09 | $36.85 | $36.85 | 853,668 |
| 2018-10-08 | $38.09 | $38.70 | $35.98 | $36.56 | $36.56 | 1,172,048 |
| 2018-10-05 | $37.50 | $40.27 | $37.06 | $38.56 | $38.56 | 886,407 |
| 2018-10-04 | $38.97 | $39.37 | $37.05 | $37.56 | $37.56 | 931,283 |
| 2018-10-03 | $39.94 | $40.33 | $38.23 | $39.00 | $39.00 | 1,335,777 |
| 2018-10-02 | $42.10 | $42.99 | $39.19 | $39.72 | $39.72 | 1,776,885 |
| 2018-10-01 | $44.50 | $44.60 | $42.15 | $42.34 | $42.34 | 1,029,893 |
| 2018-09-28 | $45.31 | $46.24 | $44.10 | $44.35 | $44.35 | 921,912 |
| 2018-09-27 | $45.82 | $46.93 | $45.37 | $46.44 | $46.44 | 663,923 |
| 2018-09-26 | $46.60 | $47.00 | $45.38 | $45.76 | $45.76 | 656,300 |
| 2018-09-25 | $45.78 | $47.38 | $44.71 | $46.37 | $46.37 | 969,277 |
| 2018-09-24 | $44.52 | $45.44 | $44.00 | $45.28 | $45.28 | 889,264 |
| 2018-09-21 | $47.00 | $47.30 | $43.68 | $44.49 | $44.49 | 5,859,063 |
| 2018-09-20 | $50.08 | $50.47 | $47.50 | $48.99 | $48.99 | 2,193,624 |
| 2018-09-19 | $52.75 | $53.97 | $51.26 | $51.89 | $51.89 | 449,141 |
| 2018-09-18 | $50.84 | $53.31 | $50.80 | $53.18 | $53.18 | 619,931 |
| 2018-09-17 | $55.31 | $56.13 | $49.81 | $50.32 | $50.32 | 961,543 |
| 2018-09-14 | $54.27 | $55.67 | $54.21 | $55.36 | $55.36 | 671,522 |
| 2018-09-13 | $54.05 | $55.48 | $53.34 | $54.15 | $54.15 | 688,211 |
| 2018-09-12 | $51.80 | $54.18 | $50.61 | $53.73 | $53.73 | 487,205 |
| 2018-09-11 | $49.31 | $52.16 | $48.32 | $51.80 | $51.80 | 720,516 |
| 2018-09-10 | $50.66 | $50.85 | $47.50 | $49.69 | $49.69 | 1,181,799 |
| 2018-09-07 | $50.00 | $51.73 | $49.36 | $50.14 | $50.14 | 471,181 |
| 2018-09-06 | $53.17 | $53.72 | $49.58 | $49.88 | $49.88 | 662,490 |
| 2018-09-05 | $55.50 | $55.50 | $52.01 | $53.45 | $53.45 | 720,642 |
| 2018-09-04 | $58.50 | $59.00 | $53.60 | $55.50 | $55.50 | 1,049,943 |
| 2018-08-31 | $53.63 | $58.25 | $53.50 | $56.67 | $56.67 | 1,835,412 |
| 2018-08-30 | $52.16 | $53.79 | $51.81 | $53.46 | $53.46 | 544,583 |
| 2018-08-29 | $51.05 | $52.91 | $50.40 | $52.17 | $52.17 | 683,124 |
| 2018-08-28 | $49.19 | $51.73 | $48.58 | $51.15 | $51.15 | 666,269 |
| 2018-08-27 | $48.64 | $50.22 | $47.90 | $48.94 | $48.94 | 498,802 |
| 2018-08-24 | $48.49 | $48.98 | $47.76 | $48.42 | $48.42 | 547,411 |
| 2018-08-23 | $49.15 | $49.78 | $47.72 | $48.57 | $48.57 | 459,771 |
| 2018-08-22 | $51.31 | $52.10 | $48.32 | $48.89 | $48.89 | 836,896 |
| 2018-08-21 | $49.11 | $51.93 | $48.94 | $51.54 | $51.54 | 601,158 |
| 2018-08-20 | $49.12 | $49.77 | $48.07 | $48.92 | $48.92 | 413,890 |
| 2018-08-17 | $50.13 | $50.56 | $47.85 | $48.67 | $48.67 | 575,991 |
| 2018-08-16 | $47.24 | $50.42 | $47.24 | $50.00 | $50.00 | 955,743 |
| 2018-08-15 | $47.85 | $48.59 | $46.51 | $47.06 | $47.06 | 444,935 |
| 2018-08-14 | $46.92 | $48.20 | $46.50 | $47.86 | $47.86 | 482,720 |
| 2018-08-13 | $47.25 | $47.66 | $46.13 | $47.07 | $47.07 | 578,638 |
| 2018-08-10 | $48.09 | $48.90 | $46.87 | $47.11 | $47.11 | 575,547 |
| 2018-08-09 | $46.92 | $51.52 | $46.66 | $47.95 | $47.95 | 1,457,255 |
| 2018-08-08 | $47.65 | $48.56 | $46.75 | $47.10 | $47.10 | 1,077,253 |
| 2018-08-07 | $48.73 | $49.30 | $47.21 | $48.64 | $48.64 | 600,944 |
| 2018-08-06 | $47.71 | $49.53 | $46.77 | $48.43 | $48.43 | 646,101 |
| 2018-08-03 | $48.52 | $49.13 | $46.79 | $47.53 | $47.53 | 614,276 |
| 2018-08-02 | $47.94 | $48.93 | $47.25 | $48.78 | $48.78 | 644,637 |
| 2018-08-01 | $47.74 | $49.63 | $47.74 | $48.43 | $48.43 | 614,236 |
| 2018-07-31 | $47.04 | $49.91 | $47.04 | $47.74 | $47.74 | 745,545 |
| 2018-07-30 | $47.01 | $48.46 | $45.62 | $47.15 | $47.15 | 975,460 |
| 2018-07-27 | $50.00 | $50.37 | $45.58 | $47.01 | $47.01 | 1,231,756 |
| 2018-07-26 | $50.50 | $51.32 | $47.39 | $49.77 | $49.77 | 1,324,343 |
| 2018-07-25 | $50.91 | $53.15 | $50.00 | $50.82 | $50.82 | 1,224,825 |
| 2018-07-24 | $57.16 | $57.31 | $50.75 | $51.81 | $51.81 | 2,858,912 |
| 2018-07-23 | $57.71 | $58.36 | $56.96 | $57.27 | $57.27 | 792,060 |
| 2018-07-20 | $58.25 | $60.00 | $57.38 | $58.35 | $58.35 | 687,323 |
| 2018-07-19 | $59.00 | $59.79 | $56.25 | $58.39 | $58.39 | 1,155,517 |
| 2018-07-18 | $61.80 | $61.97 | $58.19 | $58.53 | $58.53 | 915,065 |
| 2018-07-17 | $59.61 | $62.69 | $59.01 | $62.01 | $62.01 | 800,276 |
| 2018-07-16 | $65.60 | $66.16 | $58.67 | $60.06 | $60.06 | 2,832,146 |
| 2018-07-13 | $65.00 | $66.26 | $63.10 | $65.71 | $65.71 | 748,280 |
| 2018-07-12 | $65.00 | $65.27 | $63.63 | $65.05 | $65.05 | 638,712 |
| 2018-07-11 | $62.00 | $65.00 | $61.80 | $64.19 | $64.19 | 952,105 |
| 2018-07-10 | $63.40 | $64.23 | $61.84 | $62.21 | $62.21 | 633,763 |
| 2018-07-09 | $62.96 | $63.43 | $59.61 | $63.21 | $63.21 | 846,582 |
| 2018-07-06 | $61.62 | $63.85 | $61.00 | $62.88 | $62.88 | 651,651 |
| 2018-07-05 | $61.52 | $62.44 | $60.60 | $61.74 | $61.74 | 637,831 |
| 2018-07-03 | $60.07 | $62.00 | $58.87 | $61.26 | $61.26 | 497,990 |
| 2018-07-02 | $58.00 | $60.10 | $56.32 | $60.05 | $60.05 | 822,570 |
| 2018-06-29 | $59.35 | $59.90 | $57.51 | $58.76 | $58.76 | 676,703 |
| 2018-06-28 | $59.72 | $60.40 | $54.34 | $58.79 | $58.79 | 1,734,906 |
| 2018-06-27 | $64.29 | $65.50 | $59.55 | $60.08 | $60.08 | 910,849 |
| 2018-06-26 | $61.71 | $64.50 | $61.04 | $64.10 | $64.10 | 720,488 |
| 2018-06-25 | $62.80 | $63.53 | $60.28 | $61.67 | $61.67 | 890,457 |
| 2018-06-22 | $64.80 | $65.05 | $62.50 | $62.78 | $62.78 | 786,848 |
| 2018-06-21 | $65.55 | $66.72 | $63.03 | $65.14 | $65.14 | 982,631 |
| 2018-06-20 | $62.30 | $66.27 | $62.25 | $65.26 | $65.26 | 1,363,861 |
| 2018-06-19 | $62.38 | $62.87 | $59.25 | $62.06 | $62.06 | 1,302,246 |
| 2018-06-18 | $59.42 | $62.93 | $59.31 | $62.63 | $62.63 | 1,793,590 |
| 2018-06-15 | $59.41 | $60.75 | $58.15 | $59.31 | $59.31 | 1,740,923 |
| 2018-06-14 | $55.67 | $59.16 | $55.50 | $59.06 | $59.06 | 1,850,568 |
| 2018-06-13 | $59.34 | $60.20 | $53.56 | $57.00 | $57.00 | 3,399,705 |
| 2018-06-12 | $60.90 | $62.75 | $58.10 | $59.34 | $59.34 | 2,149,027 |
| 2018-06-11 | $68.99 | $70.00 | $57.20 | $59.57 | $59.57 | 8,256,955 |
| 2018-06-08 | $66.30 | $70.09 | $66.25 | $68.15 | $68.15 | 970,137 |
| 2018-06-07 | $67.80 | $68.15 | $65.58 | $67.01 | $67.01 | 566,982 |
| 2018-06-06 | $67.22 | $68.63 | $66.66 | $67.84 | $67.84 | 768,190 |
| 2018-06-05 | $65.10 | $68.36 | $64.55 | $66.95 | $66.95 | 1,385,048 |
| 2018-06-04 | $66.01 | $67.00 | $61.58 | $65.97 | $65.97 | 2,172,771 |
| 2018-06-01 | $70.82 | $71.00 | $63.40 | $67.13 | $67.13 | 2,381,116 |
| 2018-05-31 | $62.49 | $69.30 | $61.04 | $68.91 | $68.91 | 4,958,242 |
| 2018-05-30 | $68.78 | $73.88 | $68.69 | $73.59 | $73.59 | 2,429,089 |
| 2018-05-29 | $70.00 | $70.40 | $67.50 | $68.91 | $68.91 | 1,003,776 |
| 2018-05-25 | $70.01 | $72.64 | $66.83 | $69.94 | $69.94 | 1,690,185 |
| 2018-05-24 | $69.98 | $73.90 | $68.11 | $69.65 | $69.65 | 2,776,182 |
| 2018-05-23 | $63.32 | $69.90 | $63.00 | $69.57 | $69.57 | 1,939,898 |
| 2018-05-22 | $64.99 | $65.80 | $62.57 | $63.76 | $63.76 | 1,154,846 |
| 2018-05-21 | $64.98 | $67.84 | $63.84 | $64.60 | $64.60 | 1,476,752 |
| 2018-05-18 | $65.00 | $66.70 | $61.50 | $64.68 | $64.68 | 3,244,914 |
| 2018-05-17 | $57.69 | $65.99 | $57.20 | $65.40 | $65.40 | 3,806,786 |
| 2018-05-16 | $58.67 | $59.03 | $56.38 | $57.65 | $57.65 | 1,232,450 |
| 2018-05-15 | $56.50 | $59.91 | $54.08 | $57.75 | $57.75 | 2,269,809 |
| 2018-05-14 | $53.33 | $57.40 | $52.00 | $56.78 | $56.78 | 2,632,238 |
| 2018-05-11 | $52.00 | $54.10 | $51.45 | $52.73 | $52.73 | 942,907 |
| 2018-05-10 | $51.25 | $53.45 | $50.67 | $52.12 | $52.12 | 843,681 |
| 2018-05-09 | $52.00 | $52.68 | $50.05 | $51.50 | $51.50 | 913,170 |
| 2018-05-08 | $51.45 | $52.16 | $46.51 | $51.97 | $51.97 | 1,961,187 |
| 2018-05-07 | $49.56 | $52.50 | $49.56 | $51.72 | $51.72 | 1,270,226 |
| 2018-05-04 | $47.83 | $49.45 | $47.83 | $49.09 | $49.09 | 555,594 |
| 2018-05-03 | $48.39 | $48.99 | $47.57 | $47.77 | $47.77 | 785,913 |
| 2018-05-02 | $47.43 | $49.23 | $47.15 | $48.52 | $48.52 | 955,504 |
| 2018-05-01 | $46.97 | $48.22 | $46.10 | $47.41 | $47.41 | 874,335 |
| 2018-04-30 | $50.00 | $50.64 | $46.55 | $46.86 | $46.86 | 1,417,854 |
| 2018-04-27 | $50.00 | $50.21 | $46.90 | $48.91 | $48.91 | 1,028,161 |
| 2018-04-26 | $48.78 | $50.53 | $47.52 | $50.07 | $50.07 | 1,384,772 |
| 2018-04-25 | $47.38 | $48.55 | $45.11 | $47.78 | $47.78 | 849,748 |
| 2018-04-24 | $50.00 | $51.72 | $46.35 | $47.27 | $47.27 | 1,290,666 |
| 2018-04-23 | $54.00 | $54.45 | $48.50 | $49.60 | $49.60 | 2,373,045 |
| 2018-04-20 | $57.42 | $58.86 | $53.70 | $54.07 | $54.07 | 1,296,455 |
| 2018-04-19 | $52.88 | $58.75 | $52.88 | $57.42 | $57.42 | 2,133,852 |
| 2018-04-18 | $52.51 | $53.48 | $51.75 | $53.22 | $53.22 | 688,013 |
| 2018-04-17 | $52.03 | $53.04 | $50.05 | $52.73 | $52.73 | 1,030,657 |
| 2018-04-16 | $53.25 | $54.48 | $50.88 | $51.18 | $51.18 | 1,055,191 |
| 2018-04-13 | $53.76 | $53.98 | $50.26 | $51.77 | $51.77 | 843,108 |
| 2018-04-12 | $50.84 | $52.86 | $50.50 | $52.56 | $52.56 | 1,014,489 |
| 2018-04-11 | $48.53 | $54.42 | $48.53 | $49.81 | $49.81 | 1,994,071 |
| 2018-04-10 | $45.72 | $50.00 | $45.29 | $49.27 | $49.27 | 1,337,887 |
| 2018-04-09 | $45.06 | $47.00 | $44.31 | $44.86 | $44.86 | 1,311,626 |
| 2018-04-06 | $45.04 | $49.32 | $42.55 | $43.27 | $43.27 | 2,772,637 |
| 2018-04-05 | $45.10 | $45.73 | $41.76 | $42.67 | $42.67 | 629,238 |
| 2018-04-04 | $40.43 | $44.44 | $40.25 | $44.15 | $44.15 | 705,991 |
| 2018-04-03 | $43.73 | $44.54 | $41.17 | $42.62 | $42.62 | 654,363 |
| 2018-04-02 | $45.45 | $46.01 | $41.55 | $43.27 | $43.27 | 855,159 |
| 2018-03-29 | $45.68 | $47.03 | $44.31 | $45.71 | $45.71 | 975,857 |
| 2018-03-28 | $45.00 | $45.81 | $40.54 | $44.86 | $44.86 | 1,602,474 |
| 2018-03-27 | $52.78 | $52.78 | $44.00 | $44.68 | $44.68 | 1,578,301 |
| 2018-03-26 | $55.00 | $55.98 | $49.51 | $52.27 | $52.27 | 1,049,563 |
| 2018-03-23 | $51.56 | $53.97 | $50.81 | $52.96 | $52.96 | 745,873 |
| 2018-03-22 | $50.88 | $53.74 | $50.52 | $52.10 | $52.10 | 800,654 |
| 2018-03-21 | $53.09 | $53.40 | $51.22 | $52.16 | $52.16 | 671,015 |
| 2018-03-20 | $51.15 | $53.76 | $50.64 | $52.56 | $52.56 | 912,120 |
| 2018-03-19 | $51.00 | $52.50 | $50.03 | $51.52 | $51.52 | 834,753 |
| 2018-03-16 | $53.98 | $54.85 | $51.67 | $51.77 | $51.77 | 1,111,310 |
| 2018-03-15 | $58.50 | $58.95 | $48.52 | $52.60 | $52.60 | 2,782,378 |
| 2018-03-14 | $57.10 | $58.50 | $53.26 | $58.17 | $58.17 | 1,569,084 |
| 2018-03-13 | $56.71 | $56.84 | $53.10 | $56.51 | $56.51 | 1,455,318 |
| 2018-03-12 | $58.61 | $60.52 | $54.06 | $56.80 | $56.80 | 1,472,297 |
| 2018-03-09 | $55.69 | $61.24 | $55.65 | $56.72 | $56.72 | 2,452,665 |
| 2018-03-08 | $53.07 | $54.89 | $52.53 | $53.70 | $53.70 | 1,059,314 |
| 2018-03-07 | $48.02 | $52.95 | $48.01 | $51.49 | $51.49 | 1,514,023 |
| 2018-03-06 | $49.52 | $50.47 | $48.27 | $48.93 | $48.93 | 614,631 |
| 2018-03-05 | $50.51 | $51.60 | $48.75 | $49.40 | $49.40 | 867,390 |
| 2018-03-02 | $45.00 | $51.00 | $43.60 | $50.02 | $50.02 | 1,113,548 |
| 2018-03-01 | $48.40 | $48.60 | $45.67 | $46.54 | $46.54 | 874,917 |
| 2018-02-28 | $47.16 | $49.22 | $47.11 | $48.46 | $48.46 | 1,031,741 |
| 2018-02-27 | $48.55 | $51.00 | $45.76 | $46.29 | $46.29 | 1,563,318 |
| 2018-02-26 | $43.75 | $49.72 | $43.51 | $48.34 | $48.34 | 1,893,169 |
| 2018-02-23 | $42.63 | $43.20 | $41.28 | $43.04 | $43.04 | 634,480 |
| 2018-02-22 | $42.00 | $42.35 | $40.16 | $41.92 | $41.92 | 699,165 |
| 2018-02-21 | $41.60 | $43.44 | $41.09 | $41.16 | $41.16 | 1,559,922 |
| 2018-02-20 | $39.90 | $42.44 | $39.81 | $41.61 | $41.61 | 819,942 |
| 2018-02-16 | $40.88 | $42.11 | $39.49 | $40.01 | $40.01 | 612,595 |
| 2018-02-15 | $41.18 | $41.46 | $39.32 | $40.62 | $40.62 | 475,058 |
| 2018-02-14 | $40.51 | $41.59 | $38.93 | $40.21 | $40.21 | 835,808 |
| 2018-02-13 | $37.19 | $40.11 | $36.56 | $40.11 | $40.11 | 613,353 |
| 2018-02-12 | $37.01 | $38.00 | $35.23 | $37.37 | $37.37 | 877,778 |
| 2018-02-09 | $38.68 | $39.00 | $32.23 | $34.88 | $34.88 | 2,072,892 |
| 2018-02-08 | $42.08 | $42.78 | $38.52 | $38.64 | $38.64 | 978,950 |
| 2018-02-07 | $37.76 | $44.17 | $37.18 | $41.67 | $41.67 | 2,032,183 |
| 2018-02-06 | $34.52 | $37.30 | $33.80 | $36.56 | $36.56 | 967,296 |
| 2018-02-05 | $35.80 | $38.38 | $35.00 | $35.63 | $35.63 | 963,020 |
| 2018-02-02 | $37.61 | $37.91 | $35.30 | $36.91 | $36.91 | 748,954 |
| 2018-02-01 | $39.15 | $39.88 | $35.35 | $38.48 | $38.48 | 1,101,446 |
| 2018-01-31 | $43.79 | $43.79 | $37.73 | $39.28 | $39.28 | 1,132,999 |
| 2018-01-30 | $42.56 | $45.00 | $40.21 | $41.70 | $41.70 | 1,136,668 |
| 2018-01-29 | $39.45 | $44.65 | $39.01 | $44.39 | $44.39 | 1,021,697 |
| 2018-01-26 | $41.04 | $42.90 | $39.45 | $39.45 | $39.45 | 997,681 |
| 2018-01-25 | $37.72 | $41.57 | $37.48 | $40.45 | $40.45 | 915,942 |
| 2018-01-24 | $38.89 | $39.28 | $35.80 | $37.46 | $37.46 | 807,738 |
| 2018-01-23 | $36.34 | $39.19 | $34.77 | $38.78 | $38.78 | 2,302,547 |
| 2018-01-22 | $31.00 | $34.18 | $30.56 | $33.75 | $33.75 | 805,906 |
| 2018-01-19 | $30.12 | $30.96 | $28.81 | $29.73 | $29.73 | 386,254 |
| 2018-01-18 | $28.50 | $30.70 | $27.50 | $30.08 | $30.08 | 576,104 |
| 2018-01-17 | $26.93 | $28.85 | $26.92 | $28.34 | $28.34 | 481,059 |
| 2018-01-16 | $28.24 | $28.83 | $26.50 | $27.18 | $27.18 | 732,229 |
| 2018-01-12 | $29.47 | $30.79 | $28.24 | $28.52 | $28.52 | 897,001 |
| 2018-01-11 | $25.90 | $28.97 | $25.87 | $28.44 | $28.44 | 704,463 |
| 2018-01-10 | $25.46 | $25.89 | $25.00 | $25.77 | $25.77 | 292,450 |
| 2018-01-09 | $26.70 | $26.98 | $24.83 | $25.49 | $25.49 | 642,615 |
| 2018-01-08 | $23.80 | $26.65 | $23.50 | $26.07 | $26.07 | 1,798,665 |
| 2018-01-05 | $23.58 | $28.50 | $23.28 | $26.81 | $26.81 | 3,994,926 |
| 2018-01-04 | $23.99 | $25.09 | $23.55 | $23.91 | $23.91 | 708,409 |
| 2018-01-03 | $24.10 | $24.24 | $23.01 | $23.52 | $23.52 | 1,065,166 |
| 2018-01-02 | $24.00 | $27.39 | $24.00 | $25.17 | $25.17 | 1,223,164 |
| 2017-12-29 | $21.42 | $25.00 | $21.42 | $23.48 | $23.48 | 848,356 |
| 2017-12-28 | $21.26 | $21.75 | $20.91 | $21.25 | $21.25 | 461,875 |
| 2017-12-27 | $21.30 | $21.40 | $20.65 | $21.09 | $21.09 | 426,629 |
| 2017-12-26 | $21.32 | $21.50 | $20.65 | $21.29 | $21.29 | 390,824 |
| 2017-12-22 | $19.96 | $21.28 | $19.74 | $21.15 | $21.15 | 739,293 |
| 2017-12-21 | $18.94 | $19.80 | $18.93 | $19.58 | $19.58 | 358,148 |
| 2017-12-20 | $19.01 | $19.22 | $18.66 | $19.01 | $19.01 | 193,752 |
| 2017-12-19 | $20.00 | $20.00 | $19.06 | $19.10 | $19.10 | 212,429 |
| 2017-12-18 | $19.40 | $20.00 | $19.31 | $19.94 | $19.94 | 226,977 |
| 2017-12-15 | $19.00 | $19.62 | $18.67 | $19.17 | $19.17 | 999,321 |
| 2017-12-14 | $18.45 | $19.31 | $18.45 | $19.05 | $19.05 | 452,948 |
| 2017-12-13 | $17.89 | $18.53 | $17.74 | $18.30 | $18.30 | 251,574 |
| 2017-12-12 | $18.61 | $18.99 | $17.40 | $17.89 | $17.89 | 509,023 |
| 2017-12-11 | $19.32 | $19.45 | $17.91 | $18.41 | $18.41 | 367,314 |
| 2017-12-08 | $19.35 | $19.54 | $18.65 | $18.88 | $18.88 | 272,599 |
| 2017-12-07 | $18.79 | $19.39 | $18.55 | $19.14 | $19.14 | 285,800 |
| 2017-12-06 | $18.44 | $18.78 | $17.90 | $18.53 | $18.53 | 197,582 |
| 2017-12-05 | $18.30 | $18.92 | $18.30 | $18.52 | $18.52 | 154,543 |
| 2017-12-04 | $19.42 | $19.71 | $18.03 | $18.26 | $18.26 | 421,072 |
| 2017-12-01 | $19.05 | $19.50 | $18.50 | $19.12 | $19.12 | 324,161 |
| 2017-11-30 | $18.87 | $19.20 | $18.72 | $18.99 | $18.99 | 271,629 |
| 2017-11-29 | $19.42 | $19.44 | $18.50 | $18.66 | $18.66 | 195,111 |
| 2017-11-28 | $19.76 | $19.76 | $18.70 | $19.21 | $19.21 | 245,087 |
| 2017-11-27 | $20.24 | $20.24 | $19.19 | $19.55 | $19.55 | 275,376 |
| 2017-11-24 | $20.03 | $20.38 | $19.84 | $20.02 | $20.02 | 194,020 |
| 2017-11-22 | $19.25 | $20.05 | $19.20 | $19.81 | $19.81 | 813,692 |
| 2017-11-21 | $19.25 | $19.49 | $18.96 | $19.09 | $19.09 | 331,263 |
| 2017-11-20 | $18.60 | $19.35 | $18.60 | $19.04 | $19.04 | 514,640 |
| 2017-11-17 | $18.45 | $18.70 | $18.11 | $18.59 | $18.59 | 270,080 |
| 2017-11-16 | $17.86 | $18.87 | $17.76 | $18.42 | $18.42 | 435,262 |
| 2017-11-15 | $17.32 | $17.76 | $17.27 | $17.66 | $17.66 | 125,971 |
| 2017-11-14 | $17.75 | $17.92 | $16.70 | $17.46 | $17.46 | 228,591 |
| 2017-11-13 | $17.73 | $18.01 | $17.43 | $17.75 | $17.75 | 236,184 |
| 2017-11-10 | $16.95 | $17.56 | $16.90 | $17.45 | $17.45 | 123,376 |
| 2017-11-09 | $17.94 | $17.94 | $16.51 | $16.95 | $16.95 | 355,911 |
| 2017-11-08 | $18.02 | $18.35 | $17.53 | $17.94 | $17.94 | 182,935 |
| 2017-11-07 | $18.87 | $18.87 | $18.00 | $18.13 | $18.13 | 238,721 |
| 2017-11-06 | $19.22 | $19.23 | $18.65 | $18.91 | $18.91 | 239,501 |
| 2017-11-03 | $18.90 | $19.35 | $18.85 | $19.05 | $19.05 | 258,555 |
| 2017-11-02 | $18.56 | $18.74 | $18.01 | $18.67 | $18.67 | 120,651 |
| 2017-11-01 | $19.40 | $19.52 | $18.40 | $18.43 | $18.43 | 171,324 |
| 2017-10-31 | $19.17 | $19.39 | $19.06 | $19.30 | $19.30 | 287,570 |
| 2017-10-30 | $18.96 | $19.25 | $18.78 | $19.01 | $19.01 | 190,077 |
| 2017-10-27 | $18.51 | $19.00 | $18.37 | $18.95 | $18.95 | 164,879 |
| 2017-10-26 | $19.03 | $19.09 | $18.29 | $18.49 | $18.49 | 177,706 |
| 2017-10-25 | $19.29 | $19.59 | $18.30 | $18.94 | $18.94 | 232,542 |
| 2017-10-24 | $19.29 | $19.67 | $19.10 | $19.29 | $19.29 | 123,654 |
| 2017-10-23 | $19.24 | $19.70 | $19.10 | $19.40 | $19.40 | 287,350 |
| 2017-10-20 | $18.95 | $19.43 | $18.79 | $19.07 | $19.07 | 240,823 |
| 2017-10-19 | $17.55 | $19.17 | $17.55 | $18.97 | $18.97 | 276,638 |
| 2017-10-18 | $18.45 | $18.51 | $17.59 | $17.79 | $17.79 | 201,753 |
| 2017-10-17 | $18.50 | $19.00 | $18.09 | $18.30 | $18.30 | 174,712 |
| 2017-10-16 | $18.60 | $18.87 | $17.95 | $18.44 | $18.44 | 173,819 |
| 2017-10-13 | $18.70 | $18.91 | $17.89 | $18.42 | $18.42 | 225,956 |
| 2017-10-12 | $18.78 | $19.07 | $18.51 | $18.72 | $18.72 | 160,267 |
| 2017-10-11 | $19.35 | $19.59 | $18.61 | $18.80 | $18.80 | 148,401 |
| 2017-10-10 | $19.66 | $19.66 | $19.26 | $19.45 | $19.45 | 153,218 |
| 2017-10-09 | $19.45 | $19.83 | $19.35 | $19.70 | $19.70 | 194,407 |
| 2017-10-06 | $19.21 | $19.53 | $19.07 | $19.30 | $19.30 | 315,567 |
| 2017-10-05 | $19.05 | $19.29 | $18.35 | $19.19 | $19.19 | 311,558 |
| 2017-10-04 | $19.16 | $19.47 | $18.61 | $19.09 | $19.09 | 418,329 |
| 2017-10-03 | $18.75 | $19.23 | $17.81 | $19.12 | $19.12 | 532,549 |
| 2017-10-02 | $18.09 | $18.95 | $17.52 | $18.39 | $18.39 | 413,266 |
| 2017-09-29 | $17.75 | $18.01 | $17.30 | $17.87 | $17.87 | 132,780 |
| 2017-09-28 | $16.99 | $18.06 | $16.50 | $17.51 | $17.51 | 283,989 |
| 2017-09-27 | $17.23 | $17.34 | $16.16 | $16.77 | $16.77 | 317,838 |
| 2017-09-26 | $18.88 | $18.98 | $17.01 | $17.02 | $17.02 | 471,506 |
| 2017-09-25 | $19.00 | $19.12 | $18.62 | $18.95 | $18.95 | 168,945 |
| 2017-09-22 | $19.00 | $19.06 | $18.41 | $18.97 | $18.97 | 156,701 |
| 2017-09-21 | $18.80 | $19.29 | $18.15 | $19.02 | $19.02 | 353,656 |
| 2017-09-20 | $18.89 | $19.12 | $18.75 | $18.92 | $18.92 | 116,988 |
| 2017-09-19 | $19.05 | $19.20 | $18.53 | $18.75 | $18.75 | 116,507 |
| 2017-09-18 | $19.03 | $19.27 | $18.91 | $19.07 | $19.07 | 129,049 |
| 2017-09-15 | $19.00 | $19.31 | $18.75 | $19.19 | $19.19 | 99,395 |
| 2017-09-14 | $18.88 | $19.11 | $18.58 | $19.10 | $19.10 | 148,339 |
| 2017-09-13 | $18.72 | $19.12 | $18.55 | $19.04 | $19.04 | 57,872 |
| 2017-09-12 | $19.15 | $19.30 | $18.06 | $18.92 | $18.92 | 182,732 |
| 2017-09-11 | $19.09 | $19.36 | $18.56 | $19.15 | $19.15 | 84,754 |
| 2017-09-08 | $19.16 | $19.25 | $18.20 | $18.74 | $18.74 | 128,660 |
| 2017-09-07 | $18.68 | $19.48 | $18.59 | $19.10 | $19.10 | 200,036 |
| 2017-09-06 | $19.72 | $19.95 | $18.15 | $18.47 | $18.47 | 449,668 |
| 2017-09-05 | $20.49 | $20.71 | $19.49 | $20.20 | $20.20 | 146,784 |
| 2017-09-01 | $20.39 | $20.59 | $19.69 | $20.56 | $20.56 | 127,520 |
| 2017-08-31 | $20.90 | $21.32 | $20.17 | $20.48 | $20.48 | 234,590 |
| 2017-08-30 | $19.91 | $20.92 | $19.91 | $20.66 | $20.66 | 344,014 |
| 2017-08-29 | $19.60 | $19.93 | $19.25 | $19.84 | $19.84 | 101,025 |
| 2017-08-28 | $19.80 | $20.37 | $19.32 | $19.69 | $19.69 | 566,493 |
| 2017-08-25 | $19.35 | $19.80 | $19.09 | $19.50 | $19.50 | 130,774 |
| 2017-08-24 | $18.40 | $19.62 | $18.40 | $19.35 | $19.35 | 185,816 |
| 2017-08-23 | $18.57 | $18.75 | $18.23 | $18.41 | $18.41 | 115,638 |
| 2017-08-22 | $18.39 | $18.86 | $18.25 | $18.37 | $18.37 | 129,610 |
| 2017-08-21 | $18.13 | $18.96 | $18.10 | $18.35 | $18.35 | 61,730 |
| 2017-08-18 | $18.37 | $18.68 | $18.13 | $18.34 | $18.34 | 60,044 |
| 2017-08-17 | $18.61 | $19.12 | $18.00 | $18.42 | $18.42 | 156,193 |
| 2017-08-16 | $19.25 | $19.78 | $18.77 | $18.86 | $18.86 | 142,912 |
| 2017-08-15 | $19.89 | $20.00 | $19.09 | $19.35 | $19.35 | 126,734 |
| 2017-08-14 | $19.45 | $19.99 | $19.22 | $19.68 | $19.68 | 262,947 |
| 2017-08-11 | $18.46 | $19.94 | $18.16 | $19.22 | $19.22 | 577,867 |
| 2017-08-10 | $17.56 | $18.48 | $17.32 | $17.80 | $17.80 | 133,188 |
| 2017-08-09 | $18.50 | $18.91 | $17.12 | $17.57 | $17.57 | 118,692 |
| 2017-08-08 | $18.65 | $18.99 | $18.40 | $18.74 | $18.74 | 146,378 |
| 2017-08-07 | $18.98 | $18.98 | $18.32 | $18.50 | $18.50 | 177,286 |
| 2017-08-04 | $18.21 | $18.55 | $17.79 | $18.40 | $18.40 | 174,232 |
| 2017-08-03 | $16.73 | $18.04 | $16.73 | $17.91 | $17.91 | 262,581 |
| 2017-08-02 | $17.02 | $17.19 | $16.59 | $16.75 | $16.75 | 73,500 |
| 2017-08-01 | $17.50 | $17.50 | $16.50 | $16.90 | $16.90 | 76,303 |
| 2017-07-31 | $17.29 | $17.61 | $17.05 | $17.49 | $17.49 | 77,049 |
| 2017-07-28 | $17.70 | $17.73 | $17.01 | $17.29 | $17.29 | 73,870 |
| 2017-07-27 | $17.95 | $18.37 | $17.16 | $17.67 | $17.67 | 214,643 |
| 2017-07-26 | $17.50 | $17.93 | $17.43 | $17.74 | $17.74 | 96,305 |
| 2017-07-25 | $17.20 | $17.74 | $17.02 | $17.49 | $17.49 | 113,066 |
| 2017-07-24 | $16.60 | $17.20 | $16.53 | $17.09 | $17.09 | 94,125 |
| 2017-07-21 | $16.45 | $16.91 | $16.37 | $16.64 | $16.64 | 28,201 |
| 2017-07-20 | $16.78 | $16.98 | $16.15 | $16.53 | $16.53 | 87,467 |
| 2017-07-19 | $17.01 | $17.06 | $16.51 | $16.89 | $16.89 | 71,258 |
| 2017-07-18 | $17.08 | $17.09 | $16.35 | $17.00 | $17.00 | 59,585 |
| 2017-07-17 | $17.00 | $17.29 | $16.50 | $17.10 | $17.10 | 72,054 |
| 2017-07-14 | $16.82 | $16.99 | $16.41 | $16.99 | $16.99 | 155,817 |
| 2017-07-13 | $17.00 | $17.25 | $16.41 | $17.07 | $17.07 | 213,449 |
| 2017-07-12 | $16.58 | $16.94 | $16.25 | $16.71 | $16.71 | 84,277 |
| 2017-07-11 | $16.24 | $16.70 | $16.13 | $16.67 | $16.67 | 71,661 |
| 2017-07-10 | $15.99 | $16.20 | $15.67 | $16.03 | $16.03 | 64,696 |
| 2017-07-07 | $15.68 | $15.91 | $15.68 | $15.88 | $15.88 | 35,572 |
| 2017-07-06 | $16.08 | $16.30 | $15.65 | $15.78 | $15.78 | 31,704 |
| 2017-07-05 | $15.80 | $16.47 | $15.64 | $16.08 | $16.08 | 72,466 |
| 2017-07-03 | $15.97 | $16.16 | $15.55 | $15.81 | $15.81 | 48,706 |
| 2017-06-30 | $16.09 | $16.19 | $15.67 | $16.02 | $16.02 | 49,208 |
| 2017-06-29 | $17.01 | $17.10 | $15.56 | $16.07 | $16.07 | 200,377 |
| 2017-06-28 | $17.31 | $17.84 | $16.10 | $17.11 | $17.11 | 194,843 |
| 2017-06-27 | $17.65 | $17.85 | $17.11 | $17.31 | $17.31 | 163,060 |
| 2017-06-26 | $16.84 | $17.28 | $16.53 | $17.25 | $17.25 | 209,570 |
| 2017-06-23 | $16.28 | $16.77 | $15.75 | $16.44 | $16.44 | 156,279 |
| 2017-06-22 | $15.04 | $16.28 | $15.01 | $16.14 | $16.14 | 209,294 |
| 2017-06-21 | $14.88 | $15.15 | $14.75 | $15.04 | $15.04 | 86,752 |
| 2017-06-20 | $15.00 | $15.11 | $14.32 | $14.88 | $14.88 | 84,307 |
| 2017-06-19 | $15.00 | $15.13 | $14.75 | $14.79 | $14.79 | 212,492 |
| 2017-06-16 | $14.43 | $14.83 | $14.34 | $14.81 | $14.81 | 42,731 |
| 2017-06-15 | $14.20 | $14.51 | $14.18 | $14.43 | $14.43 | 64,944 |
| 2017-06-14 | $14.57 | $14.57 | $14.22 | $14.25 | $14.25 | 37,607 |
| 2017-06-13 | $14.10 | $14.64 | $14.02 | $14.48 | $14.48 | 61,443 |
| 2017-06-12 | $14.79 | $15.14 | $14.00 | $14.21 | $14.21 | 129,802 |
| 2017-06-09 | $15.13 | $15.14 | $14.54 | $14.60 | $14.60 | 64,833 |
| 2017-06-08 | $14.78 | $15.13 | $14.65 | $15.00 | $15.00 | 80,859 |
| 2017-06-07 | $14.40 | $15.00 | $14.10 | $14.78 | $14.78 | 86,152 |
| 2017-06-06 | $14.17 | $14.71 | $14.10 | $14.31 | $14.31 | 90,445 |
| 2017-06-05 | $14.53 | $14.53 | $13.67 | $14.28 | $14.28 | 92,115 |
| 2017-06-02 | $14.99 | $14.99 | $14.14 | $14.24 | $14.24 | 72,013 |
| 2017-06-01 | $13.76 | $14.40 | $13.54 | $14.34 | $14.34 | 113,216 |
| 2017-05-31 | $14.01 | $14.20 | $13.50 | $13.62 | $13.62 | 145,738 |
| 2017-05-30 | $15.04 | $15.39 | $13.90 | $14.24 | $14.24 | 231,918 |
| 2017-05-26 | $15.02 | $15.54 | $15.02 | $15.04 | $15.04 | 60,528 |
| 2017-05-25 | $15.75 | $15.84 | $15.14 | $15.38 | $15.38 | 52,500 |
| 2017-05-24 | $15.94 | $15.94 | $15.56 | $15.65 | $15.65 | 26,292 |
| 2017-05-23 | $15.99 | $15.99 | $15.40 | $15.75 | $15.75 | 43,397 |
| 2017-05-22 | $15.99 | $15.99 | $15.33 | $15.55 | $15.55 | 59,559 |
| 2017-05-19 | $15.88 | $15.98 | $15.49 | $15.54 | $15.54 | 60,004 |
| 2017-05-18 | $15.47 | $16.19 | $15.21 | $15.77 | $15.77 | 67,905 |
| 2017-05-17 | $16.40 | $16.74 | $15.51 | $15.51 | $15.51 | 179,200 |
| 2017-05-16 | $17.07 | $17.10 | $16.29 | $16.52 | $16.52 | 159,240 |
| 2017-05-15 | $17.02 | $17.20 | $16.84 | $17.15 | $17.15 | 188,363 |
| 2017-05-12 | $17.00 | $17.02 | $16.82 | $17.00 | $17.00 | 48,358 |
| 2017-05-11 | $17.02 | $17.02 | $16.10 | $16.79 | $16.79 | 56,429 |
| 2017-05-10 | $17.00 | $17.02 | $16.69 | $17.02 | $17.02 | 53,303 |
| 2017-05-09 | $16.98 | $17.02 | $16.74 | $16.95 | $16.95 | 56,351 |
| 2017-05-08 | $17.00 | $17.00 | $16.25 | $16.70 | $16.70 | 62,744 |
| 2017-05-05 | $17.00 | $17.05 | $16.57 | $16.98 | $16.98 | 92,796 |
| 2017-05-04 | $16.30 | $16.92 | $15.90 | $16.70 | $16.70 | 67,775 |
| 2017-05-03 | $16.84 | $16.84 | $15.51 | $16.21 | $16.21 | 112,886 |
| 2017-05-02 | $17.00 | $17.08 | $16.30 | $16.60 | $16.60 | 83,880 |
| 2017-05-01 | $17.00 | $17.02 | $16.28 | $17.02 | $17.02 | 97,881 |
| 2017-04-28 | $16.84 | $17.02 | $16.42 | $17.02 | $17.02 | 49,252 |
| 2017-04-27 | $17.00 | $17.02 | $16.57 | $17.00 | $17.00 | 98,633 |
| 2017-04-26 | $17.02 | $17.02 | $16.57 | $16.67 | $16.67 | 47,834 |
| 2017-04-25 | $16.99 | $17.10 | $16.60 | $16.90 | $16.90 | 66,543 |
| 2017-04-24 | $17.00 | $17.02 | $16.14 | $16.58 | $16.58 | 91,053 |
| 2017-04-21 | $17.25 | $17.48 | $16.82 | $16.97 | $16.97 | 102,831 |
| 2017-04-20 | $17.36 | $17.80 | $17.11 | $17.29 | $17.29 | 90,282 |
| 2017-04-19 | $19.05 | $19.09 | $17.05 | $17.57 | $17.57 | 242,357 |
| 2017-04-18 | $19.99 | $20.30 | $19.06 | $19.17 | $19.17 | 45,859 |
| 2017-04-17 | $19.47 | $19.99 | $19.03 | $19.87 | $19.87 | 61,555 |
| 2017-04-13 | $18.60 | $19.46 | $18.60 | $19.41 | $19.41 | 37,776 |
| 2017-04-12 | $19.00 | $19.00 | $18.65 | $18.90 | $18.90 | 20,543 |
| 2017-04-11 | $18.69 | $19.19 | $18.56 | $18.90 | $18.90 | 31,255 |
| 2017-04-10 | $19.19 | $19.59 | $18.57 | $18.86 | $18.86 | 58,601 |
| 2017-04-07 | $19.50 | $19.92 | $19.00 | $19.29 | $19.29 | 25,459 |
| 2017-04-06 | $19.80 | $20.13 | $19.30 | $19.47 | $19.47 | 43,366 |
| 2017-04-05 | $20.74 | $21.09 | $19.34 | $19.85 | $19.85 | 62,505 |
| 2017-04-04 | $21.30 | $21.58 | $20.29 | $20.90 | $20.90 | 89,946 |
| 2017-04-03 | $22.00 | $22.22 | $21.11 | $21.61 | $21.61 | 90,688 |
| 2017-03-31 | $20.80 | $21.93 | $20.61 | $21.77 | $21.77 | 83,809 |
| 2017-03-30 | $21.27 | $21.27 | $20.20 | $20.72 | $20.72 | 53,553 |
| 2017-03-29 | $21.00 | $21.00 | $19.38 | $20.77 | $20.77 | 103,305 |
| 2017-03-28 | $20.00 | $20.80 | $19.00 | $20.42 | $20.42 | 164,164 |
| 2017-03-27 | $18.50 | $18.84 | $18.00 | $18.24 | $18.24 | 70,368 |
| 2017-03-24 | $17.90 | $18.55 | $17.87 | $17.88 | $17.88 | 48,305 |
| 2017-03-23 | $18.58 | $19.75 | $17.80 | $17.81 | $17.81 | 65,994 |
| 2017-03-22 | $19.67 | $20.02 | $18.16 | $18.68 | $18.68 | 56,176 |
| 2017-03-21 | $21.24 | $21.45 | $19.50 | $19.72 | $19.72 | 46,836 |
| 2017-03-20 | $20.85 | $21.29 | $20.20 | $21.24 | $21.24 | 29,001 |
| 2017-03-17 | $20.96 | $21.22 | $20.25 | $20.75 | $20.75 | 40,044 |
| 2017-03-16 | $21.25 | $21.53 | $20.21 | $20.49 | $20.49 | 59,028 |
| 2017-03-15 | $21.50 | $21.98 | $20.12 | $21.00 | $21.00 | 52,074 |
| 2017-03-14 | $21.60 | $22.19 | $21.17 | $21.34 | $21.34 | 53,530 |
| 2017-03-13 | $22.00 | $22.64 | $20.88 | $21.17 | $21.17 | 85,767 |
| 2017-03-10 | $21.62 | $23.37 | $21.03 | $21.15 | $21.15 | 32,141 |
| 2017-03-09 | $22.82 | $23.90 | $21.02 | $21.37 | $21.37 | 194,639 |
| 2017-03-08 | $21.53 | $22.87 | $21.53 | $22.43 | $22.43 | 56,817 |
| 2017-03-07 | $22.04 | $22.47 | $20.70 | $21.34 | $21.34 | 48,559 |
| 2017-03-06 | $21.39 | $22.34 | $20.70 | $21.88 | $21.88 | 36,993 |
| 2017-03-03 | $21.69 | $22.50 | $21.01 | $21.14 | $21.14 | 34,800 |
| 2017-03-02 | $22.50 | $23.50 | $21.00 | $21.54 | $21.54 | 80,130 |
| 2017-03-01 | $23.50 | $23.50 | $21.50 | $22.47 | $22.47 | 88,604 |
| 2017-02-28 | $20.16 | $24.00 | $19.25 | $23.73 | $23.73 | 164,133 |
| 2017-02-27 | $18.03 | $19.95 | $18.00 | $19.95 | $19.95 | 122,054 |
| 2017-02-24 | $17.69 | $18.14 | $17.17 | $17.90 | $17.90 | 43,247 |
| 2017-02-23 | $17.85 | $18.00 | $17.02 | $17.64 | $17.64 | 51,883 |
| 2017-02-22 | $17.35 | $17.71 | $16.54 | $17.71 | $17.71 | 69,142 |
| 2017-02-21 | $18.13 | $18.90 | $17.10 | $17.30 | $17.30 | 103,144 |
| 2017-02-17 | $19.00 | $19.99 | $17.35 | $18.07 | $18.07 | 172,966 |
| 2017-02-16 | $16.18 | $19.00 | $15.50 | $18.49 | $18.49 | 293,754 |
| 2017-02-15 | $17.26 | $17.52 | $11.63 | $15.90 | $15.90 | 725,346 |
| 2017-02-14 | $16.46 | $17.49 | $16.20 | $17.26 | $17.26 | 77,757 |
| 2017-02-13 | $15.21 | $16.56 | $15.10 | $16.43 | $16.43 | 91,904 |
| 2017-02-10 | $14.78 | $15.21 | $14.50 | $15.01 | $15.01 | 52,312 |
| 2017-02-09 | $14.95 | $15.19 | $14.64 | $14.78 | $14.78 | 132,068 |
| 2017-02-08 | $15.25 | $15.49 | $14.50 | $14.90 | $14.90 | 81,357 |
| 2017-02-07 | $15.80 | $15.80 | $15.22 | $15.22 | $15.22 | 52,754 |
| 2017-02-06 | $15.73 | $16.47 | $15.67 | $15.75 | $15.75 | 55,009 |
| 2017-02-03 | $16.04 | $16.25 | $15.27 | $15.65 | $15.65 | 98,108 |
| 2017-02-02 | $17.22 | $17.22 | $15.58 | $16.26 | $16.26 | 105,848 |
| 2017-02-01 | $17.50 | $18.37 | $17.01 | $17.22 | $17.22 | 36,324 |
| 2017-01-31 | $17.50 | $18.34 | $17.50 | $17.75 | $17.75 | 52,503 |
| 2017-01-30 | $18.00 | $18.34 | $17.70 | $17.74 | $17.74 | 64,151 |
| 2017-01-27 | $18.57 | $18.92 | $18.30 | $18.43 | $18.43 | 24,038 |
| 2017-01-26 | $18.41 | $18.84 | $18.33 | $18.58 | $18.58 | 43,657 |
| 2017-01-25 | $19.00 | $19.20 | $18.20 | $18.84 | $18.84 | 31,635 |
| 2017-01-24 | $18.86 | $18.95 | $18.12 | $18.95 | $18.95 | 56,758 |
| 2017-01-23 | $20.00 | $20.50 | $17.62 | $18.54 | $18.54 | 194,369 |
| 2017-01-20 | $21.39 | $21.68 | $20.00 | $20.00 | $20.00 | 61,050 |
| 2017-01-19 | $22.23 | $22.45 | $21.02 | $21.03 | $21.03 | 49,826 |
| 2017-01-18 | $21.97 | $22.48 | $21.50 | $22.23 | $22.23 | 39,061 |
| 2017-01-17 | $21.34 | $22.06 | $21.30 | $21.50 | $21.50 | 29,936 |
| 2017-01-13 | $22.60 | $22.87 | $21.00 | $21.14 | $21.14 | 49,780 |
| 2017-01-12 | $22.93 | $22.99 | $21.88 | $22.23 | $22.23 | 43,224 |
| 2017-01-11 | $23.00 | $23.00 | $21.73 | $22.39 | $22.39 | 64,919 |
| 2017-01-10 | $23.20 | $23.20 | $22.59 | $22.99 | $22.99 | 34,340 |
| 2017-01-09 | $23.40 | $23.40 | $22.30 | $22.89 | $22.89 | 48,747 |
| 2017-01-06 | $24.36 | $24.36 | $21.60 | $22.54 | $22.54 | 54,857 |
| 2017-01-05 | $24.00 | $24.01 | $22.26 | $22.96 | $22.96 | 57,052 |
| 2017-01-04 | $24.85 | $25.00 | $21.51 | $23.55 | $23.55 | 190,197 |
| 2017-01-03 | $21.00 | $22.50 | $20.50 | $22.50 | $22.50 | 48,863 |
| 2016-12-30 | $20.45 | $20.69 | $19.95 | $20.26 | $20.26 | 21,607 |
| 2016-12-29 | $21.10 | $21.10 | $20.00 | $20.03 | $20.03 | 16,699 |
| 2016-12-28 | $21.50 | $21.50 | $20.00 | $20.00 | $20.00 | 65,817 |
| 2016-12-27 | $21.59 | $21.59 | $20.60 | $21.02 | $21.02 | 36,915 |
| 2016-12-23 | $20.27 | $20.90 | $20.05 | $20.86 | $20.86 | 12,883 |
| 2016-12-22 | $20.76 | $21.24 | $20.00 | $20.12 | $20.12 | 34,705 |
| 2016-12-21 | $20.75 | $21.50 | $20.07 | $20.28 | $20.28 | 77,709 |
| 2016-12-20 | $20.87 | $21.98 | $20.18 | $20.18 | $20.18 | 76,232 |
| 2016-12-19 | $19.85 | $21.00 | $19.70 | $20.55 | $20.55 | 57,996 |
| 2016-12-16 | $20.28 | $20.28 | $19.05 | $19.52 | $19.52 | 41,490 |
| 2016-12-15 | $19.20 | $19.80 | $18.76 | $19.18 | $19.18 | 36,356 |
| 2016-12-14 | $19.12 | $19.88 | $18.63 | $19.11 | $19.11 | 62,558 |
| 2016-12-13 | $20.00 | $21.13 | $19.15 | $19.60 | $19.60 | 105,746 |
| 2016-12-12 | $21.01 | $21.50 | $20.08 | $20.36 | $20.36 | 34,361 |
| 2016-12-09 | $21.29 | $21.97 | $20.10 | $20.77 | $20.77 | 37,805 |
| 2016-12-08 | $20.90 | $21.54 | $20.27 | $21.10 | $21.10 | 60,186 |
| 2016-12-07 | $21.80 | $22.00 | $20.54 | $20.89 | $20.89 | 84,999 |
| 2016-12-06 | $21.68 | $22.38 | $20.33 | $22.23 | $22.23 | 61,433 |
| 2016-12-05 | $19.10 | $21.02 | $19.10 | $20.94 | $20.94 | 46,119 |
| 2016-12-02 | $20.50 | $21.00 | $19.00 | $19.03 | $19.03 | 70,376 |
| 2016-12-01 | $21.67 | $21.70 | $19.98 | $19.98 | $19.98 | 115,203 |
| 2016-11-30 | $23.00 | $23.25 | $21.12 | $21.82 | $21.82 | 108,811 |
| 2016-11-29 | $21.20 | $23.25 | $20.56 | $23.07 | $23.07 | 62,132 |
| 2016-11-28 | $21.43 | $21.98 | $20.55 | $20.56 | $20.56 | 59,764 |
| 2016-11-25 | $19.96 | $20.50 | $19.96 | $20.40 | $20.40 | 14,089 |
| 2016-11-23 | $20.10 | $20.43 | $18.06 | $19.34 | $19.34 | 72,358 |
| 2016-11-22 | $21.13 | $21.49 | $20.00 | $20.07 | $20.07 | 47,088 |
| 2016-11-21 | $20.54 | $21.49 | $20.53 | $20.80 | $20.80 | 84,830 |
| 2016-11-18 | $21.78 | $23.30 | $20.00 | $20.50 | $20.50 | 70,963 |
| 2016-11-17 | $21.75 | $23.97 | $20.90 | $21.80 | $21.80 | 185,667 |
| 2016-11-16 | $18.75 | $21.61 | $18.53 | $21.58 | $21.58 | 192,394 |
| 2016-11-15 | $17.74 | $18.58 | $17.08 | $18.15 | $18.15 | 100,753 |
| 2016-11-14 | $18.17 | $18.20 | $17.10 | $17.60 | $17.60 | 74,533 |
| 2016-11-11 | $18.33 | $18.33 | $17.07 | $17.50 | $17.50 | 89,267 |
| 2016-11-10 | $16.76 | $18.19 | $16.50 | $16.84 | $16.84 | 37,867 |
| 2016-11-09 | $15.89 | $16.90 | $15.89 | $16.27 | $16.27 | 73,880 |
| 2016-11-08 | $15.20 | $16.11 | $15.20 | $15.89 | $15.89 | 97,785 |
| 2016-11-07 | $16.27 | $16.27 | $15.05 | $15.21 | $15.21 | 45,955 |
| 2016-11-04 | $15.50 | $15.50 | $15.00 | $15.20 | $15.20 | 54,878 |
| 2016-11-03 | $15.40 | $15.92 | $15.02 | $15.32 | $15.32 | 143,092 |
| 2016-11-02 | $18.74 | $18.74 | $15.06 | $15.36 | $15.36 | 148,743 |
| 2016-11-01 | $18.68 | $18.74 | $17.75 | $17.95 | $17.95 | 119,908 |
| 2016-10-31 | $17.50 | $18.88 | $17.07 | $18.25 | $18.25 | 256,372 |
| 2016-10-28 | $16.40 | $17.00 | $16.37 | $16.74 | $16.74 | 119,733 |
| 2016-10-27 | $15.47 | $17.49 | $14.97 | $15.82 | $15.82 | 228,840 |
| 2016-10-26 | $14.99 | $14.99 | $14.38 | $14.80 | $14.80 | 117,799 |
| 2016-10-25 | $14.15 | $14.50 | $14.01 | $14.41 | $14.41 | 85,089 |
| 2016-10-24 | $14.05 | $14.15 | $13.90 | $14.01 | $14.01 | 100,745 |
| 2016-10-21 | $14.00 | $14.18 | $13.75 | $13.82 | $13.82 | 113,857 |
| 2016-10-20 | $14.06 | $14.23 | $13.85 | $13.94 | $13.94 | 355,603 |
| 2016-10-19 | $15.00 | $16.32 | $14.01 | $14.09 | $14.09 | 1,884,289 |
CRISPR Therapeutics AG (CRSP) News Headlines
.jpg)
Vertex non-opioid painkiller shows positive results in critical late-stage trial on acute pain
The trial results bring the biotech company one step closer to developing a drug that can provide strong pain relief without the addictive potential …
cnbc.com Jan. 30, 2024.jpg)
Cramer's Lightning Round: 'Hard pass' on Surgery Partners
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Jan. 30, 2024.jpg)
Prices for new US drugs rose 35% in 2023, more than the previous year
None
reuters.com Feb. 23, 2024Recent CRISPR Therapeutics AG (CRSP) News
.jpg)
Similar Companies to CRISPR Therapeutics AG (CRSP) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |