Emcor Group Inc (EME) Exchange: NYSE
Data as of Nov. 21, 2025
$581.58 ($-1.50) -0.26%
Emcor Group Inc - Daily Information
Click for more stock information on Emcor Group Inc.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $584.17 |
| Previous Close | $581.58 |
| High | $585.30 |
| Low | $564.92 |
| Adjusted Open | $584.17 |
| Previous Adjusted Close | $581.58 |
| Adjusted High | $585.30 |
| Adjusted Low | $564.92 |
Invest in Emcor Group Inc (EME)
Key People Emcor Group Inc
| Employee | Position |
|---|---|
| Anthony J. Guzzi | Chairman, President & Chief Executive Officer |
| Mark A. Pompa | Chief Financial Officer & Executive Vice President |
| Peter Baker | Chief Information Officer & Vice President |
| Laura D'Entrone | Chief Information Security Officer & VP |
| Anthony R. Triano | Vice President-Integrated Services |
| Steven H. Fried | Vice President-Compliance |
| Kostas Christakos | Treasurer |
| Paul Desmarais | Vice President-Taxation |
| Jason Nalbandian | Vice President & Controller |
| Lisa H. Haight | Vice President-Human Resources |
| Maxine Lum Mauricio | Secretary, Executive VP & General Counsel |
| R. Kevin Matz | Executive Vice President-Shared Services |
| Ronald L. Johnson | Independent Director |
| David Howard Laidley | Independent Director |
| John W. Altmeyer | Independent Director |
| Steven B. Schwarzwaelder | Independent Director |
| M. Kevin McEvoy | Lead Independent Director |
| Carol P. Lowe | Independent Director |
| William P. Reid | Independent Director |
| Robin A. Walker-Lee | Independent Director |
Company Profile Emcor Group Inc
Exchange: NYSE
IPO Date: Dec. 28, 1995
Employees: 24,000
Sector: Industrials
Industry: Engineering & Construction
Website: Emcor Group Inc Website
Address: 1 Corporate Dr, Norwalk, CT 06854
Historical Stock Data for Emcor Group Inc (EME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $584.17 | $585.30 | $564.92 | $581.58 | $581.58 | 545,750 |
| 2025-11-20 | $623.53 | $626.60 | $577.88 | $583.08 | $583.08 | 609,069 |
| 2025-11-19 | $618.18 | $625.14 | $603.58 | $605.84 | $605.84 | 673,163 |
| 2025-11-18 | $602.61 | $624.07 | $602.61 | $614.59 | $614.59 | 381,910 |
| 2025-11-17 | $620.64 | $626.88 | $606.66 | $611.40 | $611.40 | 382,371 |
| 2025-11-14 | $603.28 | $630.43 | $601.00 | $619.86 | $619.86 | 489,033 |
| 2025-11-13 | $641.61 | $644.12 | $615.52 | $618.96 | $618.96 | 497,428 |
| 2025-11-12 | $645.66 | $655.97 | $640.85 | $643.38 | $643.38 | 328,877 |
| 2025-11-11 | $650.65 | $655.45 | $639.71 | $640.85 | $640.85 | 299,179 |
| 2025-11-10 | $664.52 | $666.00 | $646.00 | $656.33 | $656.33 | 290,535 |
| 2025-11-07 | $645.14 | $655.63 | $636.11 | $649.34 | $649.34 | 578,178 |
| 2025-11-06 | $669.74 | $672.71 | $653.17 | $653.75 | $653.75 | 337,540 |
| 2025-11-05 | $657.31 | $679.30 | $657.31 | $675.42 | $675.42 | 314,372 |
| 2025-11-04 | $661.01 | $664.50 | $646.21 | $654.50 | $654.50 | 449,748 |
| 2025-11-03 | $673.02 | $681.84 | $670.08 | $673.52 | $673.52 | 428,191 |
| 2025-10-31 | $657.49 | $682.12 | $657.49 | $675.78 | $675.78 | 962,955 |
| 2025-10-30 | $665.00 | $715.83 | $632.06 | $648.00 | $648.00 | 1,422,798 |
| 2025-10-29 | $755.79 | $778.64 | $755.79 | $777.00 | $777.00 | 684,657 |
| 2025-10-28 | $755.09 | $758.72 | $747.01 | $751.44 | $751.44 | 399,113 |
| 2025-10-27 | $749.87 | $755.57 | $741.50 | $754.85 | $754.85 | 477,640 |
| 2025-10-24 | $730.00 | $752.52 | $729.89 | $748.24 | $748.24 | 690,122 |
| 2025-10-23 | $666.00 | $698.10 | $665.66 | $696.28 | $696.28 | 470,720 |
| 2025-10-22 | $695.03 | $700.29 | $646.55 | $662.93 | $662.93 | 569,201 |
| 2025-10-21 | $698.44 | $701.24 | $680.50 | $689.95 | $689.95 | 384,592 |
| 2025-10-20 | $700.00 | $704.09 | $693.36 | $700.18 | $700.18 | 289,555 |
| 2025-10-17 | $682.92 | $692.11 | $675.35 | $689.01 | $689.01 | 524,706 |
| 2025-10-16 | $692.79 | $695.91 | $683.05 | $687.22 | $687.22 | 416,549 |
| 2025-10-15 | $686.07 | $692.57 | $680.00 | $690.64 | $690.64 | 662,960 |
| 2025-10-14 | $668.00 | $681.02 | $661.01 | $674.14 | $674.14 | 451,923 |
| 2025-10-13 | $674.84 | $686.91 | $672.50 | $677.02 | $677.02 | 241,070 |
| 2025-10-10 | $687.98 | $697.91 | $663.66 | $663.74 | $663.74 | 423,666 |
| 2025-10-09 | $695.00 | $697.50 | $678.68 | $680.83 | $680.83 | 415,042 |
| 2025-10-08 | $676.87 | $695.40 | $672.95 | $695.03 | $695.03 | 417,682 |
| 2025-10-07 | $680.77 | $685.82 | $663.30 | $673.08 | $673.08 | 485,366 |
| 2025-10-06 | $657.64 | $679.02 | $657.50 | $670.00 | $670.00 | 592,414 |
| 2025-10-03 | $663.00 | $663.25 | $649.94 | $654.41 | $654.41 | 321,673 |
| 2025-10-02 | $653.03 | $664.17 | $649.66 | $660.28 | $660.28 | 342,516 |
| 2025-10-01 | $644.47 | $657.88 | $640.98 | $654.92 | $654.92 | 407,918 |
| 2025-09-30 | $640.63 | $651.18 | $640.18 | $649.54 | $649.54 | 301,054 |
| 2025-09-29 | $644.00 | $650.91 | $636.16 | $640.63 | $640.63 | 410,380 |
| 2025-09-26 | $629.58 | $645.95 | $626.52 | $640.57 | $640.57 | 396,453 |
| 2025-09-25 | $615.40 | $628.00 | $609.00 | $625.00 | $625.00 | 357,472 |
| 2025-09-24 | $651.90 | $653.09 | $625.51 | $626.57 | $626.57 | 462,996 |
| 2025-09-23 | $660.00 | $660.43 | $641.72 | $644.70 | $644.70 | 546,572 |
| 2025-09-22 | $625.11 | $655.92 | $622.59 | $655.83 | $655.83 | 837,794 |
| 2025-09-19 | $627.37 | $634.72 | $613.81 | $632.02 | $632.02 | 10,505,243 |
| 2025-09-18 | $618.39 | $639.11 | $616.52 | $628.92 | $628.92 | 706,268 |
| 2025-09-17 | $621.61 | $626.10 | $611.24 | $616.72 | $616.72 | 381,639 |
| 2025-09-16 | $624.14 | $627.62 | $613.55 | $618.99 | $618.99 | 431,291 |
| 2025-09-15 | $628.00 | $630.34 | $616.15 | $628.75 | $628.75 | 523,505 |
| 2025-09-12 | $637.69 | $640.56 | $628.59 | $629.08 | $629.08 | 455,512 |
| 2025-09-11 | $642.00 | $648.19 | $634.91 | $640.00 | $640.00 | 666,621 |
| 2025-09-10 | $631.72 | $641.85 | $628.00 | $634.40 | $634.40 | 767,793 |
| 2025-09-09 | $631.60 | $631.60 | $618.39 | $623.03 | $623.03 | 560,919 |
| 2025-09-08 | $630.56 | $637.55 | $619.62 | $621.58 | $621.58 | 577,527 |
| 2025-09-05 | $640.59 | $640.59 | $612.50 | $625.40 | $625.40 | 429,837 |
| 2025-09-04 | $631.39 | $642.08 | $626.50 | $640.57 | $640.57 | 330,236 |
| 2025-09-03 | $623.17 | $627.97 | $620.22 | $627.28 | $627.28 | 303,171 |
| 2025-09-02 | $605.86 | $621.57 | $596.17 | $620.41 | $620.41 | 298,658 |
| 2025-08-29 | $633.25 | $633.25 | $611.64 | $620.00 | $620.00 | 353,374 |
| 2025-08-28 | $624.00 | $634.27 | $624.00 | $633.25 | $633.25 | 322,934 |
| 2025-08-27 | $615.60 | $628.33 | $615.60 | $624.00 | $624.00 | 372,781 |
| 2025-08-26 | $610.00 | $619.79 | $608.46 | $618.84 | $618.84 | 422,956 |
| 2025-08-25 | $610.24 | $620.07 | $605.72 | $609.16 | $609.16 | 279,330 |
| 2025-08-22 | $613.63 | $625.26 | $609.66 | $610.24 | $610.24 | 222,927 |
| 2025-08-21 | $605.00 | $611.67 | $601.79 | $610.85 | $610.85 | 219,510 |
| 2025-08-20 | $600.00 | $607.44 | $589.30 | $605.13 | $605.13 | 302,680 |
| 2025-08-19 | $611.87 | $611.87 | $604.89 | $607.10 | $607.10 | 229,524 |
| 2025-08-18 | $604.60 | $613.35 | $604.46 | $612.92 | $612.92 | 261,915 |
| 2025-08-15 | $609.75 | $613.37 | $596.86 | $605.62 | $605.62 | 233,195 |
| 2025-08-14 | $604.38 | $618.14 | $604.38 | $609.75 | $609.75 | 239,208 |
| 2025-08-13 | $636.25 | $640.38 | $602.89 | $616.71 | $616.71 | 364,069 |
| 2025-08-12 | $618.41 | $633.78 | $615.34 | $632.57 | $632.57 | 347,430 |
| 2025-08-11 | $619.06 | $624.00 | $611.29 | $614.69 | $614.69 | 299,142 |
| 2025-08-08 | $620.11 | $620.45 | $610.00 | $618.22 | $618.22 | 321,494 |
| 2025-08-07 | $620.67 | $624.94 | $613.49 | $617.51 | $617.51 | 220,084 |
| 2025-08-06 | $622.79 | $625.71 | $615.80 | $622.27 | $622.27 | 299,332 |
| 2025-08-05 | $635.62 | $635.62 | $613.78 | $625.00 | $625.00 | 404,739 |
| 2025-08-04 | $631.40 | $634.84 | $621.02 | $629.22 | $629.22 | 339,987 |
| 2025-08-01 | $608.77 | $632.30 | $595.62 | $624.67 | $624.67 | 508,828 |
| 2025-07-31 | $667.64 | $667.64 | $616.04 | $627.49 | $627.49 | 731,434 |
| 2025-07-30 | $634.52 | $642.56 | $632.69 | $639.33 | $639.33 | 560,885 |
| 2025-07-29 | $636.53 | $637.22 | $628.34 | $636.23 | $636.23 | 417,991 |
| 2025-07-28 | $635.06 | $641.96 | $626.65 | $631.66 | $631.66 | 578,145 |
| 2025-07-25 | $607.01 | $636.38 | $605.90 | $635.06 | $635.06 | 658,238 |
| 2025-07-24 | $576.69 | $580.48 | $569.04 | $578.80 | $578.80 | 253,909 |
| 2025-07-23 | $564.86 | $574.02 | $563.20 | $573.66 | $573.66 | 231,858 |
| 2025-07-22 | $559.64 | $561.89 | $540.00 | $558.98 | $558.98 | 315,051 |
| 2025-07-21 | $564.83 | $566.32 | $558.70 | $560.44 | $560.44 | 263,613 |
| 2025-07-18 | $562.05 | $570.00 | $560.08 | $565.56 | $565.56 | 415,089 |
| 2025-07-17 | $554.10 | $562.03 | $554.10 | $559.25 | $559.25 | 287,837 |
| 2025-07-16 | $551.71 | $555.58 | $546.44 | $553.30 | $553.30 | 258,505 |
| 2025-07-15 | $562.28 | $562.77 | $546.91 | $549.76 | $549.76 | 341,587 |
| 2025-07-14 | $553.60 | $560.01 | $552.00 | $556.86 | $556.61 | 283,946 |
| 2025-07-11 | $547.63 | $556.61 | $542.00 | $554.22 | $553.97 | 215,578 |
| 2025-07-10 | $546.00 | $550.86 | $537.11 | $547.59 | $547.34 | 383,262 |
| 2025-07-09 | $546.48 | $548.09 | $539.44 | $546.28 | $546.03 | 389,111 |
| 2025-07-08 | $552.59 | $552.59 | $532.25 | $541.34 | $541.09 | 416,919 |
| 2025-07-07 | $548.34 | $553.97 | $545.10 | $551.14 | $551.14 | 480,162 |
| 2025-07-03 | $537.47 | $550.18 | $533.08 | $547.22 | $547.22 | 302,416 |
| 2025-07-02 | $529.74 | $541.80 | $529.04 | $541.80 | $541.80 | 384,681 |
| 2025-07-01 | $531.46 | $535.86 | $516.91 | $530.88 | $530.88 | 635,634 |
| 2025-06-30 | $529.67 | $538.30 | $523.50 | $534.89 | $534.89 | 421,530 |
| 2025-06-27 | $519.18 | $532.49 | $517.65 | $530.62 | $530.62 | 681,275 |
| 2025-06-26 | $506.39 | $512.72 | $504.58 | $510.99 | $510.99 | 340,382 |
| 2025-06-25 | $504.34 | $505.66 | $499.31 | $502.57 | $502.57 | 266,750 |
| 2025-06-24 | $499.11 | $503.37 | $493.47 | $500.65 | $500.65 | 359,685 |
| 2025-06-23 | $485.28 | $496.23 | $483.57 | $494.60 | $494.60 | 389,430 |
| 2025-06-20 | $487.72 | $489.32 | $478.16 | $485.03 | $485.03 | 1,452,509 |
| 2025-06-18 | $481.38 | $493.39 | $481.14 | $485.21 | $485.21 | 541,467 |
| 2025-06-17 | $483.19 | $486.92 | $479.40 | $481.39 | $481.39 | 571,467 |
| 2025-06-16 | $483.00 | $489.68 | $480.02 | $485.81 | $485.81 | 376,693 |
| 2025-06-13 | $474.11 | $481.46 | $470.02 | $477.92 | $477.92 | 401,014 |
| 2025-06-12 | $467.57 | $476.12 | $466.49 | $474.93 | $474.93 | 380,755 |
| 2025-06-11 | $468.42 | $472.38 | $464.21 | $471.89 | $471.89 | 329,948 |
| 2025-06-10 | $474.42 | $474.43 | $455.14 | $465.93 | $465.93 | 404,819 |
| 2025-06-09 | $484.21 | $486.75 | $471.86 | $473.79 | $473.79 | 481,144 |
| 2025-06-06 | $490.00 | $491.73 | $484.06 | $488.82 | $488.82 | 336,302 |
| 2025-06-05 | $483.82 | $488.80 | $480.00 | $484.06 | $484.06 | 350,953 |
| 2025-06-04 | $482.58 | $490.00 | $480.47 | $482.64 | $482.64 | 340,406 |
| 2025-06-03 | $472.19 | $486.57 | $468.83 | $483.78 | $483.78 | 435,329 |
| 2025-06-02 | $468.33 | $470.13 | $457.30 | $469.55 | $469.55 | 330,865 |
| 2025-05-30 | $467.45 | $472.03 | $464.16 | $471.86 | $471.86 | 807,395 |
| 2025-05-29 | $472.32 | $477.00 | $464.80 | $468.26 | $468.26 | 343,822 |
| 2025-05-28 | $476.84 | $476.84 | $468.06 | $469.14 | $469.14 | 280,831 |
| 2025-05-27 | $469.60 | $476.02 | $466.95 | $475.59 | $475.59 | 339,200 |
| 2025-05-23 | $452.92 | $465.28 | $450.68 | $463.32 | $463.32 | 397,634 |
| 2025-05-22 | $460.00 | $462.20 | $451.99 | $458.31 | $458.31 | 455,756 |
| 2025-05-21 | $467.44 | $475.74 | $463.26 | $463.77 | $463.77 | 355,153 |
| 2025-05-20 | $472.63 | $478.16 | $471.40 | $472.52 | $472.52 | 564,797 |
| 2025-05-19 | $461.02 | $470.89 | $460.12 | $469.99 | $469.99 | 298,811 |
| 2025-05-16 | $465.96 | $472.33 | $463.00 | $470.43 | $470.43 | 424,096 |
| 2025-05-15 | $463.69 | $469.43 | $461.00 | $464.29 | $464.29 | 489,873 |
| 2025-05-14 | $475.83 | $478.75 | $465.91 | $466.57 | $466.57 | 599,575 |
| 2025-05-13 | $457.60 | $474.30 | $457.06 | $472.38 | $472.38 | 750,110 |
| 2025-05-12 | $458.49 | $465.00 | $451.77 | $457.31 | $457.31 | 441,855 |
| 2025-05-09 | $441.38 | $444.02 | $436.62 | $439.43 | $439.43 | 219,895 |
| 2025-05-08 | $440.33 | $448.44 | $435.02 | $440.24 | $440.24 | 312,376 |
| 2025-05-07 | $434.08 | $437.46 | $427.90 | $434.15 | $434.15 | 430,396 |
| 2025-05-06 | $431.63 | $437.29 | $429.73 | $433.07 | $433.07 | 411,839 |
| 2025-05-05 | $426.28 | $439.64 | $426.28 | $435.99 | $435.99 | 551,420 |
| 2025-05-02 | $416.66 | $433.83 | $415.72 | $430.19 | $430.19 | 678,618 |
| 2025-05-01 | $411.47 | $418.95 | $407.48 | $412.52 | $412.52 | 606,964 |
| 2025-04-30 | $385.00 | $400.80 | $374.64 | $400.70 | $400.70 | 1,128,446 |
| 2025-04-29 | $408.88 | $414.84 | $406.56 | $413.02 | $413.02 | 501,129 |
| 2025-04-28 | $410.86 | $417.32 | $404.10 | $410.26 | $410.26 | 686,908 |
| 2025-04-25 | $405.24 | $414.65 | $404.43 | $410.24 | $410.24 | 524,344 |
| 2025-04-24 | $383.25 | $402.70 | $382.31 | $400.62 | $400.62 | 331,896 |
| 2025-04-23 | $392.70 | $397.51 | $382.13 | $384.13 | $384.13 | 404,429 |
| 2025-04-22 | $370.73 | $376.34 | $365.87 | $373.20 | $373.20 | 369,870 |
| 2025-04-21 | $374.07 | $375.71 | $356.97 | $362.71 | $362.71 | 400,608 |
| 2025-04-17 | $382.08 | $383.95 | $374.12 | $378.81 | $378.81 | 359,206 |
| 2025-04-16 | $382.85 | $389.31 | $375.00 | $382.40 | $382.15 | 498,358 |
| 2025-04-15 | $386.48 | $395.68 | $386.01 | $390.10 | $389.84 | 395,799 |
| 2025-04-14 | $392.85 | $393.00 | $378.99 | $385.79 | $385.79 | 388,466 |
| 2025-04-11 | $375.28 | $385.27 | $366.98 | $383.73 | $383.73 | 452,256 |
| 2025-04-10 | $376.01 | $386.23 | $365.86 | $375.20 | $375.20 | 643,623 |
| 2025-04-09 | $350.72 | $396.67 | $349.78 | $391.00 | $391.00 | 931,535 |
| 2025-04-08 | $369.15 | $375.55 | $347.68 | $354.26 | $354.26 | 819,269 |
| 2025-04-07 | $325.80 | $361.99 | $324.80 | $350.48 | $350.48 | 1,144,110 |
| 2025-04-04 | $340.00 | $347.76 | $320.89 | $342.02 | $342.02 | 1,171,932 |
| 2025-04-03 | $362.15 | $367.65 | $352.18 | $354.54 | $354.54 | 491,049 |
| 2025-04-02 | $364.70 | $385.05 | $362.80 | $384.95 | $384.95 | 399,986 |
| 2025-04-01 | $368.52 | $377.09 | $365.96 | $375.50 | $375.50 | 408,252 |
| 2025-03-31 | $361.18 | $369.70 | $352.10 | $369.63 | $369.63 | 775,936 |
| 2025-03-28 | $379.72 | $380.29 | $366.72 | $370.87 | $370.87 | 399,819 |
| 2025-03-27 | $388.67 | $389.93 | $377.38 | $379.33 | $379.33 | 637,146 |
| 2025-03-26 | $411.76 | $411.86 | $391.13 | $392.25 | $392.25 | 294,619 |
| 2025-03-25 | $411.73 | $416.80 | $407.14 | $412.28 | $412.28 | 359,430 |
| 2025-03-24 | $405.00 | $415.52 | $404.44 | $412.85 | $412.85 | 543,377 |
| 2025-03-21 | $393.85 | $395.89 | $390.44 | $395.14 | $395.14 | 1,251,436 |
| 2025-03-20 | $390.72 | $406.55 | $390.72 | $399.52 | $399.52 | 559,623 |
| 2025-03-19 | $388.67 | $401.88 | $386.12 | $398.54 | $398.54 | 412,225 |
| 2025-03-18 | $388.84 | $392.56 | $383.12 | $386.54 | $386.54 | 359,688 |
| 2025-03-17 | $385.83 | $398.65 | $384.33 | $395.09 | $395.09 | 391,234 |
| 2025-03-14 | $380.82 | $390.30 | $379.30 | $388.51 | $388.51 | 330,475 |
| 2025-03-13 | $380.25 | $382.52 | $369.72 | $372.92 | $372.92 | 335,806 |
| 2025-03-12 | $385.50 | $390.00 | $377.61 | $382.39 | $382.39 | 530,117 |
| 2025-03-11 | $362.19 | $379.99 | $360.00 | $372.60 | $372.60 | 620,383 |
| 2025-03-10 | $364.84 | $369.99 | $355.53 | $361.16 | $361.16 | 639,863 |
| 2025-03-07 | $375.85 | $382.62 | $363.80 | $375.35 | $375.35 | 583,515 |
| 2025-03-06 | $380.22 | $387.37 | $370.21 | $374.87 | $374.87 | 689,258 |
| 2025-03-05 | $389.15 | $396.20 | $384.80 | $392.60 | $392.60 | 522,745 |
| 2025-03-04 | $385.00 | $398.38 | $376.29 | $388.08 | $388.08 | 660,118 |
| 2025-03-03 | $411.10 | $411.10 | $394.01 | $395.73 | $395.73 | 560,319 |
| 2025-02-28 | $400.07 | $409.01 | $396.02 | $408.91 | $408.91 | 676,931 |
| 2025-02-27 | $418.62 | $424.14 | $401.84 | $402.71 | $402.71 | 576,992 |
| 2025-02-26 | $419.98 | $433.63 | $415.13 | $420.88 | $420.88 | 881,452 |
| 2025-02-25 | $390.46 | $400.47 | $385.52 | $398.03 | $398.03 | 827,896 |
| 2025-02-24 | $403.30 | $406.44 | $388.29 | $391.43 | $391.43 | 841,081 |
| 2025-02-21 | $432.91 | $432.91 | $402.71 | $404.35 | $404.35 | 702,717 |
| 2025-02-20 | $435.58 | $436.11 | $418.86 | $424.64 | $424.64 | 432,220 |
| 2025-02-19 | $431.03 | $436.09 | $430.52 | $434.85 | $434.85 | 340,652 |
| 2025-02-18 | $427.90 | $435.97 | $427.75 | $433.91 | $433.91 | 466,321 |
| 2025-02-14 | $428.92 | $428.92 | $422.24 | $426.29 | $426.29 | 303,336 |
| 2025-02-13 | $437.58 | $439.34 | $421.43 | $427.55 | $427.55 | 519,382 |
| 2025-02-12 | $433.74 | $438.71 | $431.01 | $433.49 | $433.49 | 604,050 |
| 2025-02-11 | $461.65 | $463.76 | $443.02 | $446.24 | $446.24 | 373,188 |
| 2025-02-10 | $463.37 | $469.29 | $461.00 | $466.51 | $466.51 | 345,770 |
| 2025-02-07 | $470.93 | $471.78 | $460.15 | $461.75 | $461.75 | 331,805 |
| 2025-02-06 | $460.00 | $467.70 | $457.79 | $467.17 | $467.17 | 422,019 |
| 2025-02-05 | $450.35 | $463.64 | $448.09 | $456.65 | $456.65 | 358,011 |
| 2025-02-04 | $450.28 | $452.32 | $442.55 | $445.00 | $445.00 | 386,939 |
| 2025-02-03 | $436.94 | $453.29 | $432.12 | $448.40 | $448.40 | 635,404 |
| 2025-01-31 | $453.67 | $458.32 | $441.89 | $448.06 | $448.06 | 701,489 |
| 2025-01-30 | $444.96 | $454.98 | $440.84 | $448.69 | $448.69 | 589,816 |
| 2025-01-29 | $440.73 | $450.52 | $435.00 | $439.41 | $439.41 | 506,525 |
| 2025-01-28 | $441.32 | $444.63 | $430.14 | $438.27 | $438.27 | 1,087,023 |
| 2025-01-27 | $487.12 | $487.12 | $428.93 | $430.00 | $430.00 | 1,611,245 |
| 2025-01-24 | $534.07 | $534.39 | $523.47 | $531.65 | $531.65 | 285,709 |
| 2025-01-23 | $530.42 | $533.54 | $523.50 | $531.80 | $531.80 | 365,000 |
| 2025-01-22 | $535.25 | $545.30 | $532.38 | $535.99 | $535.99 | 383,178 |
| 2025-01-21 | $516.17 | $527.51 | $510.57 | $527.16 | $527.16 | 412,015 |
| 2025-01-17 | $514.49 | $514.49 | $502.70 | $506.47 | $506.47 | 375,435 |
| 2025-01-16 | $507.07 | $516.53 | $504.89 | $510.99 | $510.99 | 313,585 |
| 2025-01-15 | $502.29 | $509.57 | $498.32 | $502.02 | $501.77 | 444,495 |
| 2025-01-14 | $473.80 | $494.41 | $471.98 | $492.91 | $492.67 | 407,480 |
| 2025-01-13 | $460.01 | $469.85 | $457.08 | $467.78 | $467.55 | 312,372 |
| 2025-01-10 | $471.50 | $471.72 | $463.39 | $467.04 | $466.81 | 351,522 |
| 2025-01-08 | $469.38 | $475.98 | $462.08 | $475.86 | $475.63 | 360,742 |
| 2025-01-07 | $479.97 | $480.85 | $456.35 | $470.18 | $469.95 | 429,803 |
| 2025-01-06 | $476.82 | $486.48 | $475.00 | $479.13 | $478.90 | 479,465 |
| 2025-01-03 | $459.52 | $474.08 | $459.52 | $473.65 | $473.42 | 390,176 |
| 2025-01-02 | $455.99 | $463.88 | $453.29 | $457.63 | $457.63 | 308,529 |
| 2024-12-31 | $457.50 | $459.47 | $452.75 | $453.90 | $453.90 | 349,784 |
| 2024-12-30 | $456.28 | $460.59 | $450.00 | $457.25 | $457.25 | 291,883 |
| 2024-12-27 | $462.60 | $464.13 | $454.52 | $459.38 | $459.38 | 177,580 |
| 2024-12-26 | $463.00 | $466.77 | $460.26 | $466.58 | $466.58 | 145,120 |
| 2024-12-24 | $464.34 | $465.49 | $461.21 | $463.49 | $463.49 | 134,891 |
| 2024-12-23 | $464.31 | $465.00 | $457.45 | $463.26 | $463.26 | 192,016 |
| 2024-12-20 | $458.61 | $470.95 | $454.74 | $465.82 | $465.82 | 867,624 |
| 2024-12-19 | $470.18 | $477.21 | $461.66 | $464.30 | $464.30 | 371,432 |
| 2024-12-18 | $479.90 | $484.91 | $464.25 | $464.42 | $464.42 | 556,035 |
| 2024-12-17 | $477.53 | $481.78 | $470.54 | $476.90 | $476.90 | 440,332 |
| 2024-12-16 | $478.74 | $487.27 | $477.00 | $484.55 | $484.55 | 343,832 |
| 2024-12-13 | $479.74 | $484.63 | $476.59 | $479.28 | $479.28 | 266,118 |
| 2024-12-12 | $481.99 | $484.54 | $476.83 | $480.25 | $480.25 | 250,057 |
| 2024-12-11 | $482.34 | $483.00 | $476.74 | $480.96 | $480.96 | 319,216 |
| 2024-12-10 | $482.59 | $485.31 | $473.65 | $474.31 | $474.31 | 349,384 |
| 2024-12-09 | $505.88 | $509.03 | $468.55 | $478.59 | $478.59 | 556,766 |
| 2024-12-06 | $513.75 | $513.75 | $504.35 | $509.03 | $509.03 | 313,354 |
| 2024-12-05 | $514.00 | $518.10 | $508.24 | $513.52 | $513.52 | 323,267 |
| 2024-12-04 | $511.04 | $514.87 | $507.38 | $514.71 | $514.71 | 336,650 |
| 2024-12-03 | $507.24 | $510.76 | $501.05 | $509.59 | $509.59 | 340,881 |
| 2024-12-02 | $511.95 | $517.74 | $505.07 | $505.09 | $505.09 | 319,094 |
| 2024-11-29 | $514.07 | $519.72 | $509.97 | $510.12 | $510.12 | 177,411 |
| 2024-11-27 | $520.00 | $522.49 | $505.27 | $507.95 | $507.95 | 391,237 |
| 2024-11-26 | $511.48 | $522.74 | $508.75 | $514.78 | $514.78 | 451,861 |
| 2024-11-25 | $507.91 | $513.15 | $503.04 | $510.99 | $510.99 | 651,345 |
| 2024-11-22 | $522.82 | $528.41 | $497.88 | $504.92 | $504.92 | 661,365 |
| 2024-11-21 | $520.00 | $532.38 | $518.50 | $526.95 | $526.95 | 398,226 |
| 2024-11-20 | $517.00 | $520.95 | $508.76 | $515.82 | $515.82 | 437,223 |
| 2024-11-19 | $497.25 | $514.24 | $495.42 | $514.00 | $514.00 | 448,935 |
| 2024-11-18 | $501.36 | $505.81 | $497.25 | $500.85 | $500.85 | 402,228 |
| 2024-11-15 | $499.31 | $504.64 | $495.76 | $498.86 | $498.86 | 436,785 |
| 2024-11-14 | $500.38 | $502.50 | $492.80 | $498.11 | $498.11 | 556,577 |
| 2024-11-13 | $515.00 | $517.00 | $498.61 | $500.36 | $500.36 | 454,922 |
| 2024-11-12 | $521.61 | $524.50 | $510.89 | $514.08 | $514.08 | 472,098 |
| 2024-11-11 | $521.78 | $525.31 | $516.34 | $520.44 | $520.44 | 634,907 |
| 2024-11-08 | $507.87 | $519.10 | $506.00 | $514.15 | $514.15 | 593,427 |
| 2024-11-07 | $503.00 | $509.46 | $501.60 | $504.35 | $504.35 | 796,879 |
| 2024-11-06 | $492.45 | $504.53 | $486.88 | $501.88 | $501.88 | 616,589 |
| 2024-11-05 | $462.13 | $476.50 | $462.13 | $475.78 | $475.78 | 357,431 |
| 2024-11-04 | $450.70 | $468.59 | $450.67 | $461.50 | $461.50 | 394,001 |
| 2024-11-01 | $457.56 | $461.87 | $451.52 | $453.21 | $453.21 | 523,314 |
| 2024-10-31 | $439.12 | $456.76 | $436.51 | $446.07 | $446.07 | 548,206 |
| 2024-10-30 | $431.99 | $438.56 | $431.29 | $431.77 | $431.77 | 369,933 |
| 2024-10-29 | $430.00 | $436.95 | $427.82 | $436.79 | $436.79 | 355,043 |
| 2024-10-28 | $432.12 | $434.23 | $429.46 | $431.56 | $431.56 | 290,014 |
| 2024-10-25 | $443.91 | $443.91 | $422.16 | $428.58 | $428.58 | 502,949 |
| 2024-10-24 | $445.96 | $447.50 | $441.60 | $446.11 | $446.11 | 265,366 |
| 2024-10-23 | $445.35 | $449.68 | $442.07 | $445.62 | $445.62 | 172,697 |
| 2024-10-22 | $450.00 | $454.11 | $445.03 | $447.94 | $447.94 | 221,561 |
| 2024-10-21 | $453.00 | $456.16 | $449.27 | $455.10 | $455.10 | 217,306 |
| 2024-10-18 | $453.80 | $453.86 | $444.43 | $453.74 | $453.74 | 261,886 |
| 2024-10-17 | $452.25 | $455.52 | $448.82 | $453.75 | $453.75 | 266,452 |
| 2024-10-16 | $447.21 | $452.44 | $444.38 | $447.28 | $447.28 | 246,826 |
| 2024-10-15 | $452.94 | $454.40 | $441.60 | $444.91 | $444.91 | 245,784 |
| 2024-10-14 | $452.39 | $454.84 | $449.32 | $452.60 | $452.35 | 142,015 |
| 2024-10-11 | $441.80 | $450.55 | $441.80 | $450.45 | $450.20 | 151,161 |
| 2024-10-10 | $443.00 | $443.50 | $436.19 | $442.09 | $441.84 | 182,184 |
| 2024-10-09 | $439.04 | $448.10 | $439.04 | $446.94 | $446.69 | 266,208 |
| 2024-10-08 | $443.55 | $445.66 | $439.18 | $439.74 | $439.49 | 351,203 |
| 2024-10-07 | $433.35 | $444.98 | $433.23 | $440.36 | $440.11 | 352,395 |
| 2024-10-04 | $437.85 | $440.75 | $430.79 | $435.00 | $434.76 | 291,622 |
| 2024-10-03 | $429.89 | $431.36 | $426.04 | $430.95 | $430.71 | 308,794 |
| 2024-10-02 | $425.00 | $433.55 | $423.66 | $429.89 | $429.89 | 226,376 |
| 2024-10-01 | $428.50 | $429.83 | $420.20 | $428.28 | $428.28 | 274,212 |
| 2024-09-30 | $425.63 | $430.98 | $421.88 | $430.53 | $430.53 | 277,873 |
| 2024-09-27 | $428.70 | $430.77 | $423.61 | $427.09 | $427.09 | 363,911 |
| 2024-09-26 | $440.44 | $443.96 | $428.63 | $429.30 | $429.30 | 512,696 |
| 2024-09-25 | $435.50 | $442.15 | $433.50 | $435.47 | $435.47 | 519,488 |
| 2024-09-24 | $434.99 | $437.61 | $427.02 | $433.56 | $433.56 | 362,831 |
| 2024-09-23 | $437.61 | $441.89 | $434.98 | $435.11 | $435.11 | 392,666 |
| 2024-09-20 | $430.45 | $437.10 | $428.00 | $435.60 | $435.60 | 721,895 |
| 2024-09-19 | $420.67 | $432.88 | $412.43 | $430.05 | $430.05 | 460,807 |
| 2024-09-18 | $411.84 | $417.78 | $406.24 | $408.75 | $408.75 | 383,981 |
| 2024-09-17 | $406.19 | $410.67 | $404.22 | $409.20 | $409.20 | 349,916 |
| 2024-09-16 | $396.86 | $403.69 | $394.51 | $402.69 | $402.69 | 199,160 |
| 2024-09-13 | $392.78 | $400.49 | $392.45 | $396.42 | $396.42 | 248,731 |
| 2024-09-12 | $385.27 | $393.77 | $382.52 | $388.49 | $388.49 | 408,879 |
| 2024-09-11 | $372.69 | $385.07 | $364.50 | $385.07 | $385.07 | 338,469 |
| 2024-09-10 | $365.27 | $371.94 | $363.61 | $371.26 | $371.26 | 362,917 |
| 2024-09-09 | $355.75 | $366.27 | $355.64 | $364.10 | $364.10 | 376,041 |
| 2024-09-06 | $354.39 | $360.56 | $350.53 | $352.88 | $352.88 | 384,845 |
| 2024-09-05 | $354.10 | $355.76 | $350.07 | $353.47 | $353.47 | 383,256 |
| 2024-09-04 | $356.31 | $361.10 | $351.91 | $356.46 | $356.46 | 350,137 |
| 2024-09-03 | $389.92 | $389.92 | $357.26 | $358.63 | $358.63 | 524,063 |
| 2024-08-30 | $386.89 | $393.35 | $386.59 | $393.06 | $393.06 | 552,455 |
| 2024-08-29 | $382.41 | $392.31 | $381.50 | $385.17 | $385.17 | 287,121 |
| 2024-08-28 | $380.00 | $383.02 | $376.92 | $379.75 | $379.75 | 231,054 |
| 2024-08-27 | $375.00 | $383.16 | $373.27 | $380.87 | $380.87 | 281,955 |
| 2024-08-26 | $382.71 | $385.17 | $375.05 | $377.61 | $377.61 | 212,472 |
| 2024-08-23 | $374.80 | $383.15 | $374.74 | $382.30 | $382.30 | 236,766 |
| 2024-08-22 | $373.01 | $378.27 | $371.98 | $372.76 | $372.76 | 290,916 |
| 2024-08-21 | $366.25 | $373.33 | $360.13 | $373.13 | $373.13 | 243,787 |
| 2024-08-20 | $368.00 | $371.64 | $361.51 | $367.30 | $367.30 | 299,389 |
| 2024-08-19 | $366.59 | $368.68 | $361.26 | $368.54 | $368.54 | 279,028 |
| 2024-08-16 | $372.19 | $372.31 | $363.15 | $366.59 | $366.59 | 220,433 |
| 2024-08-15 | $371.56 | $374.77 | $368.13 | $372.19 | $372.19 | 188,163 |
| 2024-08-14 | $364.44 | $367.46 | $361.42 | $365.35 | $365.35 | 293,393 |
| 2024-08-13 | $359.42 | $362.96 | $354.51 | $361.46 | $361.46 | 297,684 |
| 2024-08-12 | $356.81 | $360.17 | $352.09 | $355.80 | $355.80 | 208,064 |
| 2024-08-09 | $357.02 | $360.87 | $353.53 | $355.77 | $355.77 | 259,177 |
| 2024-08-08 | $353.99 | $357.39 | $345.81 | $357.02 | $357.02 | 326,380 |
| 2024-08-07 | $359.32 | $360.82 | $343.08 | $347.88 | $347.88 | 396,506 |
| 2024-08-06 | $343.51 | $355.64 | $341.59 | $350.43 | $350.43 | 426,691 |
| 2024-08-05 | $329.14 | $348.04 | $319.49 | $340.22 | $340.22 | 653,674 |
| 2024-08-02 | $355.89 | $359.75 | $341.46 | $349.70 | $349.70 | 583,337 |
| 2024-08-01 | $375.58 | $384.98 | $360.85 | $366.12 | $366.12 | 487,457 |
| 2024-07-31 | $370.85 | $380.72 | $369.43 | $375.44 | $375.44 | 474,751 |
| 2024-07-30 | $364.83 | $370.20 | $355.22 | $358.47 | $358.47 | 449,974 |
| 2024-07-29 | $365.34 | $374.84 | $362.46 | $362.87 | $362.87 | 409,424 |
| 2024-07-26 | $359.42 | $368.08 | $351.91 | $364.05 | $364.05 | 1,229,635 |
| 2024-07-25 | $388.61 | $396.84 | $345.79 | $346.60 | $346.60 | 1,435,602 |
| 2024-07-24 | $374.23 | $376.01 | $355.51 | $356.73 | $356.73 | 636,885 |
| 2024-07-23 | $374.28 | $383.28 | $371.40 | $379.21 | $379.21 | 388,804 |
| 2024-07-22 | $366.74 | $375.96 | $364.50 | $375.74 | $375.74 | 284,680 |
| 2024-07-19 | $365.18 | $366.97 | $360.73 | $363.61 | $363.61 | 379,424 |
| 2024-07-18 | $364.85 | $374.48 | $356.53 | $364.83 | $364.83 | 424,372 |
| 2024-07-17 | $386.00 | $386.00 | $361.21 | $361.24 | $361.24 | 431,878 |
| 2024-07-16 | $383.42 | $391.31 | $380.14 | $390.88 | $390.88 | 360,698 |
| 2024-07-15 | $377.57 | $384.21 | $376.14 | $380.39 | $380.39 | 343,425 |
| 2024-07-12 | $377.93 | $382.25 | $371.48 | $376.45 | $376.20 | 294,414 |
| 2024-07-11 | $374.08 | $378.09 | $370.48 | $375.46 | $375.21 | 253,398 |
| 2024-07-10 | $365.85 | $373.08 | $365.59 | $372.76 | $372.52 | 337,431 |
| 2024-07-09 | $363.84 | $368.06 | $363.38 | $363.56 | $363.32 | 462,450 |
| 2024-07-08 | $366.28 | $369.38 | $362.76 | $363.84 | $363.84 | 300,297 |
| 2024-07-05 | $370.34 | $372.97 | $359.82 | $362.54 | $362.54 | 290,202 |
| 2024-07-03 | $357.91 | $371.28 | $355.50 | $371.09 | $371.09 | 381,407 |
| 2024-07-02 | $358.41 | $361.14 | $355.00 | $356.86 | $356.86 | 652,014 |
| 2024-07-01 | $367.93 | $370.79 | $357.92 | $359.66 | $359.66 | 469,975 |
| 2024-06-28 | $370.00 | $375.36 | $362.08 | $365.08 | $365.08 | 898,858 |
| 2024-06-27 | $369.50 | $371.52 | $367.00 | $370.38 | $370.38 | 475,554 |
| 2024-06-26 | $376.23 | $379.76 | $365.11 | $368.52 | $368.52 | 625,555 |
| 2024-06-25 | $381.07 | $381.72 | $371.36 | $378.53 | $378.53 | 381,067 |
| 2024-06-24 | $381.00 | $382.33 | $372.23 | $380.78 | $380.78 | 496,000 |
| 2024-06-21 | $382.96 | $383.12 | $364.28 | $381.27 | $381.27 | 889,389 |
| 2024-06-20 | $385.68 | $391.62 | $382.03 | $385.91 | $385.91 | 488,637 |
| 2024-06-18 | $382.54 | $388.00 | $377.09 | $385.68 | $385.68 | 352,662 |
| 2024-06-17 | $377.20 | $386.68 | $376.31 | $383.03 | $383.03 | 399,848 |
| 2024-06-14 | $386.02 | $386.53 | $375.00 | $377.20 | $377.20 | 336,883 |
| 2024-06-13 | $382.41 | $390.16 | $379.31 | $390.14 | $390.14 | 345,329 |
| 2024-06-12 | $380.00 | $387.56 | $380.00 | $382.60 | $382.60 | 371,699 |
| 2024-06-11 | $379.03 | $381.44 | $373.79 | $374.90 | $374.90 | 411,012 |
| 2024-06-10 | $373.62 | $380.35 | $373.62 | $379.03 | $379.03 | 377,312 |
| 2024-06-07 | $378.66 | $383.40 | $375.69 | $376.00 | $376.00 | 332,441 |
| 2024-06-06 | $377.37 | $377.67 | $370.97 | $374.25 | $374.25 | 469,829 |
| 2024-06-05 | $370.43 | $380.20 | $368.89 | $378.14 | $378.14 | 530,616 |
| 2024-06-04 | $371.17 | $372.51 | $360.30 | $368.89 | $368.89 | 794,568 |
| 2024-06-03 | $391.00 | $391.64 | $366.36 | $373.10 | $373.10 | 1,102,286 |
| 2024-05-31 | $395.59 | $400.97 | $379.57 | $388.66 | $388.66 | 4,335,683 |
| 2024-05-30 | $394.36 | $399.61 | $394.13 | $395.59 | $395.59 | 403,319 |
| 2024-05-29 | $391.90 | $397.21 | $390.10 | $393.90 | $393.90 | 443,103 |
| 2024-05-28 | $400.54 | $401.98 | $392.51 | $393.68 | $393.68 | 506,910 |
| 2024-05-24 | $390.30 | $400.57 | $390.30 | $398.69 | $398.69 | 376,417 |
| 2024-05-23 | $393.25 | $396.87 | $388.40 | $390.10 | $390.10 | 541,756 |
| 2024-05-22 | $388.90 | $392.61 | $384.59 | $388.50 | $388.50 | 444,522 |
| 2024-05-21 | $382.52 | $388.72 | $381.06 | $388.24 | $388.24 | 466,713 |
| 2024-05-20 | $379.22 | $386.49 | $379.22 | $383.83 | $383.83 | 267,014 |
| 2024-05-17 | $378.21 | $380.15 | $375.63 | $378.37 | $378.37 | 258,041 |
| 2024-05-16 | $385.25 | $385.77 | $375.20 | $375.59 | $375.59 | 325,094 |
| 2024-05-15 | $377.10 | $385.90 | $377.10 | $385.60 | $385.60 | 389,820 |
| 2024-05-14 | $373.56 | $375.20 | $366.24 | $374.26 | $374.26 | 309,776 |
| 2024-05-13 | $380.77 | $382.01 | $371.63 | $373.56 | $373.56 | 297,431 |
| 2024-05-10 | $384.61 | $385.37 | $379.24 | $380.28 | $380.28 | 287,188 |
| 2024-05-09 | $379.79 | $383.98 | $378.64 | $382.28 | $382.28 | 286,120 |
| 2024-05-08 | $375.00 | $380.00 | $372.43 | $379.43 | $379.43 | 357,871 |
| 2024-05-07 | $371.50 | $377.80 | $370.00 | $375.39 | $375.39 | 474,583 |
| 2024-05-06 | $367.52 | $376.70 | $367.52 | $371.97 | $371.97 | 437,551 |
| 2024-05-03 | $360.00 | $365.11 | $359.74 | $363.77 | $363.77 | 330,998 |
| 2024-05-02 | $356.48 | $357.31 | $348.65 | $356.29 | $356.29 | 398,525 |
| 2024-05-01 | $359.75 | $362.06 | $353.93 | $355.24 | $355.24 | 393,075 |
| 2024-04-30 | $362.84 | $366.58 | $356.50 | $357.17 | $357.17 | 494,741 |
| 2024-04-29 | $354.01 | $365.25 | $352.89 | $363.65 | $363.65 | 714,871 |
| 2024-04-26 | $345.59 | $355.27 | $345.48 | $354.02 | $354.02 | 609,345 |
| 2024-04-25 | $359.37 | $361.28 | $347.93 | $349.35 | $349.35 | 826,179 |
| 2024-04-24 | $341.62 | $346.62 | $335.77 | $338.89 | $338.89 | 525,591 |
| 2024-04-23 | $335.09 | $341.32 | $334.16 | $338.08 | $338.08 | 399,602 |
| 2024-04-22 | $330.30 | $334.99 | $328.78 | $332.59 | $332.59 | 449,850 |
| 2024-04-19 | $336.35 | $337.86 | $327.38 | $328.63 | $328.63 | 686,642 |
| 2024-04-18 | $341.34 | $342.77 | $334.75 | $336.06 | $336.06 | 383,512 |
| 2024-04-17 | $346.28 | $346.28 | $334.43 | $339.20 | $339.20 | 483,385 |
| 2024-04-16 | $346.76 | $347.59 | $343.37 | $345.25 | $345.25 | 409,335 |
| 2024-04-15 | $356.80 | $358.00 | $347.20 | $347.27 | $347.27 | 317,372 |
| 2024-04-12 | $352.00 | $354.99 | $350.41 | $351.88 | $351.88 | 373,954 |
| 2024-04-11 | $351.33 | $354.82 | $347.63 | $352.40 | $352.40 | 370,275 |
| 2024-04-10 | $347.17 | $355.29 | $345.15 | $350.06 | $350.06 | 512,488 |
| 2024-04-09 | $362.07 | $364.67 | $344.47 | $351.90 | $351.90 | 397,185 |
| 2024-04-08 | $364.97 | $365.66 | $360.92 | $361.11 | $361.11 | 391,265 |
| 2024-04-05 | $358.25 | $367.79 | $358.25 | $365.02 | $365.02 | 375,618 |
| 2024-04-04 | $364.23 | $369.53 | $356.94 | $357.13 | $357.13 | 370,972 |
| 2024-04-03 | $357.65 | $365.87 | $357.03 | $362.41 | $362.41 | 486,329 |
| 2024-04-02 | $352.00 | $358.99 | $351.31 | $358.24 | $358.24 | 319,811 |
| 2024-04-01 | $350.02 | $355.51 | $348.00 | $354.87 | $354.87 | 295,531 |
| 2024-03-28 | $351.96 | $353.00 | $348.69 | $350.20 | $350.20 | 324,716 |
| 2024-03-27 | $353.30 | $354.73 | $350.15 | $351.59 | $351.59 | 310,231 |
| 2024-03-26 | $347.87 | $353.05 | $347.55 | $351.18 | $351.18 | 359,319 |
| 2024-03-25 | $347.11 | $348.46 | $344.02 | $347.12 | $347.12 | 275,957 |
| 2024-03-22 | $346.95 | $349.74 | $345.21 | $347.98 | $347.98 | 302,114 |
| 2024-03-21 | $336.24 | $347.47 | $336.12 | $345.89 | $345.89 | 408,249 |
| 2024-03-20 | $334.82 | $336.46 | $332.60 | $334.12 | $334.12 | 362,883 |
| 2024-03-19 | $330.00 | $334.82 | $328.02 | $334.69 | $334.69 | 343,667 |
| 2024-03-18 | $330.46 | $336.54 | $329.49 | $330.84 | $330.84 | 326,396 |
| 2024-03-15 | $324.92 | $330.11 | $324.92 | $328.50 | $328.50 | 1,105,050 |
| 2024-03-14 | $324.29 | $327.47 | $320.94 | $326.72 | $326.72 | 421,137 |
| 2024-03-13 | $322.65 | $326.50 | $322.42 | $323.86 | $323.86 | 419,115 |
| 2024-03-12 | $317.07 | $323.69 | $314.75 | $323.23 | $323.23 | 492,515 |
| 2024-03-11 | $323.43 | $323.50 | $313.49 | $316.41 | $316.41 | 537,489 |
| 2024-03-08 | $327.89 | $330.88 | $323.86 | $325.01 | $325.01 | 423,943 |
| 2024-03-07 | $326.35 | $328.01 | $322.33 | $325.84 | $325.84 | 799,636 |
| 2024-03-06 | $325.67 | $330.26 | $324.29 | $325.73 | $325.73 | 611,037 |
| 2024-03-05 | $323.34 | $329.21 | $322.46 | $324.66 | $324.66 | 596,364 |
| 2024-03-04 | $321.71 | $329.14 | $321.71 | $323.77 | $323.77 | 535,847 |
| 2024-03-01 | $315.79 | $321.16 | $314.78 | $319.99 | $319.99 | 631,821 |
| 2024-02-29 | $308.00 | $318.20 | $305.89 | $313.52 | $313.52 | 964,252 |
| 2024-02-28 | $290.92 | $307.99 | $289.51 | $305.45 | $305.45 | 1,055,005 |
| 2024-02-27 | $275.00 | $278.39 | $272.29 | $277.47 | $277.47 | 1,125,932 |
| 2024-02-26 | $269.35 | $276.26 | $269.06 | $274.88 | $274.88 | 1,131,678 |
| 2024-02-23 | $260.64 | $270.39 | $260.63 | $269.72 | $269.72 | 894,237 |
| 2024-02-22 | $254.62 | $259.28 | $254.09 | $259.20 | $259.20 | 302,164 |
| 2024-02-21 | $250.74 | $252.77 | $248.61 | $252.12 | $252.12 | 260,612 |
| 2024-02-20 | $250.20 | $252.23 | $248.31 | $251.16 | $251.16 | 382,290 |
| 2024-02-16 | $252.61 | $255.71 | $252.22 | $252.92 | $252.92 | 256,300 |
| 2024-02-15 | $250.00 | $252.95 | $247.24 | $252.34 | $252.34 | 259,264 |
| 2024-02-14 | $245.04 | $248.79 | $243.99 | $248.47 | $248.47 | 325,743 |
| 2024-02-13 | $239.19 | $245.18 | $238.94 | $242.75 | $242.75 | 441,487 |
| 2024-02-12 | $245.30 | $246.13 | $243.51 | $243.52 | $243.52 | 212,142 |
| 2024-02-09 | $241.73 | $245.47 | $241.03 | $245.15 | $245.15 | 214,384 |
| 2024-02-08 | $239.26 | $242.03 | $239.26 | $242.00 | $242.00 | 250,688 |
| 2024-02-07 | $238.38 | $240.94 | $237.64 | $238.99 | $238.99 | 241,818 |
| 2024-02-06 | $233.63 | $236.96 | $232.92 | $236.94 | $236.94 | 223,842 |
| 2024-02-05 | $233.45 | $234.94 | $229.75 | $233.48 | $233.48 | 262,009 |
| 2024-02-02 | $232.71 | $237.21 | $231.34 | $235.21 | $235.21 | 406,496 |
| 2024-02-01 | $229.26 | $233.73 | $228.30 | $233.72 | $233.72 | 280,044 |
| 2024-01-31 | $230.96 | $233.03 | $226.99 | $228.11 | $228.11 | 415,483 |
| 2024-01-30 | $226.51 | $231.02 | $226.51 | $230.75 | $230.75 | 338,857 |
| 2024-01-29 | $223.54 | $228.90 | $220.62 | $224.63 | $224.63 | 392,104 |
| 2024-01-26 | $220.94 | $224.51 | $220.53 | $224.21 | $224.21 | 302,604 |
| 2024-01-25 | $222.46 | $223.48 | $220.45 | $220.48 | $220.48 | 386,044 |
| 2024-01-24 | $223.17 | $223.43 | $219.07 | $220.11 | $220.11 | 183,113 |
| 2024-01-23 | $224.58 | $225.00 | $219.88 | $221.51 | $221.51 | 183,763 |
| 2024-01-22 | $219.94 | $224.37 | $218.42 | $223.89 | $223.89 | 218,474 |
| 2024-01-19 | $224.55 | $225.22 | $217.22 | $218.88 | $218.88 | 244,432 |
| 2024-01-18 | $220.32 | $227.84 | $220.15 | $223.26 | $223.26 | 282,880 |
| 2024-01-17 | $218.76 | $220.30 | $217.85 | $218.99 | $218.99 | 158,854 |
| 2024-01-16 | $217.26 | $220.35 | $217.08 | $220.28 | $220.28 | 162,357 |
| 2024-01-12 | $222.63 | $222.74 | $218.94 | $218.98 | $218.98 | 216,421 |
| 2024-01-11 | $218.45 | $221.45 | $217.58 | $221.20 | $221.20 | 235,097 |
| 2024-01-10 | $214.04 | $218.66 | $214.04 | $218.57 | $218.57 | 296,359 |
| 2024-01-09 | $212.46 | $215.40 | $211.10 | $214.22 | $214.22 | 243,586 |
| 2024-01-08 | $213.17 | $214.31 | $210.38 | $213.83 | $213.83 | 232,113 |
| 2024-01-05 | $211.14 | $212.79 | $211.11 | $212.45 | $212.45 | 439,920 |
| 2024-01-04 | $210.68 | $212.12 | $210.68 | $211.13 | $211.13 | 572,781 |
| 2024-01-03 | $211.58 | $212.03 | $209.31 | $210.52 | $210.52 | 284,622 |
| 2024-01-02 | $213.68 | $215.22 | $210.99 | $212.78 | $212.78 | 226,850 |
| 2023-12-29 | $215.89 | $217.68 | $215.40 | $215.43 | $215.43 | 221,138 |
| 2023-12-28 | $215.72 | $216.93 | $215.46 | $216.22 | $216.22 | 185,520 |
| 2023-12-27 | $217.05 | $218.80 | $215.01 | $216.20 | $216.20 | 175,503 |
| 2023-12-26 | $215.70 | $217.87 | $215.15 | $216.51 | $216.51 | 133,160 |
| 2023-12-22 | $215.25 | $217.26 | $213.27 | $216.01 | $216.01 | 386,005 |
| 2023-12-21 | $216.03 | $216.77 | $211.58 | $214.02 | $214.02 | 321,783 |
| 2023-12-20 | $218.20 | $218.77 | $214.94 | $214.97 | $214.97 | 258,594 |
| 2023-12-19 | $218.99 | $221.03 | $217.02 | $218.20 | $218.20 | 543,053 |
| 2023-12-18 | $215.25 | $217.92 | $214.85 | $216.77 | $216.77 | 260,318 |
| 2023-12-15 | $218.43 | $220.66 | $216.10 | $216.64 | $216.64 | 868,423 |
| 2023-12-14 | $219.95 | $221.84 | $217.73 | $218.62 | $218.62 | 337,509 |
| 2023-12-13 | $216.49 | $217.69 | $214.82 | $217.45 | $217.45 | 386,955 |
| 2023-12-12 | $216.66 | $219.28 | $215.29 | $216.73 | $216.73 | 212,677 |
| 2023-12-11 | $215.21 | $216.54 | $214.98 | $216.17 | $216.17 | 154,911 |
| 2023-12-08 | $212.49 | $215.23 | $212.01 | $214.73 | $214.73 | 197,451 |
| 2023-12-07 | $211.50 | $213.89 | $210.34 | $212.44 | $212.44 | 235,376 |
| 2023-12-06 | $212.98 | $214.70 | $210.53 | $211.89 | $211.89 | 257,241 |
| 2023-12-05 | $216.21 | $216.21 | $211.55 | $211.77 | $211.77 | 354,852 |
| 2023-12-04 | $214.30 | $217.24 | $211.76 | $216.79 | $216.79 | 273,757 |
| 2023-12-01 | $212.15 | $215.31 | $211.09 | $214.32 | $214.32 | 196,824 |
| 2023-11-30 | $211.63 | $213.63 | $211.50 | $212.52 | $212.52 | 241,100 |
| 2023-11-29 | $213.04 | $214.23 | $210.76 | $211.41 | $211.41 | 270,552 |
| 2023-11-28 | $218.40 | $219.93 | $211.25 | $211.64 | $211.64 | 329,099 |
| 2023-11-27 | $216.47 | $220.93 | $215.92 | $219.34 | $219.34 | 362,510 |
| 2023-11-24 | $215.86 | $216.81 | $215.62 | $216.50 | $216.50 | 44,359 |
| 2023-11-22 | $214.77 | $216.49 | $213.72 | $216.26 | $216.26 | 154,074 |
| 2023-11-21 | $213.18 | $216.15 | $213.15 | $213.86 | $213.86 | 297,321 |
| 2023-11-20 | $214.30 | $214.30 | $212.49 | $213.64 | $213.64 | 191,784 |
| 2023-11-17 | $210.15 | $215.38 | $209.79 | $214.67 | $214.67 | 277,906 |
| 2023-11-16 | $214.98 | $216.61 | $209.61 | $209.71 | $209.71 | 357,429 |
| 2023-11-15 | $217.47 | $218.72 | $212.87 | $214.76 | $214.76 | 436,714 |
| 2023-11-14 | $214.29 | $218.81 | $214.29 | $217.59 | $217.59 | 194,934 |
| 2023-11-13 | $210.03 | $212.14 | $210.00 | $211.50 | $211.50 | 167,064 |
| 2023-11-10 | $210.37 | $211.20 | $208.56 | $210.68 | $210.68 | 154,960 |
| 2023-11-09 | $208.98 | $210.19 | $207.36 | $209.09 | $209.09 | 182,770 |
| 2023-11-08 | $209.77 | $211.65 | $207.31 | $207.58 | $207.58 | 227,020 |
| 2023-11-07 | $210.00 | $210.00 | $206.37 | $208.59 | $208.59 | 287,500 |
| 2023-11-06 | $209.96 | $211.52 | $208.12 | $210.79 | $210.79 | 271,855 |
| 2023-11-03 | $209.45 | $213.29 | $207.43 | $210.22 | $210.22 | 301,646 |
| 2023-11-02 | $209.66 | $212.06 | $207.35 | $207.39 | $207.39 | 281,564 |
| 2023-11-01 | $206.37 | $207.77 | $204.11 | $206.69 | $206.69 | 323,381 |
| 2023-10-31 | $204.70 | $207.86 | $204.70 | $206.65 | $206.65 | 252,688 |
| 2023-10-30 | $207.24 | $209.85 | $203.57 | $204.96 | $204.96 | 302,203 |
| 2023-10-27 | $207.12 | $207.63 | $201.96 | $205.32 | $205.32 | 382,203 |
| 2023-10-26 | $206.74 | $209.74 | $202.02 | $206.04 | $206.04 | 719,380 |
| 2023-10-25 | $192.57 | $194.52 | $191.50 | $191.60 | $191.60 | 319,554 |
| 2023-10-24 | $194.90 | $195.78 | $192.31 | $192.82 | $192.82 | 200,718 |
| 2023-10-23 | $192.59 | $194.94 | $191.87 | $192.50 | $192.50 | 241,877 |
| 2023-10-20 | $196.34 | $196.43 | $192.12 | $192.53 | $192.53 | 274,602 |
| 2023-10-19 | $196.02 | $198.49 | $194.00 | $195.59 | $195.59 | 344,495 |
| 2023-10-18 | $204.33 | $204.33 | $196.35 | $196.45 | $196.45 | 380,050 |
| 2023-10-17 | $201.88 | $207.62 | $200.36 | $206.38 | $206.38 | 589,274 |
| 2023-10-16 | $203.76 | $205.95 | $201.83 | $202.59 | $202.59 | 163,307 |
| 2023-10-13 | $206.70 | $207.44 | $201.53 | $202.02 | $202.02 | 182,431 |
| 2023-10-12 | $210.03 | $210.03 | $205.04 | $206.67 | $206.49 | 182,952 |
| 2023-10-11 | $207.29 | $210.01 | $207.29 | $209.98 | $209.79 | 166,103 |
| 2023-10-10 | $208.31 | $210.07 | $207.16 | $207.20 | $207.02 | 299,827 |
| 2023-10-09 | $205.59 | $208.77 | $205.30 | $208.05 | $207.86 | 142,024 |
| 2023-10-06 | $203.41 | $208.40 | $203.01 | $206.72 | $206.54 | 398,146 |
| 2023-10-05 | $205.00 | $207.18 | $203.76 | $204.40 | $204.22 | 198,741 |
| 2023-10-04 | $204.00 | $206.24 | $202.67 | $205.37 | $205.19 | 216,767 |
| 2023-10-03 | $205.31 | $207.00 | $202.76 | $203.82 | $203.64 | 213,539 |
| 2023-10-02 | $209.61 | $210.92 | $205.21 | $206.96 | $206.96 | 213,135 |
| 2023-09-29 | $214.42 | $215.07 | $209.44 | $210.39 | $210.39 | 206,931 |
| 2023-09-28 | $212.23 | $215.06 | $212.08 | $212.71 | $212.71 | 179,407 |
| 2023-09-27 | $209.79 | $212.46 | $209.23 | $212.27 | $212.27 | 143,639 |
| 2023-09-26 | $210.52 | $211.74 | $207.63 | $208.22 | $208.22 | 172,738 |
| 2023-09-25 | $209.91 | $212.24 | $209.56 | $211.11 | $211.11 | 130,633 |
| 2023-09-22 | $208.90 | $211.42 | $208.52 | $210.03 | $210.03 | 214,247 |
| 2023-09-21 | $213.48 | $213.48 | $208.72 | $208.91 | $208.91 | 232,953 |
| 2023-09-20 | $217.37 | $218.99 | $214.88 | $214.96 | $214.96 | 158,184 |
| 2023-09-19 | $215.51 | $216.78 | $214.37 | $216.45 | $216.45 | 186,398 |
| 2023-09-18 | $213.23 | $216.71 | $212.22 | $215.71 | $215.71 | 215,079 |
| 2023-09-15 | $217.01 | $217.01 | $210.79 | $212.86 | $212.86 | 1,006,098 |
| 2023-09-14 | $217.06 | $218.27 | $216.08 | $218.21 | $218.21 | 333,075 |
| 2023-09-13 | $219.43 | $220.09 | $215.22 | $215.93 | $215.93 | 359,057 |
| 2023-09-12 | $222.28 | $223.83 | $219.48 | $219.94 | $219.94 | 215,719 |
| 2023-09-11 | $223.23 | $226.17 | $221.78 | $222.45 | $222.45 | 240,873 |
| 2023-09-08 | $223.06 | $224.59 | $221.90 | $222.76 | $222.76 | 284,425 |
| 2023-09-07 | $222.06 | $223.53 | $220.05 | $222.59 | $222.59 | 257,703 |
| 2023-09-06 | $220.90 | $223.10 | $220.51 | $222.98 | $222.98 | 227,750 |
| 2023-09-05 | $224.88 | $224.88 | $215.28 | $220.58 | $220.58 | 428,035 |
| 2023-09-01 | $225.12 | $227.50 | $224.79 | $226.00 | $226.00 | 251,372 |
| 2023-08-31 | $224.91 | $226.36 | $223.50 | $224.25 | $224.25 | 350,184 |
| 2023-08-30 | $225.32 | $226.52 | $224.13 | $224.39 | $224.39 | 180,936 |
| 2023-08-29 | $221.24 | $224.83 | $220.31 | $224.72 | $224.72 | 157,259 |
| 2023-08-28 | $221.24 | $224.65 | $221.24 | $222.52 | $222.52 | 313,992 |
| 2023-08-25 | $218.88 | $220.27 | $215.22 | $220.13 | $220.13 | 340,464 |
| 2023-08-24 | $219.50 | $220.74 | $217.41 | $217.94 | $217.94 | 158,180 |
| 2023-08-23 | $217.91 | $220.24 | $216.44 | $219.12 | $219.12 | 173,015 |
| 2023-08-22 | $214.99 | $217.26 | $214.00 | $217.11 | $217.11 | 197,941 |
| 2023-08-21 | $214.82 | $216.22 | $211.21 | $215.18 | $215.18 | 367,609 |
| 2023-08-18 | $210.97 | $215.13 | $209.72 | $214.19 | $214.19 | 403,857 |
| 2023-08-17 | $216.76 | $217.50 | $210.71 | $211.97 | $211.97 | 431,195 |
| 2023-08-16 | $221.15 | $222.32 | $216.34 | $216.93 | $216.93 | 302,778 |
| 2023-08-15 | $222.81 | $222.81 | $219.49 | $220.83 | $220.83 | 225,886 |
| 2023-08-14 | $220.97 | $223.49 | $220.24 | $223.41 | $223.41 | 263,474 |
| 2023-08-11 | $219.70 | $222.81 | $219.05 | $220.97 | $220.97 | 276,056 |
| 2023-08-10 | $218.10 | $220.35 | $216.87 | $219.89 | $219.89 | 299,744 |
| 2023-08-09 | $220.41 | $220.54 | $216.44 | $217.00 | $217.00 | 385,415 |
| 2023-08-08 | $219.84 | $222.27 | $217.71 | $221.18 | $221.18 | 314,448 |
| 2023-08-07 | $217.36 | $221.73 | $217.22 | $220.78 | $220.78 | 360,326 |
| 2023-08-04 | $216.41 | $217.68 | $212.89 | $216.88 | $216.88 | 381,795 |
| 2023-08-03 | $215.58 | $217.47 | $213.72 | $215.24 | $215.24 | 436,142 |
| 2023-08-02 | $213.60 | $216.66 | $213.30 | $216.18 | $216.18 | 367,969 |
| 2023-08-01 | $214.57 | $218.03 | $213.82 | $214.38 | $214.38 | 545,411 |
| 2023-07-31 | $212.70 | $215.93 | $212.59 | $215.04 | $215.04 | 550,347 |
| 2023-07-28 | $202.21 | $212.71 | $201.85 | $211.82 | $211.82 | 857,215 |
| 2023-07-27 | $195.00 | $200.60 | $193.04 | $200.56 | $200.56 | 796,837 |
| 2023-07-26 | $189.07 | $190.80 | $187.53 | $189.20 | $189.20 | 450,342 |
| 2023-07-25 | $190.13 | $191.46 | $189.55 | $189.81 | $189.81 | 302,567 |
| 2023-07-24 | $191.31 | $192.13 | $189.11 | $190.47 | $190.47 | 296,403 |
| 2023-07-21 | $191.88 | $191.90 | $190.02 | $190.35 | $190.35 | 300,072 |
| 2023-07-20 | $191.78 | $191.78 | $189.04 | $190.68 | $190.68 | 250,212 |
| 2023-07-19 | $192.31 | $192.38 | $187.80 | $191.23 | $191.23 | 275,867 |
| 2023-07-18 | $189.08 | $192.63 | $189.08 | $190.95 | $190.77 | 231,156 |
| 2023-07-17 | $187.99 | $189.67 | $187.05 | $189.08 | $188.90 | 213,760 |
| 2023-07-14 | $187.92 | $188.00 | $186.00 | $187.68 | $187.68 | 252,306 |
| 2023-07-13 | $187.81 | $188.41 | $186.73 | $187.64 | $187.64 | 192,197 |
| 2023-07-12 | $187.76 | $188.46 | $186.49 | $187.56 | $187.56 | 218,032 |
| 2023-07-11 | $186.20 | $187.66 | $184.79 | $186.26 | $186.26 | 274,535 |
| 2023-07-10 | $184.34 | $187.50 | $184.34 | $186.18 | $186.18 | 291,781 |
| 2023-07-07 | $182.56 | $185.10 | $182.56 | $184.35 | $184.35 | 583,586 |
| 2023-07-06 | $181.68 | $183.41 | $180.63 | $183.12 | $183.12 | 429,495 |
| 2023-07-05 | $182.95 | $184.11 | $181.65 | $182.65 | $182.65 | 238,750 |
| 2023-07-03 | $184.35 | $184.76 | $182.94 | $184.27 | $184.27 | 114,443 |
| 2023-06-30 | $184.19 | $185.66 | $182.34 | $184.78 | $184.78 | 383,179 |
| 2023-06-29 | $179.25 | $183.94 | $178.52 | $183.44 | $183.44 | 368,883 |
| 2023-06-28 | $180.41 | $180.85 | $178.84 | $179.36 | $179.36 | 465,760 |
| 2023-06-27 | $178.00 | $180.23 | $177.96 | $179.88 | $179.88 | 314,887 |
| 2023-06-26 | $176.80 | $178.99 | $176.26 | $177.56 | $177.56 | 450,383 |
| 2023-06-23 | $176.02 | $177.93 | $174.01 | $175.55 | $175.55 | 5,885,600 |
| 2023-06-22 | $177.84 | $179.26 | $176.41 | $177.36 | $177.36 | 577,484 |
| 2023-06-21 | $174.48 | $178.02 | $174.11 | $177.92 | $177.92 | 448,492 |
| 2023-06-20 | $175.00 | $175.01 | $173.24 | $174.74 | $174.74 | 341,397 |
| 2023-06-16 | $178.61 | $178.91 | $175.11 | $175.73 | $175.73 | 527,895 |
| 2023-06-15 | $175.36 | $176.98 | $173.20 | $176.83 | $176.83 | 366,809 |
| 2023-06-14 | $176.57 | $177.08 | $173.77 | $175.77 | $175.77 | 339,854 |
| 2023-06-13 | $174.65 | $178.46 | $174.65 | $177.14 | $177.14 | 486,477 |
| 2023-06-12 | $174.66 | $176.25 | $172.80 | $174.71 | $174.71 | 379,834 |
| 2023-06-09 | $175.20 | $175.55 | $172.83 | $174.59 | $174.59 | 258,322 |
| 2023-06-08 | $175.93 | $176.90 | $174.68 | $176.52 | $176.52 | 273,489 |
| 2023-06-07 | $175.00 | $176.80 | $174.50 | $176.72 | $176.72 | 310,775 |
| 2023-06-06 | $170.49 | $175.25 | $170.11 | $174.65 | $174.65 | 388,755 |
| 2023-06-05 | $172.19 | $172.31 | $168.00 | $170.32 | $170.32 | 201,827 |
| 2023-06-02 | $166.58 | $173.20 | $166.33 | $173.19 | $173.19 | 499,230 |
| 2023-06-01 | $164.85 | $165.94 | $163.44 | $165.46 | $165.46 | 363,270 |
| 2023-05-31 | $170.16 | $172.25 | $163.40 | $164.84 | $164.84 | 554,247 |
| 2023-05-30 | $171.67 | $173.78 | $170.35 | $171.02 | $171.02 | 276,700 |
| 2023-05-26 | $167.91 | $171.65 | $167.91 | $170.86 | $170.86 | 373,763 |
| 2023-05-25 | $162.22 | $167.88 | $161.95 | $167.48 | $167.48 | 386,523 |
| 2023-05-24 | $163.77 | $164.90 | $161.49 | $161.68 | $161.68 | 539,785 |
| 2023-05-23 | $163.52 | $165.07 | $162.68 | $163.10 | $163.10 | 413,196 |
| 2023-05-22 | $165.20 | $166.39 | $163.24 | $164.91 | $164.91 | 245,360 |
| 2023-05-19 | $167.84 | $167.84 | $164.76 | $164.95 | $164.95 | 372,254 |
| 2023-05-18 | $164.93 | $166.90 | $164.56 | $166.71 | $166.71 | 323,029 |
| 2023-05-17 | $165.03 | $166.18 | $164.93 | $165.46 | $165.46 | 240,092 |
| 2023-05-16 | $165.00 | $165.25 | $162.49 | $164.28 | $164.28 | 335,543 |
| 2023-05-15 | $165.35 | $166.57 | $164.55 | $165.60 | $165.60 | 170,275 |
| 2023-05-12 | $165.32 | $167.03 | $164.70 | $165.10 | $165.10 | 267,319 |
| 2023-05-11 | $164.93 | $166.27 | $164.71 | $165.04 | $165.04 | 237,250 |
| 2023-05-10 | $167.18 | $168.25 | $164.94 | $166.31 | $166.31 | 332,961 |
| 2023-05-09 | $166.46 | $166.89 | $165.11 | $166.36 | $166.36 | 210,710 |
| 2023-05-08 | $168.35 | $168.77 | $165.74 | $166.47 | $166.47 | 237,749 |
| 2023-05-05 | $167.03 | $168.78 | $166.69 | $167.88 | $167.88 | 232,187 |
| 2023-05-04 | $165.02 | $166.51 | $164.30 | $165.27 | $165.27 | 271,579 |
| 2023-05-03 | $167.65 | $168.87 | $165.57 | $165.96 | $165.96 | 318,600 |
| 2023-05-02 | $167.34 | $167.34 | $164.83 | $166.74 | $166.74 | 335,389 |
| 2023-05-01 | $170.85 | $171.99 | $167.04 | $167.62 | $167.62 | 414,759 |
| 2023-04-28 | $171.22 | $174.05 | $169.51 | $171.00 | $171.00 | 623,519 |
| 2023-04-27 | $162.09 | $171.58 | $161.80 | $171.44 | $171.44 | 630,895 |
| 2023-04-26 | $158.37 | $159.26 | $155.47 | $157.86 | $157.86 | 864,126 |
| 2023-04-25 | $157.95 | $160.63 | $157.95 | $160.00 | $160.00 | 690,129 |
| 2023-04-24 | $158.13 | $160.55 | $158.13 | $159.73 | $159.73 | 467,213 |
| 2023-04-21 | $158.98 | $159.62 | $157.02 | $157.78 | $157.78 | 480,072 |
| 2023-04-20 | $155.35 | $159.22 | $155.35 | $158.93 | $158.93 | 403,748 |
| 2023-04-19 | $156.39 | $157.16 | $155.14 | $155.94 | $155.94 | 292,939 |
| 2023-04-18 | $157.73 | $159.50 | $155.40 | $156.69 | $156.69 | 193,641 |
| 2023-04-17 | $156.26 | $157.21 | $155.35 | $157.18 | $157.18 | 174,359 |
| 2023-04-14 | $155.16 | $157.31 | $154.95 | $155.91 | $155.91 | 192,590 |
| 2023-04-13 | $154.77 | $156.40 | $154.00 | $155.99 | $155.81 | 179,483 |
| 2023-04-12 | $155.96 | $156.30 | $154.23 | $154.77 | $154.59 | 287,431 |
| 2023-04-11 | $157.41 | $158.37 | $154.63 | $154.92 | $154.74 | 256,739 |
| 2023-04-10 | $152.16 | $157.27 | $152.16 | $156.73 | $156.55 | 620,317 |
| 2023-04-06 | $154.14 | $154.29 | $151.52 | $152.82 | $152.64 | 245,087 |
| 2023-04-05 | $157.65 | $158.10 | $151.61 | $154.24 | $154.06 | 444,902 |
| 2023-04-04 | $164.99 | $164.99 | $158.09 | $158.70 | $158.52 | 288,729 |
| 2023-04-03 | $162.82 | $164.94 | $162.78 | $164.52 | $164.52 | 675,195 |
| 2023-03-31 | $161.67 | $162.84 | $160.73 | $162.59 | $162.59 | 302,869 |
| 2023-03-30 | $160.96 | $162.28 | $159.35 | $160.94 | $160.94 | 239,678 |
| 2023-03-29 | $160.53 | $161.22 | $159.17 | $160.56 | $160.56 | 205,634 |
| 2023-03-28 | $158.80 | $159.91 | $157.94 | $159.52 | $159.52 | 185,088 |
| 2023-03-27 | $158.02 | $159.96 | $155.78 | $159.17 | $159.17 | 435,146 |
| 2023-03-24 | $155.89 | $157.66 | $153.56 | $156.70 | $156.70 | 339,504 |
| 2023-03-23 | $159.79 | $160.55 | $156.02 | $157.64 | $157.64 | 327,170 |
| 2023-03-22 | $160.90 | $163.15 | $159.29 | $159.91 | $159.91 | 374,772 |
| 2023-03-21 | $163.87 | $165.44 | $161.21 | $162.02 | $162.02 | 313,752 |
| 2023-03-20 | $161.49 | $163.68 | $160.91 | $161.65 | $161.65 | 337,600 |
| 2023-03-17 | $160.07 | $161.10 | $157.17 | $160.40 | $160.40 | 898,145 |
| 2023-03-16 | $154.26 | $160.64 | $153.95 | $160.54 | $160.54 | 453,065 |
| 2023-03-15 | $154.95 | $155.95 | $152.75 | $155.91 | $155.91 | 460,593 |
| 2023-03-14 | $159.13 | $160.13 | $157.45 | $158.39 | $158.39 | 363,377 |
| 2023-03-13 | $155.76 | $158.75 | $154.77 | $155.68 | $155.68 | 272,616 |
| 2023-03-10 | $164.07 | $164.07 | $157.12 | $158.49 | $158.49 | 417,210 |
| 2023-03-09 | $168.69 | $168.83 | $164.80 | $164.89 | $164.89 | 216,790 |
| 2023-03-08 | $166.22 | $168.02 | $164.72 | $167.97 | $167.97 | 320,930 |
| 2023-03-07 | $167.20 | $168.36 | $165.63 | $165.81 | $165.81 | 346,869 |
| 2023-03-06 | $168.38 | $168.80 | $165.59 | $166.49 | $166.49 | 367,001 |
| 2023-03-03 | $167.80 | $169.47 | $165.36 | $168.95 | $168.95 | 209,241 |
| 2023-03-02 | $166.29 | $167.98 | $165.78 | $166.86 | $166.86 | 283,586 |
| 2023-03-01 | $167.47 | $168.38 | $166.00 | $166.99 | $166.99 | 347,704 |
| 2023-02-28 | $166.16 | $168.90 | $166.16 | $167.22 | $167.22 | 555,390 |
| 2023-02-27 | $166.12 | $166.94 | $164.76 | $166.04 | $166.04 | 472,551 |
| 2023-02-24 | $165.94 | $169.89 | $161.00 | $165.52 | $165.52 | 576,922 |
| 2023-02-23 | $155.40 | $165.82 | $153.47 | $162.12 | $162.12 | 688,249 |
| 2023-02-22 | $147.14 | $148.07 | $146.22 | $146.54 | $146.54 | 239,243 |
| 2023-02-21 | $149.76 | $149.83 | $145.77 | $146.48 | $146.48 | 203,154 |
| 2023-02-17 | $149.33 | $152.23 | $149.20 | $151.19 | $151.19 | 268,422 |
| 2023-02-16 | $146.85 | $150.74 | $146.85 | $148.76 | $148.76 | 294,452 |
| 2023-02-15 | $145.56 | $148.98 | $145.47 | $148.64 | $148.64 | 264,031 |
| 2023-02-14 | $146.91 | $148.45 | $145.85 | $147.01 | $147.01 | 154,750 |
| 2023-02-13 | $146.18 | $148.13 | $145.79 | $147.26 | $147.26 | 161,071 |
| 2023-02-10 | $145.16 | $145.92 | $143.85 | $145.87 | $145.87 | 207,177 |
| 2023-02-09 | $148.50 | $149.32 | $145.12 | $145.15 | $145.15 | 428,731 |
| 2023-02-08 | $147.08 | $148.49 | $146.93 | $147.61 | $147.61 | 212,888 |
| 2023-02-07 | $146.49 | $148.29 | $144.64 | $148.13 | $148.13 | 301,116 |
| 2023-02-06 | $148.00 | $148.98 | $145.98 | $147.41 | $147.41 | 191,782 |
| 2023-02-03 | $149.10 | $150.67 | $148.42 | $148.64 | $148.64 | 263,761 |
| 2023-02-02 | $149.46 | $149.90 | $147.34 | $149.58 | $149.58 | 188,963 |
| 2023-02-01 | $148.02 | $150.77 | $147.15 | $149.08 | $149.08 | 247,594 |
| 2023-01-31 | $145.93 | $148.52 | $145.93 | $148.25 | $148.25 | 331,946 |
| 2023-01-30 | $146.24 | $148.56 | $145.09 | $145.45 | $145.45 | 176,160 |
| 2023-01-27 | $145.59 | $147.19 | $145.59 | $146.58 | $146.58 | 153,504 |
| 2023-01-26 | $147.47 | $147.89 | $145.27 | $146.35 | $146.35 | 136,978 |
| 2023-01-25 | $145.48 | $147.25 | $144.69 | $146.22 | $146.22 | 152,895 |
| 2023-01-24 | $144.10 | $147.75 | $143.32 | $146.55 | $146.55 | 213,296 |
| 2023-01-23 | $145.18 | $145.69 | $143.90 | $144.38 | $144.38 | 202,242 |
| 2023-01-20 | $144.98 | $145.33 | $142.63 | $145.32 | $145.32 | 191,666 |
| 2023-01-19 | $146.46 | $146.83 | $143.28 | $144.03 | $144.03 | 130,161 |
| 2023-01-18 | $148.26 | $150.81 | $146.85 | $147.23 | $147.23 | 197,610 |
| 2023-01-17 | $150.35 | $152.59 | $148.33 | $148.40 | $148.40 | 278,650 |
| 2023-01-13 | $151.82 | $152.98 | $150.74 | $152.69 | $152.69 | 175,438 |
| 2023-01-12 | $147.95 | $151.91 | $147.45 | $151.85 | $151.70 | 229,607 |
| 2023-01-11 | $147.78 | $149.69 | $147.65 | $147.79 | $147.64 | 177,056 |
| 2023-01-10 | $144.44 | $147.33 | $143.71 | $147.05 | $146.91 | 244,287 |
| 2023-01-09 | $147.81 | $149.31 | $144.44 | $145.04 | $145.04 | 289,880 |
| 2023-01-06 | $144.42 | $147.72 | $143.52 | $147.64 | $147.64 | 221,906 |
| 2023-01-05 | $144.50 | $145.58 | $141.89 | $142.40 | $142.40 | 261,225 |
| 2023-01-04 | $149.13 | $149.75 | $144.54 | $145.44 | $145.44 | 375,765 |
| 2023-01-03 | $148.86 | $149.32 | $146.39 | $148.31 | $148.31 | 188,290 |
| 2022-12-30 | $148.84 | $148.93 | $147.34 | $148.11 | $148.11 | 157,668 |
| 2022-12-29 | $148.67 | $150.00 | $148.31 | $149.12 | $149.12 | 161,527 |
| 2022-12-28 | $150.19 | $150.75 | $147.57 | $147.60 | $147.60 | 132,766 |
| 2022-12-27 | $149.80 | $151.40 | $149.27 | $150.08 | $150.08 | 132,544 |
| 2022-12-23 | $148.91 | $150.47 | $148.68 | $149.85 | $149.85 | 130,828 |
| 2022-12-22 | $148.15 | $149.57 | $146.31 | $149.08 | $149.08 | 311,056 |
| 2022-12-21 | $147.49 | $150.63 | $146.90 | $149.34 | $149.34 | 307,143 |
| 2022-12-20 | $146.50 | $148.30 | $146.48 | $146.63 | $146.63 | 339,905 |
| 2022-12-19 | $148.19 | $148.81 | $146.12 | $146.90 | $146.90 | 267,585 |
| 2022-12-16 | $144.00 | $148.22 | $143.68 | $148.17 | $148.17 | 2,007,717 |
| 2022-12-15 | $146.79 | $147.33 | $144.15 | $145.73 | $145.73 | 462,840 |
| 2022-12-14 | $151.11 | $151.31 | $146.43 | $147.56 | $147.56 | 432,952 |
| 2022-12-13 | $153.24 | $153.24 | $149.30 | $150.22 | $150.22 | 306,606 |
| 2022-12-12 | $148.68 | $149.68 | $147.95 | $149.43 | $149.43 | 223,957 |
| 2022-12-09 | $150.46 | $150.55 | $148.52 | $148.56 | $148.56 | 194,767 |
| 2022-12-08 | $150.52 | $151.53 | $149.21 | $150.83 | $150.83 | 160,383 |
| 2022-12-07 | $148.58 | $150.64 | $148.13 | $149.33 | $149.33 | 194,136 |
| 2022-12-06 | $149.72 | $150.49 | $147.29 | $148.98 | $148.98 | 298,241 |
| 2022-12-05 | $152.04 | $152.04 | $147.15 | $149.11 | $149.11 | 376,048 |
| 2022-12-02 | $152.76 | $155.23 | $152.13 | $153.89 | $153.89 | 207,252 |
| 2022-12-01 | $155.55 | $156.15 | $153.56 | $154.01 | $154.01 | 149,789 |
| 2022-11-30 | $151.91 | $154.92 | $149.74 | $154.90 | $154.90 | 348,691 |
| 2022-11-29 | $152.52 | $153.92 | $151.78 | $152.12 | $152.12 | 209,536 |
| 2022-11-28 | $154.51 | $155.58 | $152.06 | $152.81 | $152.81 | 224,236 |
| 2022-11-25 | $154.28 | $155.95 | $154.28 | $155.40 | $155.40 | 118,979 |
| 2022-11-23 | $153.95 | $155.75 | $153.32 | $153.59 | $153.59 | 214,197 |
| 2022-11-22 | $155.60 | $156.67 | $151.87 | $154.79 | $154.79 | 364,716 |
| 2022-11-21 | $154.40 | $155.97 | $154.03 | $154.76 | $154.76 | 318,478 |
| 2022-11-18 | $154.65 | $155.54 | $151.92 | $155.33 | $155.33 | 695,444 |
| 2022-11-17 | $152.65 | $153.79 | $151.20 | $152.84 | $152.84 | 404,812 |
| 2022-11-16 | $153.00 | $155.29 | $152.56 | $154.38 | $154.38 | 508,179 |
| 2022-11-15 | $150.43 | $153.42 | $149.57 | $152.83 | $152.83 | 439,961 |
| 2022-11-14 | $150.70 | $153.58 | $149.36 | $149.52 | $149.52 | 470,475 |
| 2022-11-11 | $151.72 | $153.42 | $150.27 | $150.79 | $150.79 | 478,087 |
| 2022-11-10 | $150.00 | $152.12 | $148.54 | $152.06 | $152.06 | 511,324 |
| 2022-11-09 | $143.98 | $146.99 | $143.98 | $146.49 | $146.49 | 398,193 |
| 2022-11-08 | $146.33 | $148.30 | $144.54 | $145.90 | $145.90 | 320,458 |
| 2022-11-07 | $145.74 | $146.02 | $143.63 | $145.70 | $145.70 | 359,192 |
| 2022-11-04 | $145.08 | $145.90 | $142.12 | $144.35 | $144.35 | 333,148 |
| 2022-11-03 | $139.28 | $143.79 | $138.53 | $142.34 | $142.34 | 277,208 |
| 2022-11-02 | $142.65 | $144.65 | $140.15 | $140.34 | $140.34 | 454,206 |
| 2022-11-01 | $141.58 | $144.63 | $141.08 | $144.34 | $144.34 | 373,316 |
| 2022-10-31 | $139.24 | $141.87 | $138.65 | $141.10 | $141.10 | 559,607 |
| 2022-10-28 | $135.59 | $142.08 | $135.55 | $140.03 | $140.03 | 682,751 |
| 2022-10-27 | $134.03 | $137.31 | $131.73 | $134.44 | $134.44 | 587,980 |
| 2022-10-26 | $130.72 | $131.92 | $128.86 | $129.12 | $129.12 | 507,317 |
| 2022-10-25 | $128.23 | $130.99 | $128.23 | $130.11 | $130.11 | 245,683 |
| 2022-10-24 | $127.49 | $129.17 | $126.54 | $128.09 | $128.09 | 279,360 |
| 2022-10-21 | $125.22 | $127.71 | $123.79 | $126.68 | $126.68 | 325,897 |
| 2022-10-20 | $127.86 | $128.50 | $124.25 | $124.82 | $124.82 | 171,763 |
| 2022-10-19 | $127.37 | $128.37 | $126.32 | $127.84 | $127.84 | 336,246 |
| 2022-10-18 | $130.00 | $131.57 | $126.28 | $127.98 | $127.98 | 386,808 |
| 2022-10-17 | $123.88 | $127.58 | $123.60 | $127.43 | $127.43 | 321,650 |
| 2022-10-14 | $124.42 | $124.46 | $121.44 | $121.95 | $121.95 | 194,741 |
| 2022-10-13 | $119.42 | $124.46 | $119.12 | $123.70 | $123.70 | 282,187 |
| 2022-10-12 | $123.02 | $123.19 | $121.36 | $121.40 | $121.40 | 246,350 |
| 2022-10-11 | $121.46 | $123.81 | $121.19 | $122.97 | $122.97 | 285,079 |
| 2022-10-10 | $121.18 | $122.66 | $120.55 | $121.94 | $121.94 | 205,629 |
| 2022-10-07 | $121.19 | $121.19 | $119.22 | $120.28 | $120.28 | 177,824 |
| 2022-10-06 | $120.72 | $122.17 | $120.33 | $121.79 | $121.79 | 161,345 |
| 2022-10-05 | $120.78 | $122.21 | $120.74 | $121.46 | $121.46 | 265,019 |
| 2022-10-04 | $120.14 | $122.72 | $120.14 | $122.26 | $122.26 | 233,499 |
| 2022-10-03 | $117.41 | $119.15 | $115.84 | $118.62 | $118.62 | 215,771 |
| 2022-09-30 | $116.27 | $118.30 | $115.30 | $115.48 | $115.48 | 303,902 |
| 2022-09-29 | $116.09 | $117.28 | $114.13 | $115.96 | $115.96 | 246,826 |
| 2022-09-28 | $114.82 | $118.07 | $114.26 | $117.34 | $117.34 | 239,875 |
| 2022-09-27 | $115.98 | $116.16 | $112.85 | $113.85 | $113.85 | 301,825 |
| 2022-09-26 | $115.01 | $117.02 | $114.39 | $114.90 | $114.90 | 335,817 |
| 2022-09-23 | $116.44 | $116.54 | $114.10 | $115.16 | $115.16 | 350,143 |
| 2022-09-22 | $119.03 | $119.19 | $117.42 | $117.64 | $117.64 | 327,313 |
| 2022-09-21 | $120.78 | $121.99 | $118.54 | $118.77 | $118.77 | 265,036 |
| 2022-09-20 | $118.59 | $119.41 | $117.63 | $118.97 | $118.97 | 172,218 |
| 2022-09-19 | $117.21 | $119.81 | $117.21 | $119.67 | $119.67 | 248,781 |
| 2022-09-16 | $117.53 | $118.38 | $117.03 | $118.05 | $118.05 | 1,106,150 |
| 2022-09-15 | $117.45 | $119.60 | $116.90 | $118.63 | $118.63 | 350,971 |
| 2022-09-14 | $117.48 | $118.96 | $116.85 | $118.53 | $118.53 | 366,922 |
| 2022-09-13 | $119.55 | $120.47 | $117.22 | $117.80 | $117.80 | 243,824 |
| 2022-09-12 | $122.62 | $123.22 | $121.75 | $122.43 | $122.43 | 196,162 |
| 2022-09-09 | $121.47 | $122.47 | $120.63 | $122.07 | $122.07 | 201,228 |
| 2022-09-08 | $117.62 | $120.42 | $116.89 | $120.41 | $120.41 | 340,422 |
| 2022-09-07 | $116.28 | $118.71 | $115.75 | $118.45 | $118.45 | 350,336 |
| 2022-09-06 | $116.73 | $116.73 | $114.91 | $115.99 | $115.99 | 358,791 |
| 2022-09-02 | $118.65 | $119.91 | $116.22 | $116.37 | $116.37 | 317,809 |
| 2022-09-01 | $118.24 | $118.27 | $116.58 | $117.24 | $117.24 | 455,744 |
| 2022-08-31 | $118.53 | $119.71 | $118.30 | $118.92 | $118.92 | 291,798 |
| 2022-08-30 | $120.63 | $120.63 | $118.29 | $118.59 | $118.59 | 318,588 |
| 2022-08-29 | $119.87 | $121.74 | $119.05 | $120.70 | $120.70 | 199,696 |
| 2022-08-26 | $123.99 | $124.27 | $120.48 | $120.72 | $120.72 | 252,500 |
| 2022-08-25 | $121.96 | $124.13 | $121.96 | $124.01 | $124.01 | 270,256 |
| 2022-08-24 | $120.35 | $122.18 | $120.09 | $121.76 | $121.76 | 247,573 |
| 2022-08-23 | $119.91 | $121.75 | $119.91 | $119.93 | $119.93 | 328,016 |
| 2022-08-22 | $120.16 | $121.01 | $119.75 | $119.91 | $119.91 | 313,381 |
| 2022-08-19 | $123.22 | $123.33 | $121.43 | $121.60 | $121.60 | 315,118 |
| 2022-08-18 | $122.50 | $124.25 | $122.20 | $123.72 | $123.72 | 308,883 |
| 2022-08-17 | $121.00 | $122.90 | $120.51 | $122.20 | $122.20 | 248,551 |
| 2022-08-16 | $120.45 | $123.00 | $120.45 | $122.40 | $122.40 | 331,439 |
| 2022-08-15 | $120.70 | $121.63 | $119.82 | $121.39 | $121.39 | 227,549 |
| 2022-08-12 | $119.02 | $121.35 | $118.39 | $121.25 | $121.25 | 188,966 |
| 2022-08-11 | $118.48 | $119.27 | $117.79 | $118.29 | $118.29 | 168,009 |
| 2022-08-10 | $118.02 | $118.18 | $116.64 | $117.43 | $117.43 | 270,147 |
| 2022-08-09 | $115.63 | $115.96 | $114.30 | $115.05 | $115.05 | 268,158 |
| 2022-08-08 | $115.00 | $115.76 | $114.07 | $114.84 | $114.84 | 156,918 |
| 2022-08-05 | $113.29 | $114.65 | $112.92 | $114.40 | $114.40 | 185,188 |
| 2022-08-04 | $116.44 | $116.47 | $114.41 | $114.43 | $114.43 | 195,105 |
| 2022-08-03 | $116.44 | $116.44 | $113.94 | $116.05 | $116.05 | 231,749 |
| 2022-08-02 | $116.80 | $117.26 | $114.59 | $115.35 | $115.35 | 280,651 |
| 2022-08-01 | $115.88 | $117.71 | $115.48 | $117.05 | $117.05 | 606,849 |
| 2022-07-29 | $114.84 | $116.61 | $114.24 | $116.37 | $116.37 | 319,539 |
| 2022-07-28 | $111.94 | $115.08 | $111.50 | $114.71 | $114.71 | 361,311 |
| 2022-07-27 | $106.12 | $109.27 | $106.12 | $108.91 | $108.91 | 285,344 |
| 2022-07-26 | $106.02 | $107.22 | $105.86 | $106.28 | $106.28 | 244,119 |
| 2022-07-25 | $106.48 | $107.18 | $105.41 | $106.30 | $106.30 | 200,055 |
| 2022-07-22 | $107.01 | $107.41 | $105.27 | $106.51 | $106.51 | 214,916 |
| 2022-07-21 | $104.43 | $106.85 | $104.22 | $106.81 | $106.81 | 251,106 |
| 2022-07-20 | $104.99 | $106.00 | $104.11 | $105.58 | $105.58 | 167,694 |
| 2022-07-19 | $102.45 | $104.98 | $101.86 | $104.80 | $104.80 | 176,430 |
| 2022-07-18 | $102.61 | $103.23 | $101.11 | $101.48 | $101.48 | 218,033 |
| 2022-07-15 | $101.92 | $102.56 | $100.36 | $102.17 | $102.17 | 149,853 |
| 2022-07-14 | $99.00 | $100.77 | $98.48 | $100.52 | $100.39 | 189,608 |
| 2022-07-13 | $100.06 | $101.27 | $99.74 | $100.52 | $100.39 | 222,215 |
| 2022-07-12 | $101.64 | $103.74 | $100.49 | $101.02 | $100.89 | 372,536 |
| 2022-07-11 | $102.47 | $102.96 | $101.60 | $102.06 | $101.93 | 132,955 |
| 2022-07-08 | $103.65 | $103.65 | $102.05 | $102.66 | $102.53 | 138,629 |
| 2022-07-07 | $103.14 | $104.40 | $102.66 | $103.65 | $103.52 | 211,562 |
| 2022-07-06 | $102.59 | $103.26 | $100.27 | $101.88 | $101.75 | 186,699 |
| 2022-07-05 | $101.02 | $103.26 | $99.32 | $103.05 | $102.92 | 362,572 |
| 2022-07-01 | $102.44 | $104.34 | $101.00 | $103.02 | $102.89 | 193,876 |
| 2022-06-30 | $100.54 | $103.46 | $100.11 | $102.96 | $102.83 | 234,084 |
| 2022-06-29 | $103.79 | $103.79 | $100.51 | $101.96 | $101.83 | 211,365 |
| 2022-06-28 | $106.61 | $107.01 | $103.54 | $103.67 | $103.54 | 221,400 |
| 2022-06-27 | $106.63 | $107.09 | $103.66 | $105.56 | $105.43 | 290,901 |
| 2022-06-24 | $100.68 | $105.66 | $100.68 | $105.63 | $105.50 | 2,272,030 |
| 2022-06-23 | $99.07 | $100.34 | $98.71 | $100.11 | $99.98 | 315,747 |
| 2022-06-22 | $98.18 | $99.77 | $98.18 | $99.35 | $99.22 | 449,114 |
| 2022-06-21 | $97.68 | $100.21 | $95.64 | $99.49 | $99.36 | 453,136 |
| 2022-06-17 | $97.18 | $98.92 | $96.20 | $96.26 | $96.14 | 1,025,072 |
| 2022-06-16 | $100.92 | $100.92 | $95.85 | $96.40 | $96.28 | 639,660 |
| 2022-06-15 | $101.49 | $104.22 | $100.87 | $102.88 | $102.75 | 520,511 |
| 2022-06-14 | $100.94 | $101.89 | $99.34 | $100.57 | $100.44 | 354,640 |
| 2022-06-13 | $102.13 | $102.60 | $100.82 | $101.15 | $101.02 | 345,344 |
| 2022-06-10 | $105.05 | $105.81 | $104.03 | $104.64 | $104.51 | 290,411 |
| 2022-06-09 | $106.63 | $107.98 | $106.63 | $106.73 | $106.59 | 181,669 |
| 2022-06-08 | $108.76 | $108.92 | $106.99 | $107.52 | $107.38 | 172,194 |
| 2022-06-07 | $107.69 | $109.24 | $107.56 | $109.18 | $109.04 | 176,434 |
| 2022-06-06 | $107.83 | $108.66 | $106.61 | $108.64 | $108.50 | 279,800 |
| 2022-06-03 | $107.02 | $107.16 | $106.14 | $106.93 | $106.79 | 184,528 |
| 2022-06-02 | $105.38 | $107.75 | $104.44 | $107.63 | $107.49 | 239,876 |
| 2022-06-01 | $105.81 | $105.88 | $102.46 | $104.58 | $104.45 | 256,135 |
| 2022-05-31 | $106.75 | $107.51 | $105.54 | $105.63 | $105.50 | 308,730 |
| 2022-05-27 | $106.40 | $107.74 | $105.99 | $107.70 | $107.56 | 174,051 |
| 2022-05-26 | $105.64 | $106.63 | $104.79 | $105.93 | $105.80 | 312,397 |
| 2022-05-25 | $103.03 | $104.84 | $102.22 | $104.46 | $104.33 | 332,512 |
| 2022-05-24 | $102.40 | $103.27 | $101.22 | $102.95 | $102.82 | 288,071 |
| 2022-05-23 | $103.26 | $103.71 | $102.03 | $102.46 | $102.33 | 234,085 |
| 2022-05-20 | $102.95 | $103.07 | $100.71 | $102.52 | $102.39 | 389,039 |
| 2022-05-19 | $101.35 | $103.36 | $100.87 | $102.18 | $102.05 | 355,445 |
| 2022-05-18 | $103.40 | $105.62 | $101.98 | $102.24 | $102.11 | 279,788 |
| 2022-05-17 | $102.98 | $104.07 | $102.48 | $103.86 | $103.73 | 325,212 |
| 2022-05-16 | $103.84 | $103.84 | $101.18 | $102.03 | $101.90 | 307,088 |
| 2022-05-13 | $102.06 | $103.46 | $101.50 | $102.31 | $102.18 | 354,709 |
| 2022-05-12 | $100.50 | $102.55 | $99.72 | $101.37 | $101.24 | 400,864 |
| 2022-05-11 | $102.44 | $103.58 | $100.49 | $101.17 | $101.04 | 374,143 |
| 2022-05-10 | $104.24 | $104.24 | $100.99 | $102.52 | $102.39 | 389,095 |
| 2022-05-09 | $104.87 | $105.91 | $103.06 | $103.52 | $103.39 | 492,662 |
| 2022-05-06 | $105.88 | $107.84 | $105.00 | $106.03 | $105.90 | 471,586 |
| 2022-05-05 | $108.37 | $108.86 | $105.77 | $106.45 | $106.31 | 467,408 |
| 2022-05-04 | $106.27 | $109.84 | $105.90 | $109.66 | $109.52 | 416,869 |
| 2022-05-03 | $105.68 | $107.92 | $105.68 | $106.71 | $106.57 | 429,187 |
| 2022-05-02 | $105.98 | $107.98 | $104.23 | $105.71 | $105.58 | 599,011 |
| 2022-04-29 | $104.91 | $108.39 | $104.75 | $106.48 | $106.34 | 534,165 |
| 2022-04-28 | $113.19 | $114.51 | $105.09 | $105.39 | $105.26 | 567,062 |
| 2022-04-27 | $112.06 | $112.80 | $110.65 | $111.95 | $111.81 | 374,783 |
| 2022-04-26 | $113.13 | $114.18 | $111.47 | $111.82 | $111.68 | 503,270 |
| 2022-04-25 | $113.16 | $114.51 | $111.29 | $114.04 | $113.90 | 400,643 |
| 2022-04-22 | $115.86 | $116.35 | $113.80 | $113.85 | $113.71 | 340,571 |
| 2022-04-21 | $119.32 | $120.00 | $115.93 | $116.51 | $116.36 | 288,422 |
| 2022-04-20 | $117.37 | $119.32 | $117.09 | $118.18 | $118.03 | 600,897 |
| 2022-04-19 | $116.35 | $118.04 | $115.84 | $116.09 | $115.94 | 329,440 |
| 2022-04-18 | $116.44 | $118.09 | $115.92 | $116.59 | $116.44 | 368,611 |
| 2022-04-14 | $116.87 | $118.66 | $116.40 | $116.85 | $116.70 | 438,588 |
| 2022-04-13 | $113.87 | $117.08 | $113.87 | $116.54 | $116.26 | 403,768 |
| 2022-04-12 | $113.75 | $116.42 | $113.75 | $114.07 | $113.80 | 499,638 |
| 2022-04-11 | $113.25 | $115.04 | $112.67 | $112.88 | $112.61 | 413,177 |
| 2022-04-08 | $114.56 | $116.68 | $113.28 | $113.38 | $113.11 | 454,862 |
| 2022-04-07 | $113.22 | $115.32 | $112.51 | $114.50 | $114.23 | 474,276 |
| 2022-04-06 | $110.97 | $113.72 | $110.64 | $113.00 | $112.73 | 509,623 |
| 2022-04-05 | $111.14 | $113.00 | $110.56 | $111.85 | $111.58 | 395,951 |
| 2022-04-04 | $113.47 | $113.79 | $110.83 | $111.66 | $111.39 | 519,458 |
| 2022-04-01 | $113.01 | $113.96 | $112.18 | $113.86 | $113.59 | 208,732 |
| 2022-03-31 | $114.29 | $115.22 | $112.37 | $112.63 | $112.36 | 228,689 |
| 2022-03-30 | $115.35 | $116.29 | $114.16 | $114.70 | $114.43 | 249,941 |
| 2022-03-29 | $115.58 | $116.68 | $115.03 | $115.55 | $115.27 | 372,898 |
| 2022-03-28 | $114.96 | $115.54 | $113.25 | $114.10 | $113.83 | 108,000 |
| 2022-03-25 | $115.60 | $116.86 | $114.88 | $115.52 | $115.24 | 204,620 |
| 2022-03-24 | $114.07 | $114.64 | $112.86 | $114.63 | $114.36 | 252,444 |
| 2022-03-23 | $116.82 | $116.82 | $113.61 | $113.65 | $113.38 | 192,716 |
| 2022-03-22 | $119.25 | $120.00 | $116.67 | $117.51 | $117.23 | 282,397 |
| 2022-03-21 | $119.25 | $120.87 | $117.71 | $118.95 | $118.67 | 185,839 |
| 2022-03-18 | $118.04 | $120.00 | $116.46 | $119.62 | $119.34 | 590,070 |
| 2022-03-17 | $117.28 | $119.03 | $117.16 | $117.70 | $117.42 | 245,917 |
| 2022-03-16 | $117.64 | $119.28 | $116.47 | $118.30 | $118.02 | 344,449 |
| 2022-03-15 | $116.64 | $117.77 | $116.48 | $117.62 | $117.34 | 243,891 |
| 2022-03-14 | $117.81 | $117.81 | $114.95 | $115.67 | $115.39 | 193,874 |
| 2022-03-11 | $118.25 | $118.79 | $116.65 | $116.68 | $116.40 | 259,635 |
| 2022-03-10 | $114.16 | $117.37 | $114.16 | $117.29 | $117.01 | 297,712 |
| 2022-03-09 | $114.65 | $117.30 | $114.54 | $116.29 | $116.01 | 343,967 |
| 2022-03-08 | $112.22 | $115.18 | $111.24 | $112.37 | $112.10 | 352,621 |
| 2022-03-07 | $115.12 | $115.88 | $112.17 | $112.21 | $111.94 | 441,934 |
| 2022-03-04 | $113.00 | $116.21 | $112.36 | $114.91 | $114.64 | 336,601 |
| 2022-03-03 | $116.45 | $117.20 | $114.16 | $114.70 | $114.43 | 328,034 |
| 2022-03-02 | $112.53 | $117.28 | $112.00 | $116.22 | $115.94 | 323,932 |
| 2022-03-01 | $115.25 | $116.42 | $110.56 | $111.24 | $110.98 | 355,939 |
| 2022-02-28 | $115.15 | $116.83 | $114.88 | $115.54 | $115.26 | 369,423 |
| 2022-02-25 | $114.49 | $117.83 | $112.73 | $116.95 | $116.67 | 383,831 |
| 2022-02-24 | $112.00 | $112.62 | $107.79 | $112.06 | $111.79 | 509,919 |
| 2022-02-23 | $115.81 | $116.97 | $114.52 | $114.75 | $114.48 | 434,063 |
| 2022-02-22 | $115.20 | $116.16 | $114.30 | $114.61 | $114.34 | 360,049 |
| 2022-02-18 | $114.75 | $116.60 | $114.75 | $115.52 | $115.24 | 237,043 |
| 2022-02-17 | $116.21 | $116.44 | $114.86 | $114.93 | $114.66 | 253,261 |
| 2022-02-16 | $117.39 | $118.29 | $116.51 | $117.47 | $117.19 | 197,717 |
| 2022-02-15 | $116.77 | $118.16 | $116.25 | $117.88 | $117.60 | 163,572 |
| 2022-02-14 | $115.38 | $116.32 | $114.39 | $115.33 | $115.06 | 227,803 |
| 2022-02-11 | $115.92 | $116.51 | $114.31 | $115.14 | $114.87 | 230,999 |
| 2022-02-10 | $114.99 | $118.23 | $114.87 | $115.36 | $115.09 | 234,996 |
| 2022-02-09 | $117.67 | $118.62 | $117.03 | $117.21 | $116.93 | 231,321 |
| 2022-02-08 | $115.30 | $116.92 | $115.30 | $116.40 | $116.12 | 257,462 |
| 2022-02-07 | $116.23 | $116.88 | $114.89 | $114.98 | $114.71 | 253,166 |
| 2022-02-04 | $115.42 | $117.14 | $114.72 | $116.31 | $116.03 | 282,342 |
| 2022-02-03 | $116.09 | $117.76 | $115.53 | $115.64 | $115.36 | 195,444 |
| 2022-02-02 | $117.18 | $117.95 | $116.61 | $117.08 | $116.80 | 200,024 |
| 2022-02-01 | $119.25 | $119.99 | $116.98 | $117.82 | $117.54 | 231,977 |
| 2022-01-31 | $116.42 | $119.27 | $116.42 | $119.21 | $118.93 | 344,282 |
| 2022-01-28 | $116.09 | $117.89 | $113.35 | $117.88 | $117.60 | 303,530 |
| 2022-01-27 | $117.55 | $119.36 | $115.62 | $115.80 | $115.52 | 315,242 |
| 2022-01-26 | $118.46 | $120.30 | $115.24 | $116.35 | $116.07 | 305,519 |
| 2022-01-25 | $119.24 | $120.39 | $114.73 | $116.94 | $116.66 | 366,297 |
| 2022-01-24 | $115.18 | $121.49 | $114.65 | $121.08 | $120.79 | 376,981 |
| 2022-01-21 | $117.75 | $120.35 | $116.84 | $116.98 | $116.70 | 363,802 |
| 2022-01-20 | $120.06 | $122.43 | $117.86 | $117.98 | $117.70 | 291,826 |
| 2022-01-19 | $120.50 | $121.85 | $119.10 | $119.24 | $118.96 | 430,372 |
| 2022-01-18 | $123.32 | $124.05 | $120.52 | $120.63 | $120.34 | 322,413 |
| 2022-01-14 | $123.26 | $124.98 | $122.33 | $124.65 | $124.35 | 161,129 |
| 2022-01-13 | $124.14 | $126.15 | $124.14 | $124.85 | $124.42 | 253,287 |
| 2022-01-12 | $124.93 | $125.74 | $122.49 | $123.10 | $122.68 | 296,129 |
| 2022-01-11 | $124.49 | $124.76 | $121.77 | $124.66 | $124.23 | 148,525 |
| 2022-01-10 | $124.53 | $125.00 | $122.30 | $123.84 | $123.42 | 169,984 |
| 2022-01-07 | $127.48 | $127.80 | $124.76 | $125.57 | $125.14 | 201,653 |
| 2022-01-06 | $127.37 | $128.55 | $126.54 | $127.86 | $127.42 | 220,366 |
| 2022-01-05 | $129.94 | $131.84 | $126.86 | $127.10 | $126.67 | 199,320 |
| 2022-01-04 | $128.23 | $130.52 | $126.73 | $130.01 | $129.57 | 309,029 |
| 2022-01-03 | $127.70 | $128.84 | $125.01 | $127.36 | $126.92 | 295,962 |
| 2021-12-31 | $127.45 | $128.39 | $126.58 | $127.39 | $126.95 | 136,122 |
| 2021-12-30 | $128.70 | $129.35 | $127.22 | $127.42 | $126.98 | 125,696 |
| 2021-12-29 | $128.11 | $128.99 | $127.54 | $128.09 | $127.65 | 120,282 |
| 2021-12-28 | $127.56 | $128.84 | $127.55 | $127.66 | $127.22 | 124,599 |
| 2021-12-27 | $125.37 | $128.11 | $124.57 | $128.10 | $127.66 | 131,745 |
| 2021-12-23 | $125.32 | $126.50 | $125.02 | $125.55 | $125.12 | 133,616 |
| 2021-12-22 | $123.00 | $124.72 | $122.28 | $124.46 | $124.03 | 168,177 |
| 2021-12-21 | $119.28 | $122.74 | $119.07 | $122.52 | $122.10 | 191,785 |
| 2021-12-20 | $120.05 | $120.05 | $116.30 | $118.31 | $117.91 | 245,337 |
| 2021-12-17 | $122.62 | $124.09 | $120.08 | $121.50 | $121.08 | 548,401 |
| 2021-12-16 | $125.18 | $125.48 | $122.97 | $123.57 | $123.15 | 362,178 |
| 2021-12-15 | $123.22 | $123.94 | $121.11 | $123.54 | $123.12 | 284,501 |
| 2021-12-14 | $124.95 | $125.39 | $121.96 | $122.86 | $122.44 | 252,898 |
| 2021-12-13 | $125.21 | $126.14 | $123.82 | $124.96 | $124.53 | 214,814 |
| 2021-12-10 | $127.10 | $127.10 | $124.94 | $126.09 | $125.66 | 145,550 |
| 2021-12-09 | $127.89 | $128.20 | $126.14 | $126.18 | $125.75 | 177,146 |
| 2021-12-08 | $126.70 | $129.05 | $126.27 | $128.91 | $128.47 | 191,649 |
| 2021-12-07 | $126.63 | $128.14 | $125.94 | $126.75 | $126.32 | 217,749 |
| 2021-12-06 | $125.00 | $127.05 | $124.86 | $125.18 | $124.75 | 250,710 |
| 2021-12-03 | $124.28 | $124.28 | $121.68 | $123.82 | $123.40 | 173,410 |
| 2021-12-02 | $120.39 | $124.96 | $120.39 | $124.30 | $123.87 | 184,836 |
| 2021-12-01 | $121.84 | $122.72 | $119.43 | $119.51 | $119.10 | 340,477 |
| 2021-11-30 | $120.68 | $121.61 | $118.22 | $119.34 | $118.93 | 445,141 |
| 2021-11-29 | $124.74 | $124.74 | $121.51 | $121.96 | $121.54 | 227,345 |
| 2021-11-26 | $123.97 | $124.65 | $120.95 | $122.62 | $122.20 | 238,091 |
| 2021-11-24 | $130.65 | $131.34 | $128.27 | $128.62 | $128.18 | 177,256 |
| 2021-11-23 | $130.62 | $131.32 | $129.41 | $131.08 | $130.63 | 155,965 |
| 2021-11-22 | $130.23 | $132.73 | $129.29 | $130.64 | $130.19 | 177,472 |
| 2021-11-19 | $128.00 | $130.08 | $127.62 | $129.43 | $128.99 | 146,843 |
| 2021-11-18 | $128.61 | $128.98 | $127.18 | $128.66 | $128.22 | 189,092 |
| 2021-11-17 | $130.11 | $130.11 | $126.72 | $128.56 | $128.12 | 157,917 |
| 2021-11-16 | $128.81 | $131.42 | $128.09 | $129.92 | $129.48 | 152,530 |
| 2021-11-15 | $131.30 | $131.30 | $127.82 | $129.05 | $128.61 | 139,478 |
| 2021-11-12 | $130.75 | $130.75 | $129.45 | $130.08 | $129.64 | 85,472 |
| 2021-11-11 | $130.44 | $130.74 | $129.51 | $129.96 | $129.52 | 117,901 |
| 2021-11-10 | $131.55 | $132.00 | $129.71 | $130.60 | $130.15 | 137,456 |
| 2021-11-09 | $130.55 | $131.76 | $130.01 | $131.52 | $131.07 | 181,235 |
| 2021-11-08 | $134.85 | $135.98 | $129.83 | $130.19 | $129.74 | 246,873 |
| 2021-11-05 | $128.84 | $132.91 | $127.99 | $132.25 | $131.80 | 345,723 |
| 2021-11-04 | $123.97 | $126.83 | $123.45 | $126.83 | $126.40 | 222,705 |
| 2021-11-03 | $121.81 | $123.66 | $119.96 | $123.07 | $122.65 | 235,299 |
| 2021-11-02 | $123.75 | $124.25 | $121.95 | $122.72 | $122.30 | 165,465 |
| 2021-11-01 | $122.31 | $123.58 | $122.30 | $123.13 | $122.71 | 334,164 |
| 2021-10-29 | $124.54 | $126.70 | $121.43 | $121.49 | $121.07 | 258,138 |
| 2021-10-28 | $121.55 | $125.46 | $120.82 | $124.45 | $124.02 | 341,037 |
| 2021-10-27 | $119.54 | $120.09 | $116.33 | $116.52 | $116.12 | 189,776 |
| 2021-10-26 | $121.48 | $121.88 | $120.10 | $120.13 | $119.72 | 193,448 |
| 2021-10-25 | $121.03 | $122.04 | $120.25 | $121.37 | $120.95 | 148,300 |
| 2021-10-22 | $121.21 | $122.96 | $121.00 | $121.13 | $120.72 | 181,025 |
| 2021-10-21 | $119.21 | $120.71 | $119.01 | $120.67 | $120.26 | 164,687 |
| 2021-10-20 | $117.83 | $119.75 | $117.27 | $119.16 | $118.75 | 114,950 |
| 2021-10-19 | $118.43 | $118.66 | $116.59 | $117.69 | $117.29 | 123,229 |
| 2021-10-18 | $115.42 | $118.29 | $115.27 | $117.79 | $117.39 | 242,390 |
| 2021-10-15 | $120.78 | $120.78 | $116.15 | $116.23 | $115.83 | 283,288 |
| 2021-10-14 | $117.51 | $119.06 | $116.98 | $118.64 | $118.23 | 160,878 |
| 2021-10-13 | $115.30 | $116.35 | $114.41 | $116.17 | $115.65 | 182,726 |
| 2021-10-12 | $116.62 | $117.28 | $115.18 | $115.56 | $115.04 | 185,046 |
| 2021-10-11 | $117.89 | $118.80 | $116.61 | $116.64 | $116.11 | 142,961 |
| 2021-10-08 | $118.71 | $119.78 | $118.01 | $118.21 | $117.68 | 126,291 |
| 2021-10-07 | $118.98 | $120.90 | $118.61 | $119.01 | $118.47 | 232,037 |
| 2021-10-06 | $117.56 | $118.39 | $114.93 | $118.22 | $117.69 | 176,785 |
| 2021-10-05 | $120.19 | $120.49 | $118.40 | $119.07 | $118.53 | 146,216 |
| 2021-10-04 | $118.02 | $120.06 | $117.25 | $119.76 | $119.22 | 246,593 |
| 2021-10-01 | $116.43 | $118.68 | $115.19 | $118.12 | $117.59 | 391,146 |
| 2021-09-30 | $119.49 | $119.49 | $115.37 | $115.38 | $114.86 | 146,613 |
| 2021-09-29 | $118.47 | $119.75 | $117.04 | $118.41 | $117.88 | 229,873 |
| 2021-09-28 | $120.63 | $120.71 | $117.67 | $117.84 | $117.31 | 189,584 |
| 2021-09-27 | $118.82 | $121.38 | $118.82 | $120.57 | $120.03 | 209,239 |
| 2021-09-24 | $118.01 | $119.25 | $117.96 | $118.44 | $117.91 | 213,680 |
| 2021-09-23 | $113.81 | $118.56 | $113.41 | $118.43 | $117.90 | 386,024 |
| 2021-09-22 | $112.56 | $115.30 | $112.02 | $113.12 | $112.61 | 194,397 |
| 2021-09-21 | $114.35 | $114.94 | $110.95 | $111.70 | $111.20 | 221,783 |
| 2021-09-20 | $112.89 | $114.32 | $111.17 | $113.62 | $113.11 | 234,548 |
| 2021-09-17 | $116.98 | $117.80 | $114.26 | $115.47 | $114.95 | 948,470 |
| 2021-09-16 | $118.30 | $118.56 | $116.55 | $116.95 | $116.42 | 224,587 |
| 2021-09-15 | $115.97 | $118.76 | $115.97 | $118.04 | $117.51 | 294,211 |
| 2021-09-14 | $118.86 | $118.86 | $115.69 | $116.03 | $115.51 | 296,726 |
| 2021-09-13 | $117.44 | $118.61 | $117.06 | $118.29 | $117.76 | 227,817 |
| 2021-09-10 | $118.67 | $118.67 | $116.84 | $116.90 | $116.37 | 216,580 |
| 2021-09-09 | $118.89 | $119.22 | $117.96 | $118.08 | $117.55 | 207,128 |
| 2021-09-08 | $118.06 | $119.71 | $117.31 | $119.67 | $119.13 | 232,287 |
| 2021-09-07 | $121.79 | $121.83 | $118.47 | $118.61 | $118.07 | 207,780 |
| 2021-09-03 | $121.75 | $122.35 | $120.05 | $122.06 | $121.51 | 165,447 |
| 2021-09-02 | $121.46 | $122.52 | $120.18 | $122.32 | $121.77 | 207,806 |
| 2021-09-01 | $121.36 | $121.45 | $119.42 | $120.48 | $119.94 | 168,710 |
| 2021-08-31 | $123.63 | $124.33 | $121.00 | $121.50 | $120.95 | 294,547 |
| 2021-08-30 | $124.76 | $124.83 | $122.48 | $123.01 | $122.46 | 187,134 |
| 2021-08-27 | $120.82 | $124.77 | $119.81 | $124.10 | $123.54 | 218,121 |
| 2021-08-26 | $123.05 | $123.05 | $120.25 | $120.58 | $120.04 | 167,998 |
| 2021-08-25 | $121.44 | $122.98 | $121.05 | $122.42 | $121.87 | 170,049 |
| 2021-08-24 | $119.50 | $121.30 | $119.49 | $120.88 | $120.33 | 139,173 |
| 2021-08-23 | $121.03 | $121.17 | $119.19 | $119.59 | $119.05 | 223,354 |
| 2021-08-20 | $119.34 | $120.22 | $118.85 | $119.90 | $119.36 | 212,960 |
| 2021-08-19 | $117.13 | $119.29 | $117.13 | $119.04 | $118.50 | 278,310 |
| 2021-08-18 | $117.43 | $119.70 | $116.57 | $118.52 | $117.99 | 210,621 |
| 2021-08-17 | $117.78 | $118.23 | $116.59 | $117.97 | $117.44 | 217,450 |
| 2021-08-16 | $118.89 | $120.03 | $117.61 | $119.20 | $118.66 | 123,507 |
| 2021-08-13 | $121.02 | $121.53 | $119.50 | $119.84 | $119.30 | 123,875 |
| 2021-08-12 | $122.62 | $123.55 | $120.46 | $120.58 | $120.04 | 181,457 |
| 2021-08-11 | $121.56 | $122.02 | $120.03 | $122.02 | $121.47 | 296,553 |
| 2021-08-10 | $119.18 | $120.95 | $118.25 | $120.59 | $120.05 | 197,855 |
| 2021-08-09 | $121.00 | $121.00 | $119.05 | $119.22 | $118.68 | 147,022 |
| 2021-08-06 | $122.26 | $123.00 | $120.77 | $121.33 | $120.78 | 295,107 |
| 2021-08-05 | $120.44 | $121.52 | $120.11 | $120.55 | $120.01 | 167,278 |
| 2021-08-04 | $119.43 | $120.59 | $118.86 | $119.54 | $119.00 | 213,377 |
| 2021-08-03 | $118.92 | $120.97 | $116.78 | $120.73 | $120.19 | 215,516 |
| 2021-08-02 | $122.46 | $125.24 | $118.33 | $118.47 | $117.94 | 217,070 |
| 2021-07-30 | $123.70 | $124.57 | $121.60 | $121.81 | $121.26 | 299,716 |
| 2021-07-29 | $123.01 | $123.93 | $118.44 | $122.95 | $122.40 | 272,656 |
| 2021-07-28 | $122.36 | $124.61 | $120.71 | $123.20 | $122.64 | 226,335 |
| 2021-07-27 | $120.36 | $122.61 | $120.15 | $121.72 | $121.17 | 242,695 |
| 2021-07-26 | $122.34 | $123.20 | $121.00 | $121.46 | $120.91 | 237,044 |
| 2021-07-23 | $120.00 | $121.47 | $118.91 | $121.44 | $120.89 | 268,141 |
| 2021-07-22 | $121.46 | $121.46 | $118.24 | $118.64 | $118.10 | 336,303 |
| 2021-07-21 | $122.92 | $124.69 | $121.22 | $121.69 | $121.14 | 194,222 |
| 2021-07-20 | $116.60 | $122.28 | $116.60 | $121.28 | $120.73 | 319,492 |
| 2021-07-19 | $116.75 | $118.26 | $115.45 | $116.69 | $116.16 | 215,487 |
| 2021-07-16 | $122.88 | $122.93 | $119.29 | $119.57 | $119.03 | 173,442 |
| 2021-07-15 | $121.05 | $123.20 | $120.68 | $121.91 | $121.23 | 155,578 |
| 2021-07-14 | $122.97 | $123.49 | $121.53 | $122.04 | $121.36 | 175,713 |
| 2021-07-13 | $122.69 | $123.49 | $121.65 | $122.06 | $121.38 | 142,977 |
| 2021-07-12 | $121.28 | $123.75 | $121.22 | $123.45 | $122.76 | 153,807 |
| 2021-07-09 | $121.80 | $123.02 | $121.27 | $122.56 | $121.87 | 121,632 |
| 2021-07-08 | $118.77 | $121.35 | $117.18 | $119.53 | $118.86 | 132,404 |
| 2021-07-07 | $119.72 | $121.54 | $119.72 | $121.43 | $120.75 | 152,374 |
| 2021-07-06 | $122.38 | $122.40 | $117.94 | $120.23 | $119.56 | 186,132 |
| 2021-07-02 | $123.60 | $123.60 | $121.81 | $122.13 | $121.45 | 128,608 |
| 2021-07-01 | $124.25 | $124.47 | $123.11 | $123.33 | $122.64 | 232,987 |
| 2021-06-30 | $121.46 | $123.55 | $121.09 | $123.19 | $122.50 | 231,677 |
| 2021-06-29 | $122.75 | $124.20 | $121.72 | $121.79 | $121.11 | 216,853 |
| 2021-06-28 | $123.37 | $123.66 | $121.41 | $122.52 | $121.83 | 300,888 |
| 2021-06-25 | $125.93 | $127.14 | $123.57 | $123.63 | $122.94 | 934,221 |
| 2021-06-24 | $125.06 | $126.15 | $123.49 | $125.51 | $124.81 | 304,803 |
| 2021-06-23 | $122.21 | $122.79 | $121.10 | $121.89 | $121.21 | 242,661 |
| 2021-06-22 | $121.87 | $122.44 | $119.79 | $122.29 | $121.61 | 193,704 |
| 2021-06-21 | $119.54 | $122.60 | $119.40 | $122.13 | $121.45 | 203,282 |
| 2021-06-18 | $121.39 | $121.56 | $118.28 | $118.41 | $117.75 | 646,477 |
| 2021-06-17 | $125.93 | $125.93 | $121.26 | $122.55 | $121.86 | 270,873 |
| 2021-06-16 | $125.86 | $126.96 | $124.21 | $125.71 | $125.01 | 229,608 |
| 2021-06-15 | $125.10 | $126.71 | $124.31 | $126.22 | $125.51 | 224,242 |
| 2021-06-14 | $126.68 | $126.68 | $124.29 | $124.79 | $124.09 | 253,635 |
| 2021-06-11 | $125.56 | $126.82 | $125.00 | $126.72 | $126.01 | 222,931 |
| 2021-06-10 | $128.39 | $128.78 | $124.53 | $124.69 | $123.99 | 201,892 |
| 2021-06-09 | $128.94 | $129.27 | $127.67 | $127.75 | $127.04 | 254,103 |
| 2021-06-08 | $128.50 | $129.45 | $126.64 | $129.07 | $128.35 | 370,222 |
| 2021-06-07 | $127.37 | $128.29 | $125.79 | $128.20 | $127.48 | 368,600 |
| 2021-06-04 | $126.39 | $127.81 | $125.43 | $127.38 | $126.67 | 387,065 |
| 2021-06-03 | $125.40 | $126.04 | $123.18 | $125.74 | $125.04 | 189,965 |
| 2021-06-02 | $128.13 | $128.13 | $125.45 | $126.05 | $125.35 | 382,589 |
| 2021-06-01 | $127.00 | $128.22 | $126.31 | $127.75 | $127.04 | 266,382 |
| 2021-05-28 | $125.90 | $126.33 | $124.51 | $126.11 | $125.40 | 253,601 |
| 2021-05-27 | $124.97 | $125.62 | $123.45 | $125.30 | $124.60 | 254,352 |
| 2021-05-26 | $121.47 | $123.54 | $121.39 | $123.34 | $122.65 | 187,105 |
| 2021-05-25 | $122.76 | $123.71 | $121.25 | $121.30 | $120.62 | 176,866 |
| 2021-05-24 | $122.46 | $123.73 | $121.74 | $122.92 | $122.23 | 134,479 |
| 2021-05-21 | $123.30 | $123.89 | $121.67 | $121.95 | $121.27 | 178,386 |
| 2021-05-20 | $121.48 | $122.19 | $120.35 | $121.79 | $121.11 | 201,577 |
| 2021-05-19 | $120.09 | $121.67 | $119.04 | $121.44 | $120.76 | 244,234 |
| 2021-05-18 | $125.10 | $125.59 | $121.78 | $121.89 | $121.21 | 177,100 |
| 2021-05-17 | $123.50 | $125.33 | $122.74 | $125.20 | $124.50 | 147,173 |
| 2021-05-14 | $123.90 | $124.86 | $122.12 | $124.78 | $124.08 | 211,919 |
| 2021-05-13 | $119.21 | $124.12 | $118.64 | $123.18 | $122.49 | 308,825 |
| 2021-05-12 | $123.77 | $124.95 | $119.34 | $119.52 | $118.85 | 267,080 |
| 2021-05-11 | $122.54 | $124.84 | $122.05 | $124.17 | $123.48 | 235,877 |
| 2021-05-10 | $125.59 | $127.33 | $124.26 | $124.36 | $123.66 | 204,916 |
| 2021-05-07 | $123.31 | $125.81 | $122.04 | $125.31 | $124.61 | 174,332 |
| 2021-05-06 | $123.32 | $124.53 | $122.29 | $124.10 | $123.41 | 232,139 |
| 2021-05-05 | $120.63 | $122.51 | $119.48 | $122.35 | $121.67 | 385,200 |
| 2021-05-04 | $120.12 | $121.04 | $119.39 | $120.71 | $120.03 | 578,596 |
| 2021-05-03 | $120.84 | $122.19 | $120.10 | $120.52 | $119.85 | 596,816 |
| 2021-04-30 | $120.57 | $121.93 | $118.55 | $119.80 | $119.13 | 571,307 |
| 2021-04-29 | $121.48 | $122.05 | $119.22 | $121.61 | $120.93 | 221,868 |
| 2021-04-28 | $120.42 | $121.28 | $119.42 | $120.57 | $119.90 | 185,423 |
| 2021-04-27 | $121.65 | $121.93 | $120.19 | $120.67 | $120.00 | 170,810 |
| 2021-04-26 | $121.77 | $122.40 | $120.65 | $120.75 | $120.07 | 198,725 |
| 2021-04-23 | $119.24 | $121.88 | $118.71 | $120.96 | $120.28 | 246,856 |
| 2021-04-22 | $120.00 | $120.59 | $118.37 | $118.89 | $118.23 | 288,836 |
| 2021-04-21 | $117.93 | $120.07 | $117.93 | $119.30 | $118.63 | 251,035 |
| 2021-04-20 | $119.45 | $120.10 | $116.87 | $118.03 | $117.37 | 217,561 |
| 2021-04-19 | $120.03 | $120.03 | $118.64 | $119.70 | $119.03 | 297,028 |
| 2021-04-16 | $119.48 | $120.97 | $119.23 | $119.93 | $119.26 | 253,848 |
| 2021-04-15 | $118.89 | $118.89 | $117.41 | $118.75 | $118.09 | 185,711 |
| 2021-04-14 | $117.45 | $119.39 | $117.45 | $118.31 | $117.52 | 203,711 |
| 2021-04-13 | $118.11 | $118.27 | $116.10 | $117.30 | $116.52 | 216,920 |
| 2021-04-12 | $117.91 | $118.93 | $117.48 | $118.53 | $117.74 | 221,657 |
| 2021-04-09 | $115.56 | $117.48 | $115.00 | $117.00 | $116.22 | 256,862 |
| 2021-04-08 | $114.13 | $115.62 | $112.65 | $115.43 | $114.66 | 226,725 |
| 2021-04-07 | $114.42 | $115.14 | $113.35 | $114.25 | $113.49 | 230,747 |
| 2021-04-06 | $114.39 | $115.78 | $114.00 | $114.61 | $113.84 | 298,280 |
| 2021-04-05 | $115.24 | $115.88 | $113.62 | $114.25 | $113.49 | 212,808 |
| 2021-04-01 | $112.79 | $113.70 | $111.95 | $113.66 | $112.90 | 215,793 |
| 2021-03-31 | $113.56 | $114.56 | $111.50 | $112.16 | $111.41 | 278,017 |
| 2021-03-30 | $110.87 | $113.33 | $110.20 | $112.90 | $112.15 | 197,078 |
| 2021-03-29 | $111.67 | $113.81 | $109.18 | $110.25 | $109.51 | 220,581 |
| 2021-03-26 | $111.01 | $112.40 | $109.87 | $112.13 | $111.38 | 201,905 |
| 2021-03-25 | $105.58 | $110.28 | $104.85 | $109.60 | $108.87 | 245,935 |
| 2021-03-24 | $106.71 | $108.69 | $105.99 | $106.28 | $105.57 | 295,308 |
| 2021-03-23 | $108.46 | $109.46 | $104.64 | $105.04 | $104.34 | 333,818 |
| 2021-03-22 | $113.50 | $113.50 | $109.05 | $109.79 | $109.06 | 198,121 |
| 2021-03-19 | $112.77 | $113.70 | $110.45 | $112.86 | $112.11 | 803,588 |
| 2021-03-18 | $113.67 | $114.42 | $112.81 | $113.13 | $112.37 | 346,313 |
| 2021-03-17 | $112.87 | $113.71 | $110.44 | $113.61 | $112.85 | 242,406 |
| 2021-03-16 | $112.89 | $113.61 | $110.71 | $112.47 | $111.72 | 174,393 |
| 2021-03-15 | $114.69 | $114.74 | $112.11 | $113.93 | $113.17 | 226,902 |
| 2021-03-12 | $113.26 | $115.59 | $112.81 | $115.30 | $114.53 | 263,970 |
| 2021-03-11 | $112.34 | $113.46 | $110.82 | $112.49 | $111.74 | 296,686 |
| 2021-03-10 | $107.63 | $112.31 | $107.23 | $111.84 | $111.09 | 400,236 |
| 2021-03-09 | $108.16 | $108.71 | $106.40 | $107.33 | $106.61 | 237,410 |
| 2021-03-08 | $105.65 | $108.63 | $104.69 | $107.06 | $106.34 | 213,558 |
| 2021-03-05 | $101.74 | $105.15 | $100.68 | $104.48 | $103.78 | 320,867 |
| 2021-03-04 | $101.20 | $102.23 | $99.64 | $100.28 | $99.61 | 315,492 |
| 2021-03-03 | $100.79 | $104.42 | $100.79 | $101.75 | $101.07 | 244,509 |
| 2021-03-02 | $101.43 | $101.43 | $98.88 | $100.04 | $99.37 | 320,301 |
| 2021-03-01 | $99.77 | $102.29 | $98.61 | $101.58 | $100.90 | 396,097 |
| 2021-02-26 | $100.00 | $100.57 | $97.11 | $97.37 | $96.72 | 415,253 |
| 2021-02-25 | $100.00 | $104.00 | $97.98 | $100.00 | $99.33 | 582,722 |
| 2021-02-24 | $95.60 | $98.81 | $94.57 | $98.72 | $98.06 | 242,929 |
| 2021-02-23 | $93.37 | $95.72 | $92.67 | $95.09 | $94.45 | 211,510 |
| 2021-02-22 | $91.64 | $94.11 | $90.51 | $93.44 | $92.82 | 226,695 |
| 2021-02-19 | $90.93 | $92.46 | $90.61 | $92.26 | $91.64 | 228,611 |
| 2021-02-18 | $91.82 | $91.82 | $89.64 | $90.42 | $89.82 | 246,068 |
| 2021-02-17 | $92.47 | $93.57 | $91.84 | $92.08 | $91.46 | 172,279 |
| 2021-02-16 | $93.67 | $94.25 | $93.08 | $93.66 | $93.03 | 217,520 |
| 2021-02-12 | $93.87 | $94.43 | $93.10 | $93.45 | $92.83 | 161,375 |
| 2021-02-11 | $95.92 | $96.01 | $92.94 | $94.59 | $93.96 | 223,882 |
| 2021-02-10 | $95.96 | $96.32 | $94.26 | $95.52 | $94.88 | 177,394 |
| 2021-02-09 | $96.20 | $96.20 | $94.36 | $95.16 | $94.52 | 147,606 |
| 2021-02-08 | $94.74 | $96.30 | $94.49 | $95.79 | $95.15 | 195,020 |
| 2021-02-05 | $94.70 | $94.87 | $93.79 | $94.14 | $93.51 | 156,070 |
| 2021-02-04 | $92.23 | $93.43 | $91.74 | $93.27 | $92.65 | 189,792 |
| 2021-02-03 | $91.77 | $92.35 | $90.45 | $92.16 | $91.54 | 143,421 |
| 2021-02-02 | $92.26 | $92.45 | $90.45 | $92.20 | $91.58 | 108,474 |
| 2021-02-01 | $89.65 | $91.16 | $87.36 | $90.80 | $90.19 | 270,421 |
| 2021-01-29 | $90.48 | $90.89 | $87.88 | $88.30 | $87.71 | 252,483 |
| 2021-01-28 | $90.10 | $91.88 | $89.35 | $91.14 | $90.53 | 250,283 |
| 2021-01-27 | $91.77 | $91.96 | $87.77 | $88.61 | $88.02 | 270,548 |
| 2021-01-26 | $94.79 | $95.00 | $93.38 | $93.89 | $93.26 | 198,497 |
| 2021-01-25 | $96.56 | $96.95 | $92.88 | $94.11 | $93.48 | 372,587 |
| 2021-01-22 | $94.07 | $97.35 | $94.07 | $97.27 | $96.62 | 271,057 |
| 2021-01-21 | $98.02 | $99.05 | $94.84 | $94.85 | $94.22 | 310,153 |
| 2021-01-20 | $98.36 | $99.48 | $97.95 | $98.90 | $98.24 | 201,543 |
| 2021-01-19 | $98.91 | $99.59 | $97.62 | $98.13 | $97.47 | 252,058 |
| 2021-01-15 | $97.58 | $99.00 | $96.23 | $98.10 | $97.44 | 183,143 |
| 2021-01-14 | $99.06 | $99.84 | $98.09 | $99.18 | $98.39 | 126,802 |
| 2021-01-13 | $98.67 | $99.35 | $97.83 | $98.26 | $97.47 | 181,573 |
| 2021-01-12 | $98.88 | $99.35 | $98.05 | $99.21 | $98.42 | 241,967 |
| 2021-01-11 | $97.52 | $98.60 | $97.29 | $98.00 | $97.22 | 163,763 |
| 2021-01-08 | $101.30 | $101.33 | $97.82 | $99.04 | $98.25 | 199,757 |
| 2021-01-07 | $99.56 | $101.33 | $98.55 | $101.12 | $100.31 | 195,163 |
| 2021-01-06 | $93.38 | $100.03 | $93.07 | $99.28 | $98.49 | 432,741 |
| 2021-01-05 | $89.24 | $92.05 | $89.20 | $91.41 | $90.68 | 293,819 |
| 2021-01-04 | $92.17 | $92.40 | $88.26 | $89.24 | $88.53 | 253,893 |
| 2020-12-31 | $92.18 | $92.18 | $91.46 | $91.46 | $90.73 | 197,831 |
| 2020-12-30 | $91.85 | $92.78 | $91.31 | $92.01 | $91.27 | 170,639 |
| 2020-12-29 | $92.16 | $92.16 | $90.55 | $91.03 | $90.30 | 181,557 |
| 2020-12-28 | $92.98 | $93.65 | $91.99 | $92.06 | $91.32 | 164,008 |
| 2020-12-24 | $92.41 | $92.41 | $91.52 | $92.22 | $91.48 | 50,524 |
| 2020-12-23 | $90.86 | $92.49 | $90.35 | $91.86 | $91.13 | 224,640 |
| 2020-12-22 | $89.81 | $90.43 | $88.73 | $90.04 | $89.32 | 271,527 |
| 2020-12-21 | $88.04 | $89.77 | $87.47 | $89.48 | $88.76 | 232,583 |
| 2020-12-18 | $90.66 | $90.90 | $89.66 | $89.73 | $89.01 | 1,127,149 |
| 2020-12-17 | $90.32 | $90.53 | $89.46 | $90.30 | $89.58 | 345,332 |
| 2020-12-16 | $89.82 | $90.64 | $89.05 | $90.29 | $89.57 | 254,612 |
| 2020-12-15 | $89.50 | $89.51 | $88.32 | $89.47 | $88.75 | 308,133 |
| 2020-12-14 | $91.00 | $91.00 | $88.55 | $88.79 | $88.08 | 377,624 |
| 2020-12-11 | $89.11 | $90.14 | $89.11 | $90.00 | $89.28 | 280,259 |
| 2020-12-10 | $89.58 | $89.94 | $88.77 | $89.69 | $88.97 | 227,023 |
| 2020-12-09 | $89.70 | $90.59 | $89.41 | $90.37 | $89.65 | 325,849 |
| 2020-12-08 | $87.00 | $88.85 | $86.76 | $88.75 | $88.04 | 239,388 |
| 2020-12-07 | $88.20 | $88.20 | $86.73 | $87.63 | $86.93 | 231,579 |
| 2020-12-04 | $86.37 | $88.46 | $85.94 | $88.22 | $87.51 | 201,329 |
| 2020-12-03 | $85.86 | $86.33 | $85.20 | $85.61 | $84.93 | 285,545 |
| 2020-12-02 | $87.30 | $87.70 | $85.95 | $86.00 | $85.31 | 238,348 |
| 2020-12-01 | $87.37 | $88.30 | $86.10 | $87.33 | $86.63 | 283,100 |
| 2020-11-30 | $87.90 | $88.29 | $85.80 | $86.18 | $85.49 | 618,444 |
| 2020-11-27 | $88.05 | $88.31 | $87.52 | $88.05 | $87.35 | 83,099 |
| 2020-11-25 | $88.25 | $88.36 | $87.09 | $88.01 | $87.31 | 285,044 |
| 2020-11-24 | $88.00 | $89.07 | $87.17 | $88.37 | $87.66 | 275,776 |
| 2020-11-23 | $86.59 | $87.95 | $86.54 | $86.98 | $86.28 | 335,705 |
| 2020-11-20 | $85.35 | $85.81 | $84.36 | $85.77 | $85.08 | 298,071 |
| 2020-11-19 | $84.73 | $87.06 | $84.24 | $86.44 | $85.75 | 395,995 |
| 2020-11-18 | $85.94 | $86.05 | $84.38 | $85.00 | $84.32 | 337,360 |
| 2020-11-17 | $84.19 | $85.55 | $83.63 | $85.29 | $84.61 | 447,445 |
| 2020-11-16 | $83.27 | $84.96 | $82.27 | $84.90 | $84.22 | 319,541 |
| 2020-11-13 | $79.97 | $81.60 | $79.87 | $81.15 | $80.50 | 240,784 |
| 2020-11-12 | $79.22 | $79.59 | $77.71 | $79.17 | $78.54 | 353,934 |
| 2020-11-11 | $82.00 | $82.00 | $77.65 | $80.37 | $79.73 | 307,504 |
| 2020-11-10 | $78.95 | $81.66 | $78.73 | $81.54 | $80.89 | 438,333 |
| 2020-11-09 | $78.56 | $80.24 | $76.83 | $77.64 | $77.02 | 419,052 |
| 2020-11-06 | $74.00 | $74.40 | $73.06 | $73.29 | $72.70 | 380,378 |
| 2020-11-05 | $71.46 | $74.24 | $71.46 | $73.82 | $73.23 | 403,514 |
| 2020-11-04 | $70.78 | $72.74 | $67.94 | $71.40 | $70.83 | 481,647 |
| 2020-11-03 | $72.08 | $72.85 | $71.54 | $72.27 | $71.69 | 458,704 |
| 2020-11-02 | $69.13 | $70.83 | $69.09 | $70.77 | $70.20 | 288,114 |
| 2020-10-30 | $66.19 | $68.26 | $66.19 | $68.19 | $67.64 | 304,006 |
| 2020-10-29 | $64.41 | $67.91 | $64.41 | $66.32 | $65.79 | 431,936 |
| 2020-10-28 | $64.92 | $65.15 | $63.69 | $63.97 | $63.46 | 441,147 |
| 2020-10-27 | $68.70 | $68.95 | $66.29 | $66.55 | $66.02 | 329,391 |
| 2020-10-26 | $69.69 | $70.14 | $68.85 | $69.10 | $68.55 | 226,363 |
| 2020-10-23 | $71.26 | $71.27 | $70.18 | $70.67 | $70.11 | 196,009 |
| 2020-10-22 | $71.17 | $71.25 | $69.73 | $70.47 | $69.91 | 270,726 |
| 2020-10-21 | $71.44 | $72.00 | $70.87 | $70.95 | $70.38 | 235,417 |
| 2020-10-20 | $71.80 | $72.36 | $71.20 | $71.50 | $70.93 | 270,349 |
| 2020-10-19 | $71.86 | $72.90 | $70.55 | $71.06 | $70.49 | 213,809 |
| 2020-10-16 | $71.42 | $72.21 | $71.13 | $71.29 | $70.72 | 159,631 |
| 2020-10-15 | $70.02 | $71.77 | $69.80 | $71.53 | $70.96 | 185,580 |
| 2020-10-14 | $72.30 | $72.79 | $71.24 | $71.28 | $70.63 | 106,964 |
| 2020-10-13 | $72.62 | $73.20 | $71.91 | $71.99 | $71.33 | 165,371 |
| 2020-10-12 | $71.71 | $74.02 | $71.71 | $73.61 | $72.94 | 170,899 |
| 2020-10-09 | $72.53 | $72.53 | $70.64 | $71.55 | $70.90 | 184,224 |
| 2020-10-08 | $71.71 | $72.25 | $70.79 | $71.64 | $70.99 | 231,262 |
| 2020-10-07 | $71.62 | $72.77 | $70.78 | $70.99 | $70.34 | 304,786 |
| 2020-10-06 | $71.65 | $73.28 | $70.53 | $70.86 | $70.22 | 266,883 |
| 2020-10-05 | $70.16 | $71.26 | $69.90 | $70.79 | $70.15 | 394,258 |
| 2020-10-02 | $67.05 | $69.64 | $67.05 | $69.14 | $68.51 | 157,028 |
| 2020-10-01 | $67.87 | $68.33 | $67.00 | $68.11 | $67.49 | 251,209 |
| 2020-09-30 | $67.77 | $68.96 | $67.61 | $67.71 | $67.09 | 309,760 |
| 2020-09-29 | $68.05 | $68.22 | $66.48 | $67.49 | $66.88 | 214,991 |
| 2020-09-28 | $67.49 | $68.64 | $67.25 | $68.27 | $67.65 | 237,003 |
| 2020-09-25 | $66.06 | $66.74 | $65.83 | $66.45 | $65.85 | 168,488 |
| 2020-09-24 | $66.76 | $67.26 | $65.55 | $66.79 | $66.18 | 225,337 |
| 2020-09-23 | $66.25 | $69.45 | $65.92 | $66.41 | $65.81 | 408,284 |
| 2020-09-22 | $65.58 | $66.35 | $64.30 | $66.25 | $65.65 | 348,255 |
| 2020-09-21 | $67.33 | $67.33 | $64.42 | $65.28 | $64.69 | 305,253 |
| 2020-09-18 | $70.90 | $71.05 | $68.03 | $68.88 | $68.25 | 843,969 |
| 2020-09-17 | $69.17 | $71.25 | $68.62 | $70.62 | $69.98 | 298,489 |
| 2020-09-16 | $69.89 | $70.77 | $69.71 | $70.00 | $69.36 | 352,251 |
| 2020-09-15 | $70.36 | $70.68 | $69.55 | $69.63 | $69.00 | 164,017 |
| 2020-09-14 | $69.11 | $70.13 | $68.47 | $69.91 | $69.27 | 248,689 |
| 2020-09-11 | $69.59 | $69.59 | $68.17 | $68.53 | $67.91 | 247,348 |
| 2020-09-10 | $71.18 | $71.26 | $68.99 | $69.41 | $68.78 | 307,168 |
| 2020-09-09 | $71.33 | $72.18 | $70.37 | $70.91 | $70.26 | 270,629 |
| 2020-09-08 | $71.67 | $72.24 | $70.64 | $70.81 | $70.17 | 272,622 |
| 2020-09-04 | $74.54 | $74.56 | $72.21 | $72.50 | $71.84 | 329,101 |
| 2020-09-03 | $76.99 | $76.99 | $72.65 | $73.07 | $72.40 | 433,208 |
| 2020-09-02 | $75.96 | $76.83 | $75.65 | $76.65 | $75.95 | 279,314 |
| 2020-09-01 | $74.47 | $76.05 | $73.41 | $75.93 | $75.24 | 362,561 |
| 2020-08-31 | $75.20 | $76.25 | $74.95 | $75.01 | $74.33 | 306,543 |
| 2020-08-28 | $75.60 | $76.01 | $75.05 | $75.95 | $75.26 | 251,924 |
| 2020-08-27 | $74.37 | $75.55 | $73.92 | $75.00 | $74.32 | 258,428 |
| 2020-08-26 | $73.90 | $74.37 | $73.33 | $73.74 | $73.07 | 191,393 |
| 2020-08-25 | $75.19 | $75.19 | $73.81 | $74.13 | $73.46 | 257,411 |
| 2020-08-24 | $74.32 | $74.88 | $73.55 | $74.57 | $73.89 | 281,799 |
| 2020-08-21 | $73.62 | $74.14 | $73.26 | $73.57 | $72.90 | 258,075 |
| 2020-08-20 | $74.17 | $75.41 | $74.01 | $74.18 | $73.50 | 326,493 |
| 2020-08-19 | $75.53 | $75.89 | $74.51 | $75.29 | $74.60 | 209,060 |
| 2020-08-18 | $75.71 | $75.96 | $75.22 | $75.35 | $74.66 | 339,121 |
| 2020-08-17 | $75.95 | $76.41 | $75.63 | $75.92 | $75.23 | 298,285 |
| 2020-08-14 | $75.58 | $76.45 | $75.44 | $75.69 | $75.00 | 248,998 |
| 2020-08-13 | $76.36 | $76.97 | $75.69 | $76.34 | $75.65 | 209,243 |
| 2020-08-12 | $77.51 | $78.25 | $76.67 | $77.06 | $76.36 | 265,758 |
| 2020-08-11 | $77.76 | $78.35 | $76.25 | $76.65 | $75.95 | 287,811 |
| 2020-08-10 | $75.23 | $77.42 | $74.89 | $76.52 | $75.82 | 334,169 |
| 2020-08-07 | $72.32 | $74.65 | $72.30 | $74.61 | $73.93 | 371,133 |
| 2020-08-06 | $73.68 | $74.26 | $72.49 | $72.77 | $72.11 | 295,508 |
| 2020-08-05 | $73.83 | $74.13 | $72.50 | $73.60 | $72.93 | 434,116 |
| 2020-08-04 | $71.41 | $73.26 | $70.73 | $72.76 | $72.10 | 487,101 |
| 2020-08-03 | $70.97 | $72.12 | $69.58 | $71.13 | $70.48 | 581,580 |
| 2020-07-31 | $68.44 | $68.81 | $67.57 | $68.50 | $67.88 | 560,888 |
| 2020-07-30 | $69.13 | $69.68 | $68.20 | $69.20 | $68.57 | 470,827 |
| 2020-07-29 | $65.30 | $70.88 | $65.29 | $70.58 | $69.94 | 634,346 |
| 2020-07-28 | $64.25 | $65.78 | $64.25 | $64.73 | $64.14 | 396,167 |
| 2020-07-27 | $63.19 | $64.69 | $62.65 | $64.49 | $63.90 | 229,376 |
| 2020-07-24 | $64.22 | $64.74 | $63.40 | $63.53 | $62.95 | 290,590 |
| 2020-07-23 | $63.22 | $65.08 | $63.22 | $64.22 | $63.64 | 333,248 |
| 2020-07-22 | $62.62 | $63.66 | $62.45 | $63.53 | $62.95 | 239,264 |
| 2020-07-21 | $63.35 | $64.18 | $62.97 | $63.19 | $62.61 | 481,658 |
| 2020-07-20 | $63.30 | $63.80 | $62.16 | $62.46 | $61.89 | 181,269 |
| 2020-07-17 | $63.99 | $65.12 | $63.83 | $63.86 | $63.28 | 194,257 |
| 2020-07-16 | $64.10 | $64.97 | $63.60 | $64.05 | $63.39 | 231,781 |
| 2020-07-15 | $63.94 | $65.47 | $63.44 | $64.51 | $63.84 | 317,600 |
| 2020-07-14 | $60.50 | $62.19 | $60.27 | $62.09 | $61.45 | 245,997 |
| 2020-07-13 | $61.23 | $62.32 | $59.87 | $60.82 | $60.19 | 216,008 |
| 2020-07-10 | $59.60 | $60.77 | $59.22 | $60.45 | $59.82 | 227,835 |
| 2020-07-09 | $60.97 | $61.03 | $58.72 | $59.26 | $58.65 | 378,719 |
| 2020-07-08 | $62.37 | $62.93 | $60.52 | $61.26 | $60.63 | 282,824 |
| 2020-07-07 | $64.47 | $64.72 | $62.64 | $62.68 | $62.03 | 251,313 |
| 2020-07-06 | $66.18 | $66.38 | $64.64 | $65.33 | $64.65 | 290,192 |
| 2020-07-02 | $66.30 | $66.86 | $64.65 | $64.84 | $64.17 | 244,058 |
| 2020-07-01 | $66.11 | $66.38 | $64.36 | $64.68 | $64.01 | 303,762 |
| 2020-06-30 | $64.83 | $66.50 | $64.77 | $66.14 | $65.46 | 298,263 |
| 2020-06-29 | $64.75 | $65.34 | $63.69 | $65.27 | $64.59 | 331,265 |
| 2020-06-26 | $62.26 | $64.46 | $61.04 | $63.63 | $62.97 | 1,424,923 |
| 2020-06-25 | $60.56 | $63.01 | $60.28 | $62.98 | $62.33 | 479,067 |
| 2020-06-24 | $62.70 | $63.14 | $60.75 | $61.11 | $60.48 | 367,341 |
| 2020-06-23 | $64.48 | $64.48 | $62.34 | $63.67 | $63.01 | 391,534 |
| 2020-06-22 | $61.82 | $63.82 | $60.54 | $63.58 | $62.92 | 460,621 |
| 2020-06-19 | $63.22 | $63.66 | $61.62 | $62.01 | $61.37 | 759,951 |
| 2020-06-18 | $62.22 | $63.18 | $61.88 | $62.47 | $61.82 | 318,428 |
| 2020-06-17 | $65.36 | $65.67 | $62.75 | $62.98 | $62.33 | 299,723 |
| 2020-06-16 | $66.29 | $67.15 | $64.77 | $65.18 | $64.51 | 318,660 |
| 2020-06-15 | $60.54 | $63.93 | $60.32 | $63.15 | $62.50 | 388,422 |
| 2020-06-12 | $65.57 | $65.58 | $61.04 | $62.79 | $62.14 | 419,627 |
| 2020-06-11 | $65.12 | $65.64 | $62.88 | $62.90 | $62.25 | 546,410 |
| 2020-06-10 | $69.54 | $70.09 | $68.15 | $68.54 | $67.83 | 423,848 |
| 2020-06-09 | $69.78 | $71.15 | $69.18 | $70.06 | $69.34 | 405,744 |
| 2020-06-08 | $72.09 | $73.07 | $71.56 | $71.75 | $71.01 | 422,690 |
| 2020-06-05 | $71.40 | $73.00 | $70.31 | $70.62 | $69.89 | 514,575 |
| 2020-06-04 | $67.48 | $68.70 | $66.95 | $68.37 | $67.66 | 302,135 |
| 2020-06-03 | $67.38 | $68.91 | $66.76 | $68.11 | $67.41 | 316,960 |
| 2020-06-02 | $65.69 | $66.65 | $65.24 | $65.83 | $65.15 | 255,657 |
| 2020-06-01 | $64.03 | $65.57 | $63.51 | $64.80 | $64.13 | 301,894 |
| 2020-05-29 | $64.01 | $64.75 | $63.20 | $63.55 | $62.89 | 426,159 |
| 2020-05-28 | $69.73 | $69.79 | $64.91 | $65.34 | $64.66 | 479,945 |
| 2020-05-27 | $66.89 | $69.33 | $66.66 | $68.84 | $68.13 | 345,961 |
| 2020-05-26 | $64.89 | $65.59 | $64.25 | $65.23 | $64.56 | 404,334 |
| 2020-05-22 | $63.60 | $63.83 | $61.56 | $62.06 | $61.42 | 341,531 |
| 2020-05-21 | $61.96 | $64.24 | $61.96 | $63.67 | $63.01 | 453,567 |
| 2020-05-20 | $62.93 | $64.41 | $61.62 | $61.96 | $61.32 | 517,508 |
| 2020-05-19 | $61.63 | $62.46 | $61.51 | $61.55 | $60.91 | 363,733 |
| 2020-05-18 | $59.55 | $62.59 | $59.55 | $61.96 | $61.32 | 641,684 |
| 2020-05-15 | $56.13 | $57.45 | $55.23 | $57.00 | $56.41 | 1,025,970 |
| 2020-05-14 | $54.55 | $56.48 | $52.95 | $56.41 | $55.83 | 505,220 |
| 2020-05-13 | $55.76 | $56.05 | $54.66 | $55.92 | $55.34 | 668,309 |
| 2020-05-12 | $59.60 | $59.61 | $56.25 | $56.39 | $55.81 | 545,908 |
| 2020-05-11 | $61.62 | $61.62 | $59.29 | $59.34 | $58.73 | 558,111 |
| 2020-05-08 | $61.43 | $62.69 | $60.89 | $62.53 | $61.88 | 240,918 |
| 2020-05-07 | $59.19 | $60.37 | $58.79 | $60.04 | $59.42 | 230,297 |
| 2020-05-06 | $60.09 | $60.31 | $58.10 | $58.16 | $57.56 | 301,940 |
| 2020-05-05 | $60.59 | $61.65 | $59.90 | $60.05 | $59.43 | 422,320 |
| 2020-05-04 | $58.39 | $60.04 | $57.90 | $59.48 | $58.86 | 487,662 |
| 2020-05-01 | $61.35 | $61.99 | $57.82 | $59.63 | $59.01 | 657,491 |
| 2020-04-30 | $67.23 | $68.25 | $63.43 | $63.53 | $62.87 | 742,040 |
| 2020-04-29 | $69.54 | $71.91 | $68.00 | $69.84 | $69.12 | 452,807 |
| 2020-04-28 | $65.70 | $67.89 | $65.25 | $67.23 | $66.53 | 329,912 |
| 2020-04-27 | $63.00 | $64.54 | $63.00 | $63.63 | $62.97 | 470,147 |
| 2020-04-24 | $62.85 | $63.98 | $61.69 | $62.98 | $62.33 | 218,686 |
| 2020-04-23 | $61.91 | $64.17 | $61.91 | $62.60 | $61.95 | 268,135 |
| 2020-04-22 | $62.66 | $62.86 | $61.15 | $61.40 | $60.77 | 530,103 |
| 2020-04-21 | $59.22 | $62.03 | $58.90 | $61.08 | $60.45 | 683,530 |
| 2020-04-20 | $61.68 | $62.52 | $60.98 | $61.07 | $60.44 | 321,551 |
| 2020-04-17 | $60.78 | $63.46 | $60.17 | $63.31 | $62.66 | 266,819 |
| 2020-04-16 | $59.07 | $59.80 | $58.04 | $59.10 | $58.49 | 590,791 |
| 2020-04-15 | $59.64 | $60.47 | $58.51 | $58.92 | $58.23 | 341,808 |
| 2020-04-14 | $62.33 | $63.21 | $60.93 | $62.11 | $61.38 | 232,410 |
| 2020-04-13 | $62.92 | $63.02 | $60.10 | $60.89 | $60.18 | 266,390 |
| 2020-04-09 | $61.70 | $63.93 | $60.51 | $63.35 | $62.61 | 378,652 |
| 2020-04-08 | $60.98 | $61.63 | $59.46 | $60.34 | $59.64 | 500,666 |
| 2020-04-07 | $61.74 | $63.06 | $59.23 | $59.92 | $59.22 | 501,683 |
| 2020-04-06 | $58.40 | $61.07 | $58.14 | $59.02 | $58.33 | 700,213 |
| 2020-04-03 | $58.19 | $58.90 | $54.68 | $56.07 | $55.42 | 453,508 |
| 2020-04-02 | $56.50 | $59.94 | $56.45 | $58.70 | $58.01 | 309,912 |
| 2020-04-01 | $58.67 | $59.69 | $55.75 | $56.60 | $55.94 | 529,756 |
| 2020-03-31 | $58.99 | $62.26 | $58.95 | $61.32 | $60.60 | 502,061 |
| 2020-03-30 | $57.88 | $59.61 | $56.44 | $59.14 | $58.45 | 618,826 |
| 2020-03-27 | $59.74 | $60.87 | $57.77 | $57.86 | $57.18 | 672,262 |
| 2020-03-26 | $55.05 | $62.16 | $55.05 | $61.78 | $61.06 | 390,592 |
| 2020-03-25 | $52.83 | $56.77 | $52.72 | $54.48 | $53.84 | 486,001 |
| 2020-03-24 | $53.12 | $54.42 | $50.56 | $52.92 | $52.30 | 604,763 |
| 2020-03-23 | $49.55 | $51.60 | $48.56 | $51.12 | $50.52 | 750,655 |
| 2020-03-20 | $50.64 | $52.68 | $49.47 | $49.62 | $49.04 | 1,175,429 |
| 2020-03-19 | $48.50 | $51.88 | $47.48 | $50.88 | $50.29 | 891,664 |
| 2020-03-18 | $44.71 | $55.85 | $41.85 | $48.78 | $48.21 | 1,124,938 |
| 2020-03-17 | $53.77 | $53.77 | $45.15 | $48.34 | $47.78 | 1,304,175 |
| 2020-03-16 | $60.85 | $60.85 | $52.17 | $52.57 | $51.96 | 649,318 |
| 2020-03-13 | $57.91 | $62.86 | $55.54 | $62.85 | $62.12 | 793,859 |
| 2020-03-12 | $62.44 | $63.10 | $54.83 | $54.94 | $54.30 | 919,511 |
| 2020-03-11 | $66.86 | $68.49 | $66.04 | $67.26 | $66.47 | 609,456 |
| 2020-03-10 | $71.37 | $71.99 | $66.08 | $69.01 | $68.20 | 968,247 |
| 2020-03-09 | $70.18 | $72.85 | $69.33 | $69.86 | $69.04 | 521,927 |
| 2020-03-06 | $75.32 | $77.35 | $75.03 | $76.95 | $76.05 | 444,846 |
| 2020-03-05 | $78.31 | $79.71 | $77.27 | $77.83 | $76.92 | 332,674 |
| 2020-03-04 | $79.06 | $81.55 | $78.54 | $80.59 | $79.65 | 472,317 |
| 2020-03-03 | $80.46 | $81.75 | $77.43 | $77.91 | $77.00 | 520,846 |
| 2020-03-02 | $77.11 | $79.67 | $75.58 | $79.56 | $78.63 | 527,205 |
| 2020-02-28 | $75.30 | $77.83 | $73.93 | $76.92 | $76.02 | 792,306 |
| 2020-02-27 | $74.60 | $80.70 | $71.75 | $78.39 | $77.47 | 810,637 |
| 2020-02-26 | $81.27 | $81.71 | $79.12 | $79.12 | $78.20 | 492,021 |
| 2020-02-25 | $84.75 | $84.75 | $80.48 | $80.52 | $79.58 | 323,246 |
| 2020-02-24 | $87.36 | $90.84 | $84.22 | $84.33 | $83.35 | 426,607 |
| 2020-02-21 | $89.11 | $90.42 | $88.79 | $89.71 | $88.66 | 500,424 |
| 2020-02-20 | $87.93 | $89.43 | $87.36 | $89.30 | $88.26 | 434,653 |
| 2020-02-19 | $86.91 | $89.02 | $86.82 | $88.43 | $87.40 | 273,547 |
| 2020-02-18 | $87.04 | $87.50 | $86.12 | $86.42 | $85.41 | 260,458 |
| 2020-02-14 | $87.96 | $87.96 | $86.92 | $87.46 | $86.44 | 174,298 |
| 2020-02-13 | $87.00 | $87.97 | $86.68 | $87.71 | $86.69 | 262,605 |
| 2020-02-12 | $87.25 | $88.00 | $86.24 | $87.50 | $86.48 | 395,194 |
| 2020-02-11 | $87.17 | $88.15 | $86.28 | $86.54 | $85.53 | 241,439 |
| 2020-02-10 | $84.40 | $86.72 | $84.02 | $86.47 | $85.46 | 262,791 |
| 2020-02-07 | $85.52 | $85.52 | $84.28 | $84.45 | $83.46 | 204,870 |
| 2020-02-06 | $86.20 | $86.25 | $84.84 | $85.83 | $84.83 | 207,587 |
| 2020-02-05 | $84.24 | $85.60 | $83.91 | $85.54 | $84.54 | 356,139 |
| 2020-02-04 | $83.93 | $84.13 | $82.62 | $83.11 | $82.14 | 171,688 |
| 2020-02-03 | $82.72 | $84.17 | $82.43 | $82.73 | $81.76 | 345,779 |
| 2020-01-31 | $84.71 | $85.10 | $81.88 | $82.17 | $81.21 | 298,858 |
| 2020-01-30 | $83.97 | $85.47 | $83.19 | $85.37 | $84.37 | 178,897 |
| 2020-01-29 | $86.12 | $86.38 | $84.52 | $84.59 | $83.60 | 316,660 |
| 2020-01-28 | $85.92 | $86.50 | $85.28 | $85.91 | $84.91 | 271,860 |
| 2020-01-27 | $84.52 | $86.15 | $84.50 | $85.35 | $84.35 | 276,260 |
| 2020-01-24 | $86.61 | $87.08 | $85.64 | $86.22 | $85.21 | 310,385 |
| 2020-01-23 | $86.42 | $87.06 | $85.13 | $86.65 | $85.64 | 256,384 |
| 2020-01-22 | $86.77 | $87.40 | $86.54 | $86.76 | $85.75 | 202,896 |
| 2020-01-21 | $86.89 | $87.01 | $86.25 | $86.58 | $85.57 | 534,811 |
| 2020-01-17 | $86.85 | $87.70 | $86.05 | $87.16 | $86.14 | 337,355 |
| 2020-01-16 | $86.54 | $87.58 | $86.32 | $86.56 | $85.55 | 373,499 |
| 2020-01-15 | $85.54 | $86.90 | $85.40 | $85.99 | $84.91 | 211,361 |
| 2020-01-14 | $86.25 | $86.68 | $85.53 | $85.75 | $84.67 | 190,219 |
| 2020-01-13 | $86.00 | $86.62 | $85.91 | $86.52 | $85.43 | 138,082 |
| 2020-01-10 | $86.38 | $87.12 | $85.53 | $86.00 | $84.92 | 224,985 |
| 2020-01-09 | $85.16 | $86.79 | $84.91 | $86.50 | $85.41 | 214,836 |
| 2020-01-08 | $85.07 | $85.73 | $84.71 | $84.79 | $83.72 | 170,736 |
| 2020-01-07 | $85.64 | $85.88 | $84.50 | $85.25 | $84.18 | 199,802 |
| 2020-01-06 | $85.84 | $86.18 | $85.31 | $85.95 | $84.87 | 267,760 |
| 2020-01-03 | $85.29 | $86.98 | $85.01 | $86.65 | $85.56 | 180,940 |
| 2020-01-02 | $87.16 | $87.16 | $85.62 | $86.55 | $85.46 | 185,309 |
| 2019-12-31 | $86.68 | $87.15 | $86.18 | $86.30 | $85.21 | 197,238 |
| 2019-12-30 | $87.03 | $87.35 | $86.38 | $86.84 | $85.75 | 158,779 |
| 2019-12-27 | $87.77 | $88.00 | $86.94 | $87.10 | $86.00 | 111,890 |
| 2019-12-26 | $87.98 | $88.24 | $87.25 | $87.55 | $86.45 | 215,629 |
| 2019-12-24 | $88.52 | $88.52 | $87.77 | $87.86 | $86.75 | 49,141 |
| 2019-12-23 | $88.90 | $89.07 | $88.00 | $88.39 | $87.28 | 123,607 |
| 2019-12-20 | $87.78 | $89.00 | $87.78 | $88.83 | $87.71 | 783,324 |
| 2019-12-19 | $87.44 | $87.85 | $86.76 | $87.37 | $86.27 | 186,834 |
| 2019-12-18 | $88.98 | $88.98 | $87.18 | $87.45 | $86.35 | 275,747 |
| 2019-12-17 | $88.22 | $88.78 | $87.51 | $88.59 | $87.47 | 194,173 |
| 2019-12-16 | $88.35 | $88.77 | $87.82 | $87.84 | $86.73 | 300,451 |
| 2019-12-13 | $88.43 | $88.68 | $87.44 | $87.76 | $86.65 | 236,347 |
| 2019-12-12 | $88.24 | $89.34 | $87.33 | $88.32 | $87.21 | 312,461 |
| 2019-12-11 | $86.72 | $88.96 | $86.23 | $88.01 | $86.90 | 399,526 |
| 2019-12-10 | $86.70 | $86.80 | $85.90 | $86.44 | $85.35 | 198,115 |
| 2019-12-09 | $86.83 | $87.47 | $86.61 | $86.80 | $85.71 | 133,563 |
| 2019-12-06 | $87.50 | $88.21 | $87.20 | $87.28 | $86.18 | 185,809 |
| 2019-12-05 | $87.28 | $87.90 | $86.33 | $86.48 | $85.39 | 266,910 |
| 2019-12-04 | $86.95 | $87.65 | $86.56 | $86.84 | $85.75 | 234,969 |
| 2019-12-03 | $86.59 | $86.59 | $85.52 | $86.20 | $85.11 | 238,020 |
| 2019-12-02 | $89.20 | $89.35 | $87.18 | $87.40 | $86.30 | 221,544 |
| 2019-11-29 | $90.04 | $90.16 | $88.86 | $88.93 | $87.81 | 59,274 |
| 2019-11-27 | $90.53 | $90.72 | $89.96 | $90.33 | $89.19 | 112,073 |
| 2019-11-26 | $89.15 | $90.44 | $89.06 | $90.37 | $89.23 | 202,470 |
| 2019-11-25 | $88.19 | $89.76 | $87.91 | $89.19 | $88.07 | 252,010 |
| 2019-11-22 | $87.97 | $88.06 | $87.29 | $87.86 | $86.75 | 153,167 |
| 2019-11-21 | $89.19 | $89.27 | $86.89 | $87.30 | $86.20 | 198,720 |
| 2019-11-20 | $89.41 | $90.03 | $88.05 | $88.77 | $87.65 | 239,040 |
| 2019-11-19 | $89.93 | $90.91 | $89.48 | $89.96 | $88.83 | 345,699 |
| 2019-11-18 | $89.94 | $90.20 | $88.49 | $89.34 | $88.21 | 298,377 |
| 2019-11-15 | $91.00 | $91.43 | $90.14 | $90.51 | $89.37 | 305,697 |
| 2019-11-14 | $89.01 | $91.00 | $89.01 | $90.61 | $89.47 | 245,080 |
| 2019-11-13 | $89.26 | $89.99 | $88.72 | $89.41 | $88.28 | 237,274 |
| 2019-11-12 | $89.07 | $90.33 | $88.26 | $89.94 | $88.81 | 327,365 |
| 2019-11-11 | $88.56 | $89.39 | $87.54 | $89.05 | $87.93 | 213,036 |
| 2019-11-08 | $90.93 | $91.11 | $89.03 | $89.40 | $88.27 | 246,582 |
| 2019-11-07 | $92.00 | $92.46 | $90.87 | $91.51 | $90.36 | 222,546 |
| 2019-11-06 | $92.30 | $92.43 | $91.50 | $91.60 | $90.45 | 307,075 |
| 2019-11-05 | $91.72 | $93.16 | $91.72 | $92.83 | $91.66 | 226,497 |
| 2019-11-04 | $91.21 | $91.45 | $90.01 | $91.19 | $90.04 | 321,656 |
| 2019-11-01 | $88.41 | $90.65 | $88.17 | $90.55 | $89.41 | 404,152 |
| 2019-10-31 | $92.46 | $92.61 | $87.54 | $87.71 | $86.61 | 506,287 |
| 2019-10-30 | $90.85 | $93.54 | $89.93 | $93.05 | $91.88 | 476,773 |
| 2019-10-29 | $86.36 | $93.00 | $84.57 | $90.55 | $89.41 | 634,346 |
| 2019-10-28 | $89.00 | $90.25 | $88.70 | $89.73 | $88.60 | 330,681 |
| 2019-10-25 | $88.25 | $89.06 | $87.97 | $88.82 | $87.70 | 179,723 |
| 2019-10-24 | $88.64 | $88.86 | $87.48 | $88.58 | $87.46 | 154,679 |
| 2019-10-23 | $88.80 | $89.04 | $88.07 | $88.48 | $87.37 | 229,376 |
| 2019-10-22 | $90.30 | $91.00 | $88.65 | $88.82 | $87.70 | 354,301 |
| 2019-10-21 | $90.33 | $91.53 | $90.22 | $90.52 | $89.38 | 325,975 |
| 2019-10-18 | $87.92 | $90.07 | $87.61 | $89.49 | $88.36 | 318,330 |
| 2019-10-17 | $87.74 | $88.78 | $87.14 | $88.41 | $87.30 | 317,733 |
| 2019-10-16 | $86.14 | $87.28 | $86.02 | $87.10 | $85.93 | 220,376 |
| 2019-10-15 | $86.06 | $87.01 | $85.64 | $86.62 | $85.45 | 242,562 |
| 2019-10-14 | $85.53 | $86.25 | $85.53 | $85.97 | $84.81 | 157,974 |
| 2019-10-11 | $85.18 | $86.85 | $85.18 | $85.87 | $84.71 | 187,002 |
| 2019-10-10 | $83.53 | $84.27 | $83.14 | $83.86 | $82.73 | 172,737 |
| 2019-10-09 | $83.45 | $83.52 | $82.20 | $83.18 | $82.06 | 169,344 |
| 2019-10-08 | $82.76 | $83.40 | $82.05 | $82.63 | $81.52 | 158,565 |
| 2019-10-07 | $84.06 | $84.30 | $83.26 | $83.68 | $82.55 | 194,832 |
| 2019-10-04 | $83.31 | $84.32 | $82.94 | $84.27 | $83.13 | 157,385 |
| 2019-10-03 | $82.60 | $83.09 | $81.65 | $83.08 | $81.96 | 228,816 |
| 2019-10-02 | $84.77 | $84.77 | $82.70 | $82.96 | $81.84 | 270,006 |
| 2019-10-01 | $86.66 | $87.30 | $84.92 | $85.32 | $84.17 | 257,967 |
| 2019-09-30 | $84.85 | $86.58 | $84.79 | $86.12 | $84.96 | 336,326 |
| 2019-09-27 | $87.02 | $87.02 | $84.70 | $84.86 | $83.72 | 265,874 |
| 2019-09-26 | $87.09 | $87.31 | $86.25 | $86.49 | $85.32 | 241,930 |
| 2019-09-25 | $85.42 | $87.44 | $85.42 | $87.17 | $85.99 | 301,113 |
| 2019-09-24 | $85.80 | $86.20 | $85.20 | $85.49 | $84.34 | 345,042 |
| 2019-09-23 | $85.10 | $86.44 | $85.10 | $85.73 | $84.57 | 321,510 |
| 2019-09-20 | $86.71 | $87.05 | $85.45 | $85.71 | $84.55 | 704,805 |
| 2019-09-19 | $86.30 | $87.26 | $85.81 | $86.66 | $85.49 | 222,118 |
| 2019-09-18 | $86.09 | $86.73 | $85.36 | $86.02 | $84.86 | 358,014 |
| 2019-09-17 | $86.34 | $87.12 | $86.09 | $86.69 | $85.52 | 354,059 |
| 2019-09-16 | $86.43 | $87.35 | $86.27 | $86.80 | $85.63 | 321,253 |
| 2019-09-13 | $87.44 | $88.13 | $86.33 | $86.95 | $85.78 | 368,590 |
| 2019-09-12 | $88.00 | $88.91 | $86.52 | $86.65 | $85.48 | 490,936 |
| 2019-09-11 | $88.12 | $88.12 | $87.08 | $87.81 | $86.63 | 591,110 |
| 2019-09-10 | $87.88 | $88.19 | $86.45 | $87.60 | $86.42 | 468,788 |
| 2019-09-09 | $87.32 | $87.96 | $86.15 | $87.93 | $86.74 | 385,185 |
| 2019-09-06 | $87.80 | $88.30 | $86.82 | $86.93 | $85.76 | 429,685 |
| 2019-09-05 | $87.86 | $88.52 | $87.20 | $87.60 | $86.42 | 391,257 |
| 2019-09-04 | $87.62 | $88.42 | $86.87 | $86.91 | $85.74 | 394,620 |
| 2019-09-03 | $86.98 | $87.51 | $86.34 | $86.79 | $85.62 | 499,719 |
| 2019-08-30 | $86.25 | $87.79 | $86.18 | $87.44 | $86.26 | 592,011 |
| 2019-08-29 | $83.18 | $85.83 | $83.18 | $85.57 | $84.42 | 437,756 |
| 2019-08-28 | $80.61 | $82.87 | $80.12 | $82.57 | $81.46 | 291,702 |
| 2019-08-27 | $82.36 | $82.83 | $80.74 | $80.84 | $79.75 | 239,787 |
| 2019-08-26 | $81.53 | $81.91 | $80.73 | $81.75 | $80.65 | 291,842 |
| 2019-08-23 | $82.88 | $83.65 | $80.49 | $80.78 | $79.69 | 348,482 |
| 2019-08-22 | $83.28 | $83.86 | $82.69 | $83.09 | $81.97 | 233,754 |
| 2019-08-21 | $83.15 | $83.54 | $82.64 | $83.11 | $81.99 | 236,156 |
| 2019-08-20 | $82.58 | $83.28 | $82.00 | $82.31 | $81.20 | 284,404 |
| 2019-08-19 | $82.91 | $83.45 | $82.58 | $82.71 | $81.59 | 245,230 |
| 2019-08-16 | $81.27 | $82.28 | $80.26 | $81.85 | $80.75 | 881,443 |
| 2019-08-15 | $81.80 | $81.99 | $80.59 | $80.87 | $79.78 | 261,354 |
| 2019-08-14 | $82.08 | $82.87 | $81.20 | $81.37 | $80.27 | 276,679 |
| 2019-08-13 | $82.65 | $83.94 | $82.37 | $83.35 | $82.23 | 281,563 |
| 2019-08-12 | $82.55 | $83.57 | $82.04 | $82.89 | $81.77 | 507,507 |
| 2019-08-09 | $84.81 | $84.81 | $82.67 | $83.10 | $81.98 | 362,171 |
| 2019-08-08 | $82.30 | $85.12 | $82.30 | $85.01 | $83.86 | 498,869 |
| 2019-08-07 | $80.31 | $81.74 | $80.25 | $81.59 | $80.49 | 293,140 |
| 2019-08-06 | $80.72 | $82.09 | $80.72 | $81.29 | $80.19 | 305,752 |
| 2019-08-05 | $80.76 | $81.12 | $79.59 | $80.65 | $79.56 | 351,708 |
| 2019-08-02 | $83.00 | $83.01 | $81.38 | $82.28 | $81.17 | 387,154 |
| 2019-08-01 | $84.72 | $85.42 | $82.31 | $83.44 | $82.31 | 359,260 |
| 2019-07-31 | $84.99 | $85.67 | $83.56 | $84.39 | $83.25 | 486,943 |
| 2019-07-30 | $87.10 | $87.10 | $83.26 | $84.96 | $83.81 | 492,677 |
| 2019-07-29 | $84.09 | $84.63 | $83.81 | $84.23 | $83.09 | 275,569 |
| 2019-07-26 | $84.18 | $84.77 | $83.59 | $84.12 | $82.99 | 282,169 |
| 2019-07-25 | $84.79 | $85.14 | $83.90 | $84.07 | $82.94 | 199,103 |
| 2019-07-24 | $83.17 | $84.97 | $82.93 | $84.70 | $83.56 | 292,469 |
| 2019-07-23 | $83.22 | $83.89 | $82.84 | $83.45 | $82.32 | 247,017 |
| 2019-07-22 | $83.46 | $84.38 | $82.54 | $82.79 | $81.67 | 560,209 |
| 2019-07-19 | $84.93 | $85.54 | $83.26 | $83.40 | $82.28 | 353,556 |
| 2019-07-18 | $84.64 | $85.30 | $84.48 | $84.99 | $83.84 | 186,421 |
| 2019-07-17 | $87.15 | $87.36 | $84.48 | $84.71 | $83.49 | 384,488 |
| 2019-07-16 | $87.79 | $88.47 | $87.31 | $87.88 | $86.61 | 269,950 |
| 2019-07-15 | $87.50 | $87.76 | $87.16 | $87.74 | $86.48 | 185,452 |
| 2019-07-12 | $87.32 | $88.10 | $86.86 | $87.23 | $85.97 | 299,817 |
| 2019-07-11 | $86.98 | $87.56 | $86.05 | $86.85 | $85.60 | 312,219 |
| 2019-07-10 | $88.82 | $88.98 | $86.66 | $86.86 | $85.61 | 317,549 |
| 2019-07-09 | $88.48 | $88.97 | $87.46 | $88.21 | $86.94 | 237,303 |
| 2019-07-08 | $88.92 | $89.55 | $88.64 | $89.14 | $87.86 | 365,543 |
| 2019-07-05 | $88.62 | $89.28 | $87.60 | $89.20 | $87.91 | 225,729 |
| 2019-07-03 | $88.80 | $88.91 | $88.09 | $88.90 | $87.62 | 114,589 |
| 2019-07-02 | $88.11 | $88.68 | $87.59 | $88.61 | $87.33 | 326,625 |
| 2019-07-01 | $88.50 | $88.50 | $87.37 | $87.85 | $86.58 | 337,689 |
| 2019-06-28 | $86.54 | $88.27 | $86.54 | $88.10 | $86.83 | 574,176 |
| 2019-06-27 | $85.12 | $86.18 | $85.03 | $86.18 | $84.94 | 298,609 |
| 2019-06-26 | $84.55 | $85.03 | $83.78 | $84.79 | $83.57 | 254,454 |
| 2019-06-25 | $83.82 | $84.38 | $83.11 | $84.04 | $82.83 | 308,624 |
| 2019-06-24 | $84.03 | $84.98 | $83.59 | $83.78 | $82.57 | 245,857 |
| 2019-06-21 | $84.36 | $84.43 | $83.21 | $83.76 | $82.55 | 360,826 |
| 2019-06-20 | $84.98 | $85.40 | $84.22 | $84.85 | $83.63 | 256,870 |
| 2019-06-19 | $83.96 | $84.48 | $83.17 | $84.13 | $82.92 | 181,262 |
| 2019-06-18 | $84.34 | $85.05 | $83.81 | $83.84 | $82.63 | 225,479 |
| 2019-06-17 | $83.61 | $84.20 | $83.35 | $83.66 | $82.45 | 176,972 |
| 2019-06-14 | $84.57 | $85.32 | $83.55 | $83.61 | $82.40 | 214,288 |
| 2019-06-13 | $83.24 | $84.68 | $83.17 | $84.65 | $83.43 | 208,598 |
| 2019-06-12 | $82.72 | $83.76 | $82.06 | $82.84 | $81.65 | 285,789 |
| 2019-06-11 | $84.59 | $84.72 | $82.30 | $83.00 | $81.80 | 399,906 |
| 2019-06-10 | $84.66 | $84.89 | $83.28 | $83.98 | $82.77 | 215,651 |
| 2019-06-07 | $84.50 | $85.31 | $84.17 | $84.23 | $83.02 | 173,054 |
| 2019-06-06 | $83.74 | $84.27 | $83.17 | $83.88 | $82.67 | 199,155 |
| 2019-06-05 | $83.96 | $84.12 | $82.35 | $83.85 | $82.64 | 231,016 |
| 2019-06-04 | $81.75 | $83.76 | $81.62 | $83.65 | $82.44 | 235,957 |
| 2019-06-03 | $80.71 | $81.98 | $80.27 | $80.95 | $79.78 | 272,297 |
| 2019-05-31 | $80.56 | $80.68 | $79.94 | $80.56 | $79.40 | 358,070 |
| 2019-05-30 | $81.48 | $82.61 | $80.67 | $81.39 | $80.22 | 537,319 |
| 2019-05-29 | $81.05 | $81.51 | $80.66 | $81.23 | $80.06 | 294,888 |
| 2019-05-28 | $82.48 | $82.96 | $81.33 | $81.52 | $80.35 | 209,406 |
| 2019-05-24 | $81.25 | $82.31 | $81.23 | $82.13 | $80.95 | 276,057 |
| 2019-05-23 | $81.09 | $81.09 | $80.05 | $80.68 | $79.52 | 398,988 |
| 2019-05-22 | $83.07 | $83.31 | $81.70 | $81.84 | $80.66 | 302,831 |
| 2019-05-21 | $82.21 | $83.71 | $82.21 | $83.34 | $82.14 | 515,219 |
| 2019-05-20 | $80.60 | $81.70 | $80.58 | $81.61 | $80.43 | 175,085 |
| 2019-05-17 | $81.57 | $82.82 | $81.10 | $81.13 | $79.96 | 237,801 |
| 2019-05-16 | $81.84 | $83.04 | $81.82 | $82.29 | $81.10 | 315,639 |
| 2019-05-15 | $81.12 | $82.47 | $81.06 | $81.76 | $80.58 | 384,149 |
| 2019-05-14 | $80.32 | $82.15 | $79.94 | $81.70 | $80.52 | 266,876 |
| 2019-05-13 | $81.03 | $81.49 | $79.98 | $80.32 | $79.16 | 301,435 |
| 2019-05-10 | $82.08 | $82.94 | $81.00 | $82.58 | $81.39 | 223,977 |
| 2019-05-09 | $81.21 | $82.68 | $80.75 | $82.17 | $80.99 | 190,021 |
| 2019-05-08 | $82.19 | $82.97 | $81.54 | $81.73 | $80.55 | 208,837 |
| 2019-05-07 | $82.69 | $83.45 | $81.49 | $82.15 | $80.97 | 178,673 |
| 2019-05-06 | $81.61 | $83.75 | $81.08 | $83.50 | $82.30 | 235,878 |
| 2019-05-03 | $82.96 | $83.31 | $82.44 | $82.83 | $81.64 | 223,217 |
| 2019-05-02 | $81.87 | $82.63 | $80.93 | $82.41 | $81.22 | 297,574 |
| 2019-05-01 | $84.58 | $84.75 | $81.92 | $81.94 | $80.76 | 318,165 |
| 2019-04-30 | $81.15 | $84.61 | $79.99 | $84.14 | $82.93 | 632,601 |
| 2019-04-29 | $80.01 | $80.45 | $79.13 | $80.12 | $78.97 | 447,549 |
| 2019-04-26 | $81.05 | $81.05 | $79.77 | $79.84 | $78.69 | 550,038 |
| 2019-04-25 | $80.37 | $81.06 | $79.36 | $80.70 | $79.54 | 581,632 |
| 2019-04-24 | $79.81 | $81.62 | $79.53 | $80.65 | $79.49 | 845,623 |
| 2019-04-23 | $80.06 | $80.68 | $78.87 | $79.80 | $78.65 | 1,433,871 |
| 2019-04-22 | $80.00 | $81.03 | $78.52 | $79.88 | $78.73 | 1,448,370 |
| 2019-04-18 | $76.72 | $79.84 | $76.22 | $79.56 | $78.41 | 1,152,982 |
| 2019-04-17 | $77.13 | $77.13 | $76.07 | $76.97 | $75.86 | 468,247 |
| 2019-04-16 | $77.04 | $77.37 | $76.74 | $76.80 | $75.61 | 276,556 |
| 2019-04-15 | $76.69 | $76.98 | $76.32 | $76.77 | $75.58 | 258,777 |
| 2019-04-12 | $76.40 | $76.98 | $76.13 | $76.61 | $75.43 | 285,398 |
| 2019-04-11 | $74.56 | $76.12 | $74.30 | $76.08 | $74.91 | 372,464 |
| 2019-04-10 | $74.00 | $74.62 | $73.61 | $74.34 | $73.19 | 369,575 |
| 2019-04-09 | $74.58 | $74.74 | $73.79 | $73.93 | $72.79 | 204,797 |
| 2019-04-08 | $75.20 | $75.45 | $74.88 | $75.07 | $73.91 | 338,059 |
| 2019-04-05 | $75.15 | $75.72 | $74.83 | $75.45 | $74.29 | 185,545 |
| 2019-04-04 | $74.53 | $75.28 | $74.53 | $74.96 | $73.80 | 220,068 |
| 2019-04-03 | $74.70 | $75.29 | $74.37 | $74.46 | $73.31 | 202,251 |
| 2019-04-02 | $75.04 | $75.04 | $73.71 | $74.25 | $73.10 | 261,282 |
| 2019-04-01 | $73.70 | $75.02 | $73.46 | $74.91 | $73.75 | 252,683 |
| 2019-03-29 | $73.84 | $74.05 | $72.91 | $73.08 | $71.95 | 353,299 |
| 2019-03-28 | $72.58 | $73.34 | $72.27 | $73.25 | $72.12 | 385,727 |
| 2019-03-27 | $72.65 | $73.21 | $71.88 | $72.38 | $71.26 | 591,322 |
| 2019-03-26 | $72.73 | $73.58 | $72.04 | $72.55 | $71.43 | 716,353 |
| 2019-03-25 | $73.19 | $73.49 | $72.57 | $72.86 | $71.74 | 378,549 |
| 2019-03-22 | $73.14 | $74.11 | $73.03 | $73.16 | $72.03 | 704,621 |
| 2019-03-21 | $73.25 | $74.60 | $73.25 | $73.58 | $72.44 | 356,476 |
| 2019-03-20 | $73.43 | $74.57 | $72.81 | $73.51 | $72.38 | 384,462 |
| 2019-03-19 | $74.15 | $74.29 | $73.41 | $73.60 | $72.46 | 396,352 |
| 2019-03-18 | $73.52 | $74.01 | $73.25 | $73.70 | $72.56 | 346,739 |
| 2019-03-15 | $72.74 | $73.72 | $72.51 | $73.47 | $72.34 | 1,044,646 |
| 2019-03-14 | $72.17 | $72.60 | $71.65 | $72.17 | $71.06 | 342,571 |
| 2019-03-13 | $71.93 | $72.54 | $71.51 | $72.14 | $71.03 | 509,113 |
| 2019-03-12 | $71.95 | $72.13 | $71.34 | $71.55 | $70.45 | 292,298 |
| 2019-03-11 | $69.27 | $71.94 | $68.87 | $71.90 | $70.79 | 545,286 |
| 2019-03-08 | $69.79 | $70.71 | $69.50 | $70.41 | $69.32 | 221,990 |
| 2019-03-07 | $70.89 | $70.89 | $69.95 | $70.22 | $69.14 | 255,041 |
| 2019-03-06 | $71.51 | $71.68 | $70.60 | $70.78 | $69.69 | 331,246 |
| 2019-03-05 | $71.63 | $71.95 | $71.02 | $71.35 | $70.25 | 417,110 |
| 2019-03-04 | $72.59 | $73.14 | $71.30 | $71.49 | $70.39 | 306,986 |
| 2019-03-01 | $72.70 | $73.02 | $71.93 | $72.51 | $71.39 | 245,849 |
| 2019-02-28 | $71.51 | $72.59 | $71.16 | $72.13 | $71.02 | 476,136 |
| 2019-02-27 | $70.77 | $71.69 | $70.13 | $71.56 | $70.46 | 307,825 |
| 2019-02-26 | $72.19 | $72.45 | $70.95 | $70.99 | $69.89 | 465,978 |
| 2019-02-25 | $72.47 | $72.79 | $71.75 | $72.10 | $70.99 | 458,314 |
| 2019-02-22 | $71.20 | $72.60 | $71.20 | $71.99 | $70.88 | 623,517 |
| 2019-02-21 | $68.87 | $70.71 | $67.62 | $70.59 | $69.50 | 470,608 |
| 2019-02-20 | $68.24 | $69.12 | $68.23 | $68.87 | $67.81 | 445,549 |
| 2019-02-19 | $67.92 | $68.56 | $67.70 | $68.11 | $67.06 | 223,612 |
| 2019-02-15 | $67.53 | $68.29 | $67.53 | $68.04 | $66.99 | 231,757 |
| 2019-02-14 | $66.52 | $67.69 | $66.52 | $67.29 | $66.25 | 329,789 |
| 2019-02-13 | $66.38 | $67.34 | $66.37 | $67.00 | $65.97 | 272,368 |
| 2019-02-12 | $65.76 | $66.89 | $65.76 | $66.45 | $65.42 | 199,015 |
| 2019-02-11 | $64.95 | $65.41 | $64.24 | $65.34 | $64.33 | 269,518 |
| 2019-02-08 | $64.62 | $65.01 | $63.98 | $64.79 | $63.79 | 199,005 |
| 2019-02-07 | $65.93 | $66.13 | $64.75 | $64.97 | $63.97 | 231,373 |
| 2019-02-06 | $66.01 | $66.85 | $65.78 | $66.30 | $65.28 | 275,539 |
| 2019-02-05 | $65.38 | $66.13 | $65.38 | $66.09 | $65.07 | 288,453 |
| 2019-02-04 | $64.73 | $65.36 | $64.35 | $65.18 | $64.17 | 356,710 |
| 2019-02-01 | $65.18 | $65.85 | $64.43 | $64.77 | $63.77 | 295,934 |
| 2019-01-31 | $65.03 | $65.74 | $64.74 | $65.23 | $64.22 | 661,166 |
| 2019-01-30 | $64.91 | $65.37 | $63.53 | $65.09 | $64.09 | 400,773 |
| 2019-01-29 | $64.44 | $64.91 | $63.90 | $64.61 | $63.61 | 636,516 |
| 2019-01-28 | $63.78 | $64.25 | $62.87 | $63.90 | $62.91 | 382,771 |
| 2019-01-25 | $64.68 | $65.14 | $64.37 | $64.41 | $63.42 | 196,552 |
| 2019-01-24 | $63.27 | $64.42 | $63.13 | $63.93 | $62.94 | 230,567 |
| 2019-01-23 | $64.49 | $65.11 | $63.11 | $63.38 | $62.40 | 337,733 |
| 2019-01-22 | $64.25 | $64.77 | $63.21 | $63.95 | $62.96 | 473,926 |
| 2019-01-18 | $64.60 | $65.37 | $64.04 | $64.90 | $63.90 | 449,794 |
| 2019-01-17 | $63.17 | $64.45 | $63.17 | $64.04 | $63.05 | 386,886 |
| 2019-01-16 | $63.51 | $64.23 | $63.43 | $63.47 | $62.41 | 265,554 |
| 2019-01-15 | $63.85 | $64.04 | $62.96 | $63.53 | $62.47 | 365,783 |
| 2019-01-14 | $63.53 | $64.64 | $63.19 | $63.71 | $62.65 | 299,776 |
| 2019-01-11 | $63.21 | $64.25 | $63.04 | $64.03 | $62.96 | 237,497 |
| 2019-01-10 | $62.70 | $63.70 | $62.58 | $63.53 | $62.47 | 206,026 |
| 2019-01-09 | $62.69 | $63.16 | $62.10 | $62.97 | $61.92 | 183,137 |
| 2019-01-08 | $61.85 | $62.55 | $61.32 | $62.35 | $61.31 | 209,812 |
| 2019-01-07 | $60.48 | $62.07 | $59.95 | $61.40 | $60.38 | 333,105 |
| 2019-01-04 | $59.15 | $60.68 | $58.86 | $60.27 | $59.27 | 285,066 |
| 2019-01-03 | $59.20 | $59.33 | $58.05 | $58.09 | $57.12 | 262,712 |
| 2019-01-02 | $58.74 | $59.66 | $58.16 | $59.36 | $58.37 | 541,322 |
| 2018-12-31 | $59.22 | $59.92 | $58.62 | $59.69 | $58.70 | 266,626 |
| 2018-12-28 | $59.80 | $60.04 | $58.45 | $59.03 | $58.05 | 337,060 |
| 2018-12-27 | $59.10 | $59.89 | $57.93 | $59.83 | $58.83 | 307,350 |
| 2018-12-26 | $57.69 | $60.16 | $57.29 | $60.09 | $59.09 | 500,431 |
| 2018-12-24 | $57.91 | $59.04 | $57.40 | $57.53 | $56.57 | 285,352 |
| 2018-12-21 | $60.33 | $61.09 | $57.91 | $58.12 | $57.15 | 1,098,704 |
| 2018-12-20 | $61.33 | $62.15 | $59.87 | $60.35 | $59.34 | 567,555 |
| 2018-12-19 | $62.40 | $63.33 | $61.18 | $61.41 | $60.39 | 442,208 |
| 2018-12-18 | $63.67 | $64.18 | $62.47 | $62.49 | $61.45 | 389,939 |
| 2018-12-17 | $63.50 | $64.41 | $62.80 | $63.00 | $61.95 | 497,891 |
| 2018-12-14 | $63.88 | $65.00 | $63.24 | $63.51 | $62.45 | 486,000 |
| 2018-12-13 | $66.14 | $66.38 | $64.78 | $64.81 | $63.73 | 283,207 |
| 2018-12-12 | $65.91 | $66.91 | $65.45 | $65.81 | $64.71 | 375,777 |
| 2018-12-11 | $66.10 | $66.14 | $64.46 | $64.79 | $63.71 | 386,209 |
| 2018-12-10 | $66.41 | $66.41 | $64.99 | $65.16 | $64.07 | 307,415 |
| 2018-12-07 | $68.79 | $69.09 | $66.05 | $66.46 | $65.35 | 258,370 |
| 2018-12-06 | $67.87 | $68.94 | $66.80 | $68.86 | $67.71 | 532,082 |
| 2018-12-04 | $72.51 | $72.51 | $68.83 | $68.94 | $67.79 | 363,647 |
| 2018-12-03 | $73.88 | $74.10 | $71.67 | $72.52 | $71.31 | 396,871 |
| 2018-11-30 | $72.38 | $73.01 | $71.96 | $72.86 | $71.65 | 327,102 |
| 2018-11-29 | $73.75 | $74.17 | $72.33 | $72.39 | $71.18 | 177,085 |
| 2018-11-28 | $72.31 | $74.12 | $71.37 | $74.04 | $72.81 | 314,385 |
| 2018-11-27 | $72.56 | $72.73 | $71.89 | $72.13 | $70.93 | 333,604 |
| 2018-11-26 | $72.30 | $72.84 | $71.96 | $72.67 | $71.46 | 301,439 |
| 2018-11-23 | $71.31 | $72.47 | $71.31 | $71.53 | $70.34 | 138,316 |
| 2018-11-21 | $71.94 | $73.04 | $71.85 | $72.14 | $70.94 | 147,398 |
| 2018-11-20 | $72.14 | $72.67 | $71.14 | $71.64 | $70.45 | 478,930 |
| 2018-11-19 | $73.87 | $74.20 | $72.28 | $72.68 | $71.47 | 213,199 |
| 2018-11-16 | $73.68 | $74.30 | $73.20 | $74.07 | $72.84 | 282,623 |
| 2018-11-15 | $73.10 | $74.59 | $72.25 | $74.26 | $73.02 | 225,513 |
| 2018-11-14 | $73.94 | $74.35 | $73.35 | $73.67 | $72.44 | 341,326 |
| 2018-11-13 | $73.87 | $75.22 | $73.22 | $73.29 | $72.07 | 369,534 |
| 2018-11-12 | $74.23 | $74.77 | $73.40 | $73.69 | $72.46 | 407,493 |
| 2018-11-09 | $75.10 | $75.55 | $73.42 | $74.21 | $72.97 | 478,361 |
| 2018-11-08 | $75.93 | $76.06 | $75.18 | $75.43 | $74.17 | 257,598 |
| 2018-11-07 | $74.84 | $76.18 | $74.10 | $75.92 | $74.65 | 346,113 |
| 2018-11-06 | $72.75 | $74.61 | $72.75 | $74.38 | $73.14 | 657,525 |
| 2018-11-05 | $72.91 | $73.41 | $72.01 | $73.03 | $71.81 | 318,841 |
| 2018-11-02 | $72.55 | $73.52 | $72.04 | $72.89 | $71.68 | 488,185 |
| 2018-11-01 | $71.03 | $72.32 | $71.03 | $71.99 | $70.79 | 489,188 |
| 2018-10-31 | $72.77 | $72.77 | $70.91 | $70.98 | $69.80 | 994,783 |
| 2018-10-30 | $68.69 | $71.85 | $68.52 | $71.58 | $70.39 | 533,055 |
| 2018-10-29 | $70.95 | $71.03 | $68.07 | $68.71 | $67.56 | 977,183 |
| 2018-10-26 | $68.66 | $71.68 | $67.69 | $70.13 | $68.96 | 646,494 |
| 2018-10-25 | $65.31 | $69.55 | $65.31 | $68.21 | $67.07 | 1,151,625 |
| 2018-10-24 | $67.29 | $68.10 | $63.81 | $63.90 | $62.84 | 567,953 |
| 2018-10-23 | $67.54 | $68.24 | $67.02 | $67.40 | $66.28 | 512,871 |
| 2018-10-22 | $68.36 | $68.94 | $68.01 | $68.55 | $67.41 | 313,981 |
| 2018-10-19 | $68.28 | $68.98 | $67.91 | $68.00 | $66.87 | 370,017 |
| 2018-10-18 | $69.17 | $69.40 | $68.04 | $68.30 | $67.16 | 319,061 |
| 2018-10-17 | $70.23 | $70.44 | $68.94 | $69.50 | $68.34 | 334,580 |
| 2018-10-16 | $69.29 | $70.49 | $68.80 | $70.45 | $69.28 | 475,112 |
| 2018-10-15 | $68.60 | $69.78 | $68.60 | $69.12 | $67.97 | 362,098 |
| 2018-10-12 | $71.02 | $71.02 | $68.05 | $68.94 | $67.79 | 385,002 |
| 2018-10-11 | $70.59 | $71.76 | $70.00 | $70.13 | $68.88 | 486,512 |
| 2018-10-10 | $72.67 | $73.06 | $71.10 | $71.31 | $70.04 | 596,703 |
| 2018-10-09 | $72.80 | $73.13 | $72.37 | $72.82 | $71.52 | 323,897 |
| 2018-10-08 | $72.81 | $73.12 | $72.16 | $73.03 | $71.73 | 226,364 |
| 2018-10-05 | $74.13 | $74.13 | $72.37 | $72.91 | $71.61 | 268,530 |
| 2018-10-04 | $74.55 | $74.96 | $73.33 | $74.00 | $72.68 | 335,956 |
| 2018-10-03 | $74.52 | $75.51 | $74.03 | $74.90 | $73.57 | 248,564 |
| 2018-10-02 | $74.45 | $75.01 | $74.18 | $74.38 | $73.06 | 636,210 |
| 2018-10-01 | $75.44 | $75.76 | $74.20 | $74.49 | $73.16 | 383,126 |
| 2018-09-28 | $74.07 | $75.40 | $74.07 | $75.11 | $73.77 | 332,920 |
| 2018-09-27 | $73.99 | $74.53 | $73.73 | $74.31 | $72.99 | 293,667 |
| 2018-09-26 | $74.44 | $74.68 | $73.83 | $73.88 | $72.56 | 511,756 |
| 2018-09-25 | $75.04 | $75.08 | $74.34 | $74.35 | $73.03 | 238,249 |
| 2018-09-24 | $74.78 | $75.36 | $74.78 | $75.05 | $73.71 | 397,792 |
| 2018-09-21 | $74.50 | $75.54 | $74.50 | $75.01 | $73.67 | 745,862 |
| 2018-09-20 | $74.88 | $75.70 | $73.86 | $74.64 | $73.31 | 529,434 |
| 2018-09-19 | $75.09 | $76.09 | $74.50 | $74.60 | $73.27 | 337,206 |
| 2018-09-18 | $76.56 | $76.56 | $75.00 | $75.17 | $73.83 | 473,534 |
| 2018-09-17 | $77.05 | $77.20 | $76.27 | $76.56 | $75.20 | 183,400 |
| 2018-09-14 | $76.62 | $77.59 | $76.40 | $77.12 | $75.75 | 209,656 |
| 2018-09-13 | $76.70 | $77.18 | $76.24 | $76.60 | $75.24 | 160,319 |
| 2018-09-12 | $76.49 | $76.69 | $75.99 | $76.53 | $75.17 | 157,529 |
| 2018-09-11 | $76.51 | $77.12 | $76.11 | $76.47 | $75.11 | 166,113 |
| 2018-09-10 | $76.77 | $77.20 | $76.66 | $76.81 | $75.44 | 110,707 |
| 2018-09-07 | $77.23 | $77.28 | $75.97 | $76.51 | $75.15 | 188,932 |
| 2018-09-06 | $77.75 | $78.19 | $77.18 | $77.45 | $76.07 | 126,224 |
| 2018-09-05 | $77.46 | $77.74 | $76.94 | $77.61 | $76.23 | 214,666 |
| 2018-09-04 | $79.92 | $79.92 | $77.43 | $77.53 | $76.15 | 282,966 |
| 2018-08-31 | $79.80 | $80.38 | $79.54 | $80.10 | $78.67 | 159,355 |
| 2018-08-30 | $80.05 | $80.37 | $79.54 | $80.19 | $78.76 | 181,909 |
| 2018-08-29 | $79.89 | $80.29 | $79.55 | $80.25 | $78.82 | 249,125 |
| 2018-08-28 | $80.13 | $80.44 | $79.63 | $79.84 | $78.42 | 186,446 |
| 2018-08-27 | $80.64 | $80.81 | $79.93 | $80.00 | $78.58 | 220,908 |
| 2018-08-24 | $81.11 | $81.24 | $79.82 | $80.20 | $78.77 | 230,950 |
| 2018-08-23 | $80.72 | $81.37 | $80.63 | $80.83 | $79.39 | 281,083 |
| 2018-08-22 | $80.63 | $80.99 | $80.07 | $80.67 | $79.23 | 201,896 |
| 2018-08-21 | $79.05 | $81.15 | $79.05 | $80.67 | $79.23 | 329,771 |
| 2018-08-20 | $78.08 | $78.90 | $77.85 | $78.75 | $77.35 | 221,894 |
| 2018-08-17 | $76.78 | $78.27 | $76.72 | $77.94 | $76.55 | 202,801 |
| 2018-08-16 | $76.83 | $77.34 | $76.54 | $76.95 | $75.58 | 130,190 |
| 2018-08-15 | $76.01 | $76.77 | $76.01 | $76.55 | $75.19 | 180,862 |
| 2018-08-14 | $76.16 | $76.83 | $76.15 | $76.41 | $75.05 | 201,506 |
| 2018-08-13 | $76.71 | $76.93 | $75.89 | $75.96 | $74.61 | 182,391 |
| 2018-08-10 | $76.81 | $77.26 | $76.35 | $76.76 | $75.39 | 177,051 |
| 2018-08-09 | $78.12 | $78.26 | $77.28 | $77.44 | $76.06 | 139,974 |
| 2018-08-08 | $77.89 | $78.32 | $77.31 | $78.12 | $76.73 | 282,254 |
| 2018-08-07 | $78.05 | $78.30 | $77.40 | $78.05 | $76.66 | 211,082 |
| 2018-08-06 | $76.32 | $77.79 | $76.28 | $77.67 | $76.29 | 355,190 |
| 2018-08-03 | $76.60 | $77.20 | $76.00 | $76.09 | $74.74 | 212,936 |
| 2018-08-02 | $75.51 | $76.88 | $75.19 | $76.74 | $75.37 | 420,338 |
| 2018-08-01 | $76.59 | $76.69 | $75.61 | $76.22 | $74.86 | 326,548 |
| 2018-07-31 | $76.18 | $77.23 | $75.30 | $76.95 | $75.58 | 410,944 |
| 2018-07-30 | $76.59 | $77.47 | $76.04 | $76.06 | $74.71 | 417,351 |
| 2018-07-27 | $75.46 | $77.44 | $75.40 | $76.29 | $74.93 | 291,749 |
| 2018-07-26 | $77.75 | $79.27 | $74.60 | $75.05 | $73.71 | 597,585 |
| 2018-07-25 | $76.20 | $77.36 | $75.37 | $77.22 | $75.85 | 271,208 |
| 2018-07-24 | $77.60 | $77.70 | $75.74 | $76.28 | $74.92 | 337,607 |
| 2018-07-23 | $77.55 | $77.71 | $76.82 | $77.01 | $75.64 | 115,373 |
| 2018-07-20 | $78.00 | $78.45 | $77.45 | $77.75 | $76.37 | 222,573 |
| 2018-07-19 | $76.83 | $78.38 | $76.71 | $77.99 | $76.60 | 212,642 |
| 2018-07-18 | $76.11 | $77.31 | $75.95 | $77.25 | $75.80 | 189,567 |
| 2018-07-17 | $75.76 | $77.42 | $75.76 | $76.30 | $74.86 | 209,947 |
| 2018-07-16 | $77.39 | $77.39 | $75.54 | $76.00 | $74.57 | 354,962 |
| 2018-07-13 | $76.66 | $77.55 | $76.04 | $77.35 | $75.89 | 132,240 |
| 2018-07-12 | $77.69 | $77.69 | $76.03 | $76.63 | $75.19 | 271,007 |
| 2018-07-11 | $77.29 | $78.11 | $77.01 | $77.11 | $75.66 | 182,814 |
| 2018-07-10 | $78.85 | $79.05 | $77.83 | $78.27 | $76.80 | 203,484 |
| 2018-07-09 | $78.19 | $78.94 | $78.02 | $78.75 | $77.27 | 162,373 |
| 2018-07-06 | $77.25 | $78.07 | $76.89 | $77.69 | $76.23 | 185,516 |
| 2018-07-05 | $76.54 | $77.09 | $75.58 | $77.07 | $75.62 | 121,517 |
| 2018-07-03 | $76.31 | $76.68 | $76.10 | $76.23 | $74.80 | 94,040 |
| 2018-07-02 | $75.40 | $76.32 | $75.20 | $76.04 | $74.61 | 287,130 |
| 2018-06-29 | $76.81 | $77.45 | $76.14 | $76.18 | $74.75 | 218,454 |
| 2018-06-28 | $76.69 | $76.69 | $75.54 | $76.41 | $74.97 | 170,644 |
| 2018-06-27 | $78.09 | $78.35 | $76.61 | $76.61 | $75.17 | 188,547 |
| 2018-06-26 | $77.50 | $78.41 | $77.15 | $77.96 | $76.49 | 217,329 |
| 2018-06-25 | $77.67 | $77.92 | $76.43 | $77.17 | $75.72 | 326,296 |
| 2018-06-22 | $78.79 | $78.93 | $77.67 | $78.03 | $76.56 | 405,044 |
| 2018-06-21 | $79.73 | $79.73 | $77.82 | $78.15 | $76.68 | 182,597 |
| 2018-06-20 | $78.61 | $79.93 | $77.92 | $79.82 | $78.32 | 243,159 |
| 2018-06-19 | $77.24 | $78.50 | $76.97 | $78.45 | $76.97 | 313,894 |
| 2018-06-18 | $77.12 | $78.26 | $77.07 | $77.98 | $76.51 | 234,397 |
| 2018-06-15 | $77.35 | $77.81 | $76.76 | $77.70 | $76.24 | 462,427 |
| 2018-06-14 | $77.90 | $77.90 | $77.00 | $77.67 | $76.21 | 172,726 |
| 2018-06-13 | $78.21 | $78.62 | $77.22 | $77.58 | $76.12 | 151,695 |
| 2018-06-12 | $78.55 | $78.86 | $77.81 | $78.15 | $76.68 | 180,398 |
| 2018-06-11 | $78.98 | $79.47 | $78.44 | $78.62 | $77.14 | 187,783 |
| 2018-06-08 | $78.90 | $79.07 | $78.20 | $78.92 | $77.44 | 321,095 |
| 2018-06-07 | $79.90 | $79.95 | $78.25 | $78.83 | $77.35 | 378,670 |
| 2018-06-06 | $78.61 | $79.97 | $78.26 | $79.88 | $78.38 | 277,062 |
| 2018-06-05 | $77.41 | $78.48 | $77.27 | $78.43 | $76.95 | 196,434 |
| 2018-06-04 | $77.05 | $77.80 | $76.73 | $77.36 | $75.90 | 611,460 |
| 2018-06-01 | $76.55 | $77.38 | $76.40 | $76.80 | $75.36 | 189,622 |
| 2018-05-31 | $78.14 | $78.35 | $75.92 | $75.93 | $74.50 | 262,447 |
| 2018-05-30 | $76.76 | $78.58 | $76.26 | $78.18 | $76.71 | 363,761 |
| 2018-05-29 | $75.96 | $77.00 | $75.80 | $76.28 | $74.85 | 261,961 |
| 2018-05-25 | $76.50 | $76.79 | $76.18 | $76.51 | $75.07 | 327,245 |
| 2018-05-24 | $76.30 | $76.54 | $75.57 | $76.31 | $74.87 | 204,918 |
| 2018-05-23 | $76.69 | $77.14 | $75.95 | $76.48 | $75.04 | 160,233 |
| 2018-05-22 | $77.40 | $77.91 | $77.00 | $77.01 | $75.56 | 173,685 |
| 2018-05-21 | $77.04 | $77.72 | $76.74 | $77.59 | $76.13 | 232,579 |
| 2018-05-18 | $77.23 | $77.63 | $76.46 | $76.53 | $75.09 | 388,824 |
| 2018-05-17 | $76.31 | $77.32 | $76.21 | $77.00 | $75.55 | 816,440 |
| 2018-05-16 | $75.61 | $77.03 | $75.61 | $76.19 | $74.76 | 645,131 |
| 2018-05-15 | $75.24 | $75.77 | $74.88 | $75.47 | $74.05 | 551,286 |
| 2018-05-14 | $76.74 | $76.98 | $75.44 | $75.51 | $74.09 | 271,001 |
| 2018-05-11 | $76.99 | $77.23 | $76.55 | $76.71 | $75.27 | 152,580 |
| 2018-05-10 | $76.92 | $76.92 | $76.33 | $76.70 | $75.26 | 289,514 |
| 2018-05-09 | $78.23 | $78.41 | $76.47 | $76.65 | $75.21 | 309,670 |
| 2018-05-08 | $76.80 | $78.28 | $76.80 | $78.21 | $76.74 | 281,397 |
| 2018-05-07 | $75.38 | $76.58 | $75.38 | $76.21 | $74.78 | 250,105 |
| 2018-05-04 | $74.43 | $75.81 | $74.09 | $75.28 | $73.86 | 219,551 |
| 2018-05-03 | $75.10 | $75.50 | $73.32 | $74.95 | $73.54 | 365,355 |
| 2018-05-02 | $74.39 | $75.48 | $74.07 | $75.20 | $73.79 | 537,496 |
| 2018-05-01 | $73.66 | $74.55 | $72.26 | $74.39 | $72.99 | 466,210 |
| 2018-04-30 | $74.82 | $75.32 | $73.59 | $73.59 | $72.21 | 739,342 |
| 2018-04-27 | $74.49 | $75.16 | $72.40 | $74.60 | $73.20 | 871,728 |
| 2018-04-26 | $81.22 | $81.41 | $74.89 | $75.07 | $73.66 | 561,945 |
| 2018-04-25 | $80.24 | $81.75 | $79.79 | $80.86 | $79.34 | 397,253 |
| 2018-04-24 | $80.59 | $82.04 | $79.89 | $80.26 | $78.75 | 613,918 |
| 2018-04-23 | $80.44 | $81.03 | $80.20 | $80.57 | $79.05 | 213,052 |
| 2018-04-20 | $80.55 | $81.04 | $80.02 | $80.50 | $78.99 | 361,259 |
| 2018-04-19 | $81.33 | $81.33 | $80.24 | $80.60 | $79.08 | 248,983 |
| 2018-04-18 | $80.82 | $81.70 | $80.43 | $81.35 | $79.82 | 525,664 |
| 2018-04-17 | $80.52 | $80.94 | $80.21 | $80.77 | $79.25 | 163,230 |
| 2018-04-16 | $79.34 | $80.38 | $79.13 | $79.89 | $78.39 | 183,494 |
| 2018-04-13 | $79.50 | $79.74 | $78.46 | $78.78 | $77.30 | 377,230 |
| 2018-04-12 | $77.35 | $79.44 | $77.12 | $79.33 | $77.76 | 593,409 |
| 2018-04-11 | $77.80 | $78.18 | $77.03 | $77.19 | $75.66 | 262,057 |
| 2018-04-10 | $77.72 | $78.65 | $76.82 | $78.33 | $76.78 | 583,772 |
| 2018-04-09 | $77.39 | $78.29 | $76.51 | $76.61 | $75.09 | 293,002 |
| 2018-04-06 | $77.79 | $78.68 | $76.01 | $76.84 | $75.32 | 424,806 |
| 2018-04-05 | $78.22 | $78.83 | $77.43 | $78.41 | $76.86 | 754,720 |
| 2018-04-04 | $76.53 | $78.12 | $76.49 | $77.99 | $76.45 | 383,380 |
| 2018-04-03 | $76.16 | $78.07 | $75.81 | $77.68 | $76.14 | 338,885 |
| 2018-04-02 | $77.79 | $77.79 | $74.97 | $75.78 | $74.28 | 281,182 |
| 2018-03-29 | $76.50 | $78.69 | $76.50 | $77.93 | $76.39 | 361,415 |
| 2018-03-28 | $75.66 | $76.59 | $75.32 | $75.98 | $74.48 | 267,105 |
| 2018-03-27 | $77.60 | $77.60 | $75.17 | $75.59 | $74.09 | 296,836 |
| 2018-03-26 | $76.69 | $77.48 | $75.65 | $77.30 | $75.77 | 279,241 |
| 2018-03-23 | $78.21 | $78.21 | $75.34 | $75.38 | $73.89 | 343,414 |
| 2018-03-22 | $79.33 | $80.07 | $78.07 | $78.08 | $76.53 | 404,729 |
| 2018-03-21 | $79.77 | $80.76 | $79.40 | $80.09 | $78.50 | 161,068 |
| 2018-03-20 | $80.17 | $80.60 | $79.34 | $79.80 | $78.22 | 156,473 |
| 2018-03-19 | $80.79 | $80.87 | $78.61 | $80.12 | $78.53 | 342,786 |
| 2018-03-16 | $80.43 | $81.23 | $79.87 | $80.98 | $79.38 | 703,152 |
| 2018-03-15 | $80.64 | $80.92 | $79.69 | $80.40 | $78.81 | 290,414 |
| 2018-03-14 | $80.99 | $81.18 | $80.04 | $80.50 | $78.91 | 270,419 |
| 2018-03-13 | $79.89 | $80.95 | $79.35 | $80.38 | $78.79 | 464,935 |
| 2018-03-12 | $80.24 | $80.48 | $79.09 | $79.54 | $77.96 | 433,231 |
| 2018-03-09 | $78.64 | $80.26 | $78.17 | $80.10 | $78.51 | 237,567 |
| 2018-03-08 | $78.36 | $78.50 | $77.39 | $78.11 | $76.56 | 211,593 |
| 2018-03-07 | $75.61 | $78.22 | $75.61 | $77.99 | $76.45 | 328,471 |
| 2018-03-06 | $76.13 | $76.24 | $75.04 | $76.06 | $74.55 | 559,165 |
| 2018-03-05 | $76.16 | $76.80 | $75.33 | $76.05 | $74.54 | 335,887 |
| 2018-03-02 | $75.38 | $76.86 | $74.82 | $76.66 | $75.14 | 264,763 |
| 2018-03-01 | $76.19 | $77.04 | $75.04 | $76.03 | $74.52 | 407,657 |
| 2018-02-28 | $77.41 | $77.85 | $76.30 | $76.31 | $74.80 | 314,185 |
| 2018-02-27 | $77.43 | $78.61 | $76.95 | $77.05 | $75.52 | 487,727 |
| 2018-02-26 | $76.73 | $77.57 | $75.91 | $77.45 | $75.92 | 323,103 |
| 2018-02-23 | $76.21 | $77.27 | $75.06 | $76.45 | $74.94 | 442,668 |
| 2018-02-22 | $75.46 | $77.46 | $74.99 | $76.19 | $74.68 | 343,818 |
| 2018-02-21 | $76.65 | $77.23 | $75.40 | $75.42 | $73.93 | 457,133 |
| 2018-02-20 | $76.38 | $77.55 | $75.81 | $76.43 | $74.92 | 251,268 |
| 2018-02-16 | $76.37 | $77.35 | $75.97 | $76.64 | $75.12 | 165,875 |
| 2018-02-15 | $77.09 | $77.09 | $75.56 | $76.50 | $74.98 | 253,116 |
| 2018-02-14 | $74.77 | $76.55 | $74.75 | $76.32 | $74.81 | 202,968 |
| 2018-02-13 | $75.09 | $75.80 | $74.74 | $75.44 | $73.95 | 204,146 |
| 2018-02-12 | $76.15 | $76.46 | $74.91 | $75.23 | $73.74 | 509,399 |
| 2018-02-09 | $75.85 | $76.54 | $73.67 | $75.91 | $74.41 | 437,953 |
| 2018-02-08 | $77.19 | $77.28 | $75.21 | $75.23 | $73.74 | 493,222 |
| 2018-02-07 | $76.34 | $77.77 | $76.31 | $76.90 | $75.38 | 347,252 |
| 2018-02-06 | $74.37 | $77.89 | $73.26 | $76.70 | $75.18 | 500,481 |
| 2018-02-05 | $79.16 | $79.53 | $75.73 | $75.76 | $74.26 | 469,315 |
| 2018-02-02 | $80.87 | $81.06 | $79.40 | $79.75 | $78.17 | 273,083 |
| 2018-02-01 | $80.97 | $82.00 | $80.38 | $81.27 | $79.66 | 364,195 |
| 2018-01-31 | $81.95 | $82.84 | $81.15 | $81.28 | $79.67 | 305,631 |
| 2018-01-30 | $81.42 | $81.77 | $80.55 | $81.25 | $79.64 | 218,211 |
| 2018-01-29 | $82.50 | $83.13 | $82.13 | $82.35 | $80.72 | 212,839 |
| 2018-01-26 | $82.59 | $82.87 | $81.74 | $82.55 | $80.92 | 286,138 |
| 2018-01-25 | $82.87 | $82.87 | $81.60 | $82.27 | $80.64 | 170,117 |
| 2018-01-24 | $82.90 | $83.47 | $82.22 | $82.57 | $80.93 | 203,484 |
| 2018-01-23 | $82.99 | $82.99 | $82.04 | $82.32 | $80.69 | 217,336 |
| 2018-01-22 | $83.40 | $83.40 | $82.22 | $82.64 | $81.00 | 302,419 |
| 2018-01-19 | $82.26 | $83.62 | $82.26 | $83.60 | $81.94 | 623,558 |
| 2018-01-18 | $82.73 | $83.32 | $82.28 | $82.48 | $80.85 | 269,234 |
| 2018-01-17 | $82.86 | $82.93 | $82.13 | $82.69 | $81.05 | 400,440 |
| 2018-01-16 | $84.77 | $84.77 | $82.47 | $82.54 | $80.91 | 305,940 |
| 2018-01-12 | $83.32 | $85.08 | $83.32 | $84.14 | $82.47 | 176,662 |
| 2018-01-11 | $82.20 | $83.32 | $81.98 | $83.31 | $81.58 | 630,265 |
| 2018-01-10 | $82.26 | $82.41 | $81.65 | $81.83 | $80.13 | 356,834 |
| 2018-01-09 | $82.91 | $83.21 | $82.39 | $82.42 | $80.71 | 200,500 |
| 2018-01-08 | $82.52 | $83.16 | $81.87 | $82.80 | $81.08 | 152,945 |
| 2018-01-05 | $83.37 | $83.49 | $82.02 | $82.73 | $81.01 | 192,538 |
| 2018-01-04 | $84.29 | $84.73 | $82.82 | $82.98 | $81.26 | 237,606 |
| 2018-01-03 | $82.19 | $84.00 | $81.99 | $83.96 | $82.22 | 983,845 |
| 2018-01-02 | $82.05 | $82.83 | $81.50 | $81.96 | $80.26 | 235,096 |
| 2017-12-29 | $82.63 | $83.00 | $81.72 | $81.75 | $80.05 | 172,350 |
| 2017-12-28 | $83.31 | $83.42 | $82.36 | $82.46 | $80.75 | 138,753 |
| 2017-12-27 | $83.01 | $83.51 | $82.70 | $83.01 | $81.29 | 124,816 |
| 2017-12-26 | $82.42 | $83.21 | $82.42 | $82.96 | $81.24 | 149,390 |
| 2017-12-22 | $83.91 | $84.01 | $82.44 | $82.53 | $80.82 | 132,742 |
| 2017-12-21 | $83.52 | $84.11 | $83.10 | $83.64 | $81.91 | 282,263 |
| 2017-12-20 | $82.74 | $83.11 | $82.20 | $82.97 | $81.25 | 277,776 |
| 2017-12-19 | $82.57 | $82.94 | $82.17 | $82.17 | $80.47 | 228,031 |
| 2017-12-18 | $81.65 | $82.67 | $81.55 | $82.60 | $80.89 | 267,585 |
| 2017-12-15 | $80.02 | $82.03 | $79.97 | $81.09 | $79.41 | 682,426 |
| 2017-12-14 | $81.10 | $81.10 | $79.32 | $79.63 | $77.98 | 307,509 |
| 2017-12-13 | $81.26 | $81.49 | $80.70 | $81.07 | $79.39 | 289,367 |
| 2017-12-12 | $81.27 | $81.47 | $80.68 | $81.09 | $79.41 | 446,640 |
| 2017-12-11 | $81.30 | $81.31 | $80.55 | $81.08 | $79.40 | 391,969 |
| 2017-12-08 | $80.67 | $81.30 | $79.73 | $81.12 | $79.44 | 225,993 |
| 2017-12-07 | $80.19 | $80.89 | $79.87 | $80.47 | $78.80 | 505,076 |
| 2017-12-06 | $80.18 | $80.78 | $80.01 | $80.24 | $78.58 | 208,681 |
| 2017-12-05 | $80.58 | $80.91 | $80.04 | $80.37 | $78.70 | 332,474 |
| 2017-12-04 | $81.15 | $81.88 | $80.41 | $80.55 | $78.88 | 454,572 |
| 2017-12-01 | $80.84 | $81.39 | $77.76 | $80.56 | $78.89 | 251,086 |
| 2017-11-30 | $81.24 | $81.38 | $80.49 | $80.77 | $79.10 | 480,207 |
| 2017-11-29 | $79.95 | $81.20 | $79.90 | $80.89 | $79.21 | 467,465 |
| 2017-11-28 | $78.14 | $79.97 | $78.07 | $79.82 | $78.16 | 469,470 |
| 2017-11-27 | $78.91 | $79.46 | $77.99 | $78.14 | $76.52 | 440,821 |
| 2017-11-24 | $79.50 | $79.50 | $78.86 | $79.07 | $77.43 | 163,525 |
| 2017-11-22 | $79.94 | $80.39 | $79.11 | $79.11 | $77.47 | 266,992 |
| 2017-11-21 | $79.87 | $80.72 | $79.41 | $79.85 | $78.19 | 322,869 |
| 2017-11-20 | $78.75 | $79.93 | $78.31 | $79.67 | $78.02 | 247,423 |
| 2017-11-17 | $77.67 | $79.05 | $77.67 | $78.75 | $77.12 | 254,826 |
| 2017-11-16 | $76.96 | $78.25 | $76.96 | $78.11 | $76.49 | 310,611 |
| 2017-11-15 | $77.36 | $77.85 | $76.36 | $76.86 | $75.27 | 425,735 |
| 2017-11-14 | $78.44 | $78.64 | $77.80 | $78.04 | $76.42 | 282,694 |
| 2017-11-13 | $78.48 | $79.04 | $78.09 | $78.90 | $77.26 | 244,532 |
| 2017-11-10 | $78.90 | $79.73 | $78.75 | $79.04 | $77.40 | 411,556 |
| 2017-11-09 | $80.26 | $80.52 | $78.58 | $79.26 | $77.62 | 431,585 |
| 2017-11-08 | $80.99 | $81.54 | $80.40 | $81.21 | $79.53 | 449,107 |
| 2017-11-07 | $81.50 | $81.68 | $80.94 | $81.54 | $79.85 | 263,934 |
| 2017-11-06 | $81.44 | $81.77 | $80.84 | $81.49 | $79.80 | 264,354 |
| 2017-11-03 | $81.16 | $81.73 | $81.15 | $81.25 | $79.57 | 257,504 |
| 2017-11-02 | $80.61 | $81.61 | $80.09 | $81.16 | $79.48 | 366,956 |
| 2017-11-01 | $81.42 | $81.60 | $80.36 | $80.52 | $78.85 | 434,713 |
| 2017-10-31 | $79.92 | $80.88 | $79.34 | $80.51 | $78.84 | 440,455 |
| 2017-10-30 | $79.17 | $79.99 | $78.18 | $79.34 | $77.69 | 644,992 |
| 2017-10-27 | $77.23 | $80.64 | $76.84 | $79.38 | $77.73 | 832,374 |
| 2017-10-26 | $73.70 | $77.10 | $73.70 | $76.68 | $75.09 | 1,187,872 |
| 2017-10-25 | $69.53 | $70.38 | $68.77 | $70.25 | $68.79 | 274,264 |
| 2017-10-24 | $69.78 | $70.05 | $69.65 | $69.80 | $68.35 | 155,949 |
| 2017-10-23 | $69.83 | $70.02 | $69.45 | $69.55 | $68.11 | 135,195 |
| 2017-10-20 | $69.77 | $70.08 | $69.37 | $69.92 | $68.47 | 179,465 |
| 2017-10-19 | $69.48 | $69.77 | $69.07 | $69.45 | $68.01 | 268,943 |
| 2017-10-18 | $69.44 | $70.07 | $69.16 | $69.89 | $68.44 | 223,933 |
| 2017-10-17 | $70.31 | $70.31 | $68.83 | $69.07 | $67.64 | 195,645 |
| 2017-10-16 | $70.42 | $70.85 | $69.96 | $70.40 | $68.94 | 285,518 |
| 2017-10-13 | $70.05 | $70.33 | $69.58 | $70.19 | $68.66 | 254,443 |
| 2017-10-12 | $69.79 | $69.90 | $69.50 | $69.65 | $68.13 | 289,039 |
| 2017-10-11 | $69.86 | $69.86 | $69.35 | $69.73 | $68.21 | 275,957 |
| 2017-10-10 | $70.41 | $70.41 | $69.53 | $69.86 | $68.33 | 224,794 |
| 2017-10-09 | $70.40 | $70.79 | $69.62 | $69.87 | $68.34 | 123,048 |
| 2017-10-06 | $69.96 | $70.50 | $69.96 | $70.45 | $68.91 | 139,076 |
| 2017-10-05 | $70.27 | $70.49 | $69.93 | $70.35 | $68.81 | 223,085 |
| 2017-10-04 | $70.03 | $70.51 | $69.12 | $69.95 | $68.42 | 390,169 |
| 2017-10-03 | $70.57 | $70.84 | $69.73 | $70.11 | $68.58 | 324,475 |
| 2017-10-02 | $69.41 | $70.42 | $69.19 | $70.41 | $68.87 | 271,557 |
| 2017-09-29 | $69.65 | $70.08 | $69.25 | $69.38 | $67.86 | 298,226 |
| 2017-09-28 | $69.14 | $70.26 | $68.82 | $69.71 | $68.19 | 300,136 |
| 2017-09-27 | $69.38 | $69.56 | $68.39 | $69.27 | $67.76 | 425,058 |
| 2017-09-26 | $68.91 | $69.37 | $68.41 | $69.11 | $67.60 | 372,993 |
| 2017-09-25 | $68.26 | $69.01 | $68.13 | $68.73 | $67.23 | 302,666 |
| 2017-09-22 | $68.54 | $68.91 | $68.37 | $68.70 | $67.20 | 240,492 |
| 2017-09-21 | $68.69 | $68.93 | $68.38 | $68.55 | $67.05 | 218,719 |
| 2017-09-20 | $68.30 | $69.11 | $68.07 | $68.63 | $67.13 | 276,781 |
| 2017-09-19 | $68.64 | $69.00 | $68.04 | $68.11 | $66.62 | 287,913 |
| 2017-09-18 | $68.09 | $68.93 | $68.02 | $68.54 | $67.04 | 151,114 |
| 2017-09-15 | $67.48 | $68.27 | $66.88 | $68.00 | $66.51 | 609,882 |
| 2017-09-14 | $68.32 | $68.60 | $67.56 | $67.81 | $66.33 | 345,794 |
| 2017-09-13 | $67.69 | $68.51 | $67.51 | $68.38 | $66.89 | 289,218 |
| 2017-09-12 | $66.98 | $67.99 | $66.98 | $67.85 | $66.37 | 166,677 |
| 2017-09-11 | $67.00 | $67.31 | $66.50 | $66.62 | $65.16 | 162,696 |
| 2017-09-08 | $65.53 | $66.45 | $65.13 | $66.45 | $65.00 | 230,002 |
| 2017-09-07 | $65.77 | $65.81 | $64.82 | $65.58 | $64.15 | 180,179 |
| 2017-09-06 | $66.00 | $66.00 | $64.86 | $65.57 | $64.14 | 274,404 |
| 2017-09-05 | $66.19 | $66.63 | $65.34 | $65.63 | $64.20 | 442,693 |
| 2017-09-01 | $66.27 | $66.37 | $65.88 | $66.19 | $64.74 | 174,306 |
| 2017-08-31 | $65.14 | $66.12 | $65.14 | $66.04 | $64.60 | 214,882 |
| 2017-08-30 | $64.02 | $65.05 | $63.74 | $64.87 | $63.45 | 239,188 |
| 2017-08-29 | $63.35 | $64.35 | $63.24 | $64.17 | $62.77 | 547,513 |
| 2017-08-28 | $63.57 | $64.61 | $63.25 | $63.82 | $62.43 | 466,117 |
| 2017-08-25 | $62.92 | $63.66 | $62.71 | $63.31 | $61.93 | 193,092 |
| 2017-08-24 | $63.31 | $63.35 | $62.44 | $62.45 | $61.09 | 164,890 |
| 2017-08-23 | $62.31 | $63.28 | $62.31 | $62.99 | $61.61 | 199,023 |
| 2017-08-22 | $62.67 | $63.04 | $62.53 | $62.80 | $61.43 | 250,257 |
| 2017-08-21 | $62.65 | $63.29 | $62.15 | $62.68 | $61.31 | 240,532 |
| 2017-08-18 | $63.37 | $63.78 | $62.64 | $62.65 | $61.28 | 396,508 |
| 2017-08-17 | $64.52 | $65.13 | $63.91 | $63.91 | $62.51 | 411,709 |
| 2017-08-16 | $65.76 | $65.83 | $64.64 | $64.66 | $63.25 | 386,463 |
| 2017-08-15 | $66.85 | $67.11 | $65.36 | $65.37 | $63.94 | 326,906 |
| 2017-08-14 | $65.63 | $66.63 | $65.63 | $66.37 | $64.92 | 188,398 |
| 2017-08-11 | $64.84 | $65.58 | $64.79 | $65.15 | $63.73 | 406,045 |
| 2017-08-10 | $66.96 | $67.14 | $65.17 | $65.21 | $63.79 | 296,325 |
| 2017-08-09 | $67.59 | $67.81 | $66.95 | $67.45 | $65.98 | 196,233 |
| 2017-08-08 | $67.47 | $69.20 | $67.41 | $67.98 | $66.49 | 251,978 |
| 2017-08-07 | $66.82 | $67.64 | $66.54 | $67.52 | $66.04 | 244,184 |
| 2017-08-04 | $67.26 | $67.41 | $66.50 | $66.71 | $65.25 | 445,825 |
| 2017-08-03 | $67.47 | $67.47 | $66.54 | $67.05 | $65.59 | 496,573 |
| 2017-08-02 | $68.45 | $68.96 | $67.25 | $67.47 | $66.00 | 548,581 |
| 2017-08-01 | $67.81 | $68.50 | $67.39 | $68.36 | $66.87 | 373,173 |
| 2017-07-31 | $67.59 | $67.90 | $67.03 | $67.50 | $66.03 | 479,186 |
| 2017-07-28 | $68.32 | $69.17 | $67.08 | $67.43 | $65.96 | 603,523 |
| 2017-07-27 | $66.50 | $69.49 | $65.95 | $68.71 | $67.21 | 800,327 |
| 2017-07-26 | $64.67 | $64.81 | $63.49 | $63.69 | $62.30 | 337,127 |
| 2017-07-25 | $64.54 | $64.94 | $64.31 | $64.65 | $63.24 | 539,135 |
| 2017-07-24 | $64.76 | $64.76 | $63.87 | $64.02 | $62.62 | 482,458 |
| 2017-07-21 | $65.93 | $66.00 | $64.63 | $64.87 | $63.45 | 267,424 |
| 2017-07-20 | $65.97 | $65.98 | $64.88 | $65.42 | $63.99 | 133,213 |
| 2017-07-19 | $65.00 | $65.97 | $65.00 | $65.97 | $64.53 | 192,004 |
| 2017-07-18 | $65.24 | $65.31 | $64.17 | $64.77 | $63.35 | 210,779 |
| 2017-07-17 | $64.96 | $65.51 | $64.69 | $65.41 | $63.98 | 178,086 |
| 2017-07-14 | $65.14 | $65.48 | $64.97 | $65.03 | $63.61 | 162,045 |
| 2017-07-13 | $65.40 | $65.40 | $64.65 | $65.14 | $63.72 | 232,995 |
| 2017-07-12 | $65.86 | $66.47 | $65.37 | $65.40 | $63.89 | 185,904 |
| 2017-07-11 | $65.63 | $65.88 | $64.92 | $65.23 | $63.73 | 312,500 |
| 2017-07-10 | $66.50 | $67.14 | $65.52 | $65.53 | $64.02 | 334,055 |
| 2017-07-07 | $66.86 | $67.08 | $66.25 | $66.95 | $65.41 | 194,047 |
| 2017-07-06 | $66.36 | $67.28 | $66.36 | $66.69 | $65.15 | 406,036 |
| 2017-07-05 | $66.20 | $67.03 | $65.86 | $66.90 | $65.36 | 248,650 |
| 2017-07-03 | $65.72 | $66.66 | $65.46 | $66.38 | $64.85 | 121,931 |
| 2017-06-30 | $65.48 | $65.86 | $65.05 | $65.38 | $63.87 | 353,960 |
| 2017-06-29 | $66.11 | $66.11 | $64.40 | $65.26 | $63.76 | 335,722 |
| 2017-06-28 | $66.32 | $66.73 | $65.82 | $65.94 | $64.42 | 337,552 |
| 2017-06-27 | $65.61 | $66.18 | $64.97 | $65.56 | $64.05 | 180,643 |
| 2017-06-26 | $65.83 | $66.69 | $65.32 | $65.66 | $64.15 | 259,891 |
| 2017-06-23 | $64.71 | $65.71 | $64.22 | $65.62 | $64.11 | 822,771 |
| 2017-06-22 | $64.27 | $64.85 | $63.78 | $64.63 | $63.14 | 251,726 |
| 2017-06-21 | $64.99 | $65.57 | $64.12 | $64.23 | $62.75 | 386,635 |
| 2017-06-20 | $65.61 | $65.81 | $64.24 | $64.77 | $63.28 | 307,100 |
| 2017-06-19 | $65.62 | $66.45 | $65.52 | $65.95 | $64.43 | 606,943 |
| 2017-06-16 | $65.31 | $65.67 | $64.93 | $65.34 | $63.83 | 640,720 |
| 2017-06-15 | $64.64 | $65.65 | $64.52 | $65.31 | $63.80 | 277,556 |
| 2017-06-14 | $66.13 | $66.20 | $64.81 | $65.68 | $64.17 | 341,878 |
| 2017-06-13 | $65.99 | $66.61 | $65.32 | $66.00 | $64.48 | 324,522 |
| 2017-06-12 | $66.81 | $67.16 | $65.46 | $65.69 | $64.18 | 312,942 |
| 2017-06-09 | $65.07 | $67.12 | $65.07 | $66.75 | $65.21 | 316,888 |
| 2017-06-08 | $63.99 | $65.20 | $63.99 | $64.85 | $63.36 | 328,830 |
| 2017-06-07 | $63.97 | $64.60 | $63.77 | $63.93 | $62.46 | 207,077 |
| 2017-06-06 | $63.93 | $64.41 | $63.45 | $63.97 | $62.50 | 215,182 |
| 2017-06-05 | $65.23 | $65.23 | $63.93 | $64.56 | $63.07 | 273,686 |
| 2017-06-02 | $64.50 | $66.34 | $64.48 | $65.27 | $63.77 | 362,602 |
| 2017-06-01 | $63.39 | $64.54 | $62.90 | $64.51 | $63.02 | 372,200 |
| 2017-05-31 | $63.05 | $63.07 | $61.97 | $63.02 | $61.57 | 443,370 |
| 2017-05-30 | $63.24 | $63.71 | $62.90 | $62.95 | $61.50 | 175,942 |
| 2017-05-26 | $63.80 | $64.08 | $63.17 | $63.57 | $62.10 | 188,644 |
| 2017-05-25 | $64.32 | $64.55 | $63.85 | $64.05 | $62.57 | 200,407 |
| 2017-05-24 | $64.10 | $64.45 | $63.54 | $64.02 | $62.54 | 223,788 |
| 2017-05-23 | $63.65 | $64.33 | $63.15 | $64.08 | $62.60 | 357,113 |
| 2017-05-22 | $63.48 | $63.49 | $62.44 | $63.05 | $61.60 | 456,014 |
| 2017-05-19 | $62.80 | $64.11 | $62.66 | $63.32 | $61.86 | 237,124 |
| 2017-05-18 | $62.53 | $63.17 | $62.38 | $62.46 | $61.02 | 186,499 |
| 2017-05-17 | $62.96 | $63.43 | $62.43 | $62.93 | $61.48 | 295,030 |
| 2017-05-16 | $64.78 | $65.31 | $63.84 | $64.42 | $62.94 | 190,565 |
| 2017-05-15 | $64.71 | $65.41 | $64.64 | $64.74 | $63.25 | 180,495 |
| 2017-05-12 | $64.50 | $64.78 | $63.98 | $64.51 | $63.02 | 209,609 |
| 2017-05-11 | $65.09 | $65.35 | $63.80 | $64.95 | $63.45 | 221,444 |
| 2017-05-10 | $65.61 | $65.68 | $64.96 | $65.35 | $63.84 | 197,939 |
| 2017-05-09 | $65.85 | $66.27 | $65.50 | $65.77 | $64.25 | 209,819 |
| 2017-05-08 | $66.02 | $66.28 | $65.32 | $65.80 | $64.28 | 164,142 |
| 2017-05-05 | $66.60 | $66.60 | $65.56 | $66.24 | $64.71 | 207,278 |
| 2017-05-04 | $66.20 | $66.62 | $65.56 | $66.37 | $64.84 | 190,772 |
| 2017-05-03 | $66.03 | $66.46 | $65.59 | $66.05 | $64.53 | 216,857 |
| 2017-05-02 | $66.27 | $66.70 | $65.72 | $66.60 | $65.06 | 220,520 |
| 2017-05-01 | $66.03 | $66.62 | $65.19 | $66.40 | $64.87 | 302,900 |
| 2017-04-28 | $67.80 | $67.80 | $65.26 | $65.74 | $64.22 | 539,236 |
| 2017-04-27 | $65.99 | $69.14 | $65.77 | $67.37 | $65.82 | 721,048 |
| 2017-04-26 | $64.56 | $65.75 | $64.25 | $65.26 | $63.76 | 400,554 |
| 2017-04-25 | $64.41 | $65.17 | $63.85 | $64.54 | $63.05 | 202,058 |
| 2017-04-24 | $63.61 | $64.24 | $63.17 | $63.82 | $62.35 | 281,267 |
| 2017-04-21 | $63.12 | $63.12 | $62.15 | $62.55 | $61.11 | 335,056 |
| 2017-04-20 | $62.43 | $63.45 | $61.94 | $63.23 | $61.77 | 245,556 |
| 2017-04-19 | $61.83 | $62.37 | $61.65 | $62.01 | $60.58 | 340,473 |
| 2017-04-18 | $61.14 | $61.76 | $60.98 | $61.37 | $59.96 | 279,820 |
| 2017-04-17 | $60.57 | $61.69 | $60.30 | $61.66 | $60.24 | 267,125 |
| 2017-04-13 | $61.04 | $61.69 | $60.31 | $60.39 | $59.00 | 292,767 |
| 2017-04-12 | $63.38 | $63.38 | $61.08 | $61.17 | $59.76 | 441,912 |
| 2017-04-11 | $62.31 | $63.79 | $62.15 | $63.78 | $62.23 | 279,120 |
| 2017-04-10 | $62.78 | $63.59 | $62.44 | $62.64 | $61.12 | 244,446 |
| 2017-04-07 | $62.12 | $63.68 | $62.08 | $62.88 | $61.35 | 272,718 |
| 2017-04-06 | $62.02 | $62.96 | $62.02 | $62.50 | $60.98 | 234,734 |
| 2017-04-05 | $62.72 | $63.51 | $61.88 | $61.99 | $60.48 | 252,604 |
| 2017-04-04 | $62.47 | $62.83 | $61.99 | $62.21 | $60.70 | 306,321 |
| 2017-04-03 | $63.02 | $63.67 | $62.06 | $62.66 | $61.14 | 353,111 |
| 2017-03-31 | $62.95 | $63.59 | $62.81 | $62.95 | $61.42 | 341,971 |
| 2017-03-30 | $61.95 | $63.15 | $61.95 | $63.06 | $61.53 | 311,713 |
| 2017-03-29 | $61.53 | $62.17 | $61.30 | $61.96 | $60.45 | 367,965 |
| 2017-03-28 | $61.15 | $62.05 | $61.13 | $61.65 | $60.15 | 345,568 |
| 2017-03-27 | $59.94 | $61.63 | $59.76 | $61.36 | $59.87 | 317,518 |
| 2017-03-24 | $61.38 | $61.82 | $60.90 | $61.15 | $59.66 | 266,565 |
| 2017-03-23 | $60.91 | $61.74 | $60.62 | $61.17 | $59.68 | 233,825 |
| 2017-03-22 | $60.34 | $61.31 | $60.27 | $60.92 | $59.44 | 467,870 |
| 2017-03-21 | $62.87 | $62.87 | $60.48 | $60.52 | $59.05 | 471,408 |
| 2017-03-20 | $63.58 | $63.80 | $62.32 | $62.37 | $60.85 | 704,838 |
| 2017-03-17 | $64.19 | $64.52 | $63.09 | $63.59 | $62.04 | 649,987 |
| 2017-03-16 | $64.16 | $64.33 | $63.71 | $64.16 | $62.60 | 639,901 |
| 2017-03-15 | $62.53 | $64.27 | $62.37 | $63.92 | $62.37 | 467,687 |
| 2017-03-14 | $62.53 | $62.82 | $61.15 | $62.19 | $60.68 | 551,936 |
| 2017-03-13 | $63.16 | $64.01 | $62.79 | $63.07 | $61.54 | 552,374 |
| 2017-03-10 | $63.02 | $63.62 | $62.58 | $63.60 | $62.05 | 669,391 |
| 2017-03-09 | $63.16 | $63.42 | $61.84 | $62.27 | $60.76 | 552,858 |
| 2017-03-08 | $63.89 | $64.38 | $63.20 | $63.33 | $61.79 | 560,052 |
| 2017-03-07 | $63.21 | $63.77 | $62.93 | $63.42 | $61.88 | 495,297 |
| 2017-03-06 | $63.20 | $63.44 | $62.52 | $63.31 | $61.77 | 384,621 |
| 2017-03-03 | $63.94 | $64.21 | $63.30 | $63.76 | $62.21 | 464,803 |
| 2017-03-02 | $64.12 | $64.23 | $63.30 | $63.87 | $62.32 | 736,814 |
| 2017-03-01 | $62.66 | $64.29 | $62.44 | $63.67 | $62.12 | 644,964 |
| 2017-02-28 | $64.14 | $64.31 | $61.46 | $61.48 | $59.98 | 791,407 |
| 2017-02-27 | $61.93 | $64.15 | $61.78 | $63.95 | $62.39 | 735,201 |
| 2017-02-24 | $61.54 | $63.56 | $61.54 | $61.94 | $60.43 | 996,603 |
| 2017-02-23 | $65.56 | $66.74 | $60.67 | $61.63 | $60.13 | 1,585,637 |
| 2017-02-22 | $68.80 | $69.27 | $68.28 | $68.49 | $66.82 | 787,491 |
| 2017-02-21 | $69.41 | $70.22 | $68.92 | $69.12 | $67.44 | 948,885 |
| 2017-02-17 | $70.07 | $70.24 | $68.83 | $69.48 | $67.79 | 283,299 |
| 2017-02-16 | $70.10 | $70.30 | $68.86 | $70.24 | $68.53 | 228,818 |
| 2017-02-15 | $69.74 | $70.73 | $69.74 | $70.15 | $68.44 | 557,139 |
| 2017-02-14 | $69.10 | $69.98 | $68.40 | $69.90 | $68.20 | 261,250 |
| 2017-02-13 | $69.63 | $70.16 | $69.01 | $69.21 | $67.53 | 185,702 |
| 2017-02-10 | $69.17 | $69.34 | $68.41 | $69.16 | $67.48 | 256,669 |
| 2017-02-09 | $67.70 | $68.84 | $67.34 | $68.73 | $67.06 | 261,681 |
| 2017-02-08 | $68.84 | $68.84 | $67.56 | $67.65 | $66.00 | 274,588 |
| 2017-02-07 | $69.67 | $69.82 | $68.19 | $68.91 | $67.23 | 270,104 |
| 2017-02-06 | $69.85 | $70.18 | $68.84 | $69.25 | $67.57 | 264,835 |
| 2017-02-03 | $69.57 | $70.98 | $69.09 | $70.18 | $68.47 | 247,993 |
| 2017-02-02 | $69.58 | $69.79 | $68.20 | $68.75 | $67.08 | 365,490 |
| 2017-02-01 | $70.25 | $70.69 | $69.26 | $69.71 | $68.01 | 382,656 |
| 2017-01-31 | $70.01 | $70.42 | $68.83 | $69.69 | $67.99 | 265,697 |
| 2017-01-30 | $70.15 | $70.41 | $69.00 | $70.23 | $68.52 | 263,198 |
| 2017-01-27 | $70.85 | $71.05 | $70.17 | $70.87 | $69.15 | 239,219 |
| 2017-01-26 | $70.97 | $71.18 | $70.09 | $70.72 | $69.00 | 313,327 |
| 2017-01-25 | $70.46 | $71.33 | $69.92 | $70.88 | $69.16 | 306,544 |
| 2017-01-24 | $67.79 | $69.83 | $67.79 | $69.61 | $67.92 | 270,103 |
| 2017-01-23 | $68.11 | $68.61 | $66.58 | $67.42 | $65.78 | 366,723 |
| 2017-01-20 | $67.72 | $68.51 | $67.72 | $68.14 | $66.48 | 227,190 |
| 2017-01-19 | $67.73 | $68.46 | $67.24 | $67.72 | $66.07 | 360,293 |
| 2017-01-18 | $67.18 | $67.58 | $67.00 | $67.43 | $65.79 | 223,081 |
| 2017-01-17 | $68.47 | $68.55 | $67.02 | $67.10 | $65.47 | 240,714 |
| 2017-01-13 | $68.20 | $69.20 | $68.20 | $68.96 | $67.28 | 300,562 |
| 2017-01-12 | $67.96 | $68.23 | $66.63 | $68.19 | $66.53 | 454,329 |
| 2017-01-11 | $68.25 | $68.37 | $67.62 | $68.00 | $66.27 | 437,527 |
| 2017-01-10 | $67.68 | $68.44 | $67.49 | $68.05 | $66.32 | 494,668 |
| 2017-01-09 | $69.65 | $69.86 | $67.35 | $67.37 | $65.65 | 509,783 |
| 2017-01-06 | $71.55 | $71.80 | $69.92 | $69.95 | $68.17 | 368,414 |
| 2017-01-05 | $72.31 | $72.88 | $71.05 | $71.39 | $69.57 | 284,272 |
| 2017-01-04 | $71.42 | $72.71 | $71.42 | $72.45 | $70.60 | 320,196 |
| 2017-01-03 | $71.53 | $72.00 | $70.35 | $70.84 | $69.04 | 231,279 |
| 2016-12-30 | $71.22 | $71.45 | $70.56 | $70.76 | $68.96 | 202,472 |
| 2016-12-29 | $70.94 | $71.48 | $70.63 | $70.97 | $69.16 | 164,705 |
| 2016-12-28 | $72.36 | $72.50 | $70.52 | $70.78 | $68.98 | 279,410 |
| 2016-12-27 | $72.07 | $72.47 | $71.57 | $72.21 | $70.37 | 132,708 |
| 2016-12-23 | $71.95 | $72.25 | $71.61 | $71.84 | $70.01 | 145,110 |
| 2016-12-22 | $72.45 | $73.07 | $71.90 | $72.00 | $70.17 | 207,124 |
| 2016-12-21 | $72.68 | $72.82 | $72.14 | $72.14 | $70.30 | 310,821 |
| 2016-12-20 | $71.80 | $73.02 | $71.60 | $73.01 | $71.15 | 433,775 |
| 2016-12-19 | $71.72 | $72.31 | $70.56 | $71.58 | $69.76 | 410,012 |
| 2016-12-16 | $72.77 | $73.01 | $71.66 | $71.75 | $69.92 | 900,997 |
| 2016-12-15 | $71.48 | $72.96 | $70.76 | $72.53 | $70.68 | 567,066 |
| 2016-12-14 | $72.67 | $72.88 | $71.18 | $71.32 | $69.50 | 555,804 |
| 2016-12-13 | $73.04 | $73.04 | $71.90 | $72.74 | $70.89 | 556,585 |
| 2016-12-12 | $72.49 | $73.44 | $72.24 | $72.39 | $70.55 | 500,343 |
| 2016-12-09 | $73.17 | $73.18 | $72.17 | $72.75 | $70.90 | 437,166 |
| 2016-12-08 | $70.87 | $73.31 | $70.52 | $73.04 | $71.18 | 640,609 |
| 2016-12-07 | $70.42 | $72.65 | $70.42 | $72.44 | $70.60 | 565,015 |
| 2016-12-06 | $69.71 | $70.55 | $69.64 | $70.28 | $68.49 | 471,111 |
| 2016-12-05 | $69.38 | $69.81 | $68.85 | $69.74 | $67.96 | 505,559 |
| 2016-12-02 | $68.94 | $69.43 | $68.14 | $68.67 | $66.92 | 545,616 |
| 2016-12-01 | $69.97 | $70.27 | $68.49 | $69.09 | $67.33 | 432,344 |
| 2016-11-30 | $71.47 | $71.69 | $69.36 | $69.37 | $67.60 | 451,614 |
| 2016-11-29 | $70.68 | $71.61 | $70.58 | $71.02 | $69.21 | 590,591 |
| 2016-11-28 | $71.72 | $72.14 | $70.27 | $70.61 | $68.81 | 744,993 |
| 2016-11-25 | $71.75 | $72.02 | $71.38 | $71.80 | $69.97 | 129,234 |
| 2016-11-23 | $70.50 | $71.60 | $70.50 | $71.56 | $69.74 | 570,013 |
| 2016-11-22 | $69.72 | $70.56 | $69.47 | $70.48 | $68.69 | 551,144 |
| 2016-11-21 | $70.38 | $70.68 | $69.15 | $69.72 | $67.94 | 565,919 |
| 2016-11-18 | $70.64 | $70.65 | $69.72 | $69.87 | $68.09 | 553,249 |
| 2016-11-17 | $70.82 | $71.23 | $70.22 | $70.48 | $68.69 | 470,264 |
| 2016-11-16 | $69.90 | $70.59 | $69.63 | $70.45 | $68.66 | 407,489 |
| 2016-11-15 | $70.25 | $70.48 | $68.96 | $70.24 | $68.45 | 591,682 |
| 2016-11-14 | $68.13 | $70.12 | $67.67 | $70.06 | $68.28 | 503,143 |
| 2016-11-11 | $66.05 | $67.75 | $65.92 | $67.34 | $65.62 | 633,477 |
| 2016-11-10 | $66.00 | $66.73 | $65.28 | $66.09 | $64.41 | 771,135 |
| 2016-11-09 | $61.87 | $65.99 | $61.29 | $65.08 | $63.42 | 783,236 |
| 2016-11-08 | $61.06 | $61.71 | $60.60 | $61.22 | $59.66 | 364,745 |
| 2016-11-07 | $61.14 | $61.35 | $60.75 | $61.09 | $59.53 | 499,685 |
| 2016-11-04 | $60.27 | $60.60 | $59.61 | $59.93 | $58.40 | 454,454 |
| 2016-11-03 | $59.82 | $60.81 | $59.53 | $60.28 | $58.74 | 419,167 |
| 2016-11-02 | $59.48 | $60.17 | $59.48 | $59.60 | $58.08 | 395,315 |
| 2016-11-01 | $60.71 | $60.78 | $59.20 | $59.52 | $58.00 | 531,002 |
| 2016-10-31 | $60.57 | $60.73 | $60.09 | $60.46 | $58.92 | 698,460 |
| 2016-10-28 | $60.12 | $61.16 | $60.12 | $60.58 | $59.04 | 807,546 |
| 2016-10-27 | $58.01 | $60.47 | $58.01 | $59.75 | $58.23 | 1,391,105 |
| 2016-10-26 | $55.81 | $56.29 | $55.49 | $56.26 | $54.83 | 279,178 |
| 2016-10-25 | $56.30 | $56.49 | $55.90 | $56.21 | $54.78 | 257,581 |
| 2016-10-24 | $56.93 | $57.34 | $56.33 | $56.40 | $54.96 | 229,705 |
| 2016-10-21 | $55.51 | $56.34 | $55.10 | $56.12 | $54.69 | 240,281 |
| 2016-10-20 | $56.53 | $56.74 | $56.02 | $56.04 | $54.61 | 301,262 |
| 2016-10-19 | $57.47 | $57.47 | $56.76 | $56.90 | $55.45 | 246,709 |
| 2016-10-18 | $57.75 | $57.86 | $57.16 | $57.21 | $55.75 | 342,221 |
| 2016-10-17 | $57.31 | $57.54 | $56.90 | $56.98 | $55.53 | 404,246 |
| 2016-10-14 | $58.21 | $58.34 | $57.25 | $57.28 | $55.82 | 380,923 |
| 2016-10-13 | $57.27 | $58.05 | $56.87 | $57.82 | $56.35 | 320,822 |
| 2016-10-12 | $57.31 | $58.03 | $57.28 | $57.92 | $56.37 | 495,054 |
| 2016-10-11 | $58.98 | $59.38 | $56.58 | $57.38 | $55.84 | 816,604 |
| 2016-10-10 | $59.31 | $59.94 | $59.01 | $59.22 | $57.63 | 589,540 |
| 2016-10-07 | $59.89 | $59.91 | $58.56 | $59.00 | $57.42 | 456,257 |
| 2016-10-06 | $60.11 | $60.33 | $59.29 | $59.90 | $58.29 | 366,615 |
| 2016-10-05 | $59.68 | $60.56 | $59.33 | $60.36 | $58.74 | 851,221 |
| 2016-10-04 | $59.89 | $60.55 | $59.01 | $59.26 | $57.67 | 362,379 |
| 2016-10-03 | $59.47 | $59.92 | $58.80 | $59.66 | $58.06 | 481,023 |
| 2016-09-30 | $59.61 | $60.33 | $59.17 | $59.62 | $58.02 | 447,761 |
| 2016-09-29 | $59.06 | $59.76 | $58.75 | $59.31 | $57.72 | 407,419 |
| 2016-09-28 | $58.54 | $59.30 | $58.23 | $59.25 | $57.66 | 309,311 |
| 2016-09-27 | $57.26 | $58.56 | $57.01 | $58.43 | $56.86 | 395,944 |
| 2016-09-26 | $57.38 | $57.92 | $57.07 | $57.30 | $55.76 | 158,286 |
| 2016-09-23 | $58.60 | $58.84 | $57.57 | $57.64 | $56.09 | 217,570 |
| 2016-09-22 | $58.13 | $58.78 | $58.01 | $58.71 | $57.14 | 272,168 |
| 2016-09-21 | $57.24 | $57.81 | $56.76 | $57.74 | $56.19 | 201,772 |
| 2016-09-20 | $57.02 | $57.21 | $56.55 | $56.81 | $55.29 | 330,477 |
| 2016-09-19 | $56.70 | $57.18 | $56.29 | $56.62 | $55.10 | 467,508 |
| 2016-09-16 | $56.31 | $56.48 | $55.82 | $56.25 | $54.74 | 500,107 |
| 2016-09-15 | $55.07 | $56.23 | $55.01 | $56.23 | $54.72 | 296,540 |
| 2016-09-14 | $55.36 | $55.59 | $54.89 | $54.92 | $53.45 | 266,893 |
| 2016-09-13 | $55.75 | $56.01 | $55.19 | $55.38 | $53.90 | 279,624 |
| 2016-09-12 | $55.50 | $56.45 | $55.25 | $56.17 | $54.66 | 224,348 |
| 2016-09-09 | $57.40 | $57.67 | $55.73 | $55.75 | $54.26 | 272,058 |
| 2016-09-08 | $58.32 | $58.50 | $57.82 | $57.96 | $56.41 | 301,382 |
| 2016-09-07 | $57.59 | $58.12 | $57.29 | $58.10 | $56.54 | 342,918 |
| 2016-09-06 | $58.29 | $58.48 | $57.35 | $57.67 | $56.12 | 266,343 |
| 2016-09-02 | $57.90 | $58.02 | $57.46 | $57.95 | $56.40 | 222,888 |
| 2016-09-01 | $57.31 | $57.59 | $56.35 | $57.46 | $55.92 | 292,241 |
| 2016-08-31 | $57.29 | $57.38 | $56.53 | $57.26 | $55.72 | 378,045 |
| 2016-08-30 | $57.25 | $57.50 | $57.16 | $57.46 | $55.92 | 233,493 |
| 2016-08-29 | $57.23 | $57.56 | $57.00 | $57.37 | $55.83 | 296,194 |
| 2016-08-26 | $57.68 | $58.06 | $56.73 | $57.01 | $55.48 | 345,451 |
| 2016-08-25 | $57.00 | $57.45 | $56.96 | $57.44 | $55.90 | 478,521 |
| 2016-08-24 | $57.44 | $57.63 | $57.02 | $57.17 | $55.64 | 366,493 |
| 2016-08-23 | $57.48 | $57.61 | $57.22 | $57.44 | $55.90 | 420,436 |
| 2016-08-22 | $56.52 | $57.25 | $56.23 | $57.14 | $55.61 | 332,619 |
| 2016-08-19 | $56.80 | $56.83 | $56.29 | $56.67 | $55.15 | 207,224 |
| 2016-08-18 | $56.41 | $56.93 | $56.28 | $56.89 | $55.36 | 185,356 |
| 2016-08-17 | $57.05 | $57.05 | $56.26 | $56.41 | $54.90 | 299,869 |
| 2016-08-16 | $57.24 | $57.55 | $56.90 | $57.07 | $55.54 | 342,945 |
| 2016-08-15 | $56.77 | $57.39 | $56.31 | $57.28 | $55.74 | 181,062 |
| 2016-08-12 | $56.44 | $56.81 | $56.19 | $56.78 | $55.26 | 276,804 |
| 2016-08-11 | $56.67 | $56.77 | $56.35 | $56.39 | $54.88 | 232,386 |
| 2016-08-10 | $56.67 | $56.67 | $56.10 | $56.47 | $54.96 | 223,644 |
| 2016-08-09 | $56.50 | $57.04 | $56.22 | $56.64 | $55.12 | 173,390 |
| 2016-08-08 | $56.44 | $56.76 | $55.99 | $56.44 | $54.93 | 264,154 |
| 2016-08-05 | $55.54 | $56.90 | $55.50 | $56.55 | $55.03 | 331,998 |
| 2016-08-04 | $55.86 | $55.86 | $55.13 | $55.32 | $53.84 | 256,317 |
| 2016-08-03 | $55.39 | $55.95 | $55.17 | $55.87 | $54.37 | 372,731 |
| 2016-08-02 | $55.57 | $55.78 | $55.10 | $55.50 | $54.01 | 579,561 |
| 2016-08-01 | $55.64 | $55.84 | $55.14 | $55.47 | $53.98 | 362,337 |
| 2016-07-29 | $56.22 | $56.87 | $55.59 | $55.70 | $54.21 | 765,901 |
| 2016-07-28 | $53.16 | $56.43 | $53.16 | $55.96 | $54.46 | 1,225,565 |
| 2016-07-27 | $52.05 | $52.60 | $52.05 | $52.54 | $51.13 | 379,691 |
| 2016-07-26 | $51.34 | $52.14 | $51.13 | $52.08 | $50.68 | 403,007 |
| 2016-07-25 | $51.13 | $51.49 | $51.09 | $51.33 | $49.95 | 296,518 |
| 2016-07-22 | $50.80 | $51.24 | $50.34 | $51.19 | $49.82 | 255,818 |
| 2016-07-21 | $51.26 | $51.76 | $50.69 | $50.94 | $49.57 | 319,209 |
| 2016-07-20 | $51.09 | $51.39 | $50.67 | $51.35 | $49.97 | 378,464 |
| 2016-07-19 | $50.86 | $51.14 | $50.08 | $51.09 | $49.72 | 297,841 |
| 2016-07-18 | $51.86 | $52.07 | $51.47 | $51.69 | $50.30 | 204,397 |
| 2016-07-15 | $52.48 | $52.49 | $51.74 | $51.87 | $50.48 | 205,760 |
| 2016-07-14 | $51.87 | $52.18 | $51.61 | $52.00 | $50.61 | 328,869 |
| 2016-07-13 | $51.88 | $51.98 | $51.45 | $51.59 | $50.13 | 241,173 |
| 2016-07-12 | $51.68 | $51.99 | $51.25 | $51.64 | $50.18 | 340,619 |
| 2016-07-11 | $50.98 | $51.47 | $50.84 | $51.14 | $49.69 | 310,025 |
| 2016-07-08 | $50.21 | $51.41 | $50.21 | $50.93 | $49.49 | 434,236 |
| 2016-07-07 | $48.88 | $49.81 | $48.79 | $49.70 | $48.29 | 432,144 |
| 2016-07-06 | $48.08 | $48.84 | $47.89 | $48.64 | $47.26 | 312,990 |
| 2016-07-05 | $48.26 | $48.58 | $47.69 | $48.45 | $47.08 | 359,280 |
| 2016-07-01 | $49.35 | $49.88 | $48.61 | $48.64 | $47.26 | 724,066 |
| 2016-06-30 | $48.27 | $49.69 | $48.12 | $49.26 | $47.87 | 9,647,578 |
| 2016-06-29 | $47.36 | $48.33 | $47.02 | $48.27 | $46.90 | 384,459 |
| 2016-06-28 | $46.80 | $47.03 | $46.48 | $46.81 | $45.48 | 266,882 |
| 2016-06-27 | $47.02 | $47.06 | $45.86 | $46.22 | $44.91 | 321,014 |
| 2016-06-24 | $47.70 | $48.31 | $47.14 | $47.63 | $46.28 | 772,150 |
| 2016-06-23 | $48.93 | $49.42 | $48.78 | $49.36 | $47.96 | 182,120 |
| 2016-06-22 | $48.48 | $48.89 | $48.29 | $48.30 | $46.93 | 256,837 |
| 2016-06-21 | $48.01 | $48.76 | $47.22 | $48.45 | $47.08 | 422,071 |
| 2016-06-20 | $47.46 | $47.51 | $47.09 | $47.10 | $45.77 | 216,324 |
| 2016-06-17 | $47.17 | $47.25 | $46.64 | $46.85 | $45.52 | 449,636 |
| 2016-06-16 | $46.46 | $47.09 | $45.47 | $47.04 | $45.71 | 141,459 |
| 2016-06-15 | $47.37 | $47.37 | $46.80 | $46.85 | $45.52 | 172,761 |
| 2016-06-14 | $47.06 | $47.48 | $46.75 | $47.23 | $45.89 | 123,606 |
| 2016-06-13 | $47.85 | $48.23 | $47.22 | $47.25 | $45.91 | 157,668 |
| 2016-06-10 | $48.22 | $48.48 | $47.92 | $48.12 | $46.76 | 159,093 |
| 2016-06-09 | $48.27 | $48.84 | $48.13 | $48.76 | $47.38 | 216,407 |
| 2016-06-08 | $48.36 | $48.88 | $48.18 | $48.65 | $47.27 | 144,389 |
| 2016-06-07 | $48.18 | $48.35 | $47.85 | $48.26 | $46.89 | 123,276 |
| 2016-06-06 | $47.64 | $48.20 | $47.64 | $48.12 | $46.76 | 168,669 |
| 2016-06-03 | $47.70 | $47.83 | $47.07 | $47.60 | $46.25 | 187,604 |
| 2016-06-02 | $47.55 | $47.78 | $47.26 | $47.75 | $46.40 | 251,093 |
| 2016-06-01 | $47.19 | $47.53 | $46.98 | $47.53 | $46.18 | 339,278 |
| 2016-05-31 | $47.62 | $47.95 | $47.33 | $47.55 | $46.20 | 311,930 |
| 2016-05-27 | $47.38 | $47.72 | $47.30 | $47.55 | $46.20 | 142,773 |
| 2016-05-26 | $47.21 | $47.57 | $47.13 | $47.39 | $46.05 | 149,396 |
| 2016-05-25 | $47.02 | $47.36 | $46.85 | $47.10 | $45.77 | 155,231 |
| 2016-05-24 | $46.00 | $46.80 | $46.00 | $46.73 | $45.41 | 201,530 |
| 2016-05-23 | $45.73 | $46.02 | $45.45 | $45.75 | $44.45 | 211,721 |
| 2016-05-20 | $45.24 | $46.02 | $45.24 | $45.77 | $44.47 | 227,645 |
| 2016-05-19 | $45.28 | $45.45 | $44.27 | $44.97 | $43.70 | 267,977 |
| 2016-05-18 | $45.77 | $45.99 | $45.23 | $45.66 | $44.37 | 228,025 |
| 2016-05-17 | $46.97 | $47.15 | $45.54 | $45.85 | $44.55 | 477,378 |
| 2016-05-16 | $47.00 | $47.35 | $46.77 | $47.11 | $45.78 | 156,440 |
| 2016-05-13 | $47.42 | $47.72 | $46.40 | $46.72 | $45.40 | 169,627 |
| 2016-05-12 | $47.71 | $48.06 | $47.46 | $47.60 | $46.25 | 153,307 |
| 2016-05-11 | $47.89 | $48.02 | $47.54 | $47.62 | $46.27 | 189,711 |
| 2016-05-10 | $47.60 | $47.99 | $47.45 | $47.99 | $46.63 | 207,835 |
| 2016-05-09 | $47.56 | $47.96 | $47.21 | $47.37 | $46.03 | 173,222 |
| 2016-05-06 | $46.94 | $47.57 | $46.81 | $47.57 | $46.22 | 206,239 |
| 2016-05-05 | $47.04 | $47.62 | $47.03 | $47.28 | $45.94 | 266,006 |
| 2016-05-04 | $47.07 | $47.38 | $46.63 | $46.73 | $45.41 | 297,609 |
| 2016-05-03 | $47.76 | $47.96 | $47.06 | $47.22 | $45.88 | 278,474 |
| 2016-05-02 | $48.49 | $48.86 | $47.77 | $48.14 | $46.78 | 291,498 |
| 2016-04-29 | $48.51 | $49.09 | $48.22 | $48.48 | $47.11 | 324,078 |
| 2016-04-28 | $48.21 | $49.88 | $47.65 | $48.21 | $46.85 | 557,264 |
| 2016-04-27 | $48.53 | $48.83 | $48.07 | $48.37 | $47.00 | 343,098 |
| 2016-04-26 | $48.19 | $48.50 | $47.82 | $48.40 | $47.03 | 316,001 |
| 2016-04-25 | $48.86 | $48.86 | $47.82 | $47.98 | $46.62 | 275,557 |
| 2016-04-22 | $48.84 | $49.39 | $48.76 | $49.11 | $47.72 | 220,759 |
| 2016-04-21 | $49.06 | $49.42 | $48.71 | $48.79 | $47.41 | 145,333 |
| 2016-04-20 | $48.47 | $49.67 | $48.27 | $49.15 | $47.76 | 303,302 |
| 2016-04-19 | $48.80 | $49.02 | $48.09 | $48.33 | $46.96 | 313,733 |
| 2016-04-18 | $48.11 | $48.93 | $48.11 | $48.59 | $47.21 | 268,714 |
| 2016-04-15 | $48.28 | $48.81 | $48.21 | $48.46 | $47.09 | 183,895 |
| 2016-04-14 | $49.15 | $49.15 | $48.40 | $48.50 | $47.13 | 141,903 |
| 2016-04-13 | $48.32 | $49.13 | $47.88 | $49.11 | $47.64 | 247,252 |
| 2016-04-12 | $47.33 | $48.20 | $47.33 | $47.91 | $46.48 | 126,140 |
| 2016-04-11 | $47.66 | $48.11 | $47.04 | $47.25 | $45.84 | 245,267 |
| 2016-04-08 | $47.61 | $48.08 | $47.45 | $47.69 | $46.26 | 173,586 |
| 2016-04-07 | $47.18 | $47.34 | $46.81 | $47.06 | $45.65 | 303,227 |
| 2016-04-06 | $47.42 | $47.67 | $46.88 | $47.58 | $46.16 | 172,887 |
| 2016-04-05 | $47.50 | $47.95 | $47.21 | $47.31 | $45.89 | 183,669 |
| 2016-04-04 | $48.59 | $48.59 | $47.70 | $47.77 | $46.34 | 278,726 |
| 2016-04-01 | $48.10 | $48.78 | $47.82 | $48.64 | $47.19 | 242,656 |
| 2016-03-31 | $48.62 | $48.75 | $48.46 | $48.60 | $47.15 | 249,287 |
| 2016-03-30 | $49.00 | $49.05 | $48.46 | $48.65 | $47.19 | 181,779 |
| 2016-03-29 | $47.70 | $49.00 | $47.70 | $48.95 | $47.49 | 198,832 |
| 2016-03-28 | $48.00 | $48.24 | $47.69 | $47.90 | $46.47 | 229,162 |
| 2016-03-24 | $47.42 | $47.89 | $47.31 | $47.88 | $46.45 | 161,072 |
| 2016-03-23 | $47.77 | $48.13 | $47.54 | $47.61 | $46.19 | 348,123 |
| 2016-03-22 | $47.57 | $48.21 | $47.53 | $48.02 | $46.58 | 235,453 |
| 2016-03-21 | $48.03 | $48.20 | $47.33 | $47.67 | $46.24 | 205,080 |
| 2016-03-18 | $48.05 | $48.19 | $47.59 | $48.02 | $46.58 | 685,956 |
| 2016-03-17 | $46.38 | $47.97 | $45.55 | $47.76 | $46.33 | 322,911 |
| 2016-03-16 | $45.83 | $46.53 | $45.83 | $46.37 | $44.98 | 488,267 |
| 2016-03-15 | $46.57 | $46.57 | $45.80 | $45.85 | $44.48 | 165,885 |
| 2016-03-14 | $46.81 | $47.08 | $46.21 | $46.89 | $45.49 | 154,641 |
| 2016-03-11 | $46.60 | $47.09 | $46.40 | $47.02 | $45.61 | 223,367 |
| 2016-03-10 | $46.92 | $47.42 | $45.71 | $46.25 | $44.87 | 260,072 |
| 2016-03-09 | $47.16 | $47.23 | $46.65 | $46.76 | $45.36 | 214,450 |
| 2016-03-08 | $47.86 | $47.86 | $46.79 | $46.86 | $45.46 | 204,711 |
| 2016-03-07 | $47.29 | $48.23 | $47.09 | $48.23 | $46.79 | 253,623 |
| 2016-03-04 | $48.19 | $48.19 | $46.94 | $47.34 | $45.92 | 278,989 |
| 2016-03-03 | $47.38 | $48.23 | $47.05 | $48.19 | $46.75 | 345,110 |
| 2016-03-02 | $46.78 | $47.54 | $46.57 | $47.44 | $46.02 | 294,469 |
| 2016-03-01 | $46.29 | $47.15 | $46.09 | $46.87 | $45.47 | 290,145 |
| 2016-02-29 | $45.21 | $46.40 | $44.68 | $45.87 | $44.50 | 468,112 |
| 2016-02-26 | $45.07 | $46.32 | $44.16 | $45.16 | $43.81 | 543,003 |
| 2016-02-25 | $48.18 | $48.45 | $45.73 | $46.02 | $44.64 | 362,661 |
| 2016-02-24 | $45.25 | $46.49 | $45.18 | $46.49 | $45.10 | 408,460 |
| 2016-02-23 | $46.08 | $46.60 | $45.70 | $45.74 | $44.37 | 294,134 |
| 2016-02-22 | $46.08 | $46.69 | $46.00 | $46.35 | $44.96 | 235,452 |
| 2016-02-19 | $44.93 | $45.92 | $44.32 | $45.86 | $44.49 | 198,050 |
| 2016-02-18 | $45.60 | $45.70 | $45.07 | $45.20 | $43.85 | 248,461 |
| 2016-02-17 | $45.25 | $46.03 | $45.22 | $45.55 | $44.19 | 352,847 |
| 2016-02-16 | $44.83 | $45.18 | $44.31 | $44.90 | $43.56 | 261,623 |
| 2016-02-12 | $43.63 | $44.58 | $43.63 | $44.32 | $42.99 | 249,558 |
| 2016-02-11 | $42.75 | $43.55 | $42.59 | $43.25 | $41.96 | 318,001 |
| 2016-02-10 | $43.39 | $44.14 | $43.39 | $43.49 | $42.19 | 291,357 |
| 2016-02-09 | $42.35 | $43.52 | $42.33 | $43.13 | $41.84 | 268,614 |
| 2016-02-08 | $42.86 | $42.94 | $41.82 | $42.80 | $41.52 | 298,837 |
| 2016-02-05 | $44.20 | $44.54 | $43.40 | $43.48 | $42.18 | 295,051 |
| 2016-02-04 | $44.45 | $44.83 | $43.87 | $44.44 | $43.11 | 293,269 |
| 2016-02-03 | $44.44 | $44.67 | $43.64 | $44.54 | $43.21 | 299,794 |
| 2016-02-02 | $44.88 | $45.16 | $43.85 | $44.01 | $42.69 | 365,951 |
| 2016-02-01 | $45.21 | $45.65 | $44.86 | $45.48 | $44.12 | 227,862 |
| 2016-01-29 | $44.67 | $45.74 | $44.53 | $45.70 | $44.33 | 565,410 |
| 2016-01-28 | $44.76 | $45.02 | $44.03 | $44.39 | $43.06 | 291,636 |
| 2016-01-27 | $44.21 | $44.83 | $43.96 | $44.09 | $42.77 | 318,752 |
| 2016-01-26 | $43.48 | $44.31 | $43.34 | $44.28 | $42.96 | 221,618 |
| 2016-01-25 | $43.96 | $44.59 | $43.01 | $43.14 | $41.85 | 401,274 |
| 2016-01-22 | $43.49 | $44.49 | $43.37 | $44.41 | $43.08 | 491,022 |
| 2016-01-21 | $42.52 | $43.28 | $42.04 | $42.71 | $41.43 | 575,490 |
| 2016-01-20 | $42.14 | $42.88 | $40.98 | $42.47 | $41.20 | 366,018 |
| 2016-01-19 | $44.24 | $44.26 | $42.20 | $42.54 | $41.27 | 327,017 |
| 2016-01-15 | $42.28 | $43.72 | $42.28 | $43.66 | $42.35 | 462,496 |
| 2016-01-14 | $43.27 | $44.04 | $42.88 | $43.57 | $42.27 | 255,433 |
| 2016-01-13 | $45.17 | $45.20 | $42.74 | $43.18 | $41.81 | 318,102 |
| 2016-01-12 | $44.90 | $45.05 | $44.18 | $44.92 | $43.50 | 432,098 |
| 2016-01-11 | $44.50 | $44.84 | $43.99 | $44.33 | $42.93 | 265,668 |
| 2016-01-08 | $45.29 | $45.38 | $44.06 | $44.24 | $42.84 | 286,120 |
| 2016-01-07 | $45.70 | $45.93 | $44.82 | $45.04 | $43.61 | 299,721 |
| 2016-01-06 | $45.49 | $46.65 | $45.49 | $46.60 | $45.12 | 340,674 |
| 2016-01-05 | $46.50 | $46.77 | $45.90 | $46.25 | $44.78 | 334,065 |
| 2016-01-04 | $47.28 | $47.57 | $46.06 | $46.25 | $44.78 | 318,381 |
| 2015-12-31 | $48.14 | $48.60 | $47.96 | $48.04 | $46.52 | 261,046 |
| 2015-12-30 | $48.38 | $48.96 | $48.33 | $48.37 | $46.84 | 198,908 |
| 2015-12-29 | $48.36 | $48.65 | $48.14 | $48.60 | $47.06 | 211,249 |
| 2015-12-28 | $47.72 | $48.07 | $47.49 | $48.07 | $46.55 | 258,444 |
| 2015-12-24 | $48.05 | $48.35 | $47.92 | $47.97 | $46.45 | 146,528 |
| 2015-12-23 | $47.77 | $48.23 | $47.27 | $48.16 | $46.63 | 311,209 |
| 2015-12-22 | $47.07 | $47.65 | $46.96 | $47.42 | $45.92 | 235,686 |
| 2015-12-21 | $47.31 | $47.53 | $46.74 | $46.95 | $45.46 | 297,311 |
| 2015-12-18 | $47.32 | $47.74 | $46.88 | $46.92 | $45.43 | 581,073 |
| 2015-12-17 | $48.94 | $48.94 | $47.55 | $47.56 | $46.05 | 362,588 |
| 2015-12-16 | $48.93 | $49.34 | $48.08 | $48.88 | $47.33 | 390,537 |
| 2015-12-15 | $48.33 | $48.84 | $48.24 | $48.71 | $47.17 | 335,716 |
| 2015-12-14 | $48.07 | $48.43 | $47.54 | $47.90 | $46.38 | 307,995 |
| 2015-12-11 | $48.01 | $48.64 | $47.69 | $47.85 | $46.33 | 392,512 |
| 2015-12-10 | $49.21 | $49.45 | $48.89 | $48.91 | $47.36 | 345,888 |
| 2015-12-09 | $50.13 | $50.94 | $49.16 | $49.23 | $47.67 | 306,680 |
| 2015-12-08 | $50.34 | $50.92 | $49.95 | $50.20 | $48.61 | 246,237 |
| 2015-12-07 | $51.32 | $51.67 | $50.96 | $50.99 | $49.37 | 342,460 |
| 2015-12-04 | $51.02 | $51.87 | $49.77 | $51.57 | $49.94 | 261,870 |
| 2015-12-03 | $51.80 | $52.02 | $50.98 | $51.05 | $49.43 | 267,318 |
| 2015-12-02 | $51.65 | $52.37 | $51.47 | $51.52 | $49.89 | 319,879 |
| 2015-12-01 | $50.55 | $51.72 | $50.28 | $51.68 | $50.04 | 365,946 |
| 2015-11-30 | $50.63 | $50.90 | $50.36 | $50.40 | $48.80 | 486,664 |
| 2015-11-27 | $49.97 | $50.86 | $49.94 | $50.61 | $49.01 | 189,863 |
| 2015-11-25 | $49.81 | $50.27 | $49.81 | $50.05 | $48.46 | 206,083 |
| 2015-11-24 | $49.50 | $50.00 | $49.22 | $49.88 | $48.30 | 254,520 |
| 2015-11-23 | $49.16 | $49.72 | $49.16 | $49.60 | $48.03 | 207,846 |
| 2015-11-20 | $49.04 | $49.77 | $49.04 | $49.38 | $47.82 | 340,999 |
| 2015-11-19 | $49.00 | $49.25 | $48.63 | $48.77 | $47.22 | 573,442 |
| 2015-11-18 | $48.29 | $49.14 | $48.02 | $49.09 | $47.53 | 265,551 |
| 2015-11-17 | $48.57 | $48.80 | $47.85 | $47.97 | $46.45 | 321,179 |
| 2015-11-16 | $48.27 | $48.87 | $48.00 | $48.55 | $47.01 | 256,107 |
| 2015-11-13 | $47.85 | $48.81 | $47.85 | $48.32 | $46.79 | 151,924 |
| 2015-11-12 | $48.95 | $49.24 | $48.07 | $48.16 | $46.63 | 208,822 |
| 2015-11-11 | $49.18 | $49.70 | $48.97 | $49.38 | $47.82 | 395,137 |
| 2015-11-10 | $48.58 | $49.30 | $48.49 | $48.99 | $47.44 | 385,156 |
| 2015-11-09 | $49.36 | $49.70 | $48.68 | $48.73 | $47.19 | 235,802 |
| 2015-11-06 | $49.00 | $49.44 | $48.40 | $49.35 | $47.79 | 287,301 |
| 2015-11-05 | $49.34 | $49.56 | $48.82 | $49.32 | $47.76 | 305,916 |
| 2015-11-04 | $49.66 | $49.95 | $49.28 | $49.36 | $47.80 | 237,232 |
| 2015-11-03 | $49.22 | $49.98 | $49.09 | $49.66 | $48.09 | 610,316 |
| 2015-11-02 | $48.26 | $49.38 | $47.94 | $49.17 | $47.61 | 486,593 |
| 2015-10-30 | $47.64 | $48.99 | $47.64 | $48.28 | $46.75 | 520,163 |
| 2015-10-29 | $47.19 | $48.17 | $46.35 | $47.67 | $46.16 | 429,021 |
| 2015-10-28 | $45.71 | $47.64 | $45.71 | $47.53 | $46.02 | 459,668 |
| 2015-10-27 | $45.83 | $45.96 | $45.26 | $45.48 | $44.04 | 318,024 |
| 2015-10-26 | $45.92 | $46.31 | $45.60 | $46.11 | $44.65 | 229,107 |
| 2015-10-23 | $45.96 | $46.17 | $45.33 | $45.97 | $44.51 | 218,030 |
| 2015-10-22 | $44.40 | $45.84 | $44.04 | $45.68 | $44.23 | 366,232 |
| 2015-10-21 | $45.33 | $45.35 | $44.06 | $44.14 | $42.74 | 372,520 |
| 2015-10-20 | $45.16 | $45.94 | $45.01 | $45.22 | $43.79 | 467,841 |
| 2015-10-19 | $44.85 | $45.96 | $44.85 | $45.28 | $43.85 | 203,239 |
| 2015-10-16 | $45.85 | $46.13 | $44.88 | $45.20 | $43.77 | 331,360 |
| 2015-10-15 | $46.00 | $46.03 | $45.24 | $45.85 | $44.40 | 362,778 |
| 2015-10-14 | $46.39 | $46.79 | $45.97 | $45.98 | $44.45 | 321,782 |
| 2015-10-13 | $46.94 | $47.30 | $46.24 | $46.38 | $44.83 | 252,180 |
| 2015-10-12 | $47.15 | $47.20 | $46.73 | $47.18 | $45.61 | 298,718 |
| 2015-10-09 | $46.43 | $47.21 | $46.43 | $47.10 | $45.53 | 338,398 |
| 2015-10-08 | $45.75 | $46.37 | $45.70 | $46.30 | $44.75 | 401,008 |
| 2015-10-07 | $45.84 | $46.01 | $45.18 | $45.76 | $44.23 | 288,240 |
| 2015-10-06 | $45.27 | $46.00 | $45.14 | $45.46 | $43.94 | 395,434 |
| 2015-10-05 | $44.39 | $45.36 | $44.39 | $45.24 | $43.73 | 343,370 |
| 2015-10-02 | $43.63 | $44.14 | $42.85 | $44.13 | $42.66 | 473,149 |
| 2015-10-01 | $44.37 | $44.67 | $43.71 | $44.05 | $42.58 | 468,837 |
| 2015-09-30 | $44.53 | $44.53 | $43.63 | $44.25 | $42.77 | 570,918 |
| 2015-09-29 | $44.88 | $44.88 | $43.42 | $44.09 | $42.62 | 591,721 |
| 2015-09-28 | $44.90 | $45.34 | $44.76 | $44.95 | $43.45 | 388,758 |
| 2015-09-25 | $45.16 | $45.54 | $44.71 | $45.20 | $43.69 | 388,229 |
| 2015-09-24 | $44.68 | $45.04 | $44.26 | $44.86 | $43.36 | 343,050 |
| 2015-09-23 | $45.40 | $45.70 | $44.49 | $44.95 | $43.45 | 350,521 |
| 2015-09-22 | $45.44 | $45.62 | $44.99 | $45.23 | $43.72 | 455,600 |
| 2015-09-21 | $46.16 | $46.60 | $45.78 | $45.94 | $44.41 | 175,468 |
| 2015-09-18 | $45.92 | $46.38 | $45.65 | $45.77 | $44.24 | 647,840 |
| 2015-09-17 | $46.50 | $47.14 | $46.30 | $46.43 | $44.88 | 276,510 |
| 2015-09-16 | $46.47 | $46.85 | $45.52 | $46.58 | $45.03 | 226,950 |
| 2015-09-15 | $45.77 | $46.42 | $45.30 | $46.38 | $44.83 | 266,675 |
| 2015-09-14 | $45.45 | $45.87 | $45.23 | $45.45 | $43.93 | 134,273 |
| 2015-09-11 | $45.12 | $45.70 | $44.76 | $45.51 | $43.99 | 197,838 |
| 2015-09-10 | $45.19 | $45.49 | $44.77 | $45.46 | $43.94 | 158,123 |
| 2015-09-09 | $45.98 | $46.10 | $45.17 | $45.24 | $43.73 | 156,538 |
| 2015-09-08 | $45.37 | $45.64 | $45.03 | $45.61 | $44.09 | 331,236 |
| 2015-09-04 | $44.70 | $45.16 | $44.49 | $44.65 | $43.16 | 117,781 |
| 2015-09-03 | $45.09 | $45.63 | $44.92 | $45.29 | $43.78 | 218,280 |
| 2015-09-02 | $44.84 | $45.10 | $44.53 | $44.90 | $43.40 | 480,229 |
| 2015-09-01 | $45.35 | $45.92 | $44.76 | $44.92 | $43.42 | 344,500 |
| 2015-08-31 | $45.38 | $46.22 | $45.29 | $46.09 | $44.55 | 195,233 |
| 2015-08-28 | $45.10 | $46.05 | $45.03 | $45.60 | $44.08 | 417,520 |
| 2015-08-27 | $44.83 | $45.53 | $44.38 | $45.18 | $43.67 | 525,180 |
| 2015-08-26 | $45.44 | $45.45 | $44.10 | $44.81 | $43.31 | 391,439 |