FTI Consulting Inc (FCN) Exchange: NYSE
Data as of April 23, 2024
$212.97 ($1.24) 0.59%
FTI Consulting Inc - Daily Information
Click for more stock information on FTI Consulting Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $213.03 |
| Previous Close | $212.97 |
| High | $214.63 |
| Low | $211.99 |
| Adjusted Open | $213.03 |
| Previous Adjusted Close | $212.97 |
| Adjusted High | $214.63 |
| Adjusted Low | $211.99 |
About FTI Consulting Inc (FCN)
FTI Consulting Inc (FCN) is a publicly traded company that provides business advisory services. The company was founded by Michael DeMarco, the current CEO, in 1982 and debuted on the New York Stock Exchange in 2000. Today, FTI consulting is one of the largest global consulting firms, with 4,400 employees controlling 56 offices in 26 countries. Since their IPO in 2000, the companyâs stock price has grown over twelvefold, and the company achieved total revenue of over two billion dollars in 2015.
Invest in FTI Consulting Inc (FCN)
Historical Stock Data for FTI Consulting Inc (FCN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $213.03 | $214.63 | $211.99 | $212.97 | $212.97 | 147,162 |
| 2024-04-22 | $212.68 | $214.26 | $210.97 | $211.73 | $211.73 | 189,550 |
| 2024-04-19 | $207.87 | $212.68 | $207.87 | $211.25 | $211.25 | 328,336 |
| 2024-04-18 | $204.74 | $208.18 | $204.07 | $207.64 | $207.64 | 120,356 |
| 2024-04-17 | $207.62 | $209.86 | $204.43 | $204.46 | $204.46 | 138,795 |
| 2024-04-16 | $206.13 | $209.92 | $204.30 | $207.62 | $207.62 | 159,658 |
| 2024-04-15 | $207.34 | $207.34 | $203.67 | $205.09 | $205.09 | 102,403 |
| 2024-04-12 | $204.43 | $206.38 | $204.43 | $205.79 | $205.79 | 126,837 |
| 2024-04-11 | $207.54 | $207.54 | $203.96 | $205.29 | $205.29 | 93,935 |
| 2024-04-10 | $205.88 | $208.49 | $204.91 | $207.28 | $207.28 | 101,615 |
| 2024-04-09 | $208.24 | $208.87 | $206.67 | $207.84 | $207.84 | 76,045 |
| 2024-04-08 | $208.09 | $209.64 | $206.78 | $207.72 | $207.72 | 112,899 |
| 2024-04-05 | $206.53 | $209.00 | $205.07 | $208.09 | $208.09 | 139,358 |
| 2024-04-04 | $208.66 | $209.84 | $205.29 | $205.70 | $205.70 | 88,850 |
| 2024-04-03 | $206.91 | $208.89 | $206.02 | $207.08 | $207.08 | 164,656 |
| 2024-04-02 | $206.87 | $208.50 | $205.94 | $207.31 | $207.31 | 166,264 |
| 2024-04-01 | $209.37 | $209.76 | $207.96 | $208.12 | $208.12 | 106,088 |
| 2024-03-28 | $209.76 | $211.99 | $208.80 | $210.29 | $210.29 | 137,636 |
| 2024-03-27 | $209.03 | $209.77 | $206.94 | $209.43 | $209.43 | 133,603 |
| 2024-03-26 | $208.40 | $209.47 | $207.21 | $208.19 | $208.19 | 124,156 |
| 2024-03-25 | $207.10 | $210.22 | $205.76 | $209.19 | $209.19 | 215,410 |
| 2024-03-22 | $206.63 | $206.63 | $204.56 | $206.25 | $206.25 | 227,564 |
| 2024-03-21 | $206.23 | $206.64 | $204.51 | $206.02 | $206.02 | 151,746 |
| 2024-03-20 | $210.85 | $211.09 | $203.61 | $204.84 | $204.84 | 198,240 |
| 2024-03-19 | $209.26 | $212.21 | $206.43 | $210.30 | $210.30 | 226,821 |
| 2024-03-18 | $205.57 | $210.20 | $204.60 | $207.98 | $207.98 | 229,748 |
| 2024-03-15 | $202.19 | $206.49 | $202.19 | $205.62 | $205.62 | 345,862 |
| 2024-03-14 | $203.37 | $204.58 | $201.77 | $204.00 | $204.00 | 256,411 |
| 2024-03-13 | $204.94 | $205.19 | $199.77 | $204.05 | $204.05 | 256,233 |
| 2024-03-12 | $203.19 | $205.68 | $201.60 | $205.17 | $205.17 | 247,198 |
| 2024-03-11 | $204.08 | $204.43 | $201.44 | $204.11 | $204.11 | 157,365 |
| 2024-03-08 | $206.05 | $207.22 | $203.44 | $204.08 | $204.08 | 164,538 |
| 2024-03-07 | $207.74 | $208.00 | $204.77 | $205.92 | $205.92 | 202,318 |
| 2024-03-06 | $208.55 | $208.73 | $206.21 | $206.50 | $206.50 | 107,015 |
| 2024-03-05 | $204.73 | $211.02 | $204.58 | $207.96 | $207.96 | 208,814 |
| 2024-03-04 | $204.00 | $207.81 | $203.74 | $205.69 | $205.69 | 190,827 |
| 2024-03-01 | $206.06 | $207.22 | $202.29 | $204.39 | $204.39 | 283,753 |
| 2024-02-29 | $214.00 | $214.42 | $205.71 | $206.88 | $206.88 | 532,403 |
| 2024-02-28 | $216.99 | $216.99 | $214.12 | $214.72 | $214.72 | 203,245 |
| 2024-02-27 | $217.99 | $218.96 | $215.37 | $216.11 | $216.11 | 322,218 |
| 2024-02-26 | $215.00 | $220.89 | $215.00 | $220.00 | $220.00 | 355,015 |
| 2024-02-23 | $222.67 | $223.22 | $214.82 | $216.10 | $216.10 | 339,839 |
| 2024-02-22 | $208.89 | $226.93 | $205.36 | $221.67 | $221.67 | 699,576 |
| 2024-02-21 | $189.26 | $191.23 | $189.09 | $190.12 | $190.12 | 247,511 |
| 2024-02-20 | $193.05 | $193.08 | $189.59 | $190.34 | $190.34 | 177,854 |
| 2024-02-16 | $191.03 | $193.49 | $190.40 | $192.18 | $192.18 | 159,414 |
| 2024-02-15 | $190.87 | $192.77 | $190.61 | $190.93 | $190.93 | 208,993 |
| 2024-02-14 | $186.52 | $191.38 | $186.43 | $191.06 | $191.06 | 253,170 |
| 2024-02-13 | $193.09 | $193.09 | $185.93 | $186.50 | $186.50 | 259,376 |
| 2024-02-12 | $193.98 | $195.39 | $192.94 | $192.94 | $192.94 | 155,308 |
| 2024-02-09 | $194.80 | $195.58 | $193.95 | $195.10 | $195.10 | 149,432 |
| 2024-02-08 | $193.46 | $195.37 | $192.20 | $194.18 | $194.18 | 79,089 |
| 2024-02-07 | $193.90 | $194.29 | $192.67 | $193.92 | $193.92 | 114,651 |
| 2024-02-06 | $192.65 | $193.93 | $191.92 | $193.54 | $193.54 | 130,580 |
| 2024-02-05 | $192.46 | $192.95 | $190.53 | $192.44 | $192.44 | 130,212 |
| 2024-02-02 | $191.40 | $192.81 | $189.79 | $192.57 | $192.57 | 158,888 |
| 2024-02-01 | $191.94 | $193.06 | $189.77 | $191.43 | $191.43 | 248,250 |
| 2024-01-31 | $196.16 | $197.86 | $191.55 | $191.61 | $191.61 | 261,267 |
| 2024-01-30 | $198.16 | $198.58 | $196.17 | $196.86 | $196.86 | 145,338 |
| 2024-01-29 | $196.83 | $197.98 | $194.77 | $197.51 | $197.51 | 172,927 |
| 2024-01-26 | $195.91 | $197.88 | $193.19 | $197.25 | $197.25 | 247,679 |
| 2024-01-25 | $198.28 | $199.39 | $193.67 | $194.41 | $194.41 | 355,675 |
| 2024-01-24 | $200.05 | $200.05 | $195.91 | $198.34 | $198.34 | 178,805 |
| 2024-01-23 | $200.83 | $201.15 | $198.36 | $199.56 | $199.56 | 144,067 |
| 2024-01-22 | $201.00 | $202.75 | $200.78 | $201.00 | $201.00 | 204,895 |
| 2024-01-19 | $204.62 | $205.75 | $200.15 | $200.32 | $200.32 | 351,544 |
| 2024-01-18 | $201.37 | $204.57 | $201.37 | $204.52 | $204.52 | 130,246 |
| 2024-01-17 | $201.15 | $204.46 | $200.01 | $201.19 | $201.19 | 155,210 |
| 2024-01-16 | $198.95 | $202.05 | $198.95 | $201.34 | $201.34 | 115,145 |
| 2024-01-12 | $198.06 | $201.17 | $197.00 | $200.83 | $200.83 | 130,207 |
| 2024-01-11 | $196.48 | $198.32 | $193.76 | $197.32 | $197.32 | 166,644 |
| 2024-01-10 | $195.26 | $199.15 | $194.30 | $196.17 | $196.17 | 143,326 |
| 2024-01-09 | $194.97 | $198.69 | $192.97 | $195.19 | $195.19 | 229,608 |
| 2024-01-08 | $195.85 | $196.30 | $192.81 | $194.51 | $194.51 | 127,691 |
| 2024-01-05 | $192.59 | $195.17 | $191.26 | $194.72 | $194.72 | 267,275 |
| 2024-01-04 | $194.59 | $196.05 | $192.96 | $193.06 | $193.06 | 180,692 |
| 2024-01-03 | $197.42 | $198.32 | $193.68 | $194.25 | $194.25 | 191,034 |
| 2024-01-02 | $198.17 | $199.00 | $196.26 | $196.90 | $196.90 | 238,693 |
| 2023-12-29 | $199.65 | $201.58 | $195.30 | $199.15 | $199.15 | 176,962 |
| 2023-12-28 | $199.41 | $200.81 | $198.28 | $199.38 | $199.38 | 99,442 |
| 2023-12-27 | $199.63 | $202.98 | $199.63 | $200.11 | $200.11 | 169,094 |
| 2023-12-26 | $199.89 | $200.16 | $198.50 | $199.33 | $199.33 | 128,945 |
| 2023-12-22 | $198.58 | $201.72 | $198.55 | $200.41 | $200.41 | 174,414 |
| 2023-12-21 | $198.29 | $199.00 | $195.37 | $198.75 | $198.75 | 220,916 |
| 2023-12-20 | $199.55 | $202.01 | $197.83 | $198.05 | $198.05 | 402,875 |
| 2023-12-19 | $201.70 | $203.94 | $200.71 | $200.90 | $200.90 | 260,393 |
| 2023-12-18 | $200.78 | $204.00 | $200.51 | $203.64 | $203.64 | 240,358 |
| 2023-12-15 | $205.67 | $208.97 | $199.35 | $199.70 | $199.70 | 1,103,036 |
| 2023-12-14 | $221.41 | $221.78 | $206.31 | $206.50 | $206.50 | 751,666 |
| 2023-12-13 | $221.35 | $223.91 | $220.46 | $221.30 | $221.30 | 344,335 |
| 2023-12-12 | $222.37 | $223.68 | $220.44 | $221.88 | $221.88 | 153,414 |
| 2023-12-11 | $222.08 | $222.86 | $219.91 | $221.98 | $221.98 | 178,899 |
| 2023-12-08 | $222.40 | $223.20 | $218.56 | $222.12 | $222.12 | 163,333 |
| 2023-12-07 | $221.19 | $223.18 | $221.19 | $222.00 | $222.00 | 177,421 |
| 2023-12-06 | $224.58 | $226.37 | $221.76 | $222.28 | $222.28 | 164,125 |
| 2023-12-05 | $230.53 | $230.53 | $223.80 | $224.52 | $224.52 | 218,167 |
| 2023-12-04 | $223.13 | $232.15 | $222.67 | $231.00 | $231.00 | 335,199 |
| 2023-12-01 | $219.58 | $221.88 | $219.51 | $221.35 | $221.35 | 163,549 |
| 2023-11-30 | $218.41 | $220.62 | $217.48 | $220.46 | $220.46 | 287,879 |
| 2023-11-29 | $218.34 | $219.08 | $215.81 | $217.85 | $217.85 | 230,839 |
| 2023-11-28 | $220.85 | $221.67 | $217.59 | $217.64 | $217.64 | 138,068 |
| 2023-11-27 | $221.12 | $222.09 | $218.36 | $221.09 | $221.09 | 343,797 |
| 2023-11-24 | $221.00 | $222.02 | $219.63 | $221.76 | $221.76 | 53,946 |
| 2023-11-22 | $222.43 | $223.18 | $221.19 | $221.47 | $221.47 | 130,303 |
| 2023-11-21 | $222.39 | $223.48 | $220.26 | $221.16 | $221.16 | 115,871 |
| 2023-11-20 | $218.41 | $223.57 | $217.86 | $222.25 | $222.25 | 246,082 |
| 2023-11-17 | $221.19 | $221.19 | $217.53 | $219.09 | $219.09 | 474,370 |
| 2023-11-16 | $218.79 | $220.79 | $217.47 | $219.91 | $219.91 | 223,107 |
| 2023-11-15 | $222.19 | $223.01 | $218.08 | $218.79 | $218.79 | 279,041 |
| 2023-11-14 | $221.75 | $222.76 | $219.98 | $222.52 | $222.52 | 258,748 |
| 2023-11-13 | $220.70 | $222.20 | $219.33 | $221.54 | $221.54 | 120,711 |
| 2023-11-10 | $216.51 | $221.67 | $216.51 | $220.88 | $220.88 | 148,635 |
| 2023-11-09 | $216.80 | $219.37 | $214.33 | $216.27 | $216.27 | 157,391 |
| 2023-11-08 | $216.31 | $216.79 | $213.86 | $216.22 | $216.22 | 234,076 |
| 2023-11-07 | $216.90 | $217.19 | $214.34 | $216.40 | $216.40 | 141,818 |
| 2023-11-06 | $216.16 | $216.93 | $215.32 | $216.71 | $216.71 | 115,296 |
| 2023-11-03 | $215.37 | $215.37 | $211.83 | $215.00 | $215.00 | 162,011 |
| 2023-11-02 | $216.80 | $217.85 | $211.37 | $213.56 | $213.56 | 240,226 |
| 2023-11-01 | $212.50 | $218.33 | $210.86 | $217.80 | $217.80 | 307,583 |
| 2023-10-31 | $215.40 | $216.00 | $210.75 | $212.26 | $212.26 | 278,625 |
| 2023-10-30 | $215.92 | $215.92 | $211.14 | $214.65 | $214.65 | 262,142 |
| 2023-10-27 | $217.66 | $218.00 | $212.80 | $215.95 | $215.95 | 363,634 |
| 2023-10-26 | $194.66 | $216.63 | $193.03 | $216.38 | $216.38 | 709,298 |
| 2023-10-25 | $184.79 | $185.51 | $182.67 | $183.93 | $183.93 | 295,893 |
| 2023-10-24 | $184.33 | $185.20 | $181.25 | $184.58 | $184.58 | 188,497 |
| 2023-10-23 | $185.76 | $186.61 | $184.00 | $184.04 | $184.04 | 133,773 |
| 2023-10-20 | $190.19 | $191.05 | $186.01 | $186.20 | $186.20 | 161,732 |
| 2023-10-19 | $190.75 | $191.41 | $187.64 | $189.69 | $189.69 | 224,680 |
| 2023-10-18 | $189.54 | $190.77 | $186.69 | $190.60 | $190.60 | 306,065 |
| 2023-10-17 | $188.82 | $191.83 | $188.04 | $189.08 | $189.08 | 185,790 |
| 2023-10-16 | $190.45 | $192.95 | $188.35 | $189.00 | $189.00 | 172,894 |
| 2023-10-13 | $187.64 | $190.18 | $185.64 | $189.66 | $189.66 | 151,566 |
| 2023-10-12 | $188.25 | $190.06 | $185.49 | $187.41 | $187.41 | 155,472 |
| 2023-10-11 | $189.31 | $189.72 | $186.38 | $188.46 | $188.46 | 195,505 |
| 2023-10-10 | $190.90 | $193.52 | $188.83 | $189.63 | $189.63 | 186,052 |
| 2023-10-09 | $189.86 | $192.38 | $186.93 | $191.22 | $191.22 | 166,784 |
| 2023-10-06 | $187.60 | $189.87 | $186.99 | $189.78 | $189.78 | 165,066 |
| 2023-10-05 | $184.42 | $191.30 | $183.02 | $187.86 | $187.86 | 397,340 |
| 2023-10-04 | $179.19 | $185.60 | $179.19 | $184.64 | $184.64 | 262,124 |
| 2023-10-03 | $177.00 | $180.98 | $177.00 | $178.55 | $178.55 | 221,314 |
| 2023-10-02 | $178.46 | $180.16 | $177.18 | $177.78 | $177.78 | 180,756 |
| 2023-09-29 | $182.33 | $182.36 | $177.54 | $178.41 | $178.41 | 171,383 |
| 2023-09-28 | $181.10 | $183.79 | $180.39 | $182.08 | $182.08 | 145,499 |
| 2023-09-27 | $176.09 | $180.73 | $176.09 | $180.34 | $180.34 | 168,723 |
| 2023-09-26 | $177.76 | $179.35 | $175.03 | $176.56 | $176.56 | 151,003 |
| 2023-09-25 | $177.95 | $178.38 | $176.62 | $177.35 | $177.35 | 126,812 |
| 2023-09-22 | $179.94 | $181.50 | $178.02 | $178.19 | $178.19 | 110,979 |
| 2023-09-21 | $181.82 | $182.07 | $179.81 | $180.32 | $180.32 | 94,888 |
| 2023-09-20 | $181.80 | $184.59 | $181.45 | $182.45 | $182.45 | 97,941 |
| 2023-09-19 | $185.17 | $185.98 | $181.88 | $181.90 | $181.90 | 204,462 |
| 2023-09-18 | $184.57 | $187.18 | $183.61 | $186.48 | $186.48 | 108,988 |
| 2023-09-15 | $183.94 | $186.01 | $183.42 | $184.68 | $184.68 | 481,953 |
| 2023-09-14 | $180.34 | $184.50 | $178.83 | $183.96 | $183.96 | 165,598 |
| 2023-09-13 | $179.83 | $180.96 | $178.20 | $180.27 | $180.27 | 141,240 |
| 2023-09-12 | $179.57 | $179.57 | $177.52 | $179.20 | $179.20 | 96,401 |
| 2023-09-11 | $175.44 | $179.58 | $174.75 | $179.09 | $179.09 | 167,849 |
| 2023-09-08 | $178.20 | $179.12 | $174.94 | $175.66 | $175.66 | 175,838 |
| 2023-09-07 | $177.61 | $179.64 | $175.56 | $177.56 | $177.56 | 277,690 |
| 2023-09-06 | $178.00 | $182.07 | $176.89 | $177.96 | $177.96 | 182,089 |
| 2023-09-05 | $182.23 | $182.61 | $176.34 | $178.35 | $178.35 | 277,439 |
| 2023-09-01 | $186.02 | $187.42 | $181.89 | $183.32 | $183.32 | 279,471 |
| 2023-08-31 | $188.04 | $190.24 | $185.71 | $185.82 | $185.82 | 171,584 |
| 2023-08-30 | $190.11 | $191.49 | $187.30 | $188.11 | $188.11 | 150,681 |
| 2023-08-29 | $187.89 | $191.00 | $187.13 | $190.62 | $190.62 | 153,019 |
| 2023-08-28 | $187.42 | $188.87 | $186.96 | $187.89 | $187.89 | 124,550 |
| 2023-08-25 | $186.43 | $188.30 | $184.87 | $187.34 | $187.34 | 121,788 |
| 2023-08-24 | $182.75 | $186.11 | $176.52 | $185.55 | $185.55 | 135,903 |
| 2023-08-23 | $183.35 | $184.05 | $181.87 | $184.00 | $184.00 | 201,757 |
| 2023-08-22 | $184.36 | $184.55 | $181.38 | $183.08 | $183.08 | 176,976 |
| 2023-08-21 | $183.62 | $185.81 | $182.44 | $184.18 | $184.18 | 139,066 |
| 2023-08-18 | $184.23 | $186.32 | $183.09 | $183.77 | $183.77 | 181,929 |
| 2023-08-17 | $190.87 | $192.21 | $184.49 | $184.80 | $184.80 | 159,734 |
| 2023-08-16 | $192.67 | $193.97 | $184.27 | $191.21 | $191.21 | 234,746 |
| 2023-08-15 | $190.24 | $192.99 | $190.24 | $192.43 | $192.43 | 257,188 |
| 2023-08-14 | $187.17 | $191.00 | $187.17 | $190.19 | $190.19 | 294,572 |
| 2023-08-11 | $183.44 | $189.75 | $183.44 | $187.31 | $187.31 | 273,701 |
| 2023-08-10 | $182.04 | $183.75 | $180.28 | $183.47 | $183.47 | 224,321 |
| 2023-08-09 | $182.00 | $182.25 | $179.55 | $181.42 | $181.42 | 388,186 |
| 2023-08-08 | $184.82 | $184.91 | $181.07 | $181.49 | $181.49 | 400,173 |
| 2023-08-07 | $184.66 | $187.79 | $184.36 | $184.85 | $184.85 | 239,015 |
| 2023-08-04 | $183.47 | $186.65 | $183.10 | $184.31 | $184.31 | 290,417 |
| 2023-08-03 | $183.91 | $185.44 | $181.19 | $182.96 | $182.96 | 389,315 |
| 2023-08-02 | $179.14 | $185.20 | $177.90 | $184.58 | $184.58 | 389,419 |
| 2023-08-01 | $174.70 | $179.16 | $174.70 | $178.99 | $178.99 | 347,786 |
| 2023-07-31 | $176.39 | $176.82 | $173.83 | $175.16 | $175.16 | 536,043 |
| 2023-07-28 | $175.53 | $180.95 | $172.69 | $176.76 | $176.76 | 515,588 |
| 2023-07-27 | $191.90 | $193.29 | $171.81 | $176.30 | $176.30 | 1,113,210 |
| 2023-07-26 | $193.99 | $197.21 | $193.05 | $196.35 | $196.35 | 403,599 |
| 2023-07-25 | $192.28 | $194.49 | $191.14 | $193.99 | $193.99 | 357,865 |
| 2023-07-24 | $195.30 | $195.98 | $192.61 | $193.14 | $193.14 | 319,483 |
| 2023-07-21 | $197.46 | $199.21 | $194.33 | $194.67 | $194.67 | 215,459 |
| 2023-07-20 | $201.18 | $201.90 | $196.36 | $196.65 | $196.65 | 290,850 |
| 2023-07-19 | $201.19 | $202.46 | $198.67 | $200.41 | $200.41 | 612,855 |
| 2023-07-18 | $197.41 | $201.12 | $197.41 | $200.42 | $200.42 | 197,813 |
| 2023-07-17 | $198.05 | $199.27 | $197.10 | $197.44 | $197.44 | 195,677 |
| 2023-07-14 | $194.71 | $197.79 | $194.71 | $197.47 | $197.47 | 252,876 |
| 2023-07-13 | $195.85 | $198.70 | $193.86 | $195.54 | $195.54 | 206,502 |
| 2023-07-12 | $201.29 | $202.74 | $193.64 | $194.50 | $194.50 | 448,730 |
| 2023-07-11 | $199.11 | $202.12 | $199.10 | $202.05 | $202.05 | 178,072 |
| 2023-07-10 | $194.79 | $199.15 | $194.50 | $198.76 | $198.76 | 177,138 |
| 2023-07-07 | $194.02 | $195.58 | $192.47 | $194.64 | $194.64 | 261,001 |
| 2023-07-06 | $196.80 | $199.05 | $194.05 | $194.56 | $194.56 | 423,314 |
| 2023-07-05 | $192.86 | $197.05 | $192.76 | $196.58 | $196.58 | 347,931 |
| 2023-07-03 | $190.13 | $192.87 | $189.35 | $192.36 | $192.36 | 146,954 |
| 2023-06-30 | $189.79 | $192.36 | $189.11 | $190.20 | $190.20 | 329,636 |
| 2023-06-29 | $184.24 | $189.18 | $180.52 | $188.91 | $188.91 | 513,440 |
| 2023-06-28 | $186.68 | $186.76 | $181.47 | $184.99 | $184.99 | 229,664 |
| 2023-06-27 | $187.43 | $188.08 | $184.78 | $186.94 | $186.94 | 215,279 |
| 2023-06-26 | $187.81 | $189.52 | $187.00 | $187.29 | $187.29 | 192,805 |
| 2023-06-23 | $193.21 | $194.29 | $187.77 | $188.22 | $188.22 | 396,678 |
| 2023-06-22 | $192.98 | $194.17 | $192.00 | $193.70 | $193.70 | 168,062 |
| 2023-06-21 | $192.10 | $193.62 | $191.30 | $192.66 | $192.66 | 190,243 |
| 2023-06-20 | $193.00 | $194.00 | $191.82 | $192.06 | $192.06 | 204,475 |
| 2023-06-16 | $195.00 | $195.00 | $191.92 | $193.13 | $193.13 | 438,234 |
| 2023-06-15 | $193.73 | $194.97 | $192.50 | $193.91 | $193.91 | 221,499 |
| 2023-06-14 | $192.14 | $193.83 | $189.32 | $193.16 | $193.16 | 154,470 |
| 2023-06-13 | $191.90 | $193.36 | $191.80 | $193.08 | $193.08 | 182,012 |
| 2023-06-12 | $190.80 | $192.58 | $189.93 | $192.53 | $192.53 | 174,320 |
| 2023-06-09 | $190.81 | $192.69 | $189.89 | $191.17 | $191.17 | 172,337 |
| 2023-06-08 | $186.91 | $191.54 | $186.77 | $191.19 | $191.19 | 154,797 |
| 2023-06-07 | $185.25 | $189.27 | $185.25 | $187.98 | $187.98 | 272,256 |
| 2023-06-06 | $186.43 | $187.35 | $184.64 | $186.00 | $186.00 | 139,269 |
| 2023-06-05 | $190.70 | $191.37 | $186.34 | $186.90 | $186.90 | 200,440 |
| 2023-06-02 | $188.08 | $193.24 | $188.08 | $192.10 | $192.10 | 217,567 |
| 2023-06-01 | $188.57 | $189.99 | $187.77 | $188.25 | $188.25 | 249,278 |
| 2023-05-31 | $186.81 | $188.40 | $185.05 | $188.01 | $188.01 | 447,037 |
| 2023-05-30 | $188.98 | $189.00 | $185.53 | $186.19 | $186.19 | 192,673 |
| 2023-05-26 | $186.65 | $188.98 | $185.59 | $188.61 | $188.61 | 130,166 |
| 2023-05-25 | $186.94 | $188.17 | $184.55 | $186.67 | $186.67 | 232,397 |
| 2023-05-24 | $184.60 | $186.76 | $182.60 | $186.48 | $186.48 | 271,992 |
| 2023-05-23 | $180.87 | $187.40 | $180.87 | $184.33 | $184.33 | 437,115 |
| 2023-05-22 | $181.74 | $185.78 | $181.64 | $181.71 | $181.71 | 258,085 |
| 2023-05-19 | $180.00 | $182.93 | $177.60 | $182.06 | $182.06 | 267,312 |
| 2023-05-18 | $177.25 | $179.20 | $175.77 | $178.64 | $178.64 | 303,508 |
| 2023-05-17 | $177.50 | $178.42 | $173.12 | $177.58 | $177.58 | 258,307 |
| 2023-05-16 | $172.87 | $176.90 | $172.38 | $176.87 | $176.87 | 243,080 |
| 2023-05-15 | $175.78 | $175.89 | $172.38 | $172.88 | $172.88 | 180,011 |
| 2023-05-12 | $177.94 | $177.94 | $175.88 | $176.06 | $176.06 | 115,634 |
| 2023-05-11 | $177.35 | $177.82 | $174.74 | $177.11 | $177.11 | 185,310 |
| 2023-05-10 | $177.48 | $178.06 | $175.78 | $177.03 | $177.03 | 198,063 |
| 2023-05-09 | $177.40 | $178.50 | $174.45 | $177.13 | $177.13 | 219,501 |
| 2023-05-08 | $175.13 | $176.74 | $173.45 | $176.31 | $176.31 | 231,410 |
| 2023-05-05 | $176.59 | $177.50 | $173.10 | $175.11 | $175.11 | 290,539 |
| 2023-05-04 | $176.36 | $179.14 | $174.92 | $177.14 | $177.14 | 206,981 |
| 2023-05-03 | $178.67 | $180.09 | $176.95 | $177.06 | $177.06 | 259,531 |
| 2023-05-02 | $176.98 | $179.84 | $174.71 | $179.35 | $179.35 | 340,279 |
| 2023-05-01 | $180.08 | $182.43 | $177.71 | $177.85 | $177.85 | 403,950 |
| 2023-04-28 | $180.96 | $182.97 | $175.78 | $180.50 | $180.50 | 369,766 |
| 2023-04-27 | $173.46 | $194.40 | $167.39 | $181.63 | $181.63 | 835,110 |
| 2023-04-26 | $196.87 | $198.93 | $194.53 | $198.26 | $198.26 | 183,416 |
| 2023-04-25 | $199.33 | $199.33 | $196.87 | $197.42 | $197.42 | 133,534 |
| 2023-04-24 | $196.83 | $199.62 | $196.16 | $198.75 | $198.75 | 251,391 |
| 2023-04-21 | $200.42 | $200.77 | $196.00 | $196.83 | $196.83 | 248,579 |
| 2023-04-20 | $197.70 | $200.22 | $197.13 | $199.70 | $199.70 | 287,095 |
| 2023-04-19 | $202.05 | $203.44 | $197.06 | $197.72 | $197.72 | 169,911 |
| 2023-04-18 | $202.17 | $202.87 | $200.35 | $202.32 | $202.32 | 149,700 |
| 2023-04-17 | $204.96 | $204.96 | $200.90 | $202.35 | $202.35 | 128,113 |
| 2023-04-14 | $203.34 | $204.84 | $203.28 | $204.07 | $204.07 | 87,180 |
| 2023-04-13 | $203.37 | $205.63 | $202.50 | $203.91 | $203.91 | 114,378 |
| 2023-04-12 | $202.51 | $204.47 | $202.51 | $202.99 | $202.99 | 122,114 |
| 2023-04-11 | $202.65 | $204.19 | $202.11 | $202.77 | $202.77 | 108,575 |
| 2023-04-10 | $199.97 | $203.69 | $199.72 | $202.82 | $202.82 | 143,746 |
| 2023-04-06 | $196.61 | $200.52 | $196.61 | $200.40 | $200.40 | 154,871 |
| 2023-04-05 | $198.50 | $198.50 | $195.85 | $197.30 | $197.30 | 390,124 |
| 2023-04-04 | $198.01 | $198.76 | $194.51 | $197.49 | $197.49 | 243,296 |
| 2023-04-03 | $197.39 | $199.32 | $196.42 | $198.11 | $198.11 | 278,238 |
| 2023-03-31 | $197.23 | $198.59 | $195.82 | $197.35 | $197.35 | 138,590 |
| 2023-03-30 | $195.42 | $197.26 | $194.97 | $196.43 | $196.43 | 107,866 |
| 2023-03-29 | $195.64 | $196.42 | $194.01 | $194.90 | $194.90 | 177,402 |
| 2023-03-28 | $196.16 | $197.07 | $194.26 | $195.35 | $195.35 | 140,259 |
| 2023-03-27 | $193.41 | $196.14 | $192.74 | $195.99 | $195.99 | 99,087 |
| 2023-03-24 | $193.27 | $194.96 | $192.80 | $193.60 | $193.60 | 125,139 |
| 2023-03-23 | $193.40 | $195.64 | $191.38 | $193.57 | $193.57 | 248,886 |
| 2023-03-22 | $194.35 | $196.24 | $192.51 | $193.40 | $193.40 | 165,842 |
| 2023-03-21 | $196.63 | $196.63 | $191.27 | $193.85 | $193.85 | 165,966 |
| 2023-03-20 | $196.64 | $197.96 | $194.49 | $196.01 | $196.01 | 251,818 |
| 2023-03-17 | $199.95 | $200.00 | $194.84 | $195.94 | $195.94 | 410,824 |
| 2023-03-16 | $195.59 | $199.25 | $193.70 | $198.01 | $198.01 | 237,727 |
| 2023-03-15 | $195.94 | $198.12 | $192.67 | $196.13 | $196.13 | 399,216 |
| 2023-03-14 | $194.24 | $196.77 | $192.42 | $196.14 | $196.14 | 427,949 |
| 2023-03-13 | $186.84 | $201.63 | $186.61 | $195.24 | $195.24 | 796,121 |
| 2023-03-10 | $179.59 | $192.24 | $178.61 | $186.58 | $186.58 | 921,536 |
| 2023-03-09 | $181.76 | $181.76 | $179.09 | $179.94 | $179.94 | 192,052 |
| 2023-03-08 | $181.73 | $183.10 | $179.27 | $180.68 | $180.68 | 155,921 |
| 2023-03-07 | $182.75 | $183.13 | $180.52 | $181.60 | $181.60 | 188,077 |
| 2023-03-06 | $183.80 | $184.70 | $182.35 | $182.75 | $182.75 | 171,430 |
| 2023-03-03 | $183.67 | $183.90 | $181.47 | $183.80 | $183.80 | 205,332 |
| 2023-03-02 | $182.53 | $185.00 | $181.78 | $183.30 | $183.30 | 187,127 |
| 2023-03-01 | $182.59 | $184.46 | $181.84 | $183.50 | $183.50 | 154,299 |
| 2023-02-28 | $183.43 | $185.79 | $182.78 | $183.71 | $183.71 | 233,061 |
| 2023-02-27 | $184.13 | $188.60 | $183.64 | $184.25 | $184.25 | 275,110 |
| 2023-02-24 | $180.50 | $183.82 | $178.09 | $183.70 | $183.70 | 207,405 |
| 2023-02-23 | $169.00 | $184.74 | $168.00 | $180.95 | $180.95 | 544,405 |
| 2023-02-22 | $164.72 | $165.72 | $163.17 | $163.80 | $163.80 | 213,691 |
| 2023-02-21 | $163.45 | $166.87 | $162.94 | $164.71 | $164.71 | 236,627 |
| 2023-02-17 | $162.55 | $164.65 | $162.55 | $164.13 | $164.13 | 175,106 |
| 2023-02-16 | $160.18 | $163.46 | $159.81 | $162.20 | $162.20 | 129,697 |
| 2023-02-15 | $160.75 | $162.08 | $159.46 | $160.60 | $160.60 | 197,788 |
| 2023-02-14 | $161.92 | $163.49 | $160.35 | $161.16 | $161.16 | 612,817 |
| 2023-02-13 | $163.63 | $164.66 | $162.88 | $162.92 | $162.92 | 82,509 |
| 2023-02-10 | $161.90 | $164.13 | $160.92 | $163.30 | $163.30 | 108,419 |
| 2023-02-09 | $164.60 | $165.72 | $161.44 | $161.60 | $161.60 | 111,004 |
| 2023-02-08 | $165.31 | $165.86 | $164.49 | $164.61 | $164.61 | 99,788 |
| 2023-02-07 | $164.73 | $167.37 | $162.47 | $165.50 | $165.50 | 171,744 |
| 2023-02-06 | $165.05 | $166.59 | $163.70 | $165.36 | $165.36 | 98,098 |
| 2023-02-03 | $160.97 | $166.89 | $160.36 | $164.63 | $164.63 | 207,243 |
| 2023-02-02 | $161.21 | $162.40 | $158.21 | $161.04 | $161.04 | 315,159 |
| 2023-02-01 | $159.74 | $163.03 | $158.07 | $161.81 | $161.81 | 225,248 |
| 2023-01-31 | $157.19 | $160.04 | $157.19 | $159.52 | $159.52 | 200,462 |
| 2023-01-30 | $158.19 | $159.16 | $156.13 | $156.43 | $156.43 | 188,083 |
| 2023-01-27 | $160.86 | $161.76 | $157.18 | $158.24 | $158.24 | 225,571 |
| 2023-01-26 | $161.90 | $163.41 | $160.80 | $161.00 | $161.00 | 233,459 |
| 2023-01-25 | $163.13 | $163.13 | $160.02 | $161.18 | $161.18 | 114,872 |
| 2023-01-24 | $160.07 | $163.97 | $160.07 | $162.82 | $162.82 | 154,608 |
| 2023-01-23 | $159.84 | $163.72 | $159.84 | $161.38 | $161.38 | 100,133 |
| 2023-01-20 | $157.41 | $160.23 | $156.06 | $159.54 | $159.54 | 194,615 |
| 2023-01-19 | $154.75 | $157.56 | $154.60 | $156.65 | $156.65 | 180,793 |
| 2023-01-18 | $163.60 | $163.62 | $155.14 | $155.14 | $155.14 | 456,770 |
| 2023-01-17 | $163.25 | $165.25 | $162.70 | $163.29 | $163.29 | 206,750 |
| 2023-01-13 | $160.31 | $162.66 | $159.07 | $162.40 | $162.40 | 121,422 |
| 2023-01-12 | $158.63 | $162.27 | $158.23 | $160.72 | $160.72 | 163,929 |
| 2023-01-11 | $158.96 | $161.02 | $158.41 | $159.01 | $159.01 | 155,772 |
| 2023-01-10 | $157.01 | $162.30 | $157.01 | $161.13 | $161.13 | 158,609 |
| 2023-01-09 | $162.28 | $162.28 | $156.72 | $156.73 | $156.73 | 187,628 |
| 2023-01-06 | $161.40 | $162.28 | $159.84 | $162.11 | $162.11 | 125,355 |
| 2023-01-05 | $161.27 | $163.60 | $159.57 | $160.26 | $160.26 | 418,872 |
| 2023-01-04 | $161.40 | $163.36 | $160.63 | $161.82 | $161.82 | 246,878 |
| 2023-01-03 | $158.50 | $162.21 | $157.49 | $161.89 | $161.89 | 438,270 |
| 2022-12-30 | $159.13 | $159.27 | $157.21 | $158.80 | $158.80 | 118,363 |
| 2022-12-29 | $159.23 | $161.66 | $158.27 | $159.33 | $159.33 | 191,660 |
| 2022-12-28 | $159.77 | $160.87 | $158.30 | $158.73 | $158.73 | 158,811 |
| 2022-12-27 | $157.24 | $159.78 | $157.15 | $159.53 | $159.53 | 101,292 |
| 2022-12-23 | $155.62 | $157.08 | $154.93 | $156.89 | $156.89 | 120,405 |
| 2022-12-22 | $155.29 | $155.67 | $152.94 | $155.44 | $155.44 | 400,396 |
| 2022-12-21 | $154.56 | $156.62 | $154.47 | $155.06 | $155.06 | 485,541 |
| 2022-12-20 | $155.59 | $156.42 | $153.87 | $154.41 | $154.41 | 266,502 |
| 2022-12-19 | $153.51 | $155.86 | $152.42 | $155.73 | $155.73 | 204,580 |
| 2022-12-16 | $156.50 | $156.66 | $153.71 | $154.53 | $154.53 | 305,938 |
| 2022-12-15 | $159.88 | $160.45 | $154.50 | $157.42 | $157.42 | 269,292 |
| 2022-12-14 | $158.68 | $160.87 | $156.98 | $159.63 | $159.63 | 243,383 |
| 2022-12-13 | $163.30 | $164.25 | $158.22 | $158.35 | $158.35 | 318,396 |
| 2022-12-12 | $161.77 | $163.16 | $158.04 | $161.88 | $161.88 | 260,281 |
| 2022-12-09 | $163.51 | $163.78 | $161.10 | $162.00 | $162.00 | 217,110 |
| 2022-12-08 | $168.68 | $170.61 | $164.00 | $164.02 | $164.02 | 240,265 |
| 2022-12-07 | $165.15 | $169.27 | $165.15 | $168.57 | $168.57 | 161,396 |
| 2022-12-06 | $169.13 | $171.20 | $164.36 | $165.18 | $165.18 | 302,126 |
| 2022-12-05 | $171.30 | $171.88 | $167.83 | $169.86 | $169.86 | 480,944 |
| 2022-12-02 | $169.95 | $172.41 | $166.40 | $171.45 | $171.45 | 562,254 |
| 2022-12-01 | $172.40 | $172.70 | $168.30 | $168.47 | $168.47 | 217,985 |
| 2022-11-30 | $169.96 | $172.83 | $167.75 | $172.82 | $172.82 | 401,533 |
| 2022-11-29 | $173.56 | $175.49 | $170.55 | $170.56 | $170.56 | 250,561 |
| 2022-11-28 | $173.13 | $175.98 | $171.29 | $173.78 | $173.78 | 169,405 |
| 2022-11-25 | $173.99 | $174.24 | $172.46 | $173.35 | $173.35 | 51,462 |
| 2022-11-23 | $171.44 | $173.81 | $170.23 | $173.30 | $173.30 | 121,037 |
| 2022-11-22 | $170.42 | $173.46 | $170.02 | $172.01 | $172.01 | 193,009 |
| 2022-11-21 | $170.77 | $171.19 | $167.92 | $170.36 | $170.36 | 157,382 |
| 2022-11-18 | $173.01 | $173.25 | $167.53 | $168.78 | $168.78 | 444,083 |
| 2022-11-17 | $168.85 | $172.49 | $165.60 | $172.46 | $172.46 | 242,063 |
| 2022-11-16 | $166.80 | $169.60 | $165.19 | $168.11 | $168.11 | 289,102 |
| 2022-11-15 | $166.58 | $168.54 | $164.61 | $165.86 | $165.86 | 196,031 |
| 2022-11-14 | $161.47 | $168.15 | $159.73 | $166.37 | $166.37 | 276,070 |
| 2022-11-11 | $166.84 | $166.90 | $158.62 | $160.75 | $160.75 | 294,252 |
| 2022-11-10 | $164.09 | $166.81 | $162.99 | $166.07 | $166.07 | 261,151 |
| 2022-11-09 | $160.68 | $165.97 | $159.86 | $162.99 | $162.99 | 260,297 |
| 2022-11-08 | $162.00 | $163.44 | $158.39 | $159.91 | $159.91 | 306,118 |
| 2022-11-07 | $160.07 | $165.01 | $159.43 | $164.75 | $164.75 | 258,794 |
| 2022-11-04 | $157.63 | $159.59 | $153.25 | $159.55 | $159.55 | 392,377 |
| 2022-11-03 | $155.79 | $158.57 | $155.40 | $157.76 | $157.76 | 355,196 |
| 2022-11-02 | $154.06 | $160.48 | $152.58 | $157.09 | $157.09 | 452,446 |
| 2022-11-01 | $156.68 | $157.20 | $151.75 | $153.42 | $153.42 | 531,970 |
| 2022-10-31 | $153.13 | $156.76 | $148.23 | $155.63 | $155.63 | 645,948 |
| 2022-10-28 | $142.52 | $155.09 | $140.09 | $153.97 | $153.97 | 1,226,933 |
| 2022-10-27 | $176.39 | $176.81 | $141.95 | $143.24 | $143.24 | 1,742,921 |
| 2022-10-26 | $179.97 | $179.97 | $175.45 | $176.21 | $176.21 | 679,952 |
| 2022-10-25 | $186.11 | $186.11 | $178.66 | $178.74 | $178.74 | 375,007 |
| 2022-10-24 | $186.68 | $187.68 | $184.46 | $185.28 | $185.28 | 195,354 |
| 2022-10-21 | $182.92 | $186.98 | $182.26 | $185.81 | $185.81 | 238,603 |
| 2022-10-20 | $184.77 | $184.77 | $180.92 | $182.28 | $182.28 | 187,526 |
| 2022-10-19 | $182.09 | $184.23 | $181.39 | $183.98 | $183.98 | 237,555 |
| 2022-10-18 | $181.55 | $182.97 | $178.34 | $182.93 | $182.93 | 282,402 |
| 2022-10-17 | $181.33 | $181.78 | $178.30 | $179.08 | $179.08 | 265,173 |
| 2022-10-14 | $179.55 | $181.00 | $179.21 | $179.96 | $179.96 | 374,964 |
| 2022-10-13 | $172.31 | $180.35 | $170.76 | $179.32 | $179.32 | 398,181 |
| 2022-10-12 | $179.12 | $181.02 | $173.17 | $173.26 | $173.26 | 399,042 |
| 2022-10-11 | $174.79 | $178.68 | $174.79 | $178.64 | $178.64 | 429,578 |
| 2022-10-10 | $173.15 | $174.74 | $172.12 | $174.38 | $174.38 | 145,243 |
| 2022-10-07 | $171.38 | $172.98 | $169.50 | $172.69 | $172.69 | 204,410 |
| 2022-10-06 | $173.88 | $174.05 | $171.24 | $171.66 | $171.66 | 276,917 |
| 2022-10-05 | $171.50 | $174.48 | $169.48 | $173.51 | $173.51 | 382,951 |
| 2022-10-04 | $167.83 | $173.52 | $166.95 | $171.64 | $171.64 | 370,404 |
| 2022-10-03 | $165.57 | $167.93 | $164.65 | $166.92 | $166.92 | 209,030 |
| 2022-09-30 | $164.62 | $167.01 | $163.13 | $165.71 | $165.71 | 350,845 |
| 2022-09-29 | $164.64 | $165.29 | $163.29 | $165.08 | $165.08 | 319,360 |
| 2022-09-28 | $163.16 | $165.74 | $160.02 | $164.67 | $164.67 | 318,383 |
| 2022-09-27 | $160.45 | $162.18 | $158.90 | $161.46 | $161.46 | 513,530 |
| 2022-09-26 | $158.14 | $160.77 | $155.99 | $159.94 | $159.94 | 348,525 |
| 2022-09-23 | $155.81 | $159.63 | $155.57 | $159.58 | $159.58 | 346,227 |
| 2022-09-22 | $156.38 | $157.97 | $155.20 | $157.34 | $157.34 | 205,542 |
| 2022-09-21 | $157.71 | $159.00 | $156.95 | $157.16 | $157.16 | 644,060 |
| 2022-09-20 | $156.64 | $157.35 | $154.53 | $157.01 | $157.01 | 230,790 |
| 2022-09-19 | $154.79 | $157.36 | $154.04 | $157.11 | $157.11 | 383,690 |
| 2022-09-16 | $153.31 | $155.25 | $152.96 | $154.97 | $154.97 | 367,655 |
| 2022-09-15 | $155.52 | $155.52 | $152.94 | $153.57 | $153.57 | 186,114 |
| 2022-09-14 | $157.14 | $157.59 | $155.33 | $155.91 | $155.91 | 172,686 |
| 2022-09-13 | $158.87 | $159.01 | $156.07 | $156.96 | $156.96 | 145,729 |
| 2022-09-12 | $159.00 | $159.90 | $158.45 | $158.87 | $158.87 | 98,495 |
| 2022-09-09 | $158.46 | $160.27 | $158.23 | $158.96 | $158.96 | 118,551 |
| 2022-09-08 | $158.82 | $159.86 | $157.14 | $158.42 | $158.42 | 107,342 |
| 2022-09-07 | $158.44 | $159.06 | $157.38 | $158.03 | $158.03 | 114,431 |
| 2022-09-06 | $156.44 | $158.52 | $155.92 | $157.96 | $157.96 | 176,473 |
| 2022-09-02 | $161.68 | $161.68 | $155.47 | $156.24 | $156.24 | 150,972 |
| 2022-09-01 | $160.85 | $162.83 | $160.31 | $160.79 | $160.79 | 146,710 |
| 2022-08-31 | $158.41 | $161.15 | $157.09 | $160.60 | $160.60 | 200,856 |
| 2022-08-30 | $159.43 | $159.96 | $157.40 | $157.61 | $157.61 | 369,703 |
| 2022-08-29 | $160.66 | $161.06 | $159.18 | $159.95 | $159.95 | 113,566 |
| 2022-08-26 | $162.81 | $164.60 | $161.61 | $161.83 | $161.83 | 133,466 |
| 2022-08-25 | $163.71 | $166.22 | $162.10 | $162.60 | $162.60 | 141,094 |
| 2022-08-24 | $163.70 | $164.78 | $162.17 | $164.22 | $164.22 | 130,838 |
| 2022-08-23 | $169.85 | $169.85 | $163.24 | $163.51 | $163.51 | 151,579 |
| 2022-08-22 | $170.16 | $171.57 | $169.97 | $170.52 | $170.52 | 191,738 |
| 2022-08-19 | $169.19 | $171.58 | $167.68 | $171.15 | $171.15 | 201,016 |
| 2022-08-18 | $170.00 | $170.32 | $168.64 | $168.84 | $168.84 | 105,687 |
| 2022-08-17 | $166.85 | $169.25 | $166.05 | $168.97 | $168.97 | 118,986 |
| 2022-08-16 | $166.64 | $167.94 | $164.88 | $166.51 | $166.51 | 434,248 |
| 2022-08-15 | $163.76 | $168.10 | $163.63 | $167.20 | $167.20 | 180,846 |
| 2022-08-12 | $162.96 | $164.59 | $162.40 | $164.12 | $164.12 | 129,045 |
| 2022-08-11 | $162.72 | $163.76 | $161.57 | $162.65 | $162.65 | 171,412 |
| 2022-08-10 | $162.70 | $164.60 | $161.83 | $162.00 | $162.00 | 226,839 |
| 2022-08-09 | $161.07 | $161.88 | $159.48 | $161.66 | $161.66 | 216,243 |
| 2022-08-08 | $160.99 | $161.36 | $157.99 | $159.74 | $159.74 | 154,621 |
| 2022-08-05 | $158.92 | $161.13 | $157.55 | $160.98 | $160.98 | 223,440 |
| 2022-08-04 | $160.47 | $162.01 | $158.53 | $159.66 | $159.66 | 219,680 |
| 2022-08-03 | $161.49 | $162.56 | $158.93 | $159.86 | $159.86 | 292,069 |
| 2022-08-02 | $161.10 | $162.73 | $158.77 | $161.49 | $161.49 | 315,760 |
| 2022-08-01 | $162.59 | $163.73 | $160.57 | $161.18 | $161.18 | 502,348 |
| 2022-07-29 | $164.63 | $168.92 | $162.89 | $163.56 | $163.56 | 381,323 |
| 2022-07-28 | $178.93 | $181.52 | $162.98 | $165.55 | $165.55 | 733,016 |
| 2022-07-27 | $184.46 | $185.61 | $181.35 | $182.03 | $182.03 | 307,264 |
| 2022-07-26 | $183.08 | $185.96 | $182.14 | $184.99 | $184.99 | 186,588 |
| 2022-07-25 | $183.36 | $185.93 | $182.98 | $183.64 | $183.64 | 216,862 |
| 2022-07-22 | $183.79 | $185.03 | $180.62 | $182.05 | $182.05 | 280,146 |
| 2022-07-21 | $187.11 | $187.11 | $180.25 | $184.28 | $184.28 | 321,433 |
| 2022-07-20 | $187.90 | $188.53 | $184.50 | $187.60 | $187.60 | 308,279 |
| 2022-07-19 | $188.12 | $190.34 | $186.71 | $187.38 | $187.38 | 250,939 |
| 2022-07-18 | $187.78 | $188.56 | $186.33 | $186.61 | $186.61 | 134,614 |
| 2022-07-15 | $187.74 | $188.48 | $186.02 | $187.62 | $187.62 | 132,936 |
| 2022-07-14 | $185.90 | $187.28 | $184.42 | $186.85 | $186.85 | 145,870 |
| 2022-07-13 | $185.02 | $187.39 | $185.02 | $186.40 | $186.40 | 196,923 |
| 2022-07-12 | $189.05 | $190.16 | $185.81 | $186.76 | $186.76 | 153,150 |
| 2022-07-11 | $188.26 | $190.43 | $187.94 | $188.74 | $188.74 | 251,245 |
| 2022-07-08 | $187.59 | $188.99 | $186.58 | $188.70 | $188.70 | 207,568 |
| 2022-07-07 | $185.93 | $188.61 | $184.13 | $187.64 | $187.64 | 302,672 |
| 2022-07-06 | $183.05 | $186.40 | $181.65 | $185.51 | $185.51 | 486,403 |
| 2022-07-05 | $182.48 | $184.15 | $178.87 | $181.99 | $181.99 | 354,618 |
| 2022-07-01 | $181.00 | $184.58 | $179.18 | $183.73 | $183.73 | 246,848 |
| 2022-06-30 | $176.21 | $182.09 | $175.34 | $180.85 | $180.85 | 499,395 |
| 2022-06-29 | $172.10 | $177.17 | $171.91 | $176.85 | $176.85 | 203,790 |
| 2022-06-28 | $174.88 | $174.88 | $171.40 | $172.21 | $172.21 | 314,460 |
| 2022-06-27 | $177.76 | $178.13 | $173.65 | $174.34 | $174.34 | 285,390 |
| 2022-06-24 | $174.44 | $178.14 | $174.44 | $177.62 | $177.62 | 708,949 |
| 2022-06-23 | $169.38 | $174.35 | $169.38 | $173.46 | $173.46 | 267,881 |
| 2022-06-22 | $168.22 | $171.27 | $167.88 | $169.01 | $169.01 | 252,645 |
| 2022-06-21 | $164.11 | $170.06 | $163.77 | $169.03 | $169.03 | 310,187 |
| 2022-06-17 | $164.65 | $165.33 | $162.48 | $164.02 | $164.02 | 451,777 |
| 2022-06-16 | $161.12 | $163.76 | $160.44 | $162.95 | $162.95 | 347,398 |
| 2022-06-15 | $163.42 | $164.69 | $161.57 | $162.87 | $162.87 | 228,349 |
| 2022-06-14 | $161.75 | $163.47 | $161.25 | $162.11 | $162.11 | 264,992 |
| 2022-06-13 | $162.11 | $163.62 | $161.01 | $162.80 | $162.80 | 308,930 |
| 2022-06-10 | $163.69 | $165.63 | $160.82 | $164.24 | $164.24 | 183,607 |
| 2022-06-09 | $170.12 | $170.41 | $165.65 | $165.69 | $165.69 | 131,339 |
| 2022-06-08 | $170.86 | $172.67 | $168.34 | $169.64 | $169.64 | 150,273 |
| 2022-06-07 | $170.12 | $172.69 | $168.69 | $172.68 | $172.68 | 174,126 |
| 2022-06-06 | $170.03 | $172.53 | $167.18 | $170.53 | $170.53 | 231,799 |
| 2022-06-03 | $168.60 | $168.60 | $166.28 | $166.74 | $166.74 | 147,420 |
| 2022-06-02 | $167.78 | $170.81 | $167.00 | $169.68 | $169.68 | 205,162 |
| 2022-06-01 | $168.35 | $168.55 | $166.25 | $167.53 | $167.53 | 168,393 |
| 2022-05-31 | $166.03 | $169.34 | $163.55 | $168.00 | $168.00 | 364,148 |
| 2022-05-27 | $166.20 | $168.13 | $166.20 | $167.08 | $167.08 | 132,814 |
| 2022-05-26 | $164.91 | $165.56 | $163.25 | $165.00 | $165.00 | 127,280 |
| 2022-05-25 | $163.89 | $164.76 | $162.90 | $163.63 | $163.63 | 153,380 |
| 2022-05-24 | $162.22 | $165.69 | $159.87 | $164.54 | $164.54 | 318,259 |
| 2022-05-23 | $162.93 | $164.02 | $160.28 | $161.93 | $161.93 | 201,780 |
| 2022-05-20 | $161.27 | $162.38 | $159.92 | $161.95 | $161.95 | 213,520 |
| 2022-05-19 | $162.29 | $162.79 | $159.57 | $161.00 | $161.00 | 256,539 |
| 2022-05-18 | $166.58 | $167.24 | $162.59 | $162.67 | $162.67 | 230,395 |
| 2022-05-17 | $170.65 | $170.65 | $166.01 | $167.36 | $167.36 | 207,064 |
| 2022-05-16 | $165.29 | $169.29 | $165.00 | $169.25 | $169.25 | 149,536 |
| 2022-05-13 | $165.04 | $167.33 | $164.36 | $165.74 | $165.74 | 237,000 |
| 2022-05-12 | $164.42 | $166.42 | $162.31 | $164.10 | $164.10 | 375,091 |
| 2022-05-11 | $165.88 | $168.36 | $164.98 | $165.57 | $165.57 | 391,396 |
| 2022-05-10 | $167.23 | $169.57 | $165.80 | $166.12 | $166.12 | 479,519 |
| 2022-05-09 | $164.51 | $167.67 | $163.80 | $167.20 | $167.20 | 408,968 |
| 2022-05-06 | $162.24 | $166.04 | $161.06 | $165.79 | $165.79 | 424,091 |
| 2022-05-05 | $162.31 | $163.54 | $159.51 | $163.29 | $163.29 | 369,375 |
| 2022-05-04 | $155.76 | $163.77 | $154.10 | $163.50 | $163.50 | 353,798 |
| 2022-05-03 | $155.17 | $158.46 | $154.38 | $155.09 | $155.09 | 179,496 |
| 2022-05-02 | $157.71 | $159.66 | $153.89 | $155.77 | $155.77 | 348,115 |
| 2022-04-29 | $155.88 | $158.67 | $154.39 | $157.71 | $157.71 | 295,639 |
| 2022-04-28 | $162.00 | $165.19 | $153.89 | $155.56 | $155.56 | 198,004 |
| 2022-04-27 | $158.57 | $160.70 | $157.42 | $158.07 | $158.07 | 302,373 |
| 2022-04-26 | $160.84 | $161.92 | $158.67 | $158.83 | $158.83 | 248,790 |
| 2022-04-25 | $167.00 | $167.00 | $159.49 | $161.26 | $161.26 | 239,677 |
| 2022-04-22 | $169.82 | $170.31 | $166.78 | $167.30 | $167.30 | 526,831 |
| 2022-04-21 | $168.12 | $169.60 | $166.65 | $169.28 | $169.28 | 233,532 |
| 2022-04-20 | $164.52 | $167.28 | $164.52 | $166.89 | $166.89 | 207,927 |
| 2022-04-19 | $161.08 | $163.78 | $160.92 | $163.59 | $163.59 | 359,648 |
| 2022-04-18 | $162.32 | $163.72 | $160.31 | $161.00 | $161.00 | 131,547 |
| 2022-04-14 | $162.46 | $165.43 | $162.46 | $162.95 | $162.95 | 96,602 |
| 2022-04-13 | $162.62 | $164.49 | $161.45 | $162.80 | $162.80 | 92,014 |
| 2022-04-12 | $162.67 | $163.97 | $160.21 | $163.50 | $163.50 | 194,019 |
| 2022-04-11 | $160.68 | $163.69 | $160.44 | $161.66 | $161.66 | 178,973 |
| 2022-04-08 | $160.61 | $162.31 | $159.67 | $160.59 | $160.59 | 160,590 |
| 2022-04-07 | $162.20 | $163.95 | $158.07 | $160.01 | $160.01 | 426,972 |
| 2022-04-06 | $158.40 | $162.31 | $157.75 | $162.20 | $162.20 | 397,559 |
| 2022-04-05 | $156.91 | $160.05 | $156.91 | $158.94 | $158.94 | 189,894 |
| 2022-04-04 | $158.83 | $159.09 | $156.33 | $156.91 | $156.91 | 198,782 |
| 2022-04-01 | $160.35 | $160.35 | $157.44 | $159.52 | $159.52 | 157,611 |
| 2022-03-31 | $158.33 | $159.42 | $157.20 | $157.22 | $157.22 | 196,668 |
| 2022-03-30 | $156.00 | $158.23 | $155.08 | $158.09 | $158.09 | 139,144 |
| 2022-03-29 | $155.95 | $158.42 | $155.95 | $156.68 | $156.68 | 163,150 |
| 2022-03-28 | $151.72 | $154.70 | $151.72 | $154.55 | $154.55 | 139,572 |
| 2022-03-25 | $151.62 | $152.08 | $150.43 | $151.57 | $151.57 | 84,870 |
| 2022-03-24 | $149.82 | $151.82 | $148.49 | $150.92 | $150.92 | 228,219 |
| 2022-03-23 | $154.27 | $154.63 | $149.26 | $149.29 | $149.29 | 165,742 |
| 2022-03-22 | $156.00 | $156.66 | $153.80 | $155.10 | $155.10 | 168,197 |
| 2022-03-21 | $154.97 | $156.02 | $152.57 | $155.77 | $155.77 | 149,841 |
| 2022-03-18 | $155.36 | $155.62 | $152.72 | $155.17 | $155.17 | 230,185 |
| 2022-03-17 | $153.04 | $155.39 | $152.83 | $155.29 | $155.29 | 133,142 |
| 2022-03-16 | $152.53 | $154.02 | $151.16 | $153.69 | $153.69 | 191,170 |
| 2022-03-15 | $147.90 | $152.39 | $147.30 | $152.17 | $152.17 | 213,918 |
| 2022-03-14 | $145.69 | $148.77 | $145.50 | $147.81 | $147.81 | 107,252 |
| 2022-03-11 | $146.32 | $147.44 | $144.82 | $145.38 | $145.38 | 92,562 |
| 2022-03-10 | $144.79 | $147.53 | $143.99 | $145.34 | $145.34 | 91,860 |
| 2022-03-09 | $147.47 | $151.36 | $145.45 | $145.71 | $145.71 | 95,769 |
| 2022-03-08 | $147.51 | $149.30 | $144.48 | $145.06 | $145.06 | 201,699 |
| 2022-03-07 | $149.19 | $150.37 | $147.06 | $148.29 | $148.29 | 196,194 |
| 2022-03-04 | $148.82 | $150.05 | $147.79 | $149.71 | $149.71 | 96,724 |
| 2022-03-03 | $150.31 | $151.86 | $149.13 | $149.42 | $149.42 | 118,656 |
| 2022-03-02 | $146.71 | $151.53 | $146.51 | $150.34 | $150.34 | 200,274 |
| 2022-03-01 | $145.05 | $148.23 | $145.05 | $146.83 | $146.83 | 175,367 |
| 2022-02-28 | $143.60 | $146.31 | $143.50 | $146.00 | $146.00 | 172,606 |
| 2022-02-25 | $140.55 | $145.93 | $140.55 | $145.57 | $145.57 | 280,140 |
| 2022-02-24 | $133.42 | $142.84 | $132.36 | $142.04 | $142.04 | 259,113 |
| 2022-02-23 | $142.21 | $143.16 | $137.31 | $137.31 | $137.31 | 294,617 |
| 2022-02-22 | $142.56 | $145.04 | $141.13 | $141.98 | $141.98 | 164,316 |
| 2022-02-18 | $143.36 | $144.71 | $141.94 | $142.65 | $142.65 | 161,552 |
| 2022-02-17 | $144.69 | $145.09 | $143.42 | $143.51 | $143.51 | 154,461 |
| 2022-02-16 | $145.97 | $146.00 | $143.27 | $145.13 | $145.13 | 145,491 |
| 2022-02-15 | $148.13 | $148.73 | $145.38 | $146.25 | $146.25 | 146,461 |
| 2022-02-14 | $148.39 | $149.77 | $146.84 | $147.50 | $147.50 | 237,987 |
| 2022-02-11 | $150.94 | $152.04 | $147.24 | $149.15 | $149.15 | 135,583 |
| 2022-02-10 | $151.06 | $153.22 | $150.03 | $150.61 | $150.61 | 145,673 |
| 2022-02-09 | $150.78 | $153.67 | $150.78 | $152.57 | $152.57 | 209,810 |
| 2022-02-08 | $146.89 | $150.37 | $146.70 | $149.95 | $149.95 | 151,221 |
| 2022-02-07 | $147.33 | $148.10 | $145.75 | $146.95 | $146.95 | 138,506 |
| 2022-02-04 | $144.16 | $148.07 | $144.01 | $147.31 | $147.31 | 191,634 |
| 2022-02-03 | $143.28 | $145.52 | $143.28 | $144.73 | $144.73 | 307,494 |
| 2022-02-02 | $144.69 | $146.19 | $143.14 | $144.14 | $144.14 | 212,957 |
| 2022-02-01 | $145.93 | $145.93 | $143.68 | $144.91 | $144.91 | 141,047 |
| 2022-01-31 | $144.08 | $146.27 | $143.37 | $145.81 | $145.81 | 499,606 |
| 2022-01-28 | $143.42 | $144.60 | $140.62 | $144.60 | $144.60 | 317,480 |
| 2022-01-27 | $144.01 | $147.28 | $142.20 | $143.23 | $143.23 | 247,834 |
| 2022-01-26 | $143.82 | $145.18 | $141.75 | $143.61 | $143.61 | 274,125 |
| 2022-01-25 | $150.90 | $150.90 | $141.70 | $144.08 | $144.08 | 390,804 |
| 2022-01-24 | $147.40 | $152.69 | $146.79 | $152.53 | $152.53 | 290,810 |
| 2022-01-21 | $149.73 | $151.13 | $147.95 | $148.83 | $148.83 | 183,777 |
| 2022-01-20 | $152.50 | $153.38 | $150.16 | $150.25 | $150.25 | 353,828 |
| 2022-01-19 | $150.83 | $152.07 | $148.94 | $151.72 | $151.72 | 257,428 |
| 2022-01-18 | $149.91 | $151.44 | $147.90 | $150.05 | $150.05 | 171,437 |
| 2022-01-14 | $149.18 | $151.38 | $149.18 | $151.30 | $151.30 | 94,920 |
| 2022-01-13 | $151.44 | $154.09 | $149.27 | $150.21 | $150.21 | 107,376 |
| 2022-01-12 | $151.20 | $153.66 | $148.82 | $151.32 | $151.32 | 142,400 |
| 2022-01-11 | $151.42 | $151.71 | $148.34 | $151.65 | $151.65 | 163,077 |
| 2022-01-10 | $147.67 | $149.59 | $146.46 | $148.95 | $148.95 | 115,143 |
| 2022-01-07 | $155.11 | $155.80 | $148.56 | $148.61 | $148.61 | 154,036 |
| 2022-01-06 | $154.39 | $157.86 | $153.89 | $154.90 | $154.90 | 211,246 |
| 2022-01-05 | $154.91 | $157.54 | $154.17 | $154.24 | $154.24 | 243,834 |
| 2022-01-04 | $154.17 | $156.94 | $154.17 | $155.26 | $155.26 | 172,020 |
| 2022-01-03 | $154.25 | $154.45 | $151.74 | $154.00 | $154.00 | 153,682 |
| 2021-12-31 | $154.00 | $154.14 | $152.61 | $153.42 | $153.42 | 70,887 |
| 2021-12-30 | $155.34 | $155.82 | $153.84 | $153.91 | $153.91 | 118,420 |
| 2021-12-29 | $154.02 | $155.77 | $153.33 | $155.03 | $155.03 | 120,836 |
| 2021-12-28 | $153.80 | $154.67 | $152.43 | $153.31 | $153.31 | 247,200 |
| 2021-12-27 | $151.46 | $153.80 | $151.32 | $153.78 | $153.78 | 131,778 |
| 2021-12-23 | $151.16 | $152.12 | $149.88 | $150.80 | $150.80 | 94,890 |
| 2021-12-22 | $148.14 | $150.69 | $147.53 | $150.40 | $150.40 | 111,683 |
| 2021-12-21 | $146.19 | $148.96 | $146.19 | $148.29 | $148.29 | 165,432 |
| 2021-12-20 | $145.19 | $146.23 | $143.87 | $145.79 | $145.79 | 130,250 |
| 2021-12-17 | $146.69 | $147.15 | $143.42 | $146.63 | $146.63 | 500,487 |
| 2021-12-16 | $143.64 | $146.58 | $142.50 | $146.34 | $146.34 | 193,122 |
| 2021-12-15 | $145.11 | $145.93 | $142.11 | $143.39 | $143.39 | 168,598 |
| 2021-12-14 | $146.13 | $146.61 | $145.26 | $145.78 | $145.78 | 174,892 |
| 2021-12-13 | $144.39 | $146.80 | $144.39 | $146.40 | $146.40 | 144,825 |
| 2021-12-10 | $146.58 | $147.10 | $144.57 | $145.02 | $145.02 | 97,739 |
| 2021-12-09 | $146.63 | $148.20 | $144.59 | $146.16 | $146.16 | 127,471 |
| 2021-12-08 | $146.19 | $147.47 | $145.86 | $147.08 | $147.08 | 88,647 |
| 2021-12-07 | $146.30 | $147.97 | $145.40 | $146.27 | $146.27 | 108,017 |
| 2021-12-06 | $146.14 | $147.35 | $144.87 | $145.92 | $145.92 | 116,990 |
| 2021-12-03 | $146.17 | $146.17 | $143.62 | $145.13 | $145.13 | 134,387 |
| 2021-12-02 | $142.86 | $146.53 | $142.51 | $145.79 | $145.79 | 108,270 |
| 2021-12-01 | $146.89 | $147.34 | $142.42 | $142.55 | $142.55 | 257,638 |
| 2021-11-30 | $146.86 | $148.26 | $145.58 | $146.09 | $146.09 | 202,794 |
| 2021-11-29 | $147.47 | $148.91 | $144.92 | $147.11 | $147.11 | 137,889 |
| 2021-11-26 | $149.42 | $149.95 | $146.34 | $146.52 | $146.52 | 99,205 |
| 2021-11-24 | $153.88 | $154.83 | $149.58 | $149.78 | $149.78 | 160,707 |
| 2021-11-23 | $153.32 | $154.16 | $151.88 | $154.09 | $154.09 | 111,134 |
| 2021-11-22 | $152.10 | $154.69 | $151.77 | $153.82 | $153.82 | 215,256 |
| 2021-11-19 | $151.70 | $153.85 | $151.25 | $152.14 | $152.14 | 223,462 |
| 2021-11-18 | $149.90 | $152.71 | $148.34 | $151.41 | $151.41 | 218,515 |
| 2021-11-17 | $147.91 | $149.97 | $145.94 | $149.96 | $149.96 | 337,551 |
| 2021-11-16 | $146.94 | $149.21 | $146.47 | $148.00 | $148.00 | 243,874 |
| 2021-11-15 | $146.68 | $147.58 | $145.20 | $147.01 | $147.01 | 220,840 |
| 2021-11-12 | $146.20 | $147.76 | $145.91 | $146.51 | $146.51 | 196,151 |
| 2021-11-11 | $143.72 | $145.47 | $142.67 | $145.36 | $145.36 | 286,475 |
| 2021-11-10 | $142.62 | $143.66 | $141.06 | $143.11 | $143.11 | 153,351 |
| 2021-11-09 | $143.77 | $144.63 | $142.60 | $142.79 | $142.79 | 150,955 |
| 2021-11-08 | $145.16 | $145.16 | $142.18 | $143.19 | $143.19 | 142,281 |
| 2021-11-05 | $148.21 | $148.50 | $144.36 | $144.43 | $144.43 | 104,224 |
| 2021-11-04 | $147.47 | $149.86 | $147.12 | $147.29 | $147.29 | 163,968 |
| 2021-11-03 | $146.53 | $147.15 | $144.58 | $146.97 | $146.97 | 139,348 |
| 2021-11-02 | $147.05 | $148.33 | $146.00 | $146.71 | $146.71 | 200,875 |
| 2021-11-01 | $144.05 | $147.11 | $143.51 | $147.11 | $147.11 | 236,738 |
| 2021-10-29 | $143.77 | $145.14 | $141.61 | $143.92 | $143.92 | 317,069 |
| 2021-10-28 | $145.48 | $149.20 | $142.63 | $144.10 | $144.10 | 328,324 |
| 2021-10-27 | $145.80 | $146.62 | $141.89 | $142.43 | $142.43 | 163,292 |
| 2021-10-26 | $144.46 | $146.18 | $142.48 | $145.98 | $145.98 | 149,724 |
| 2021-10-25 | $142.93 | $144.87 | $141.15 | $144.47 | $144.47 | 240,484 |
| 2021-10-22 | $142.96 | $143.46 | $142.36 | $142.50 | $142.50 | 121,473 |
| 2021-10-21 | $143.90 | $144.12 | $141.67 | $142.33 | $142.33 | 193,617 |
| 2021-10-20 | $144.99 | $144.99 | $143.66 | $144.19 | $144.19 | 102,912 |
| 2021-10-19 | $145.76 | $145.76 | $142.80 | $144.85 | $144.85 | 135,223 |
| 2021-10-18 | $144.03 | $146.10 | $142.54 | $145.01 | $145.01 | 104,402 |
| 2021-10-15 | $142.70 | $144.87 | $141.69 | $143.67 | $143.67 | 152,092 |
| 2021-10-14 | $143.00 | $143.63 | $141.54 | $142.57 | $142.57 | 152,024 |
| 2021-10-13 | $140.76 | $142.43 | $139.93 | $142.30 | $142.30 | 132,702 |
| 2021-10-12 | $140.24 | $140.90 | $140.04 | $140.37 | $140.37 | 87,644 |
| 2021-10-11 | $140.47 | $141.77 | $139.44 | $139.61 | $139.61 | 123,139 |
| 2021-10-08 | $140.76 | $141.68 | $139.85 | $140.84 | $140.84 | 130,262 |
| 2021-10-07 | $139.34 | $141.30 | $138.18 | $140.38 | $140.38 | 147,686 |
| 2021-10-06 | $137.63 | $138.53 | $135.73 | $138.42 | $138.42 | 93,236 |
| 2021-10-05 | $138.40 | $139.93 | $136.84 | $138.25 | $138.25 | 130,196 |
| 2021-10-04 | $135.78 | $138.20 | $135.20 | $137.88 | $137.88 | 151,469 |
| 2021-10-01 | $135.91 | $137.56 | $134.24 | $135.50 | $135.50 | 143,200 |
| 2021-09-30 | $135.87 | $136.66 | $134.64 | $134.70 | $134.70 | 177,246 |
| 2021-09-29 | $133.51 | $135.87 | $132.78 | $135.71 | $135.71 | 123,515 |
| 2021-09-28 | $134.57 | $135.32 | $132.42 | $133.13 | $133.13 | 140,881 |
| 2021-09-27 | $133.61 | $136.38 | $132.64 | $135.38 | $135.38 | 160,161 |
| 2021-09-24 | $134.20 | $135.16 | $134.06 | $134.13 | $134.13 | 67,697 |
| 2021-09-23 | $133.65 | $136.36 | $133.65 | $134.61 | $134.61 | 134,204 |
| 2021-09-22 | $133.67 | $134.88 | $133.03 | $133.33 | $133.33 | 153,137 |
| 2021-09-21 | $134.27 | $134.85 | $131.50 | $133.58 | $133.58 | 290,087 |
| 2021-09-20 | $134.54 | $135.88 | $132.97 | $133.91 | $133.91 | 87,256 |
| 2021-09-17 | $136.36 | $138.46 | $135.43 | $135.72 | $135.72 | 487,382 |
| 2021-09-16 | $135.77 | $137.46 | $134.76 | $136.58 | $136.58 | 292,612 |
| 2021-09-15 | $133.80 | $137.09 | $133.46 | $135.47 | $135.47 | 209,742 |
| 2021-09-14 | $135.22 | $135.31 | $133.45 | $133.76 | $133.76 | 143,477 |
| 2021-09-13 | $135.26 | $135.59 | $133.03 | $134.45 | $134.45 | 154,302 |
| 2021-09-10 | $137.62 | $137.70 | $134.83 | $134.93 | $134.93 | 105,977 |
| 2021-09-09 | $137.49 | $138.18 | $136.18 | $137.34 | $137.34 | 142,222 |
| 2021-09-08 | $136.50 | $137.93 | $135.96 | $137.33 | $137.33 | 492,715 |
| 2021-09-07 | $138.55 | $139.00 | $136.68 | $136.79 | $136.79 | 113,499 |
| 2021-09-03 | $138.21 | $139.62 | $137.46 | $139.00 | $139.00 | 196,871 |
| 2021-09-02 | $141.12 | $141.12 | $137.90 | $138.79 | $138.79 | 106,227 |
| 2021-09-01 | $139.72 | $140.72 | $138.33 | $140.59 | $140.59 | 206,910 |
| 2021-08-31 | $141.43 | $141.47 | $139.17 | $139.71 | $139.71 | 211,177 |
| 2021-08-30 | $139.70 | $141.40 | $139.70 | $140.95 | $140.95 | 114,825 |
| 2021-08-27 | $140.61 | $140.84 | $139.25 | $139.51 | $139.51 | 205,587 |
| 2021-08-26 | $143.05 | $144.04 | $140.22 | $140.78 | $140.78 | 132,916 |
| 2021-08-25 | $142.66 | $143.71 | $141.74 | $143.12 | $143.12 | 397,138 |
| 2021-08-24 | $141.31 | $143.19 | $141.31 | $142.32 | $142.32 | 147,140 |
| 2021-08-23 | $143.02 | $143.32 | $140.04 | $141.61 | $141.61 | 282,002 |
| 2021-08-20 | $144.75 | $145.48 | $142.99 | $143.08 | $143.08 | 156,319 |
| 2021-08-19 | $142.63 | $145.29 | $142.24 | $144.88 | $144.88 | 431,945 |
| 2021-08-18 | $145.56 | $145.88 | $143.49 | $143.52 | $143.52 | 354,214 |
| 2021-08-17 | $144.72 | $145.75 | $144.10 | $145.49 | $145.49 | 143,167 |
| 2021-08-16 | $143.34 | $144.90 | $142.39 | $144.45 | $144.45 | 105,557 |
| 2021-08-13 | $144.60 | $144.69 | $143.32 | $143.76 | $143.76 | 135,976 |
| 2021-08-12 | $144.28 | $144.77 | $143.54 | $144.56 | $144.56 | 207,638 |
| 2021-08-11 | $143.48 | $144.75 | $142.49 | $144.54 | $144.54 | 156,525 |
| 2021-08-10 | $143.51 | $144.28 | $142.24 | $142.72 | $142.72 | 252,901 |
| 2021-08-09 | $143.92 | $144.78 | $142.42 | $143.47 | $143.47 | 174,184 |
| 2021-08-06 | $144.25 | $144.76 | $142.73 | $144.43 | $144.43 | 150,329 |
| 2021-08-05 | $145.28 | $145.42 | $143.64 | $144.15 | $144.15 | 160,279 |
| 2021-08-04 | $144.71 | $145.22 | $142.37 | $144.45 | $144.45 | 227,426 |
| 2021-08-03 | $144.19 | $146.76 | $143.81 | $145.23 | $145.23 | 201,251 |
| 2021-08-02 | $146.13 | $146.73 | $143.60 | $143.75 | $143.75 | 228,863 |
| 2021-07-30 | $142.75 | $146.62 | $142.70 | $145.70 | $145.70 | 291,779 |
| 2021-07-29 | $140.70 | $143.16 | $139.87 | $142.75 | $142.75 | 273,947 |
| 2021-07-28 | $138.40 | $140.77 | $138.06 | $140.30 | $140.30 | 296,837 |
| 2021-07-27 | $138.32 | $139.17 | $136.74 | $138.38 | $138.38 | 268,256 |
| 2021-07-26 | $138.19 | $138.81 | $137.54 | $138.05 | $138.05 | 178,586 |
| 2021-07-23 | $135.43 | $138.01 | $135.00 | $137.90 | $137.90 | 243,325 |
| 2021-07-22 | $136.36 | $136.80 | $134.70 | $134.90 | $134.90 | 351,543 |
| 2021-07-21 | $137.13 | $137.29 | $135.82 | $136.04 | $136.04 | 189,138 |
| 2021-07-20 | $135.78 | $137.93 | $135.11 | $136.76 | $136.76 | 257,933 |
| 2021-07-19 | $134.08 | $135.58 | $133.14 | $135.57 | $135.57 | 258,318 |
| 2021-07-16 | $134.52 | $135.00 | $133.67 | $134.65 | $134.65 | 179,754 |
| 2021-07-15 | $134.95 | $135.39 | $134.21 | $134.32 | $134.32 | 283,668 |
| 2021-07-14 | $135.82 | $136.72 | $134.85 | $135.68 | $135.68 | 113,010 |
| 2021-07-13 | $135.17 | $136.37 | $133.97 | $135.48 | $135.48 | 285,842 |
| 2021-07-12 | $136.39 | $136.55 | $134.80 | $135.74 | $135.74 | 323,879 |
| 2021-07-09 | $137.16 | $137.85 | $135.35 | $136.41 | $136.41 | 180,289 |
| 2021-07-08 | $136.75 | $137.93 | $136.45 | $136.68 | $136.68 | 183,340 |
| 2021-07-07 | $136.92 | $138.50 | $136.20 | $138.17 | $138.17 | 229,494 |
| 2021-07-06 | $137.19 | $137.29 | $134.87 | $137.13 | $137.13 | 327,252 |
| 2021-07-02 | $137.13 | $137.57 | $136.57 | $137.44 | $137.44 | 159,372 |
| 2021-07-01 | $136.77 | $137.74 | $136.14 | $137.06 | $137.06 | 265,671 |
| 2021-06-30 | $136.08 | $137.27 | $135.94 | $136.61 | $136.61 | 169,829 |
| 2021-06-29 | $136.24 | $137.18 | $135.43 | $136.51 | $136.51 | 132,465 |
| 2021-06-28 | $138.36 | $138.36 | $135.75 | $136.16 | $136.16 | 295,420 |
| 2021-06-25 | $135.73 | $138.48 | $135.23 | $138.20 | $138.20 | 399,004 |
| 2021-06-24 | $134.96 | $136.18 | $134.60 | $135.53 | $135.53 | 267,379 |
| 2021-06-23 | $135.48 | $135.48 | $133.40 | $134.65 | $134.65 | 246,201 |
| 2021-06-22 | $137.01 | $137.01 | $134.90 | $135.91 | $135.91 | 265,120 |
| 2021-06-21 | $137.23 | $138.54 | $137.23 | $137.39 | $137.39 | 348,469 |
| 2021-06-18 | $139.56 | $139.66 | $136.86 | $136.88 | $136.88 | 285,444 |
| 2021-06-17 | $140.13 | $141.00 | $139.40 | $139.49 | $139.49 | 168,619 |
| 2021-06-16 | $140.78 | $141.11 | $139.91 | $140.03 | $140.03 | 123,446 |
| 2021-06-15 | $141.48 | $141.88 | $140.37 | $140.84 | $140.84 | 144,393 |
| 2021-06-14 | $141.24 | $141.45 | $140.04 | $140.74 | $140.74 | 160,583 |
| 2021-06-11 | $141.31 | $141.86 | $139.94 | $140.99 | $140.99 | 144,431 |
| 2021-06-10 | $138.91 | $141.35 | $138.03 | $141.25 | $141.25 | 442,790 |
| 2021-06-09 | $139.28 | $139.54 | $137.84 | $138.19 | $138.19 | 150,810 |
| 2021-06-08 | $138.37 | $140.70 | $136.79 | $139.88 | $139.88 | 351,930 |
| 2021-06-07 | $138.00 | $138.60 | $136.93 | $137.93 | $137.93 | 230,432 |
| 2021-06-04 | $137.03 | $138.30 | $137.01 | $137.80 | $137.80 | 187,024 |
| 2021-06-03 | $135.15 | $137.55 | $134.29 | $137.36 | $137.36 | 350,720 |
| 2021-06-02 | $137.44 | $137.64 | $134.61 | $135.26 | $135.26 | 302,895 |
| 2021-06-01 | $137.52 | $138.21 | $136.98 | $137.43 | $137.43 | 170,185 |
| 2021-05-28 | $137.49 | $138.91 | $137.21 | $137.55 | $137.55 | 169,457 |
| 2021-05-27 | $137.35 | $137.84 | $136.48 | $137.18 | $137.18 | 257,251 |
| 2021-05-26 | $137.08 | $137.28 | $136.55 | $137.05 | $137.05 | 261,384 |
| 2021-05-25 | $137.05 | $137.49 | $135.92 | $136.88 | $136.88 | 190,001 |
| 2021-05-24 | $138.64 | $138.85 | $136.92 | $137.01 | $137.01 | 156,071 |
| 2021-05-21 | $138.37 | $138.78 | $137.00 | $137.85 | $137.85 | 197,385 |
| 2021-05-20 | $139.95 | $140.07 | $137.99 | $138.32 | $138.32 | 150,775 |
| 2021-05-19 | $139.51 | $139.92 | $137.74 | $139.91 | $139.91 | 254,507 |
| 2021-05-18 | $142.32 | $142.60 | $140.32 | $140.36 | $140.36 | 149,713 |
| 2021-05-17 | $142.65 | $142.85 | $141.43 | $142.32 | $142.32 | 133,574 |
| 2021-05-14 | $143.32 | $143.32 | $141.72 | $142.37 | $142.37 | 125,354 |
| 2021-05-13 | $140.58 | $143.41 | $140.58 | $142.96 | $142.96 | 193,816 |
| 2021-05-12 | $141.23 | $142.91 | $140.19 | $140.29 | $140.29 | 489,624 |
| 2021-05-11 | $142.66 | $142.99 | $141.07 | $141.90 | $141.90 | 243,996 |
| 2021-05-10 | $144.53 | $145.34 | $143.37 | $143.46 | $143.46 | 108,022 |
| 2021-05-07 | $144.39 | $145.41 | $143.40 | $143.79 | $143.79 | 163,147 |
| 2021-05-06 | $144.88 | $145.14 | $142.85 | $144.49 | $144.49 | 164,854 |
| 2021-05-05 | $142.31 | $144.62 | $141.48 | $144.25 | $144.25 | 439,600 |
| 2021-05-04 | $140.37 | $142.27 | $139.64 | $142.25 | $142.25 | 250,606 |
| 2021-05-03 | $138.99 | $141.85 | $138.99 | $141.03 | $141.03 | 259,783 |
| 2021-04-30 | $139.52 | $140.00 | $138.16 | $138.85 | $138.85 | 357,019 |
| 2021-04-29 | $143.56 | $144.04 | $137.87 | $140.06 | $140.06 | 436,130 |
| 2021-04-28 | $142.52 | $143.04 | $140.66 | $141.60 | $141.60 | 174,636 |
| 2021-04-27 | $141.56 | $143.17 | $140.10 | $142.41 | $142.41 | 394,003 |
| 2021-04-26 | $143.82 | $143.82 | $141.05 | $141.43 | $141.43 | 283,050 |
| 2021-04-23 | $144.98 | $144.98 | $143.07 | $144.12 | $144.12 | 238,637 |
| 2021-04-22 | $145.04 | $145.52 | $143.86 | $143.95 | $143.95 | 187,405 |
| 2021-04-21 | $146.40 | $146.72 | $145.05 | $145.15 | $145.15 | 151,367 |
| 2021-04-20 | $145.78 | $147.10 | $145.27 | $145.75 | $145.75 | 207,562 |
| 2021-04-19 | $145.90 | $146.20 | $144.94 | $145.38 | $145.38 | 238,757 |
| 2021-04-16 | $147.27 | $147.38 | $145.83 | $145.96 | $145.96 | 352,556 |
| 2021-04-15 | $146.10 | $146.92 | $145.61 | $146.50 | $146.50 | 288,163 |
| 2021-04-14 | $145.49 | $147.38 | $145.07 | $146.14 | $146.14 | 367,365 |
| 2021-04-13 | $145.62 | $146.40 | $145.12 | $145.53 | $145.53 | 232,149 |
| 2021-04-12 | $144.25 | $146.58 | $143.81 | $145.64 | $145.64 | 420,004 |
| 2021-04-09 | $143.16 | $144.46 | $142.77 | $144.02 | $144.02 | 393,479 |
| 2021-04-08 | $141.58 | $143.43 | $141.07 | $142.60 | $142.60 | 374,800 |
| 2021-04-07 | $144.78 | $144.78 | $141.04 | $142.00 | $142.00 | 634,164 |
| 2021-04-06 | $144.99 | $146.52 | $144.54 | $144.57 | $144.57 | 906,295 |
| 2021-04-05 | $142.62 | $145.45 | $142.00 | $145.43 | $145.43 | 468,354 |
| 2021-04-01 | $140.12 | $142.28 | $139.53 | $142.17 | $142.17 | 326,250 |
| 2021-03-31 | $140.11 | $141.92 | $139.33 | $140.11 | $140.11 | 511,643 |
| 2021-03-30 | $140.44 | $140.92 | $139.45 | $140.18 | $140.18 | 498,865 |
| 2021-03-29 | $139.74 | $142.13 | $139.39 | $140.39 | $140.39 | 488,262 |
| 2021-03-26 | $137.07 | $139.65 | $136.63 | $139.63 | $139.63 | 294,535 |
| 2021-03-25 | $138.10 | $138.40 | $136.37 | $137.99 | $137.99 | 479,633 |
| 2021-03-24 | $138.24 | $138.91 | $136.53 | $137.97 | $137.97 | 484,480 |
| 2021-03-23 | $137.56 | $139.14 | $136.63 | $138.25 | $138.25 | 940,633 |
| 2021-03-22 | $135.40 | $137.22 | $134.49 | $137.15 | $137.15 | 985,939 |
| 2021-03-19 | $131.51 | $135.06 | $131.02 | $135.01 | $135.01 | 1,027,205 |
| 2021-03-18 | $128.66 | $131.60 | $127.82 | $131.51 | $131.51 | 330,383 |
| 2021-03-17 | $129.66 | $129.66 | $127.38 | $128.69 | $128.69 | 528,180 |
| 2021-03-16 | $126.42 | $129.17 | $125.83 | $129.16 | $129.16 | 426,273 |
| 2021-03-15 | $124.87 | $126.72 | $123.97 | $126.62 | $126.62 | 256,002 |
| 2021-03-12 | $126.16 | $127.61 | $125.17 | $125.78 | $125.78 | 381,242 |
| 2021-03-11 | $126.50 | $127.00 | $125.43 | $126.12 | $126.12 | 519,846 |
| 2021-03-10 | $124.45 | $126.49 | $123.17 | $125.75 | $125.75 | 506,892 |
| 2021-03-09 | $123.13 | $125.44 | $122.57 | $124.00 | $124.00 | 934,452 |
| 2021-03-08 | $121.71 | $124.71 | $120.62 | $123.37 | $123.37 | 568,689 |
| 2021-03-05 | $119.42 | $122.13 | $118.91 | $121.36 | $121.36 | 344,566 |
| 2021-03-04 | $119.56 | $121.49 | $118.16 | $119.18 | $119.18 | 463,362 |
| 2021-03-03 | $116.80 | $120.47 | $116.23 | $119.94 | $119.94 | 410,416 |
| 2021-03-02 | $115.37 | $117.72 | $115.16 | $116.39 | $116.39 | 596,544 |
| 2021-03-01 | $116.05 | $116.05 | $114.02 | $115.30 | $115.30 | 543,446 |
| 2021-02-26 | $116.49 | $117.89 | $114.54 | $114.55 | $114.55 | 509,647 |
| 2021-02-25 | $110.12 | $118.40 | $110.12 | $116.58 | $116.58 | 831,475 |
| 2021-02-24 | $110.80 | $110.80 | $109.37 | $109.95 | $109.95 | 525,539 |
| 2021-02-23 | $109.53 | $110.77 | $108.95 | $110.36 | $110.36 | 629,410 |
| 2021-02-22 | $108.78 | $109.42 | $107.17 | $109.10 | $109.10 | 344,478 |
| 2021-02-19 | $109.88 | $109.97 | $108.52 | $109.15 | $109.15 | 412,159 |
| 2021-02-18 | $107.62 | $109.63 | $107.56 | $109.36 | $109.36 | 780,157 |
| 2021-02-17 | $106.70 | $108.26 | $106.28 | $107.57 | $107.57 | 798,473 |
| 2021-02-16 | $106.95 | $107.24 | $105.60 | $107.02 | $107.02 | 803,327 |
| 2021-02-12 | $105.66 | $106.51 | $105.40 | $106.49 | $106.49 | 518,763 |
| 2021-02-11 | $107.01 | $107.84 | $105.07 | $105.38 | $105.38 | 351,510 |
| 2021-02-10 | $106.64 | $107.49 | $105.45 | $106.91 | $106.91 | 624,783 |
| 2021-02-09 | $106.02 | $106.37 | $105.10 | $106.15 | $106.15 | 522,360 |
| 2021-02-08 | $108.67 | $109.02 | $105.58 | $105.74 | $105.74 | 570,328 |
| 2021-02-05 | $111.80 | $112.01 | $107.89 | $108.44 | $108.44 | 633,529 |
| 2021-02-04 | $110.11 | $111.36 | $109.90 | $111.28 | $111.28 | 300,050 |
| 2021-02-03 | $110.03 | $110.81 | $109.72 | $110.41 | $110.41 | 269,835 |
| 2021-02-02 | $111.50 | $112.78 | $109.28 | $110.10 | $110.10 | 419,719 |
| 2021-02-01 | $109.73 | $111.26 | $109.11 | $110.86 | $110.86 | 423,083 |
| 2021-01-29 | $113.97 | $115.26 | $109.80 | $109.97 | $109.97 | 633,947 |
| 2021-01-28 | $112.96 | $117.20 | $112.22 | $114.38 | $114.38 | 412,061 |
| 2021-01-27 | $119.10 | $119.93 | $111.54 | $113.01 | $113.01 | 499,085 |
| 2021-01-26 | $118.87 | $120.02 | $118.08 | $119.92 | $119.92 | 186,355 |
| 2021-01-25 | $116.92 | $118.84 | $116.14 | $118.66 | $118.66 | 253,824 |
| 2021-01-22 | $115.57 | $116.85 | $115.57 | $116.42 | $116.42 | 306,299 |
| 2021-01-21 | $116.73 | $116.74 | $115.73 | $115.74 | $115.74 | 216,723 |
| 2021-01-20 | $115.69 | $117.16 | $115.63 | $116.69 | $116.69 | 342,082 |
| 2021-01-19 | $115.41 | $116.96 | $115.21 | $115.74 | $115.74 | 348,515 |
| 2021-01-15 | $114.45 | $115.53 | $113.48 | $114.94 | $114.94 | 512,532 |
| 2021-01-14 | $114.29 | $115.35 | $113.98 | $114.40 | $114.40 | 171,059 |
| 2021-01-13 | $114.10 | $114.98 | $112.85 | $113.69 | $113.69 | 383,403 |
| 2021-01-12 | $111.95 | $114.69 | $111.64 | $114.16 | $114.16 | 289,262 |
| 2021-01-11 | $111.71 | $112.72 | $110.72 | $111.95 | $111.95 | 313,162 |
| 2021-01-08 | $112.92 | $113.25 | $111.55 | $112.13 | $112.13 | 226,040 |
| 2021-01-07 | $113.37 | $113.71 | $111.54 | $112.82 | $112.82 | 226,987 |
| 2021-01-06 | $112.00 | $113.26 | $111.48 | $112.89 | $112.89 | 443,814 |
| 2021-01-05 | $110.99 | $111.94 | $110.81 | $111.57 | $111.57 | 242,993 |
| 2021-01-04 | $111.50 | $111.63 | $109.38 | $110.76 | $110.76 | 325,658 |
| 2020-12-31 | $111.00 | $112.19 | $110.16 | $111.72 | $111.72 | 200,631 |
| 2020-12-30 | $110.54 | $111.98 | $110.40 | $110.67 | $110.67 | 171,738 |
| 2020-12-29 | $112.13 | $112.46 | $110.07 | $110.67 | $110.67 | 194,512 |
| 2020-12-28 | $111.48 | $112.07 | $110.22 | $111.50 | $111.50 | 118,560 |
| 2020-12-24 | $110.21 | $111.70 | $110.20 | $111.05 | $111.05 | 61,488 |
| 2020-12-23 | $110.99 | $111.42 | $109.90 | $109.97 | $109.97 | 265,341 |
| 2020-12-22 | $109.68 | $111.05 | $108.87 | $110.81 | $110.81 | 257,498 |
| 2020-12-21 | $110.22 | $111.00 | $109.42 | $110.15 | $110.15 | 302,430 |
| 2020-12-18 | $109.62 | $111.62 | $108.45 | $111.25 | $111.25 | 634,338 |
| 2020-12-17 | $109.28 | $109.51 | $107.35 | $109.12 | $109.12 | 295,303 |
| 2020-12-16 | $111.26 | $111.93 | $108.88 | $109.22 | $109.22 | 253,758 |
| 2020-12-15 | $109.88 | $111.32 | $109.41 | $110.81 | $110.81 | 339,886 |
| 2020-12-14 | $110.05 | $110.86 | $109.30 | $109.70 | $109.70 | 320,570 |
| 2020-12-11 | $107.42 | $110.00 | $107.42 | $109.97 | $109.97 | 272,116 |
| 2020-12-10 | $108.28 | $108.70 | $106.83 | $107.94 | $107.94 | 147,066 |
| 2020-12-09 | $108.15 | $108.70 | $107.15 | $108.34 | $108.34 | 269,292 |
| 2020-12-08 | $106.76 | $108.50 | $106.57 | $107.90 | $107.90 | 441,574 |
| 2020-12-07 | $109.27 | $110.55 | $106.95 | $106.96 | $106.96 | 485,996 |
| 2020-12-04 | $103.97 | $109.98 | $103.44 | $109.75 | $109.75 | 923,177 |
| 2020-12-03 | $104.56 | $105.33 | $102.90 | $103.05 | $103.05 | 841,709 |
| 2020-12-02 | $105.32 | $105.57 | $103.88 | $104.47 | $104.47 | 375,942 |
| 2020-12-01 | $105.00 | $106.64 | $104.66 | $105.34 | $105.34 | 738,016 |
| 2020-11-30 | $105.00 | $106.48 | $104.31 | $105.02 | $105.02 | 474,509 |
| 2020-11-27 | $103.68 | $105.21 | $103.68 | $104.84 | $104.84 | 165,423 |
| 2020-11-25 | $103.89 | $105.07 | $102.95 | $103.65 | $103.65 | 370,592 |
| 2020-11-24 | $105.80 | $106.30 | $104.07 | $104.22 | $104.22 | 577,123 |
| 2020-11-23 | $105.25 | $106.42 | $105.25 | $105.66 | $105.66 | 231,081 |
| 2020-11-20 | $104.97 | $105.95 | $104.91 | $105.12 | $105.12 | 379,105 |
| 2020-11-19 | $105.03 | $105.82 | $104.20 | $105.40 | $105.40 | 262,354 |
| 2020-11-18 | $105.74 | $106.43 | $105.01 | $105.23 | $105.23 | 364,055 |
| 2020-11-17 | $105.97 | $106.56 | $105.00 | $105.72 | $105.72 | 563,718 |
| 2020-11-16 | $106.45 | $107.08 | $104.81 | $106.17 | $106.17 | 513,447 |
| 2020-11-13 | $104.73 | $106.50 | $104.73 | $105.75 | $105.75 | 536,383 |
| 2020-11-12 | $103.89 | $104.68 | $103.19 | $104.49 | $104.49 | 508,152 |
| 2020-11-11 | $102.86 | $105.47 | $102.70 | $103.55 | $103.55 | 852,660 |
| 2020-11-10 | $102.50 | $102.50 | $101.09 | $101.95 | $101.95 | 1,376,499 |
| 2020-11-09 | $102.95 | $104.37 | $102.34 | $102.52 | $102.52 | 822,336 |
| 2020-11-06 | $102.02 | $102.44 | $100.31 | $100.86 | $100.86 | 240,395 |
| 2020-11-05 | $101.57 | $102.42 | $100.08 | $101.72 | $101.72 | 452,902 |
| 2020-11-04 | $99.75 | $102.21 | $99.66 | $100.08 | $100.08 | 733,206 |
| 2020-11-03 | $100.00 | $101.00 | $99.57 | $99.69 | $99.69 | 793,755 |
| 2020-11-02 | $99.50 | $100.93 | $98.80 | $99.50 | $99.50 | 892,536 |
| 2020-10-30 | $95.96 | $99.42 | $95.79 | $98.46 | $98.46 | 1,409,352 |
| 2020-10-29 | $102.00 | $102.05 | $94.87 | $97.01 | $97.01 | 2,430,416 |
| 2020-10-28 | $108.31 | $110.71 | $105.65 | $109.95 | $109.95 | 800,134 |
| 2020-10-27 | $108.20 | $110.22 | $108.20 | $109.33 | $109.33 | 334,529 |
| 2020-10-26 | $107.86 | $109.11 | $107.71 | $108.28 | $108.28 | 316,005 |
| 2020-10-23 | $110.08 | $111.16 | $108.42 | $108.57 | $108.57 | 305,454 |
| 2020-10-22 | $110.57 | $111.82 | $109.56 | $109.61 | $109.61 | 336,118 |
| 2020-10-21 | $110.92 | $112.36 | $109.95 | $110.89 | $110.89 | 606,781 |
| 2020-10-20 | $113.58 | $114.70 | $110.92 | $110.92 | $110.92 | 317,650 |
| 2020-10-19 | $114.92 | $115.84 | $113.35 | $113.44 | $113.44 | 379,004 |
| 2020-10-16 | $113.98 | $115.00 | $113.98 | $114.59 | $114.59 | 179,430 |
| 2020-10-15 | $112.32 | $114.38 | $112.10 | $114.01 | $114.01 | 225,050 |
| 2020-10-14 | $113.85 | $115.12 | $112.91 | $113.44 | $113.44 | 247,065 |
| 2020-10-13 | $114.55 | $116.18 | $113.72 | $114.28 | $114.28 | 220,295 |
| 2020-10-12 | $112.60 | $114.80 | $111.82 | $114.75 | $114.75 | 211,265 |
| 2020-10-09 | $112.11 | $113.15 | $112.11 | $112.17 | $112.17 | 254,691 |
| 2020-10-08 | $112.54 | $112.97 | $111.54 | $111.75 | $111.75 | 314,377 |
| 2020-10-07 | $111.47 | $112.29 | $110.84 | $111.76 | $111.76 | 228,057 |
| 2020-10-06 | $110.34 | $112.43 | $109.48 | $111.26 | $111.26 | 316,532 |
| 2020-10-05 | $108.68 | $110.53 | $108.37 | $110.53 | $110.53 | 395,813 |
| 2020-10-02 | $106.39 | $108.81 | $106.16 | $108.00 | $108.00 | 348,858 |
| 2020-10-01 | $105.86 | $107.06 | $105.64 | $106.85 | $106.85 | 431,287 |
| 2020-09-30 | $107.29 | $107.59 | $105.34 | $105.97 | $105.97 | 392,818 |
| 2020-09-29 | $108.70 | $108.92 | $106.68 | $107.00 | $107.00 | 352,333 |
| 2020-09-28 | $108.01 | $109.74 | $108.01 | $108.92 | $108.92 | 300,260 |
| 2020-09-25 | $106.83 | $107.76 | $105.71 | $107.34 | $107.34 | 307,040 |
| 2020-09-24 | $104.37 | $107.69 | $104.20 | $106.52 | $106.52 | 357,993 |
| 2020-09-23 | $107.71 | $108.98 | $104.82 | $104.90 | $104.90 | 378,577 |
| 2020-09-22 | $108.32 | $108.53 | $107.10 | $107.83 | $107.83 | 408,430 |
| 2020-09-21 | $105.24 | $108.66 | $105.00 | $108.19 | $108.19 | 547,582 |
| 2020-09-18 | $106.74 | $107.61 | $105.85 | $106.26 | $106.26 | 858,990 |
| 2020-09-17 | $105.61 | $106.85 | $105.26 | $105.99 | $105.99 | 418,802 |
| 2020-09-16 | $107.51 | $107.85 | $106.39 | $106.67 | $106.67 | 313,876 |
| 2020-09-15 | $109.15 | $109.26 | $106.59 | $106.71 | $106.71 | 289,045 |
| 2020-09-14 | $109.00 | $109.54 | $107.44 | $107.90 | $107.90 | 439,627 |
| 2020-09-11 | $109.74 | $110.71 | $108.39 | $108.83 | $108.83 | 235,363 |
| 2020-09-10 | $111.60 | $111.85 | $108.41 | $108.94 | $108.94 | 359,429 |
| 2020-09-09 | $110.89 | $113.10 | $110.60 | $111.67 | $111.67 | 421,285 |
| 2020-09-08 | $112.45 | $112.45 | $109.83 | $110.03 | $110.03 | 577,068 |
| 2020-09-04 | $115.56 | $115.91 | $111.98 | $112.93 | $112.93 | 321,627 |
| 2020-09-03 | $116.50 | $116.50 | $113.92 | $114.85 | $114.85 | 375,844 |
| 2020-09-02 | $115.38 | $117.31 | $114.84 | $116.33 | $116.33 | 295,220 |
| 2020-09-01 | $114.56 | $116.22 | $114.55 | $115.31 | $115.31 | 281,057 |
| 2020-08-31 | $116.95 | $117.63 | $114.74 | $114.76 | $114.76 | 297,194 |
| 2020-08-28 | $116.87 | $117.73 | $115.79 | $116.99 | $116.99 | 382,391 |
| 2020-08-27 | $116.75 | $117.44 | $115.96 | $116.48 | $116.48 | 360,090 |
| 2020-08-26 | $116.65 | $117.72 | $116.45 | $116.69 | $116.69 | 384,112 |
| 2020-08-25 | $117.07 | $118.17 | $116.50 | $116.50 | $116.50 | 391,895 |
| 2020-08-24 | $116.94 | $117.21 | $116.10 | $116.89 | $116.89 | 289,868 |
| 2020-08-21 | $118.38 | $118.83 | $115.45 | $116.07 | $116.07 | 290,576 |
| 2020-08-20 | $117.00 | $118.75 | $116.70 | $117.95 | $117.95 | 263,218 |
| 2020-08-19 | $116.96 | $119.28 | $116.96 | $117.28 | $117.28 | 217,796 |
| 2020-08-18 | $117.04 | $118.20 | $116.89 | $117.07 | $117.07 | 250,035 |
| 2020-08-17 | $119.24 | $119.46 | $116.70 | $117.09 | $117.09 | 203,825 |
| 2020-08-14 | $118.80 | $118.98 | $116.31 | $118.56 | $118.56 | 543,552 |
| 2020-08-13 | $120.44 | $121.04 | $119.22 | $119.62 | $119.62 | 331,869 |
| 2020-08-12 | $121.31 | $122.81 | $120.08 | $120.60 | $120.60 | 219,257 |
| 2020-08-11 | $118.97 | $122.21 | $117.31 | $120.81 | $120.81 | 429,339 |
| 2020-08-10 | $116.96 | $119.50 | $116.68 | $117.88 | $117.88 | 439,512 |
| 2020-08-07 | $117.74 | $118.40 | $115.28 | $116.96 | $116.96 | 374,149 |
| 2020-08-06 | $121.01 | $121.22 | $117.38 | $117.62 | $117.62 | 255,380 |
| 2020-08-05 | $123.80 | $123.80 | $119.58 | $120.68 | $120.68 | 347,834 |
| 2020-08-04 | $120.99 | $122.98 | $120.70 | $122.37 | $122.37 | 342,133 |
| 2020-08-03 | $120.23 | $122.56 | $118.49 | $121.34 | $121.34 | 495,162 |
| 2020-07-31 | $121.26 | $121.44 | $117.14 | $119.44 | $119.44 | 516,882 |
| 2020-07-30 | $113.00 | $122.35 | $111.01 | $121.60 | $121.60 | 1,050,651 |
| 2020-07-29 | $110.73 | $112.64 | $110.37 | $110.90 | $110.90 | 471,601 |
| 2020-07-28 | $113.22 | $114.75 | $109.95 | $110.04 | $110.04 | 436,479 |
| 2020-07-27 | $112.90 | $114.60 | $112.05 | $113.51 | $113.51 | 434,069 |
| 2020-07-24 | $112.28 | $114.26 | $111.17 | $112.77 | $112.77 | 401,281 |
| 2020-07-23 | $114.59 | $115.28 | $111.75 | $112.21 | $112.21 | 331,579 |
| 2020-07-22 | $114.70 | $115.65 | $113.28 | $114.13 | $114.13 | 238,839 |
| 2020-07-21 | $116.78 | $117.15 | $114.69 | $114.98 | $114.98 | 239,442 |
| 2020-07-20 | $114.51 | $116.80 | $114.51 | $116.00 | $116.00 | 371,531 |
| 2020-07-17 | $114.09 | $114.12 | $112.65 | $114.06 | $114.06 | 244,141 |
| 2020-07-16 | $112.80 | $114.23 | $111.78 | $113.60 | $113.60 | 319,748 |
| 2020-07-15 | $111.57 | $113.32 | $110.34 | $112.89 | $112.89 | 278,331 |
| 2020-07-14 | $108.79 | $110.37 | $107.19 | $110.12 | $110.12 | 340,839 |
| 2020-07-13 | $112.12 | $112.79 | $109.43 | $109.54 | $109.54 | 280,085 |
| 2020-07-10 | $113.61 | $113.69 | $110.16 | $111.30 | $111.30 | 541,757 |
| 2020-07-09 | $112.57 | $114.15 | $111.16 | $113.94 | $113.94 | 401,388 |
| 2020-07-08 | $112.02 | $113.60 | $111.08 | $112.53 | $112.53 | 443,244 |
| 2020-07-07 | $114.53 | $115.47 | $111.88 | $112.02 | $112.02 | 438,869 |
| 2020-07-06 | $119.38 | $119.67 | $114.66 | $115.11 | $115.11 | 443,753 |
| 2020-07-02 | $116.40 | $118.94 | $115.78 | $118.07 | $118.07 | 436,866 |
| 2020-07-01 | $115.08 | $116.39 | $113.30 | $115.38 | $115.38 | 453,057 |
| 2020-06-30 | $112.16 | $115.33 | $111.72 | $114.55 | $114.55 | 925,606 |
| 2020-06-29 | $113.80 | $113.80 | $108.05 | $111.64 | $111.64 | 775,116 |
| 2020-06-26 | $105.38 | $113.39 | $104.27 | $112.46 | $112.46 | 4,751,259 |
| 2020-06-25 | $101.77 | $105.36 | $101.42 | $105.04 | $105.04 | 807,831 |
| 2020-06-24 | $104.24 | $105.13 | $101.78 | $101.93 | $101.93 | 577,907 |
| 2020-06-23 | $105.58 | $107.46 | $104.27 | $104.78 | $104.78 | 477,357 |
| 2020-06-22 | $103.69 | $106.17 | $102.94 | $106.00 | $106.00 | 453,428 |
| 2020-06-19 | $107.82 | $108.40 | $103.86 | $104.11 | $104.11 | 803,221 |
| 2020-06-18 | $105.76 | $107.27 | $105.76 | $106.88 | $106.88 | 716,642 |
| 2020-06-17 | $104.78 | $107.00 | $103.59 | $106.38 | $106.38 | 810,170 |
| 2020-06-16 | $106.80 | $107.49 | $103.37 | $104.25 | $104.25 | 431,082 |
| 2020-06-15 | $104.31 | $106.01 | $102.76 | $104.33 | $104.33 | 593,633 |
| 2020-06-12 | $111.63 | $111.63 | $103.23 | $105.84 | $105.84 | 805,079 |
| 2020-06-11 | $109.19 | $111.44 | $108.55 | $109.12 | $109.12 | 637,177 |
| 2020-06-10 | $112.42 | $113.71 | $109.61 | $111.16 | $111.16 | 460,886 |
| 2020-06-09 | $114.65 | $114.65 | $110.82 | $112.33 | $112.33 | 506,874 |
| 2020-06-08 | $113.16 | $117.22 | $112.24 | $115.20 | $115.20 | 414,366 |
| 2020-06-05 | $121.84 | $122.59 | $113.41 | $113.82 | $113.82 | 712,095 |
| 2020-06-04 | $124.28 | $125.81 | $119.47 | $120.38 | $120.38 | 502,197 |
| 2020-06-03 | $121.67 | $125.75 | $119.63 | $125.32 | $125.32 | 657,469 |
| 2020-06-02 | $120.00 | $121.38 | $118.51 | $120.72 | $120.72 | 432,070 |
| 2020-06-01 | $120.78 | $121.40 | $118.62 | $119.60 | $119.60 | 442,399 |
| 2020-05-29 | $121.54 | $123.82 | $118.49 | $120.46 | $120.46 | 423,743 |
| 2020-05-28 | $122.00 | $123.39 | $119.79 | $122.09 | $122.09 | 331,012 |
| 2020-05-27 | $120.96 | $121.56 | $116.15 | $121.12 | $121.12 | 568,534 |
| 2020-05-26 | $118.15 | $121.31 | $117.42 | $119.76 | $119.76 | 387,913 |
| 2020-05-22 | $115.17 | $116.05 | $113.99 | $115.40 | $115.40 | 251,552 |
| 2020-05-21 | $115.07 | $116.05 | $114.59 | $115.22 | $115.22 | 262,287 |
| 2020-05-20 | $119.10 | $119.44 | $114.88 | $115.34 | $115.34 | 302,645 |
| 2020-05-19 | $121.65 | $123.85 | $117.15 | $117.29 | $117.29 | 313,878 |
| 2020-05-18 | $117.82 | $123.23 | $117.82 | $122.40 | $122.40 | 446,753 |
| 2020-05-15 | $115.82 | $116.81 | $114.70 | $114.94 | $114.94 | 580,778 |
| 2020-05-14 | $116.19 | $116.85 | $113.29 | $115.32 | $115.32 | 725,630 |
| 2020-05-13 | $117.79 | $119.32 | $116.65 | $117.30 | $117.30 | 389,197 |
| 2020-05-12 | $122.99 | $123.56 | $118.01 | $118.10 | $118.10 | 356,263 |
| 2020-05-11 | $122.18 | $125.11 | $121.79 | $122.62 | $122.62 | 390,861 |
| 2020-05-08 | $124.51 | $126.15 | $122.60 | $123.44 | $123.44 | 246,512 |
| 2020-05-07 | $122.24 | $123.97 | $121.72 | $123.28 | $123.28 | 208,454 |
| 2020-05-06 | $126.87 | $128.31 | $121.19 | $121.25 | $121.25 | 432,503 |
| 2020-05-05 | $127.79 | $130.18 | $125.33 | $125.46 | $125.46 | 241,129 |
| 2020-05-04 | $123.78 | $127.08 | $121.92 | $127.00 | $127.00 | 309,830 |
| 2020-05-01 | $126.74 | $127.20 | $121.02 | $124.99 | $124.99 | 388,367 |
| 2020-04-30 | $123.86 | $129.32 | $120.00 | $127.36 | $127.36 | 696,669 |
| 2020-04-29 | $142.20 | $142.20 | $132.57 | $133.16 | $133.16 | 457,511 |
| 2020-04-28 | $140.02 | $141.51 | $138.70 | $140.11 | $140.11 | 324,857 |
| 2020-04-27 | $135.20 | $138.99 | $134.37 | $138.00 | $138.00 | 381,215 |
| 2020-04-24 | $134.80 | $136.24 | $132.68 | $134.68 | $134.68 | 276,226 |
| 2020-04-23 | $131.29 | $136.58 | $130.92 | $134.97 | $134.97 | 302,016 |
| 2020-04-22 | $131.46 | $132.82 | $129.02 | $131.70 | $131.70 | 323,964 |
| 2020-04-21 | $130.00 | $132.24 | $126.87 | $129.60 | $129.60 | 237,218 |
| 2020-04-20 | $134.66 | $134.98 | $131.06 | $131.30 | $131.30 | 273,694 |
| 2020-04-17 | $138.24 | $138.74 | $135.13 | $136.01 | $136.01 | 355,162 |
| 2020-04-16 | $132.44 | $137.69 | $132.44 | $135.56 | $135.56 | 487,326 |
| 2020-04-15 | $139.89 | $144.10 | $131.74 | $132.04 | $132.04 | 514,079 |
| 2020-04-14 | $139.62 | $143.15 | $136.80 | $142.09 | $142.09 | 336,027 |
| 2020-04-13 | $137.00 | $137.85 | $134.08 | $137.11 | $137.11 | 209,894 |
| 2020-04-09 | $134.26 | $138.48 | $132.16 | $138.17 | $138.17 | 271,741 |
| 2020-04-08 | $135.43 | $136.57 | $129.76 | $133.92 | $133.92 | 446,990 |
| 2020-04-07 | $135.59 | $141.67 | $132.27 | $133.51 | $133.51 | 470,301 |
| 2020-04-06 | $128.50 | $134.80 | $122.38 | $134.24 | $134.24 | 770,981 |
| 2020-04-03 | $119.71 | $123.03 | $117.98 | $122.24 | $122.24 | 316,666 |
| 2020-04-02 | $117.95 | $123.99 | $117.07 | $120.53 | $120.53 | 380,400 |
| 2020-04-01 | $116.89 | $121.99 | $115.37 | $119.91 | $119.91 | 611,301 |
| 2020-03-31 | $117.70 | $125.20 | $117.29 | $119.77 | $119.77 | 585,915 |
| 2020-03-30 | $116.29 | $120.27 | $114.51 | $118.69 | $118.69 | 563,454 |
| 2020-03-27 | $103.06 | $117.03 | $101.76 | $114.72 | $114.72 | 789,415 |
| 2020-03-26 | $118.50 | $120.95 | $102.25 | $105.05 | $105.05 | 751,204 |
| 2020-03-25 | $116.58 | $121.56 | $113.39 | $117.70 | $117.70 | 630,638 |
| 2020-03-24 | $109.42 | $117.44 | $107.21 | $116.69 | $116.69 | 729,319 |
| 2020-03-23 | $113.94 | $114.48 | $105.06 | $105.80 | $105.80 | 614,518 |
| 2020-03-20 | $120.16 | $126.99 | $114.07 | $114.62 | $114.62 | 1,014,624 |
| 2020-03-19 | $130.48 | $131.35 | $117.98 | $120.13 | $120.13 | 1,105,845 |
| 2020-03-18 | $112.73 | $135.51 | $112.31 | $131.69 | $131.69 | 865,655 |
| 2020-03-17 | $116.55 | $118.85 | $106.52 | $118.47 | $118.47 | 1,024,829 |
| 2020-03-16 | $104.73 | $115.27 | $104.73 | $114.81 | $114.81 | 677,293 |
| 2020-03-13 | $114.42 | $120.42 | $111.47 | $120.40 | $120.40 | 620,780 |
| 2020-03-12 | $110.07 | $114.85 | $100.57 | $110.38 | $110.38 | 596,871 |
| 2020-03-11 | $115.14 | $119.50 | $111.19 | $115.20 | $115.20 | 609,142 |
| 2020-03-10 | $114.66 | $116.26 | $111.79 | $115.11 | $115.11 | 707,700 |
| 2020-03-09 | $106.74 | $118.00 | $106.04 | $112.35 | $112.35 | 658,851 |
| 2020-03-06 | $106.05 | $113.07 | $105.72 | $112.62 | $112.62 | 460,086 |
| 2020-03-05 | $111.88 | $112.62 | $107.90 | $108.75 | $108.75 | 332,585 |
| 2020-03-04 | $113.15 | $114.82 | $111.24 | $114.66 | $114.66 | 282,559 |
| 2020-03-03 | $115.47 | $116.37 | $111.35 | $111.45 | $111.45 | 359,077 |
| 2020-03-02 | $113.40 | $115.48 | $113.37 | $115.42 | $115.42 | 438,254 |
| 2020-02-28 | $107.97 | $114.89 | $107.08 | $112.59 | $112.59 | 640,763 |
| 2020-02-27 | $113.22 | $114.40 | $110.93 | $111.11 | $111.11 | 465,187 |
| 2020-02-26 | $110.42 | $116.00 | $109.98 | $115.40 | $115.40 | 524,050 |
| 2020-02-25 | $111.58 | $112.23 | $106.17 | $110.02 | $110.02 | 1,006,590 |
| 2020-02-24 | $119.90 | $121.35 | $117.46 | $118.00 | $118.00 | 456,757 |
| 2020-02-21 | $125.87 | $125.93 | $123.58 | $123.69 | $123.69 | 240,742 |
| 2020-02-20 | $128.40 | $129.12 | $124.03 | $125.89 | $125.89 | 213,242 |
| 2020-02-19 | $127.12 | $130.01 | $127.12 | $129.19 | $129.19 | 205,197 |
| 2020-02-18 | $126.48 | $127.39 | $125.38 | $126.91 | $126.91 | 172,351 |
| 2020-02-14 | $125.15 | $126.92 | $125.09 | $126.41 | $126.41 | 154,510 |
| 2020-02-13 | $123.74 | $124.83 | $123.02 | $124.66 | $124.66 | 173,675 |
| 2020-02-12 | $123.39 | $124.46 | $122.14 | $123.85 | $123.85 | 159,823 |
| 2020-02-11 | $123.69 | $123.86 | $122.42 | $122.69 | $122.69 | 114,417 |
| 2020-02-10 | $121.77 | $123.03 | $121.18 | $122.91 | $122.91 | 109,917 |
| 2020-02-07 | $121.97 | $122.75 | $121.33 | $121.84 | $121.84 | 95,797 |
| 2020-02-06 | $122.15 | $122.83 | $121.76 | $122.15 | $122.15 | 128,400 |
| 2020-02-05 | $124.20 | $124.20 | $121.09 | $121.42 | $121.42 | 178,993 |
| 2020-02-04 | $122.35 | $123.94 | $122.03 | $123.03 | $123.03 | 147,995 |
| 2020-02-03 | $120.68 | $122.42 | $120.26 | $120.92 | $120.92 | 168,610 |
| 2020-01-31 | $121.44 | $122.24 | $119.59 | $120.06 | $120.06 | 293,253 |
| 2020-01-30 | $120.41 | $121.76 | $120.41 | $121.69 | $121.69 | 189,628 |
| 2020-01-29 | $121.55 | $121.79 | $120.21 | $120.93 | $120.93 | 195,184 |
| 2020-01-28 | $119.42 | $121.82 | $119.42 | $121.40 | $121.40 | 190,863 |
| 2020-01-27 | $116.44 | $119.47 | $115.56 | $118.66 | $118.66 | 274,716 |
| 2020-01-24 | $120.81 | $120.90 | $116.71 | $117.90 | $117.90 | 171,571 |
| 2020-01-23 | $119.33 | $121.23 | $118.98 | $120.80 | $120.80 | 217,357 |
| 2020-01-22 | $118.16 | $119.78 | $118.16 | $119.70 | $119.70 | 158,306 |
| 2020-01-21 | $117.39 | $118.02 | $116.66 | $117.96 | $117.96 | 154,848 |
| 2020-01-17 | $117.54 | $119.07 | $116.61 | $117.84 | $117.84 | 246,983 |
| 2020-01-16 | $116.46 | $117.11 | $115.97 | $116.36 | $116.36 | 151,702 |
| 2020-01-15 | $115.21 | $117.13 | $115.12 | $115.81 | $115.81 | 198,731 |
| 2020-01-14 | $116.50 | $116.82 | $115.32 | $115.57 | $115.57 | 219,296 |
| 2020-01-13 | $115.32 | $117.83 | $115.32 | $117.08 | $117.08 | 296,677 |
| 2020-01-10 | $114.69 | $115.20 | $114.15 | $115.11 | $115.11 | 113,950 |
| 2020-01-09 | $114.07 | $116.33 | $113.77 | $114.60 | $114.60 | 206,295 |
| 2020-01-08 | $113.30 | $114.66 | $113.29 | $113.50 | $113.50 | 150,655 |
| 2020-01-07 | $114.10 | $114.75 | $112.78 | $113.52 | $113.52 | 125,369 |
| 2020-01-06 | $113.65 | $114.93 | $111.81 | $114.91 | $114.91 | 287,018 |
| 2020-01-03 | $111.59 | $114.61 | $111.59 | $114.43 | $114.43 | 211,176 |
| 2020-01-02 | $111.34 | $112.96 | $111.00 | $112.92 | $112.92 | 170,715 |
| 2019-12-31 | $110.46 | $111.48 | $110.46 | $110.66 | $110.66 | 209,658 |
| 2019-12-30 | $110.62 | $111.05 | $109.26 | $110.64 | $110.64 | 100,473 |
| 2019-12-27 | $111.27 | $111.27 | $110.42 | $110.62 | $110.62 | 104,682 |
| 2019-12-26 | $111.31 | $112.13 | $110.75 | $110.89 | $110.89 | 87,048 |
| 2019-12-24 | $111.48 | $111.91 | $110.88 | $111.26 | $111.26 | 49,328 |
| 2019-12-23 | $113.23 | $113.23 | $111.21 | $111.30 | $111.30 | 118,886 |
| 2019-12-20 | $112.24 | $114.37 | $111.71 | $113.09 | $113.09 | 773,929 |
| 2019-12-19 | $111.47 | $112.55 | $111.04 | $111.72 | $111.72 | 130,378 |
| 2019-12-18 | $113.30 | $113.30 | $111.51 | $111.70 | $111.70 | 153,220 |
| 2019-12-17 | $112.88 | $113.29 | $112.21 | $112.87 | $112.87 | 124,636 |
| 2019-12-16 | $112.28 | $113.42 | $111.64 | $112.61 | $112.61 | 246,120 |
| 2019-12-13 | $109.60 | $111.73 | $109.36 | $111.63 | $111.63 | 234,242 |
| 2019-12-12 | $110.51 | $111.16 | $109.36 | $109.72 | $109.72 | 173,444 |
| 2019-12-11 | $110.33 | $110.80 | $109.69 | $110.73 | $110.73 | 129,366 |
| 2019-12-10 | $110.65 | $110.93 | $109.65 | $110.26 | $110.26 | 181,410 |
| 2019-12-09 | $111.43 | $111.43 | $110.36 | $110.88 | $110.88 | 135,075 |
| 2019-12-06 | $112.30 | $112.83 | $111.63 | $111.69 | $111.69 | 231,008 |
| 2019-12-05 | $110.30 | $111.54 | $109.62 | $111.46 | $111.46 | 192,961 |
| 2019-12-04 | $109.16 | $110.73 | $109.16 | $110.16 | $110.16 | 174,415 |
| 2019-12-03 | $107.05 | $108.83 | $106.39 | $108.75 | $108.75 | 187,064 |
| 2019-12-02 | $109.13 | $109.13 | $107.68 | $107.96 | $107.96 | 233,621 |
| 2019-11-29 | $109.95 | $109.95 | $108.89 | $108.99 | $108.99 | 86,091 |
| 2019-11-27 | $110.96 | $110.96 | $109.60 | $110.01 | $110.01 | 141,027 |
| 2019-11-26 | $107.28 | $110.73 | $107.28 | $110.29 | $110.29 | 247,881 |
| 2019-11-25 | $107.00 | $108.76 | $107.00 | $107.40 | $107.40 | 207,287 |
| 2019-11-22 | $108.42 | $108.45 | $106.57 | $106.62 | $106.62 | 135,614 |
| 2019-11-21 | $108.82 | $109.13 | $107.43 | $108.20 | $108.20 | 161,312 |
| 2019-11-20 | $107.78 | $109.76 | $106.64 | $108.69 | $108.69 | 237,944 |
| 2019-11-19 | $106.99 | $108.47 | $106.97 | $108.18 | $108.18 | 234,887 |
| 2019-11-18 | $105.87 | $107.33 | $105.87 | $106.66 | $106.66 | 254,642 |
| 2019-11-15 | $106.62 | $106.90 | $105.83 | $106.27 | $106.27 | 178,778 |
| 2019-11-14 | $105.54 | $106.93 | $105.49 | $106.21 | $106.21 | 185,242 |
| 2019-11-13 | $104.85 | $106.31 | $104.53 | $105.69 | $105.69 | 219,842 |
| 2019-11-12 | $104.98 | $106.58 | $104.87 | $105.59 | $105.59 | 214,685 |
| 2019-11-11 | $105.70 | $107.20 | $104.90 | $105.34 | $105.34 | 299,357 |
| 2019-11-08 | $105.85 | $107.47 | $105.85 | $106.45 | $106.45 | 193,146 |
| 2019-11-07 | $109.59 | $109.81 | $105.81 | $106.07 | $106.07 | 275,809 |
| 2019-11-06 | $107.60 | $109.69 | $107.17 | $108.90 | $108.90 | 326,880 |
| 2019-11-05 | $109.53 | $110.00 | $107.57 | $107.69 | $107.69 | 383,462 |
| 2019-11-04 | $109.68 | $109.68 | $108.31 | $109.01 | $109.01 | 427,779 |
| 2019-11-01 | $109.28 | $110.00 | $108.91 | $109.31 | $109.31 | 278,930 |
| 2019-10-31 | $109.14 | $109.66 | $108.36 | $108.87 | $108.87 | 394,307 |
| 2019-10-30 | $107.41 | $109.28 | $106.30 | $108.90 | $108.90 | 509,613 |
| 2019-10-29 | $107.10 | $107.85 | $106.09 | $107.23 | $107.23 | 7,665,249 |
| 2019-10-28 | $108.71 | $109.50 | $106.75 | $107.63 | $107.63 | 720,636 |
| 2019-10-25 | $112.76 | $112.76 | $107.07 | $108.21 | $108.21 | 1,205,520 |
| 2019-10-24 | $113.77 | $118.23 | $110.62 | $117.03 | $117.03 | 482,263 |
| 2019-10-23 | $109.06 | $109.98 | $106.91 | $108.16 | $108.16 | 265,027 |
| 2019-10-22 | $112.09 | $112.67 | $108.88 | $109.28 | $109.28 | 251,735 |
| 2019-10-21 | $112.66 | $113.02 | $111.14 | $112.38 | $112.38 | 326,727 |
| 2019-10-18 | $111.56 | $112.47 | $110.68 | $112.02 | $112.02 | 207,123 |
| 2019-10-17 | $112.44 | $112.96 | $111.38 | $111.70 | $111.70 | 332,952 |
| 2019-10-16 | $110.96 | $112.17 | $109.70 | $111.90 | $111.90 | 278,653 |
| 2019-10-15 | $109.06 | $112.14 | $108.74 | $111.48 | $111.48 | 325,048 |
| 2019-10-14 | $110.27 | $110.58 | $108.59 | $109.07 | $109.07 | 147,133 |
| 2019-10-11 | $111.10 | $111.51 | $110.05 | $110.72 | $110.72 | 262,253 |
| 2019-10-10 | $107.83 | $110.48 | $107.35 | $109.74 | $109.74 | 177,105 |
| 2019-10-09 | $107.20 | $108.01 | $106.80 | $107.36 | $107.36 | 176,898 |
| 2019-10-08 | $107.36 | $107.94 | $106.51 | $107.00 | $107.00 | 171,889 |
| 2019-10-07 | $107.85 | $108.43 | $106.82 | $107.94 | $107.94 | 194,810 |
| 2019-10-04 | $106.14 | $108.27 | $106.14 | $108.16 | $108.16 | 174,724 |
| 2019-10-03 | $105.48 | $106.13 | $103.97 | $106.03 | $106.03 | 129,824 |
| 2019-10-02 | $105.19 | $105.52 | $103.89 | $105.23 | $105.23 | 194,639 |
| 2019-10-01 | $106.22 | $106.51 | $104.93 | $105.91 | $105.91 | 251,962 |
| 2019-09-30 | $105.09 | $107.10 | $105.09 | $105.99 | $105.99 | 265,497 |
| 2019-09-27 | $107.39 | $107.39 | $104.40 | $104.92 | $104.92 | 254,632 |
| 2019-09-26 | $108.61 | $109.34 | $107.02 | $107.13 | $107.13 | 189,184 |
| 2019-09-25 | $108.10 | $109.74 | $107.71 | $108.89 | $108.89 | 190,580 |
| 2019-09-24 | $108.01 | $109.16 | $107.78 | $108.34 | $108.34 | 247,257 |
| 2019-09-23 | $108.38 | $109.04 | $107.75 | $107.75 | $107.75 | 186,430 |
| 2019-09-20 | $109.99 | $110.85 | $108.41 | $108.58 | $108.58 | 477,533 |
| 2019-09-19 | $109.77 | $111.63 | $109.66 | $109.87 | $109.87 | 199,826 |
| 2019-09-18 | $110.27 | $110.92 | $108.71 | $109.87 | $109.87 | 175,933 |
| 2019-09-17 | $108.29 | $110.74 | $108.11 | $110.28 | $110.28 | 210,713 |
| 2019-09-16 | $107.78 | $108.62 | $107.02 | $108.09 | $108.09 | 184,837 |
| 2019-09-13 | $108.05 | $109.00 | $107.55 | $108.54 | $108.54 | 118,609 |
| 2019-09-12 | $107.75 | $108.63 | $107.10 | $107.84 | $107.84 | 208,938 |
| 2019-09-11 | $106.75 | $107.76 | $105.17 | $107.44 | $107.44 | 310,684 |
| 2019-09-10 | $108.05 | $108.05 | $105.56 | $106.31 | $106.31 | 338,503 |
| 2019-09-09 | $108.50 | $108.97 | $107.55 | $108.35 | $108.35 | 251,043 |
| 2019-09-06 | $108.50 | $109.30 | $108.02 | $108.41 | $108.41 | 229,122 |
| 2019-09-05 | $109.41 | $111.11 | $108.43 | $108.56 | $108.56 | 137,753 |
| 2019-09-04 | $109.62 | $109.79 | $108.02 | $108.34 | $108.34 | 197,918 |
| 2019-09-03 | $107.49 | $109.01 | $106.96 | $108.54 | $108.54 | 185,876 |
| 2019-08-30 | $107.59 | $108.49 | $106.54 | $108.14 | $108.14 | 148,491 |
| 2019-08-29 | $106.83 | $107.97 | $106.83 | $107.34 | $107.34 | 189,199 |
| 2019-08-28 | $105.80 | $107.46 | $104.94 | $106.46 | $106.46 | 148,965 |
| 2019-08-27 | $106.07 | $106.37 | $104.40 | $105.73 | $105.73 | 174,180 |
| 2019-08-26 | $104.88 | $105.92 | $104.16 | $105.73 | $105.73 | 208,920 |
| 2019-08-23 | $106.98 | $106.98 | $103.55 | $103.96 | $103.96 | 247,827 |
| 2019-08-22 | $107.71 | $107.96 | $106.42 | $107.22 | $107.22 | 182,364 |
| 2019-08-21 | $107.68 | $107.78 | $106.48 | $107.57 | $107.57 | 123,153 |
| 2019-08-20 | $106.63 | $108.28 | $106.23 | $107.07 | $107.07 | 202,274 |
| 2019-08-19 | $107.42 | $108.14 | $106.76 | $106.96 | $106.96 | 115,370 |
| 2019-08-16 | $104.19 | $107.49 | $104.19 | $106.63 | $106.63 | 230,108 |
| 2019-08-15 | $103.55 | $105.00 | $103.16 | $103.27 | $103.27 | 169,206 |
| 2019-08-14 | $103.13 | $103.82 | $102.10 | $103.26 | $103.26 | 149,111 |
| 2019-08-13 | $104.26 | $106.19 | $103.92 | $104.78 | $104.78 | 167,453 |
| 2019-08-12 | $104.42 | $105.51 | $103.79 | $104.55 | $104.55 | 115,779 |
| 2019-08-09 | $106.47 | $107.15 | $104.80 | $105.30 | $105.30 | 186,052 |
| 2019-08-08 | $107.02 | $108.04 | $106.47 | $106.84 | $106.84 | 425,025 |
| 2019-08-07 | $103.03 | $106.46 | $102.49 | $105.90 | $105.90 | 282,534 |
| 2019-08-06 | $102.01 | $104.18 | $101.34 | $103.85 | $103.85 | 252,122 |
| 2019-08-05 | $101.30 | $101.96 | $100.09 | $101.39 | $101.39 | 443,369 |
| 2019-08-02 | $103.56 | $103.98 | $102.22 | $102.78 | $102.78 | 237,467 |
| 2019-08-01 | $104.65 | $105.88 | $103.47 | $103.71 | $103.71 | 262,852 |
| 2019-07-31 | $105.49 | $106.22 | $104.40 | $104.45 | $104.45 | 307,512 |
| 2019-07-30 | $104.70 | $105.46 | $104.20 | $105.09 | $105.09 | 235,203 |
| 2019-07-29 | $102.56 | $105.81 | $102.34 | $104.78 | $104.78 | 337,307 |
| 2019-07-26 | $103.40 | $103.40 | $102.44 | $102.62 | $102.62 | 477,765 |
| 2019-07-25 | $96.31 | $103.78 | $96.31 | $103.38 | $103.38 | 724,689 |
| 2019-07-24 | $93.98 | $94.86 | $93.31 | $94.23 | $94.23 | 360,233 |
| 2019-07-23 | $93.51 | $94.18 | $92.46 | $94.13 | $94.13 | 193,924 |
| 2019-07-22 | $93.53 | $93.95 | $92.98 | $93.01 | $93.01 | 271,802 |
| 2019-07-19 | $93.78 | $94.51 | $93.04 | $93.15 | $93.15 | 224,086 |
| 2019-07-18 | $93.32 | $94.33 | $92.96 | $94.05 | $94.05 | 236,807 |
| 2019-07-17 | $93.00 | $93.73 | $92.43 | $93.02 | $93.02 | 252,912 |
| 2019-07-16 | $92.41 | $93.47 | $92.41 | $92.99 | $92.99 | 240,982 |
| 2019-07-15 | $92.21 | $93.20 | $91.63 | $92.81 | $92.81 | 437,654 |
| 2019-07-12 | $91.49 | $92.25 | $90.38 | $91.94 | $91.94 | 374,667 |
| 2019-07-11 | $91.08 | $91.40 | $89.23 | $91.00 | $91.00 | 398,316 |
| 2019-07-10 | $87.00 | $92.23 | $86.57 | $90.65 | $90.65 | 692,027 |
| 2019-07-09 | $84.87 | $85.17 | $84.60 | $84.70 | $84.70 | 195,693 |
| 2019-07-08 | $85.21 | $86.10 | $85.19 | $85.31 | $85.31 | 131,280 |
| 2019-07-05 | $84.62 | $85.33 | $84.24 | $85.21 | $85.21 | 64,841 |
| 2019-07-03 | $85.17 | $85.37 | $84.84 | $85.04 | $85.04 | 86,765 |
| 2019-07-02 | $84.02 | $85.41 | $84.02 | $84.84 | $84.84 | 135,374 |
| 2019-07-01 | $84.61 | $85.11 | $83.86 | $84.28 | $84.28 | 188,191 |
| 2019-06-28 | $84.16 | $84.19 | $83.28 | $83.84 | $83.84 | 467,961 |
| 2019-06-27 | $81.81 | $84.01 | $81.81 | $84.00 | $84.00 | 223,293 |
| 2019-06-26 | $84.64 | $84.81 | $81.80 | $81.81 | $81.81 | 219,274 |
| 2019-06-25 | $84.07 | $84.79 | $83.45 | $84.42 | $84.42 | 266,962 |
| 2019-06-24 | $84.61 | $85.10 | $84.06 | $84.15 | $84.15 | 213,382 |
| 2019-06-21 | $84.24 | $85.01 | $83.97 | $84.47 | $84.47 | 316,753 |
| 2019-06-20 | $85.62 | $85.85 | $84.71 | $84.91 | $84.91 | 380,551 |
| 2019-06-19 | $83.80 | $85.28 | $83.65 | $84.99 | $84.99 | 154,823 |
| 2019-06-18 | $84.44 | $84.96 | $83.93 | $84.04 | $84.04 | 196,189 |
| 2019-06-17 | $84.19 | $84.56 | $83.70 | $83.92 | $83.92 | 164,550 |
| 2019-06-14 | $84.23 | $84.80 | $83.67 | $83.77 | $83.77 | 122,980 |
| 2019-06-13 | $84.60 | $84.83 | $83.44 | $84.24 | $84.24 | 172,346 |
| 2019-06-12 | $84.83 | $84.83 | $83.64 | $84.27 | $84.27 | 166,864 |
| 2019-06-11 | $85.24 | $85.24 | $83.85 | $84.69 | $84.69 | 154,106 |
| 2019-06-10 | $86.14 | $86.43 | $84.36 | $84.83 | $84.83 | 107,737 |
| 2019-06-07 | $86.45 | $87.34 | $86.02 | $86.17 | $86.17 | 159,991 |
| 2019-06-06 | $85.28 | $86.40 | $85.07 | $86.02 | $86.02 | 276,023 |
| 2019-06-05 | $85.44 | $85.90 | $84.92 | $85.19 | $85.19 | 212,124 |
| 2019-06-04 | $84.63 | $85.65 | $83.92 | $85.46 | $85.46 | 249,977 |
| 2019-06-03 | $83.80 | $84.99 | $83.60 | $84.24 | $84.24 | 178,635 |
| 2019-05-31 | $83.05 | $83.95 | $82.72 | $83.92 | $83.92 | 234,786 |
| 2019-05-30 | $82.68 | $84.36 | $82.68 | $84.11 | $84.11 | 137,803 |
| 2019-05-29 | $81.70 | $83.45 | $80.95 | $82.45 | $82.45 | 462,464 |
| 2019-05-28 | $81.44 | $82.98 | $81.44 | $81.88 | $81.88 | 253,481 |
| 2019-05-24 | $80.94 | $82.49 | $80.59 | $81.35 | $81.35 | 320,025 |
| 2019-05-23 | $82.08 | $82.08 | $79.74 | $80.41 | $80.41 | 255,099 |
| 2019-05-22 | $82.21 | $82.94 | $82.21 | $82.60 | $82.60 | 85,218 |
| 2019-05-21 | $82.01 | $82.46 | $81.46 | $82.33 | $82.33 | 154,779 |
| 2019-05-20 | $80.68 | $82.28 | $80.33 | $81.54 | $81.54 | 113,305 |
| 2019-05-17 | $82.00 | $82.90 | $81.19 | $81.21 | $81.21 | 135,373 |
| 2019-05-16 | $81.71 | $83.11 | $81.71 | $82.80 | $82.80 | 331,333 |
| 2019-05-15 | $80.54 | $81.87 | $80.09 | $81.61 | $81.61 | 180,796 |
| 2019-05-14 | $80.72 | $81.71 | $80.27 | $81.04 | $81.04 | 119,295 |
| 2019-05-13 | $80.82 | $81.04 | $80.00 | $80.49 | $80.49 | 232,123 |
| 2019-05-10 | $81.18 | $82.32 | $80.16 | $82.23 | $82.23 | 201,934 |
| 2019-05-09 | $81.57 | $82.02 | $80.55 | $81.70 | $81.70 | 169,141 |
| 2019-05-08 | $83.35 | $83.47 | $81.74 | $81.99 | $81.99 | 203,438 |
| 2019-05-07 | $83.89 | $84.44 | $82.66 | $83.32 | $83.32 | 162,338 |
| 2019-05-06 | $83.22 | $84.94 | $82.88 | $84.51 | $84.51 | 189,324 |
| 2019-05-03 | $84.83 | $85.65 | $83.58 | $84.61 | $84.61 | 188,031 |
| 2019-05-02 | $83.33 | $85.17 | $83.30 | $84.76 | $84.76 | 311,298 |
| 2019-05-01 | $85.00 | $85.00 | $83.13 | $83.33 | $83.33 | 378,209 |
| 2019-04-30 | $85.93 | $86.41 | $84.34 | $84.98 | $84.98 | 371,412 |
| 2019-04-29 | $84.93 | $86.48 | $84.93 | $85.72 | $85.72 | 525,224 |
| 2019-04-26 | $84.31 | $85.82 | $83.25 | $85.25 | $85.25 | 374,157 |
| 2019-04-25 | $80.82 | $84.51 | $79.50 | $83.63 | $83.63 | 806,919 |
| 2019-04-24 | $78.91 | $79.47 | $78.55 | $78.85 | $78.85 | 445,812 |
| 2019-04-23 | $78.61 | $79.49 | $78.36 | $79.00 | $79.00 | 221,612 |
| 2019-04-22 | $78.78 | $79.50 | $78.34 | $78.59 | $78.59 | 164,109 |
| 2019-04-18 | $79.68 | $80.10 | $78.59 | $78.92 | $78.92 | 278,657 |
| 2019-04-17 | $80.83 | $80.99 | $79.42 | $79.75 | $79.75 | 352,482 |
| 2019-04-16 | $80.79 | $81.58 | $80.09 | $80.48 | $80.48 | 368,906 |
| 2019-04-15 | $79.14 | $80.83 | $79.14 | $80.52 | $80.52 | 406,049 |
| 2019-04-12 | $78.92 | $79.64 | $78.75 | $79.11 | $79.11 | 248,591 |
| 2019-04-11 | $78.13 | $78.67 | $77.60 | $78.33 | $78.33 | 213,565 |
| 2019-04-10 | $77.00 | $78.33 | $77.00 | $77.79 | $77.79 | 266,115 |
| 2019-04-09 | $77.12 | $77.41 | $76.15 | $76.73 | $76.73 | 377,150 |
| 2019-04-08 | $77.77 | $78.17 | $77.19 | $77.45 | $77.45 | 129,958 |
| 2019-04-05 | $78.53 | $78.75 | $77.79 | $78.06 | $78.06 | 411,302 |
| 2019-04-04 | $78.58 | $79.01 | $78.00 | $78.41 | $78.41 | 146,254 |
| 2019-04-03 | $78.32 | $79.36 | $77.98 | $78.56 | $78.56 | 583,363 |
| 2019-04-02 | $77.87 | $78.03 | $77.16 | $77.73 | $77.73 | 201,469 |
| 2019-04-01 | $77.21 | $77.97 | $76.95 | $77.87 | $77.87 | 193,307 |
| 2019-03-29 | $77.68 | $78.08 | $76.65 | $76.82 | $76.82 | 229,937 |
| 2019-03-28 | $75.94 | $77.33 | $75.94 | $77.16 | $77.16 | 152,704 |
| 2019-03-27 | $75.63 | $76.34 | $74.75 | $75.77 | $75.77 | 158,203 |
| 2019-03-26 | $74.37 | $76.69 | $74.35 | $75.76 | $75.76 | 249,943 |
| 2019-03-25 | $73.55 | $74.46 | $72.94 | $73.79 | $73.79 | 331,739 |
| 2019-03-22 | $74.44 | $74.69 | $72.97 | $73.61 | $73.61 | 300,297 |
| 2019-03-21 | $74.31 | $75.38 | $74.31 | $74.77 | $74.77 | 175,826 |
| 2019-03-20 | $74.62 | $75.51 | $74.03 | $74.36 | $74.36 | 410,220 |
| 2019-03-19 | $75.81 | $76.06 | $74.69 | $74.89 | $74.89 | 209,576 |
| 2019-03-18 | $73.51 | $75.79 | $73.51 | $75.67 | $75.67 | 242,161 |
| 2019-03-15 | $74.34 | $75.08 | $73.37 | $73.63 | $73.63 | 516,246 |
| 2019-03-14 | $74.05 | $74.42 | $73.14 | $74.09 | $74.09 | 245,860 |
| 2019-03-13 | $73.93 | $74.81 | $73.66 | $73.81 | $73.81 | 250,234 |
| 2019-03-12 | $73.69 | $73.98 | $73.16 | $73.85 | $73.85 | 223,739 |
| 2019-03-11 | $74.01 | $74.17 | $73.42 | $73.77 | $73.77 | 464,761 |
| 2019-03-08 | $74.35 | $74.42 | $73.60 | $73.81 | $73.81 | 269,472 |
| 2019-03-07 | $74.60 | $75.13 | $73.79 | $74.82 | $74.82 | 447,219 |
| 2019-03-06 | $75.49 | $76.38 | $74.65 | $74.90 | $74.90 | 430,912 |
| 2019-03-05 | $74.04 | $75.72 | $73.59 | $75.70 | $75.70 | 531,628 |
| 2019-03-04 | $75.26 | $75.36 | $72.05 | $73.01 | $73.01 | 524,347 |
| 2019-03-01 | $74.33 | $75.65 | $74.22 | $75.30 | $75.30 | 335,455 |
| 2019-02-28 | $74.60 | $75.40 | $73.21 | $74.16 | $74.16 | 327,812 |
| 2019-02-27 | $74.31 | $75.31 | $72.06 | $74.87 | $74.87 | 442,532 |
| 2019-02-26 | $71.00 | $76.34 | $69.06 | $75.03 | $75.03 | 790,928 |
| 2019-02-25 | $69.47 | $69.68 | $67.85 | $68.14 | $68.14 | 620,147 |
| 2019-02-22 | $69.18 | $69.39 | $68.27 | $68.80 | $68.80 | 282,502 |
| 2019-02-21 | $68.48 | $69.74 | $68.04 | $68.88 | $68.88 | 448,843 |
| 2019-02-20 | $69.74 | $69.88 | $68.21 | $68.25 | $68.25 | 278,418 |
| 2019-02-19 | $69.90 | $70.47 | $68.68 | $69.59 | $69.59 | 419,332 |
| 2019-02-15 | $71.52 | $71.52 | $69.95 | $70.20 | $70.20 | 591,075 |
| 2019-02-14 | $70.07 | $71.62 | $70.03 | $70.90 | $70.90 | 257,733 |
| 2019-02-13 | $69.89 | $71.10 | $69.89 | $70.26 | $70.26 | 193,164 |
| 2019-02-12 | $69.72 | $69.98 | $69.40 | $69.61 | $69.61 | 147,105 |
| 2019-02-11 | $68.53 | $69.20 | $68.19 | $69.18 | $69.18 | 205,514 |
| 2019-02-08 | $68.23 | $68.72 | $68.16 | $68.40 | $68.40 | 130,509 |
| 2019-02-07 | $67.62 | $68.58 | $67.22 | $68.43 | $68.43 | 130,985 |
| 2019-02-06 | $68.39 | $68.56 | $67.68 | $68.20 | $68.20 | 239,388 |
| 2019-02-05 | $68.53 | $69.24 | $68.41 | $68.57 | $68.57 | 224,215 |
| 2019-02-04 | $68.12 | $68.67 | $67.91 | $68.25 | $68.25 | 181,648 |
| 2019-02-01 | $68.49 | $69.38 | $67.13 | $67.86 | $67.86 | 241,912 |
| 2019-01-31 | $67.70 | $68.41 | $67.32 | $68.32 | $68.32 | 437,861 |
| 2019-01-30 | $67.16 | $68.23 | $66.31 | $67.84 | $67.84 | 162,133 |
| 2019-01-29 | $66.41 | $67.40 | $65.47 | $66.64 | $66.64 | 208,490 |
| 2019-01-28 | $67.55 | $68.18 | $65.94 | $66.23 | $66.23 | 169,715 |
| 2019-01-25 | $68.09 | $68.54 | $67.56 | $67.94 | $67.94 | 146,706 |
| 2019-01-24 | $67.27 | $67.76 | $66.83 | $67.75 | $67.75 | 156,888 |
| 2019-01-23 | $67.42 | $68.24 | $67.03 | $67.15 | $67.15 | 236,895 |
| 2019-01-22 | $68.02 | $68.90 | $67.04 | $67.36 | $67.36 | 294,411 |
| 2019-01-18 | $68.89 | $69.36 | $68.08 | $68.40 | $68.40 | 204,510 |
| 2019-01-17 | $66.96 | $68.64 | $66.96 | $68.62 | $68.62 | 263,398 |
| 2019-01-16 | $68.13 | $68.80 | $66.90 | $67.20 | $67.20 | 468,108 |
| 2019-01-15 | $67.30 | $68.13 | $66.74 | $67.89 | $67.89 | 216,879 |
| 2019-01-14 | $67.20 | $68.01 | $66.55 | $67.04 | $67.04 | 223,797 |
| 2019-01-11 | $67.14 | $68.61 | $67.14 | $67.85 | $67.85 | 255,406 |
| 2019-01-10 | $67.78 | $68.53 | $67.10 | $67.65 | $67.65 | 349,011 |
| 2019-01-09 | $66.34 | $68.10 | $65.91 | $67.97 | $67.97 | 382,808 |
| 2019-01-08 | $65.75 | $66.19 | $64.38 | $66.12 | $66.12 | 345,564 |
| 2019-01-07 | $65.27 | $65.65 | $64.54 | $65.04 | $65.04 | 247,888 |
| 2019-01-04 | $64.90 | $66.30 | $64.49 | $65.22 | $65.22 | 416,970 |
| 2019-01-03 | $65.12 | $65.34 | $63.83 | $63.91 | $63.91 | 227,456 |
| 2019-01-02 | $65.58 | $66.44 | $64.91 | $65.69 | $65.69 | 378,081 |
| 2018-12-31 | $64.41 | $66.64 | $64.40 | $66.64 | $66.64 | 361,760 |
| 2018-12-28 | $63.18 | $64.53 | $62.83 | $64.06 | $64.06 | 364,981 |
| 2018-12-27 | $61.04 | $62.96 | $60.24 | $62.91 | $62.91 | 425,377 |
| 2018-12-26 | $59.51 | $61.80 | $59.23 | $61.76 | $61.76 | 189,079 |
| 2018-12-24 | $59.67 | $60.29 | $59.06 | $59.31 | $59.31 | 184,541 |
| 2018-12-21 | $61.03 | $61.76 | $59.89 | $60.04 | $60.04 | 916,481 |
| 2018-12-20 | $60.40 | $61.80 | $60.17 | $61.00 | $61.00 | 315,579 |
| 2018-12-19 | $61.34 | $62.61 | $60.21 | $60.59 | $60.59 | 315,021 |
| 2018-12-18 | $60.64 | $61.93 | $60.64 | $61.18 | $61.18 | 229,141 |
| 2018-12-17 | $61.16 | $61.93 | $59.89 | $60.22 | $60.22 | 333,450 |
| 2018-12-14 | $62.21 | $63.09 | $60.97 | $61.19 | $61.19 | 218,943 |
| 2018-12-13 | $63.41 | $63.78 | $62.40 | $62.62 | $62.62 | 365,477 |
| 2018-12-12 | $63.69 | $64.10 | $63.00 | $63.09 | $63.09 | 228,574 |
| 2018-12-11 | $63.85 | $63.85 | $62.05 | $62.80 | $62.80 | 453,228 |
| 2018-12-10 | $64.16 | $64.22 | $62.44 | $62.93 | $62.93 | 349,297 |
| 2018-12-07 | $67.26 | $67.55 | $63.95 | $64.20 | $64.20 | 275,504 |
| 2018-12-06 | $65.88 | $67.64 | $65.64 | $67.34 | $67.34 | 373,763 |
| 2018-12-04 | $69.74 | $70.81 | $66.67 | $66.96 | $66.96 | 312,522 |
| 2018-12-03 | $71.10 | $71.31 | $69.15 | $69.77 | $69.77 | 462,098 |
| 2018-11-30 | $68.81 | $70.75 | $68.81 | $70.25 | $70.25 | 435,502 |
| 2018-11-29 | $70.28 | $70.75 | $68.88 | $69.03 | $69.03 | 286,634 |
| 2018-11-28 | $68.84 | $70.77 | $68.05 | $70.61 | $70.61 | 515,920 |
| 2018-11-27 | $67.62 | $68.76 | $67.62 | $68.65 | $68.65 | 172,301 |
| 2018-11-26 | $67.38 | $68.06 | $66.94 | $67.81 | $67.81 | 264,551 |
| 2018-11-23 | $66.27 | $67.13 | $66.03 | $66.63 | $66.63 | 87,002 |
| 2018-11-21 | $66.82 | $67.85 | $65.78 | $66.87 | $66.87 | 175,007 |
| 2018-11-20 | $67.99 | $67.99 | $65.92 | $66.56 | $66.56 | 220,750 |
| 2018-11-19 | $68.61 | $69.01 | $67.51 | $68.67 | $68.67 | 395,065 |
| 2018-11-16 | $67.45 | $68.81 | $67.45 | $68.56 | $68.56 | 443,367 |
| 2018-11-15 | $65.81 | $68.05 | $65.25 | $67.95 | $67.95 | 358,969 |
| 2018-11-14 | $67.49 | $67.49 | $65.55 | $66.03 | $66.03 | 298,763 |
| 2018-11-13 | $67.72 | $68.15 | $66.66 | $67.01 | $67.01 | 256,067 |
| 2018-11-12 | $68.70 | $68.93 | $67.31 | $67.39 | $67.39 | 202,048 |
| 2018-11-09 | $68.11 | $69.91 | $67.64 | $68.95 | $68.95 | 402,386 |
| 2018-11-08 | $68.00 | $69.32 | $67.86 | $68.32 | $68.32 | 547,194 |
| 2018-11-07 | $67.44 | $68.32 | $67.20 | $68.01 | $68.01 | 339,280 |
| 2018-11-06 | $66.75 | $67.68 | $66.21 | $67.11 | $67.11 | 390,788 |
| 2018-11-05 | $67.63 | $68.05 | $65.88 | $66.79 | $66.79 | 400,562 |
| 2018-11-02 | $66.80 | $68.99 | $66.55 | $67.30 | $67.30 | 431,117 |
| 2018-11-01 | $69.50 | $69.98 | $66.13 | $66.58 | $66.58 | 470,026 |
| 2018-10-31 | $71.06 | $71.75 | $69.05 | $69.11 | $69.11 | 522,224 |
| 2018-10-30 | $68.70 | $70.79 | $68.38 | $70.25 | $70.25 | 316,103 |
| 2018-10-29 | $69.81 | $70.69 | $67.52 | $68.58 | $68.58 | 691,506 |
| 2018-10-26 | $73.39 | $73.55 | $68.82 | $69.12 | $69.12 | 667,439 |
| 2018-10-25 | $68.94 | $76.28 | $68.93 | $74.00 | $74.00 | 1,467,960 |
| 2018-10-24 | $69.07 | $70.30 | $66.51 | $66.59 | $66.59 | 760,345 |
| 2018-10-23 | $68.10 | $69.63 | $67.12 | $69.29 | $69.29 | 727,622 |
| 2018-10-22 | $67.93 | $69.26 | $67.73 | $69.00 | $69.00 | 357,380 |
| 2018-10-19 | $67.89 | $68.46 | $66.98 | $67.60 | $67.60 | 204,546 |
| 2018-10-18 | $68.52 | $69.11 | $67.26 | $67.91 | $67.91 | 224,815 |
| 2018-10-17 | $69.50 | $69.50 | $68.06 | $68.64 | $68.64 | 157,726 |
| 2018-10-16 | $68.66 | $69.33 | $67.86 | $69.26 | $69.26 | 312,593 |
| 2018-10-15 | $68.18 | $68.87 | $67.72 | $67.99 | $67.99 | 360,132 |
| 2018-10-12 | $68.64 | $69.39 | $67.39 | $68.32 | $68.32 | 246,223 |
| 2018-10-11 | $69.13 | $70.48 | $67.50 | $67.68 | $67.68 | 423,634 |
| 2018-10-10 | $71.57 | $71.93 | $69.05 | $69.13 | $69.13 | 354,629 |
| 2018-10-09 | $71.22 | $73.55 | $71.22 | $71.59 | $71.59 | 416,708 |
| 2018-10-08 | $71.69 | $71.93 | $70.00 | $71.54 | $71.54 | 249,274 |
| 2018-10-05 | $72.17 | $72.52 | $70.92 | $71.92 | $71.92 | 296,201 |
| 2018-10-04 | $72.10 | $72.46 | $71.27 | $72.33 | $72.33 | 290,764 |
| 2018-10-03 | $72.83 | $73.08 | $72.22 | $72.25 | $72.25 | 245,783 |
| 2018-10-02 | $72.69 | $73.10 | $72.00 | $72.47 | $72.47 | 154,212 |
| 2018-10-01 | $73.45 | $73.90 | $72.35 | $72.69 | $72.69 | 212,249 |
| 2018-09-28 | $72.57 | $73.72 | $72.29 | $73.19 | $73.19 | 391,179 |
| 2018-09-27 | $73.33 | $73.99 | $72.38 | $72.39 | $72.39 | 221,932 |
| 2018-09-26 | $72.99 | $74.55 | $72.62 | $73.14 | $73.14 | 297,463 |
| 2018-09-25 | $72.64 | $73.06 | $72.48 | $72.64 | $72.64 | 240,589 |
| 2018-09-24 | $73.12 | $73.12 | $71.98 | $72.56 | $72.56 | 182,789 |
| 2018-09-21 | $74.06 | $74.54 | $73.00 | $73.12 | $73.12 | 303,190 |
| 2018-09-20 | $73.37 | $74.25 | $72.66 | $74.10 | $74.10 | 233,550 |
| 2018-09-19 | $74.52 | $75.19 | $73.16 | $73.29 | $73.29 | 257,199 |
| 2018-09-18 | $74.24 | $75.33 | $74.24 | $74.54 | $74.54 | 235,704 |
| 2018-09-17 | $75.60 | $75.60 | $73.63 | $74.07 | $74.07 | 160,358 |
| 2018-09-14 | $75.49 | $75.76 | $74.95 | $75.71 | $75.71 | 142,898 |
| 2018-09-13 | $75.50 | $76.57 | $75.21 | $75.54 | $75.54 | 198,119 |
| 2018-09-12 | $74.57 | $75.62 | $73.85 | $75.40 | $75.40 | 211,252 |
| 2018-09-11 | $74.45 | $75.29 | $74.31 | $74.71 | $74.71 | 212,599 |
| 2018-09-10 | $75.00 | $76.71 | $74.52 | $74.70 | $74.70 | 399,580 |
| 2018-09-07 | $75.19 | $75.27 | $74.48 | $74.59 | $74.59 | 310,772 |
| 2018-09-06 | $76.71 | $77.33 | $75.10 | $75.25 | $75.25 | 288,489 |
| 2018-09-05 | $76.62 | $77.45 | $75.41 | $76.75 | $76.75 | 279,531 |
| 2018-09-04 | $76.24 | $77.55 | $76.18 | $76.79 | $76.79 | 358,094 |
| 2018-08-31 | $75.96 | $76.41 | $74.89 | $76.22 | $76.22 | 459,732 |
| 2018-08-30 | $74.77 | $76.32 | $74.63 | $75.96 | $75.96 | 353,759 |
| 2018-08-29 | $75.04 | $75.35 | $74.51 | $74.93 | $74.93 | 221,085 |
| 2018-08-28 | $75.61 | $76.09 | $74.88 | $75.06 | $75.06 | 353,882 |
| 2018-08-27 | $75.05 | $76.84 | $75.05 | $75.54 | $75.54 | 384,201 |
| 2018-08-24 | $75.27 | $75.99 | $74.23 | $74.91 | $74.91 | 320,069 |
| 2018-08-23 | $76.17 | $76.39 | $75.14 | $75.19 | $75.19 | 382,802 |
| 2018-08-22 | $77.43 | $77.64 | $76.02 | $76.12 | $76.12 | 249,439 |
| 2018-08-21 | $76.81 | $78.04 | $76.81 | $77.49 | $77.49 | 484,630 |
| 2018-08-20 | $77.98 | $78.04 | $76.36 | $76.43 | $76.43 | 338,608 |
| 2018-08-17 | $77.16 | $78.08 | $76.60 | $77.64 | $77.64 | 533,884 |
| 2018-08-16 | $76.49 | $77.22 | $75.87 | $77.10 | $77.10 | 1,684,660 |
| 2018-08-15 | $78.45 | $79.19 | $75.64 | $76.51 | $76.51 | 897,797 |
| 2018-08-14 | $80.32 | $81.00 | $80.10 | $80.34 | $80.34 | 373,138 |
| 2018-08-13 | $81.00 | $81.60 | $79.88 | $80.00 | $80.00 | 433,070 |
| 2018-08-10 | $80.94 | $81.39 | $80.55 | $81.03 | $81.03 | 362,426 |
| 2018-08-09 | $81.91 | $81.91 | $81.01 | $81.28 | $81.28 | 180,610 |
| 2018-08-08 | $81.30 | $81.85 | $80.95 | $81.50 | $81.50 | 201,757 |
| 2018-08-07 | $80.21 | $81.57 | $79.32 | $81.18 | $81.18 | 333,324 |
| 2018-08-06 | $79.26 | $80.04 | $79.13 | $79.85 | $79.85 | 323,344 |
| 2018-08-03 | $80.23 | $80.23 | $78.31 | $79.23 | $79.23 | 405,101 |
| 2018-08-02 | $78.40 | $80.71 | $78.25 | $80.38 | $80.38 | 356,399 |
| 2018-08-01 | $78.84 | $78.87 | $76.85 | $78.75 | $78.75 | 523,295 |
| 2018-07-31 | $77.28 | $79.00 | $77.10 | $78.96 | $78.96 | 1,114,005 |
| 2018-07-30 | $75.80 | $77.64 | $74.13 | $77.03 | $77.03 | 645,089 |
| 2018-07-27 | $75.94 | $77.95 | $73.13 | $75.52 | $75.52 | 656,584 |
| 2018-07-26 | $74.41 | $79.39 | $74.10 | $75.39 | $75.39 | 1,155,532 |
| 2018-07-25 | $67.34 | $68.50 | $67.29 | $68.14 | $68.14 | 578,147 |
| 2018-07-24 | $67.84 | $68.06 | $67.04 | $67.47 | $67.47 | 194,669 |
| 2018-07-23 | $66.75 | $67.66 | $66.35 | $67.42 | $67.42 | 244,885 |
| 2018-07-20 | $67.43 | $67.80 | $66.54 | $66.73 | $66.73 | 230,358 |
| 2018-07-19 | $67.56 | $68.17 | $66.79 | $67.44 | $67.44 | 288,632 |
| 2018-07-18 | $67.85 | $67.85 | $66.81 | $67.41 | $67.41 | 307,960 |
| 2018-07-17 | $67.94 | $68.23 | $67.78 | $67.83 | $67.83 | 205,291 |
| 2018-07-16 | $68.99 | $69.25 | $67.84 | $67.94 | $67.94 | 208,209 |
| 2018-07-13 | $67.91 | $68.99 | $67.52 | $68.87 | $68.87 | 267,245 |
| 2018-07-12 | $67.04 | $68.11 | $66.15 | $68.01 | $68.01 | 295,165 |
| 2018-07-11 | $67.16 | $67.92 | $66.97 | $67.00 | $67.00 | 372,074 |
| 2018-07-10 | $65.40 | $67.57 | $65.03 | $67.06 | $67.06 | 529,781 |
| 2018-07-09 | $62.96 | $63.72 | $62.80 | $63.71 | $63.71 | 151,958 |
| 2018-07-06 | $63.80 | $64.02 | $62.30 | $62.84 | $62.84 | 234,165 |
| 2018-07-05 | $62.52 | $64.09 | $62.23 | $63.80 | $63.80 | 291,410 |
| 2018-07-03 | $62.38 | $62.63 | $61.85 | $62.38 | $62.38 | 115,640 |
| 2018-07-02 | $60.18 | $62.16 | $60.18 | $62.12 | $62.12 | 164,263 |
| 2018-06-29 | $61.12 | $61.78 | $60.39 | $60.48 | $60.48 | 263,140 |
| 2018-06-28 | $60.42 | $61.27 | $60.13 | $61.14 | $61.14 | 203,016 |
| 2018-06-27 | $61.82 | $61.82 | $60.49 | $60.52 | $60.52 | 172,068 |
| 2018-06-26 | $61.44 | $62.44 | $61.20 | $61.81 | $61.81 | 245,118 |
| 2018-06-25 | $61.63 | $61.63 | $60.62 | $61.39 | $61.39 | 252,055 |
| 2018-06-22 | $62.39 | $62.56 | $61.56 | $61.71 | $61.71 | 293,547 |
| 2018-06-21 | $62.59 | $62.59 | $61.91 | $62.12 | $62.12 | 175,883 |
| 2018-06-20 | $63.10 | $63.21 | $62.31 | $62.56 | $62.56 | 205,430 |
| 2018-06-19 | $62.36 | $63.10 | $61.94 | $63.02 | $63.02 | 248,010 |
| 2018-06-18 | $62.28 | $63.03 | $62.14 | $62.88 | $62.88 | 156,027 |
| 2018-06-15 | $63.20 | $63.33 | $62.20 | $62.62 | $62.62 | 387,872 |
| 2018-06-14 | $62.45 | $63.50 | $62.02 | $63.49 | $63.49 | 235,920 |
| 2018-06-13 | $62.61 | $62.97 | $62.29 | $62.49 | $62.49 | 221,776 |
| 2018-06-12 | $63.55 | $63.60 | $62.01 | $62.50 | $62.50 | 263,707 |
| 2018-06-11 | $63.70 | $64.41 | $63.16 | $63.43 | $63.43 | 186,816 |
| 2018-06-08 | $64.29 | $64.68 | $63.58 | $63.70 | $63.70 | 184,508 |
| 2018-06-07 | $64.72 | $64.72 | $63.73 | $64.27 | $64.27 | 240,994 |
| 2018-06-06 | $64.37 | $65.14 | $64.36 | $64.65 | $64.65 | 240,373 |
| 2018-06-05 | $63.20 | $64.40 | $63.20 | $64.19 | $64.19 | 275,278 |
| 2018-06-04 | $62.80 | $63.09 | $62.68 | $63.03 | $63.03 | 197,852 |
| 2018-06-01 | $62.34 | $63.32 | $62.34 | $62.50 | $62.50 | 240,269 |
| 2018-05-31 | $63.19 | $63.40 | $61.96 | $61.99 | $61.99 | 243,412 |
| 2018-05-30 | $62.98 | $63.57 | $62.92 | $63.07 | $63.07 | 395,100 |
| 2018-05-29 | $61.77 | $62.75 | $61.56 | $62.61 | $62.61 | 247,976 |
| 2018-05-25 | $62.04 | $62.77 | $61.73 | $62.25 | $62.25 | 217,586 |
| 2018-05-24 | $61.10 | $62.07 | $60.78 | $61.97 | $61.97 | 231,108 |
| 2018-05-23 | $60.45 | $61.39 | $59.64 | $61.35 | $61.35 | 242,395 |
| 2018-05-22 | $61.62 | $61.93 | $60.91 | $60.93 | $60.93 | 206,502 |
| 2018-05-21 | $60.66 | $61.68 | $60.48 | $61.49 | $61.49 | 271,425 |
| 2018-05-18 | $60.80 | $61.39 | $60.65 | $60.75 | $60.75 | 318,739 |
| 2018-05-17 | $59.88 | $60.58 | $59.88 | $60.56 | $60.56 | 213,658 |
| 2018-05-16 | $60.09 | $60.94 | $59.85 | $60.14 | $60.14 | 466,209 |
| 2018-05-15 | $59.14 | $60.22 | $59.14 | $59.89 | $59.89 | 323,218 |
| 2018-05-14 | $60.05 | $60.05 | $59.24 | $59.45 | $59.45 | 268,701 |
| 2018-05-11 | $60.00 | $60.20 | $59.62 | $60.00 | $60.00 | 225,351 |
| 2018-05-10 | $59.68 | $60.40 | $59.49 | $60.21 | $60.21 | 287,109 |
| 2018-05-09 | $59.28 | $59.80 | $58.72 | $59.66 | $59.66 | 314,181 |
| 2018-05-08 | $58.73 | $59.22 | $58.61 | $59.04 | $59.04 | 232,219 |
| 2018-05-07 | $57.71 | $58.94 | $57.65 | $58.39 | $58.39 | 338,905 |
| 2018-05-04 | $57.27 | $57.83 | $56.87 | $57.51 | $57.51 | 354,319 |
| 2018-05-03 | $57.13 | $57.74 | $56.75 | $57.60 | $57.60 | 275,313 |
| 2018-05-02 | $58.57 | $58.92 | $57.09 | $57.38 | $57.38 | 804,312 |
| 2018-05-01 | $58.40 | $58.96 | $57.81 | $58.82 | $58.82 | 553,645 |
| 2018-04-30 | $55.90 | $58.78 | $55.90 | $58.40 | $58.40 | 969,201 |
| 2018-04-27 | $56.97 | $57.18 | $54.40 | $55.58 | $55.58 | 442,979 |
| 2018-04-26 | $55.00 | $56.94 | $53.68 | $56.66 | $56.66 | 1,112,233 |
| 2018-04-25 | $50.58 | $51.29 | $50.10 | $51.10 | $51.10 | 418,858 |
| 2018-04-24 | $50.93 | $51.48 | $50.43 | $50.58 | $50.58 | 302,972 |
| 2018-04-23 | $50.86 | $51.10 | $50.43 | $50.65 | $50.65 | 155,435 |
| 2018-04-20 | $50.82 | $51.23 | $50.70 | $50.85 | $50.85 | 342,400 |
| 2018-04-19 | $51.20 | $51.56 | $50.78 | $51.00 | $51.00 | 272,712 |
| 2018-04-18 | $51.21 | $51.43 | $50.95 | $51.12 | $51.12 | 565,506 |
| 2018-04-17 | $50.96 | $51.32 | $50.68 | $51.05 | $51.05 | 492,090 |
| 2018-04-16 | $50.51 | $50.77 | $49.38 | $50.64 | $50.64 | 410,383 |
| 2018-04-13 | $50.35 | $50.58 | $50.00 | $50.20 | $50.20 | 350,629 |
| 2018-04-12 | $50.54 | $50.80 | $49.95 | $50.29 | $50.29 | 202,787 |
| 2018-04-11 | $50.46 | $50.65 | $49.76 | $50.33 | $50.33 | 282,865 |
| 2018-04-10 | $49.70 | $50.76 | $49.46 | $50.70 | $50.70 | 455,183 |
| 2018-04-09 | $49.69 | $49.69 | $48.87 | $49.21 | $49.21 | 307,662 |
| 2018-04-06 | $49.41 | $49.57 | $48.75 | $49.29 | $49.29 | 263,192 |
| 2018-04-05 | $49.70 | $49.73 | $49.17 | $49.69 | $49.69 | 156,593 |
| 2018-04-04 | $48.42 | $49.48 | $48.25 | $49.26 | $49.26 | 103,464 |
| 2018-04-03 | $48.60 | $49.17 | $48.12 | $49.02 | $49.02 | 158,821 |
| 2018-04-02 | $48.27 | $48.58 | $47.66 | $48.34 | $48.34 | 310,347 |
| 2018-03-29 | $48.28 | $48.65 | $47.96 | $48.41 | $48.41 | 273,323 |
| 2018-03-28 | $47.89 | $48.31 | $47.55 | $48.06 | $48.06 | 174,533 |
| 2018-03-27 | $48.07 | $48.41 | $47.46 | $47.75 | $47.75 | 406,418 |
| 2018-03-26 | $47.60 | $48.05 | $46.86 | $47.93 | $47.93 | 579,598 |
| 2018-03-23 | $47.45 | $47.45 | $46.66 | $46.78 | $46.78 | 242,568 |
| 2018-03-22 | $47.82 | $48.77 | $47.39 | $47.40 | $47.40 | 183,631 |
| 2018-03-21 | $48.10 | $48.73 | $47.76 | $48.26 | $48.26 | 111,291 |
| 2018-03-20 | $48.37 | $49.06 | $47.85 | $48.28 | $48.28 | 128,553 |
| 2018-03-19 | $48.32 | $48.41 | $47.73 | $48.28 | $48.28 | 130,268 |
| 2018-03-16 | $48.37 | $48.47 | $47.99 | $48.25 | $48.25 | 378,730 |
| 2018-03-15 | $48.25 | $48.88 | $47.98 | $48.27 | $48.27 | 252,592 |
| 2018-03-14 | $49.20 | $49.30 | $48.21 | $48.46 | $48.46 | 388,084 |
| 2018-03-13 | $49.16 | $49.32 | $48.34 | $48.88 | $48.88 | 873,520 |
| 2018-03-12 | $49.50 | $49.74 | $48.85 | $48.93 | $48.93 | 501,136 |
| 2018-03-09 | $49.25 | $49.56 | $48.55 | $49.46 | $49.46 | 233,744 |
| 2018-03-08 | $49.10 | $49.58 | $48.77 | $49.01 | $49.01 | 178,640 |
| 2018-03-07 | $47.79 | $49.03 | $47.79 | $48.91 | $48.91 | 230,416 |
| 2018-03-06 | $48.00 | $48.15 | $47.55 | $47.97 | $47.97 | 209,803 |
| 2018-03-05 | $47.51 | $47.92 | $47.06 | $47.75 | $47.75 | 199,509 |
| 2018-03-02 | $47.10 | $47.91 | $46.72 | $47.70 | $47.70 | 250,989 |
| 2018-03-01 | $47.65 | $48.42 | $47.18 | $47.46 | $47.46 | 300,294 |
| 2018-02-28 | $48.56 | $48.93 | $47.69 | $47.69 | $47.69 | 284,061 |
| 2018-02-27 | $49.42 | $50.81 | $48.46 | $48.50 | $48.50 | 329,116 |
| 2018-02-26 | $48.36 | $49.90 | $48.29 | $49.25 | $49.25 | 489,370 |
| 2018-02-23 | $47.80 | $49.41 | $47.80 | $48.26 | $48.26 | 437,221 |
| 2018-02-22 | $45.94 | $47.87 | $44.35 | $46.99 | $46.99 | 894,025 |
| 2018-02-21 | $43.43 | $43.99 | $43.16 | $43.18 | $43.18 | 267,735 |
| 2018-02-20 | $42.68 | $43.51 | $42.68 | $43.24 | $43.24 | 226,802 |
| 2018-02-16 | $42.56 | $43.41 | $42.56 | $42.96 | $42.96 | 164,727 |
| 2018-02-15 | $42.89 | $42.89 | $42.31 | $42.77 | $42.77 | 133,744 |
| 2018-02-14 | $41.50 | $42.70 | $41.50 | $42.68 | $42.68 | 264,065 |
| 2018-02-13 | $40.90 | $41.93 | $40.90 | $41.90 | $41.90 | 176,681 |
| 2018-02-12 | $40.99 | $41.63 | $40.80 | $41.22 | $41.22 | 168,499 |
| 2018-02-09 | $40.75 | $41.12 | $39.57 | $40.84 | $40.84 | 326,534 |
| 2018-02-08 | $41.61 | $41.62 | $40.38 | $40.39 | $40.39 | 296,711 |
| 2018-02-07 | $41.41 | $42.34 | $41.27 | $41.51 | $41.51 | 236,481 |
| 2018-02-06 | $40.19 | $41.87 | $39.92 | $41.52 | $41.52 | 256,630 |
| 2018-02-05 | $42.51 | $43.13 | $40.82 | $40.83 | $40.83 | 223,440 |
| 2018-02-02 | $43.22 | $43.43 | $42.64 | $42.73 | $42.73 | 220,007 |
| 2018-02-01 | $43.41 | $43.72 | $43.12 | $43.55 | $43.55 | 142,181 |
| 2018-01-31 | $43.52 | $43.88 | $43.36 | $43.47 | $43.47 | 360,894 |
| 2018-01-30 | $43.09 | $43.33 | $42.81 | $43.22 | $43.22 | 176,458 |
| 2018-01-29 | $44.02 | $44.14 | $43.28 | $43.28 | $43.28 | 165,694 |
| 2018-01-26 | $43.50 | $44.24 | $43.20 | $44.11 | $44.11 | 196,438 |
| 2018-01-25 | $42.61 | $43.39 | $42.53 | $43.38 | $43.38 | 287,080 |
| 2018-01-24 | $42.81 | $42.81 | $41.36 | $42.32 | $42.32 | 402,290 |
| 2018-01-23 | $43.28 | $43.30 | $42.70 | $42.94 | $42.94 | 126,175 |
| 2018-01-22 | $43.25 | $43.33 | $42.91 | $43.28 | $43.28 | 195,938 |
| 2018-01-19 | $43.10 | $43.55 | $42.86 | $43.36 | $43.36 | 232,526 |
| 2018-01-18 | $43.49 | $43.50 | $42.98 | $43.08 | $43.08 | 110,897 |
| 2018-01-17 | $43.01 | $43.63 | $43.01 | $43.42 | $43.42 | 197,388 |
| 2018-01-16 | $43.75 | $43.83 | $42.79 | $42.91 | $42.91 | 159,403 |
| 2018-01-12 | $44.00 | $44.23 | $43.52 | $43.65 | $43.65 | 178,497 |
| 2018-01-11 | $43.00 | $43.93 | $42.82 | $43.86 | $43.86 | 198,945 |
| 2018-01-10 | $43.14 | $43.26 | $42.70 | $42.93 | $42.93 | 257,492 |
| 2018-01-09 | $43.97 | $43.97 | $43.07 | $43.13 | $43.13 | 323,514 |
| 2018-01-08 | $44.42 | $44.87 | $43.95 | $43.97 | $43.97 | 277,898 |
| 2018-01-05 | $44.50 | $44.70 | $43.97 | $44.30 | $44.30 | 361,553 |
| 2018-01-04 | $43.22 | $44.79 | $43.01 | $44.38 | $44.38 | 250,647 |
| 2018-01-03 | $43.77 | $43.90 | $42.90 | $42.95 | $42.95 | 154,899 |
| 2018-01-02 | $43.02 | $44.01 | $42.86 | $43.81 | $43.81 | 294,475 |
| 2017-12-29 | $43.45 | $43.50 | $42.95 | $42.96 | $42.96 | 156,380 |
| 2017-12-28 | $43.27 | $43.35 | $43.00 | $43.33 | $43.33 | 180,938 |
| 2017-12-27 | $43.30 | $43.63 | $43.12 | $43.19 | $43.19 | 160,515 |
| 2017-12-26 | $43.32 | $43.78 | $43.20 | $43.25 | $43.25 | 143,760 |
| 2017-12-22 | $43.91 | $43.97 | $43.33 | $43.39 | $43.39 | 99,879 |
| 2017-12-21 | $43.63 | $43.93 | $43.28 | $43.77 | $43.77 | 198,902 |
| 2017-12-20 | $43.49 | $43.73 | $43.10 | $43.50 | $43.50 | 177,868 |
| 2017-12-19 | $43.86 | $44.09 | $43.16 | $43.20 | $43.20 | 193,504 |
| 2017-12-18 | $43.53 | $44.10 | $43.39 | $43.86 | $43.86 | 224,222 |
| 2017-12-15 | $42.55 | $43.65 | $42.43 | $43.21 | $43.21 | 904,484 |
| 2017-12-14 | $42.81 | $43.11 | $42.30 | $42.42 | $42.42 | 242,410 |
| 2017-12-13 | $42.94 | $43.10 | $42.51 | $42.64 | $42.64 | 246,097 |
| 2017-12-12 | $43.30 | $43.30 | $42.72 | $42.88 | $42.88 | 319,910 |
| 2017-12-11 | $43.62 | $43.62 | $42.92 | $43.06 | $43.06 | 302,791 |
| 2017-12-08 | $43.70 | $43.86 | $43.12 | $43.56 | $43.56 | 205,378 |
| 2017-12-07 | $44.71 | $44.71 | $43.28 | $43.52 | $43.52 | 328,181 |
| 2017-12-06 | $44.36 | $45.27 | $44.28 | $44.61 | $44.61 | 549,097 |
| 2017-12-05 | $44.22 | $44.45 | $43.81 | $44.40 | $44.40 | 451,314 |
| 2017-12-04 | $43.33 | $44.73 | $43.33 | $44.11 | $44.11 | 462,494 |
| 2017-12-01 | $42.89 | $42.89 | $41.61 | $42.66 | $42.66 | 284,910 |
| 2017-11-30 | $43.21 | $43.37 | $42.70 | $43.01 | $43.01 | 313,948 |
| 2017-11-29 | $42.62 | $43.44 | $42.40 | $43.03 | $43.03 | 232,718 |
| 2017-11-28 | $41.78 | $42.63 | $41.62 | $42.62 | $42.62 | 224,675 |
| 2017-11-27 | $41.77 | $42.00 | $41.53 | $41.64 | $41.64 | 351,082 |
| 2017-11-24 | $41.90 | $41.90 | $41.36 | $41.78 | $41.78 | 99,487 |
| 2017-11-22 | $42.05 | $42.44 | $41.71 | $41.78 | $41.78 | 179,906 |
| 2017-11-21 | $41.87 | $42.14 | $41.62 | $42.00 | $42.00 | 268,903 |
| 2017-11-20 | $41.60 | $41.85 | $41.39 | $41.81 | $41.81 | 306,668 |
| 2017-11-17 | $41.40 | $41.75 | $41.11 | $41.51 | $41.51 | 212,959 |
| 2017-11-16 | $40.96 | $41.79 | $40.88 | $41.61 | $41.61 | 414,559 |
| 2017-11-15 | $40.48 | $40.89 | $40.29 | $40.67 | $40.67 | 432,617 |
| 2017-11-14 | $41.00 | $41.24 | $40.44 | $40.60 | $40.60 | 470,516 |
| 2017-11-13 | $42.01 | $42.01 | $41.11 | $41.18 | $41.18 | 552,087 |
| 2017-11-10 | $42.28 | $42.59 | $41.92 | $42.20 | $42.20 | 390,807 |
| 2017-11-09 | $41.87 | $42.35 | $41.36 | $42.22 | $42.22 | 323,360 |
| 2017-11-08 | $41.09 | $42.17 | $40.82 | $41.98 | $41.98 | 334,560 |
| 2017-11-07 | $41.46 | $41.50 | $40.89 | $41.19 | $41.19 | 388,917 |
| 2017-11-06 | $41.46 | $41.62 | $41.10 | $41.30 | $41.30 | 371,751 |
| 2017-11-03 | $42.34 | $42.35 | $41.43 | $41.45 | $41.45 | 284,245 |
| 2017-11-02 | $41.78 | $42.49 | $40.75 | $42.28 | $42.28 | 518,368 |
| 2017-11-01 | $42.80 | $42.98 | $41.88 | $42.11 | $42.11 | 398,332 |
| 2017-10-31 | $42.00 | $43.13 | $41.81 | $42.75 | $42.75 | 525,351 |
| 2017-10-30 | $42.50 | $42.76 | $41.83 | $41.90 | $41.90 | 571,558 |
| 2017-10-27 | $41.08 | $42.58 | $40.59 | $42.40 | $42.40 | 1,185,056 |
| 2017-10-26 | $37.32 | $41.75 | $37.27 | $41.00 | $41.00 | 983,658 |
| 2017-10-25 | $36.68 | $36.78 | $36.23 | $36.54 | $36.54 | 240,312 |
| 2017-10-24 | $36.70 | $37.06 | $36.64 | $36.70 | $36.70 | 181,384 |
| 2017-10-23 | $36.90 | $36.97 | $36.33 | $36.60 | $36.60 | 159,162 |
| 2017-10-20 | $36.93 | $37.00 | $36.66 | $36.84 | $36.84 | 183,667 |
| 2017-10-19 | $36.71 | $36.83 | $36.31 | $36.70 | $36.70 | 155,585 |
| 2017-10-18 | $36.45 | $36.88 | $36.45 | $36.83 | $36.83 | 199,087 |
| 2017-10-17 | $36.50 | $36.65 | $36.17 | $36.28 | $36.28 | 139,762 |
| 2017-10-16 | $36.36 | $36.55 | $36.20 | $36.38 | $36.38 | 278,591 |
| 2017-10-13 | $36.34 | $36.47 | $36.03 | $36.30 | $36.30 | 229,892 |
| 2017-10-12 | $36.45 | $36.50 | $36.10 | $36.18 | $36.18 | 190,387 |
| 2017-10-11 | $36.49 | $36.61 | $36.35 | $36.51 | $36.51 | 221,580 |
| 2017-10-10 | $36.44 | $36.63 | $36.39 | $36.50 | $36.50 | 165,570 |
| 2017-10-09 | $36.59 | $36.79 | $36.21 | $36.36 | $36.36 | 239,474 |
| 2017-10-06 | $36.64 | $36.75 | $36.47 | $36.59 | $36.59 | 359,755 |
| 2017-10-05 | $36.64 | $37.09 | $36.54 | $36.69 | $36.69 | 208,010 |
| 2017-10-04 | $36.57 | $36.70 | $36.20 | $36.65 | $36.65 | 242,532 |
| 2017-10-03 | $36.45 | $36.82 | $36.32 | $36.71 | $36.71 | 240,009 |
| 2017-10-02 | $35.64 | $36.43 | $35.52 | $36.41 | $36.41 | 217,125 |
| 2017-09-29 | $35.91 | $35.99 | $35.41 | $35.48 | $35.48 | 392,285 |
| 2017-09-28 | $36.33 | $36.77 | $35.73 | $35.90 | $35.90 | 373,774 |
| 2017-09-27 | $35.81 | $36.44 | $35.58 | $36.38 | $36.38 | 224,381 |
| 2017-09-26 | $35.42 | $35.94 | $35.41 | $35.69 | $35.69 | 234,950 |
| 2017-09-25 | $35.22 | $35.49 | $35.09 | $35.43 | $35.43 | 222,895 |
| 2017-09-22 | $35.01 | $35.35 | $34.95 | $35.19 | $35.19 | 210,813 |
| 2017-09-21 | $34.88 | $35.13 | $34.68 | $35.02 | $35.02 | 192,760 |
| 2017-09-20 | $35.01 | $35.19 | $34.80 | $34.90 | $34.90 | 270,784 |
| 2017-09-19 | $35.31 | $35.47 | $34.84 | $34.99 | $34.99 | 324,006 |
| 2017-09-18 | $34.59 | $35.53 | $34.43 | $35.29 | $35.29 | 339,372 |
| 2017-09-15 | $34.24 | $34.58 | $33.93 | $34.53 | $34.53 | 776,722 |
| 2017-09-14 | $34.37 | $34.39 | $34.09 | $34.21 | $34.21 | 233,702 |
| 2017-09-13 | $34.27 | $34.52 | $34.18 | $34.41 | $34.41 | 265,568 |
| 2017-09-12 | $34.22 | $34.39 | $34.13 | $34.30 | $34.30 | 297,607 |
| 2017-09-11 | $34.21 | $34.41 | $33.88 | $34.14 | $34.14 | 350,666 |
| 2017-09-08 | $33.67 | $34.08 | $33.51 | $34.04 | $34.04 | 220,276 |
| 2017-09-07 | $33.90 | $34.02 | $33.50 | $33.84 | $33.84 | 426,684 |
| 2017-09-06 | $33.66 | $34.05 | $33.52 | $33.84 | $33.84 | 266,504 |
| 2017-09-05 | $33.94 | $34.26 | $33.33 | $33.57 | $33.57 | 269,817 |
| 2017-09-01 | $33.99 | $34.12 | $33.77 | $33.99 | $33.99 | 177,799 |
| 2017-08-31 | $33.32 | $34.12 | $33.32 | $33.91 | $33.91 | 355,342 |
| 2017-08-30 | $33.10 | $33.28 | $32.96 | $33.25 | $33.25 | 401,975 |
| 2017-08-29 | $32.79 | $33.19 | $32.69 | $33.10 | $33.10 | 322,164 |
| 2017-08-28 | $33.26 | $33.34 | $32.81 | $32.90 | $32.90 | 363,581 |
| 2017-08-25 | $33.28 | $33.33 | $32.92 | $33.23 | $33.23 | 442,952 |
| 2017-08-24 | $33.16 | $33.46 | $33.10 | $33.16 | $33.16 | 357,401 |
| 2017-08-23 | $32.69 | $33.47 | $32.65 | $33.10 | $33.10 | 339,508 |
| 2017-08-22 | $32.52 | $32.93 | $32.52 | $32.85 | $32.85 | 212,219 |
| 2017-08-21 | $31.92 | $32.52 | $31.77 | $32.45 | $32.45 | 345,259 |
| 2017-08-18 | $32.31 | $32.55 | $31.92 | $31.93 | $31.93 | 456,279 |
| 2017-08-17 | $32.61 | $32.88 | $32.37 | $32.49 | $32.49 | 319,191 |
| 2017-08-16 | $32.80 | $33.10 | $32.67 | $32.75 | $32.75 | 213,285 |
| 2017-08-15 | $33.18 | $33.24 | $32.76 | $32.79 | $32.79 | 225,044 |
| 2017-08-14 | $33.14 | $33.31 | $32.89 | $33.11 | $33.11 | 190,930 |
| 2017-08-11 | $32.78 | $33.50 | $32.48 | $32.98 | $32.98 | 430,021 |
| 2017-08-10 | $32.98 | $33.08 | $32.77 | $32.99 | $32.99 | 254,524 |
| 2017-08-09 | $33.01 | $33.49 | $32.95 | $33.03 | $33.03 | 532,520 |
| 2017-08-08 | $32.58 | $33.74 | $32.45 | $33.18 | $33.18 | 449,187 |
| 2017-08-07 | $32.46 | $32.84 | $32.18 | $32.62 | $32.62 | 7,308,039 |
| 2017-08-04 | $32.09 | $32.47 | $32.02 | $32.46 | $32.46 | 226,123 |
| 2017-08-03 | $32.11 | $32.37 | $31.88 | $32.01 | $32.01 | 325,449 |
| 2017-08-02 | $32.81 | $32.81 | $31.95 | $32.10 | $32.10 | 363,564 |
| 2017-08-01 | $32.84 | $33.12 | $32.64 | $32.89 | $32.89 | 457,104 |
| 2017-07-31 | $33.05 | $33.19 | $32.67 | $32.81 | $32.81 | 468,884 |
| 2017-07-28 | $31.93 | $33.07 | $31.78 | $33.06 | $33.06 | 425,980 |
| 2017-07-27 | $33.18 | $33.71 | $31.65 | $31.97 | $31.97 | 602,770 |
| 2017-07-26 | $33.49 | $33.51 | $32.93 | $33.12 | $33.12 | 335,074 |
| 2017-07-25 | $33.29 | $33.75 | $33.20 | $33.41 | $33.41 | 275,649 |
| 2017-07-24 | $33.41 | $33.41 | $32.91 | $33.10 | $33.10 | 212,989 |
| 2017-07-21 | $34.31 | $34.37 | $33.41 | $33.42 | $33.42 | 237,890 |
| 2017-07-20 | $33.58 | $34.11 | $33.46 | $34.04 | $34.04 | 168,311 |
| 2017-07-19 | $33.47 | $33.80 | $33.43 | $33.53 | $33.53 | 167,704 |
| 2017-07-18 | $33.64 | $33.70 | $33.15 | $33.39 | $33.39 | 201,008 |
| 2017-07-17 | $33.61 | $33.96 | $33.33 | $33.70 | $33.70 | 140,680 |
| 2017-07-14 | $33.65 | $33.80 | $33.47 | $33.60 | $33.60 | 190,739 |
| 2017-07-13 | $33.82 | $33.83 | $33.47 | $33.67 | $33.67 | 113,285 |
| 2017-07-12 | $33.62 | $34.43 | $33.62 | $33.83 | $33.83 | 225,899 |
| 2017-07-11 | $33.31 | $33.64 | $33.07 | $33.50 | $33.50 | 274,705 |
| 2017-07-10 | $33.74 | $33.74 | $33.27 | $33.28 | $33.28 | 228,791 |
| 2017-07-07 | $33.88 | $33.98 | $33.53 | $33.74 | $33.74 | 307,337 |
| 2017-07-06 | $34.17 | $34.38 | $33.76 | $33.83 | $33.83 | 214,052 |
| 2017-07-05 | $34.84 | $34.84 | $34.02 | $34.20 | $34.20 | 190,716 |
| 2017-07-03 | $35.09 | $35.13 | $34.34 | $34.84 | $34.84 | 232,637 |
| 2017-06-30 | $34.83 | $35.33 | $34.79 | $34.96 | $34.96 | 229,170 |
| 2017-06-29 | $35.03 | $35.26 | $34.59 | $34.77 | $34.77 | 266,139 |
| 2017-06-28 | $34.61 | $35.15 | $34.55 | $34.99 | $34.99 | 142,932 |
| 2017-06-27 | $34.43 | $34.75 | $34.28 | $34.38 | $34.38 | 266,251 |
| 2017-06-26 | $33.99 | $34.61 | $33.99 | $34.45 | $34.45 | 295,123 |
| 2017-06-23 | $33.76 | $34.08 | $33.66 | $33.94 | $33.94 | 405,741 |
| 2017-06-22 | $33.48 | $33.80 | $32.81 | $33.72 | $33.72 | 314,314 |
| 2017-06-21 | $34.08 | $34.11 | $33.57 | $33.61 | $33.61 | 107,383 |
| 2017-06-20 | $34.50 | $34.53 | $33.96 | $34.05 | $34.05 | 145,661 |
| 2017-06-19 | $34.65 | $34.69 | $34.29 | $34.53 | $34.53 | 359,267 |
| 2017-06-16 | $34.55 | $34.62 | $34.06 | $34.48 | $34.48 | 474,407 |
| 2017-06-15 | $34.77 | $35.04 | $34.55 | $34.85 | $34.85 | 163,046 |
| 2017-06-14 | $35.32 | $35.32 | $34.84 | $35.07 | $35.07 | 169,425 |
| 2017-06-13 | $35.41 | $35.41 | $34.93 | $35.17 | $35.17 | 134,901 |
| 2017-06-12 | $34.85 | $35.88 | $34.85 | $35.35 | $35.35 | 244,153 |
| 2017-06-09 | $34.28 | $35.03 | $34.25 | $34.74 | $34.74 | 937,999 |
| 2017-06-08 | $33.99 | $34.45 | $33.81 | $34.35 | $34.35 | 417,449 |
| 2017-06-07 | $34.20 | $34.40 | $33.99 | $34.04 | $34.04 | 407,401 |
| 2017-06-06 | $34.30 | $34.62 | $34.16 | $34.24 | $34.24 | 401,312 |
| 2017-06-05 | $35.36 | $35.45 | $34.53 | $34.54 | $34.54 | 321,284 |
| 2017-06-02 | $35.25 | $36.07 | $35.17 | $35.50 | $35.50 | 300,581 |
| 2017-06-01 | $34.53 | $35.15 | $34.21 | $35.11 | $35.11 | 373,514 |
| 2017-05-31 | $34.63 | $34.67 | $34.26 | $34.53 | $34.53 | 286,425 |
| 2017-05-30 | $34.47 | $34.74 | $34.17 | $34.65 | $34.65 | 214,743 |
| 2017-05-26 | $34.42 | $34.73 | $34.19 | $34.53 | $34.53 | 177,801 |
| 2017-05-25 | $34.68 | $34.73 | $34.25 | $34.48 | $34.48 | 171,628 |
| 2017-05-24 | $34.88 | $35.11 | $34.50 | $34.54 | $34.54 | 192,313 |
| 2017-05-23 | $35.11 | $35.11 | $34.49 | $34.70 | $34.70 | 209,851 |
| 2017-05-22 | $34.65 | $35.10 | $34.52 | $34.98 | $34.98 | 373,587 |
| 2017-05-19 | $34.46 | $35.11 | $34.46 | $34.62 | $34.62 | 552,471 |
| 2017-05-18 | $34.03 | $34.60 | $33.99 | $34.12 | $34.12 | 227,120 |
| 2017-05-17 | $34.11 | $34.48 | $33.74 | $34.07 | $34.07 | 577,753 |
| 2017-05-16 | $35.03 | $35.06 | $34.47 | $34.54 | $34.54 | 373,461 |
| 2017-05-15 | $34.91 | $35.36 | $34.91 | $35.11 | $35.11 | 318,949 |
| 2017-05-12 | $34.58 | $34.85 | $34.07 | $34.76 | $34.76 | 557,680 |
| 2017-05-11 | $34.67 | $35.12 | $34.41 | $34.63 | $34.63 | 404,371 |
| 2017-05-10 | $34.61 | $34.99 | $34.53 | $34.79 | $34.79 | 410,302 |
| 2017-05-09 | $34.70 | $34.89 | $34.47 | $34.65 | $34.65 | 343,326 |
| 2017-05-08 | $34.80 | $34.98 | $34.53 | $34.71 | $34.71 | 497,439 |
| 2017-05-05 | $34.86 | $34.99 | $34.46 | $34.78 | $34.78 | 444,093 |
| 2017-05-04 | $34.93 | $35.23 | $34.34 | $34.68 | $34.68 | 483,515 |
| 2017-05-03 | $35.17 | $35.22 | $34.54 | $34.89 | $34.89 | 642,530 |
| 2017-05-02 | $34.76 | $35.26 | $34.55 | $35.18 | $35.18 | 853,695 |
| 2017-05-01 | $34.74 | $34.85 | $33.94 | $34.81 | $34.81 | 627,185 |
| 2017-04-28 | $35.28 | $35.38 | $33.99 | $34.59 | $34.59 | 921,588 |
| 2017-04-27 | $38.35 | $39.57 | $35.06 | $35.53 | $35.53 | 16,611 |
| 2017-04-26 | $41.70 | $42.44 | $41.52 | $42.07 | $42.07 | 399,170 |
| 2017-04-25 | $42.15 | $42.21 | $41.57 | $41.68 | $41.68 | 302,408 |
| 2017-04-24 | $42.47 | $42.72 | $41.84 | $41.91 | $41.91 | 265,894 |
| 2017-04-21 | $42.20 | $42.29 | $41.76 | $41.87 | $41.87 | 318,530 |
| 2017-04-20 | $41.93 | $42.33 | $41.65 | $42.29 | $42.29 | 183,160 |
| 2017-04-19 | $41.92 | $41.96 | $41.51 | $41.71 | $41.71 | 165,148 |
| 2017-04-18 | $41.20 | $41.74 | $40.93 | $41.71 | $41.71 | 140,883 |
| 2017-04-17 | $40.86 | $41.30 | $40.67 | $41.26 | $41.26 | 160,645 |
| 2017-04-13 | $40.92 | $41.20 | $40.51 | $40.65 | $40.65 | 189,354 |
| 2017-04-12 | $41.76 | $41.76 | $40.93 | $40.98 | $40.98 | 168,050 |
| 2017-04-11 | $41.10 | $41.71 | $40.83 | $41.70 | $41.70 | 364,723 |
| 2017-04-10 | $41.19 | $41.60 | $41.12 | $41.29 | $41.29 | 200,727 |
| 2017-04-07 | $41.10 | $41.42 | $40.74 | $41.20 | $41.20 | 218,591 |
| 2017-04-06 | $40.96 | $41.30 | $40.65 | $41.17 | $41.17 | 195,744 |
| 2017-04-05 | $41.33 | $41.76 | $40.82 | $40.95 | $40.95 | 290,011 |
| 2017-04-04 | $41.11 | $41.38 | $41.11 | $41.38 | $41.38 | 303,689 |
| 2017-04-03 | $41.16 | $41.31 | $40.66 | $41.16 | $41.16 | 419,528 |
| 2017-03-31 | $40.89 | $41.52 | $40.83 | $41.17 | $41.17 | 280,679 |
| 2017-03-30 | $40.54 | $41.16 | $40.36 | $41.01 | $41.01 | 240,849 |
| 2017-03-29 | $40.10 | $40.67 | $39.97 | $40.51 | $40.51 | 195,606 |
| 2017-03-28 | $39.95 | $40.40 | $39.22 | $40.19 | $40.19 | 178,182 |
| 2017-03-27 | $39.62 | $40.25 | $39.53 | $40.09 | $40.09 | 286,307 |
| 2017-03-24 | $40.23 | $40.32 | $39.96 | $40.09 | $40.09 | 236,369 |
| 2017-03-23 | $39.68 | $40.56 | $39.63 | $40.19 | $40.19 | 247,124 |
| 2017-03-22 | $39.31 | $39.76 | $39.06 | $39.72 | $39.72 | 213,311 |
| 2017-03-21 | $40.23 | $40.23 | $39.21 | $39.45 | $39.45 | 304,806 |
| 2017-03-20 | $40.53 | $40.53 | $40.05 | $40.09 | $40.09 | 134,570 |
| 2017-03-17 | $40.73 | $40.86 | $40.27 | $40.57 | $40.57 | 470,996 |
| 2017-03-16 | $41.01 | $41.30 | $40.49 | $40.70 | $40.70 | 283,924 |
| 2017-03-15 | $40.24 | $41.21 | $39.95 | $41.00 | $41.00 | 368,318 |
| 2017-03-14 | $39.99 | $40.49 | $39.88 | $40.00 | $40.00 | 174,263 |
| 2017-03-13 | $40.34 | $40.52 | $40.16 | $40.34 | $40.34 | 265,841 |
| 2017-03-10 | $40.19 | $40.58 | $39.98 | $40.56 | $40.56 | 161,656 |
| 2017-03-09 | $39.98 | $40.32 | $39.81 | $39.89 | $39.89 | 256,180 |
| 2017-03-08 | $40.54 | $40.60 | $40.11 | $40.16 | $40.16 | 206,611 |
| 2017-03-07 | $40.17 | $40.55 | $40.01 | $40.28 | $40.28 | 332,444 |
| 2017-03-06 | $40.97 | $41.18 | $40.35 | $40.36 | $40.36 | 228,896 |
| 2017-03-03 | $41.33 | $41.49 | $41.07 | $41.29 | $41.29 | 303,419 |
| 2017-03-02 | $41.52 | $41.78 | $40.72 | $41.30 | $41.30 | 266,876 |
| 2017-03-01 | $40.60 | $41.47 | $40.20 | $41.44 | $41.44 | 533,578 |
| 2017-02-28 | $40.63 | $41.57 | $39.81 | $40.24 | $40.24 | 612,424 |
| 2017-02-27 | $39.75 | $41.01 | $39.55 | $40.70 | $40.70 | 1,210,542 |
| 2017-02-24 | $41.41 | $41.65 | $39.84 | $39.89 | $39.89 | 714,969 |
| 2017-02-23 | $42.00 | $42.17 | $40.89 | $41.81 | $41.81 | 356,666 |
| 2017-02-22 | $42.01 | $42.17 | $41.69 | $41.84 | $41.84 | 129,549 |
| 2017-02-21 | $41.76 | $42.25 | $41.68 | $42.08 | $42.08 | 213,412 |
| 2017-02-17 | $42.23 | $42.27 | $41.41 | $41.60 | $41.60 | 215,373 |
| 2017-02-16 | $42.60 | $42.60 | $42.00 | $42.19 | $42.19 | 234,417 |
| 2017-02-15 | $42.20 | $42.56 | $42.01 | $42.52 | $42.52 | 136,546 |
| 2017-02-14 | $42.09 | $42.63 | $42.09 | $42.40 | $42.40 | 128,148 |
| 2017-02-13 | $42.70 | $42.70 | $42.24 | $42.40 | $42.40 | 233,885 |
| 2017-02-10 | $42.32 | $42.66 | $42.00 | $42.41 | $42.41 | 134,412 |
| 2017-02-09 | $41.31 | $42.19 | $41.31 | $42.05 | $42.05 | 179,959 |
| 2017-02-08 | $41.55 | $41.79 | $41.11 | $41.16 | $41.16 | 164,118 |
| 2017-02-07 | $41.95 | $42.05 | $41.65 | $41.75 | $41.75 | 183,320 |
| 2017-02-06 | $42.16 | $42.16 | $41.87 | $41.96 | $41.96 | 184,985 |
| 2017-02-03 | $42.49 | $42.56 | $42.02 | $42.35 | $42.35 | 185,266 |
| 2017-02-02 | $41.64 | $42.12 | $41.42 | $42.06 | $42.06 | 217,300 |
| 2017-02-01 | $42.25 | $42.49 | $41.48 | $41.56 | $41.56 | 242,618 |
| 2017-01-31 | $41.86 | $42.42 | $41.74 | $42.14 | $42.14 | 137,929 |
| 2017-01-30 | $42.08 | $42.15 | $41.47 | $41.96 | $41.96 | 173,797 |
| 2017-01-27 | $42.09 | $42.18 | $41.92 | $42.17 | $42.17 | 103,652 |
| 2017-01-26 | $42.60 | $42.73 | $41.85 | $42.10 | $42.10 | 180,237 |
| 2017-01-25 | $42.46 | $42.98 | $42.46 | $42.62 | $42.62 | 107,485 |
| 2017-01-24 | $41.45 | $42.31 | $41.43 | $42.21 | $42.21 | 326,538 |
| 2017-01-23 | $41.54 | $41.91 | $41.37 | $41.47 | $41.47 | 216,703 |
| 2017-01-20 | $41.57 | $41.91 | $41.32 | $41.56 | $41.56 | 299,638 |
| 2017-01-19 | $42.15 | $42.27 | $41.50 | $41.55 | $41.55 | 198,703 |
| 2017-01-18 | $42.27 | $42.78 | $41.96 | $42.11 | $42.11 | 253,492 |
| 2017-01-17 | $42.55 | $42.85 | $42.09 | $42.10 | $42.10 | 192,979 |
| 2017-01-13 | $42.71 | $43.13 | $42.55 | $42.85 | $42.85 | 212,320 |
| 2017-01-12 | $42.40 | $42.56 | $41.46 | $42.43 | $42.43 | 189,524 |
| 2017-01-11 | $42.51 | $42.65 | $42.34 | $42.40 | $42.40 | 343,496 |
| 2017-01-10 | $42.17 | $42.63 | $42.17 | $42.37 | $42.37 | 280,461 |
| 2017-01-09 | $41.81 | $42.73 | $41.81 | $42.30 | $42.30 | 261,419 |
| 2017-01-06 | $42.85 | $43.10 | $41.00 | $42.04 | $42.04 | 441,165 |
| 2017-01-05 | $45.23 | $45.47 | $44.28 | $44.38 | $44.38 | 119,367 |
| 2017-01-04 | $44.55 | $45.53 | $44.55 | $45.22 | $45.22 | 145,372 |
| 2017-01-03 | $45.47 | $45.63 | $44.36 | $44.57 | $44.57 | 146,676 |
| 2016-12-30 | $45.48 | $45.67 | $44.92 | $45.08 | $45.08 | 187,357 |
| 2016-12-29 | $45.04 | $45.43 | $44.95 | $45.32 | $45.32 | 94,920 |
| 2016-12-28 | $44.80 | $45.01 | $44.77 | $44.98 | $44.98 | 157,245 |
| 2016-12-27 | $44.77 | $45.17 | $44.64 | $44.86 | $44.86 | 126,522 |
| 2016-12-23 | $44.97 | $45.23 | $44.69 | $44.93 | $44.93 | 65,547 |
| 2016-12-22 | $45.33 | $45.33 | $44.68 | $44.93 | $44.93 | 91,087 |
| 2016-12-21 | $45.61 | $45.61 | $44.70 | $45.25 | $45.25 | 91,911 |
| 2016-12-20 | $45.44 | $45.68 | $45.03 | $45.67 | $45.67 | 109,183 |
| 2016-12-19 | $45.12 | $45.57 | $44.88 | $45.15 | $45.15 | 135,803 |
| 2016-12-16 | $45.53 | $45.72 | $45.04 | $45.20 | $45.20 | 488,806 |
| 2016-12-15 | $45.36 | $46.46 | $45.22 | $45.41 | $45.41 | 224,508 |
| 2016-12-14 | $45.80 | $46.34 | $45.22 | $45.25 | $45.25 | 162,527 |
| 2016-12-13 | $46.39 | $46.54 | $45.31 | $45.88 | $45.88 | 355,071 |
| 2016-12-12 | $46.46 | $47.12 | $46.26 | $46.36 | $46.36 | 277,003 |
| 2016-12-09 | $46.00 | $46.79 | $45.68 | $46.60 | $46.60 | 383,531 |
| 2016-12-08 | $44.79 | $46.02 | $44.48 | $45.99 | $45.99 | 398,160 |
| 2016-12-07 | $43.19 | $44.59 | $43.05 | $44.59 | $44.59 | 213,959 |
| 2016-12-06 | $43.03 | $43.11 | $42.58 | $43.03 | $43.03 | 427,586 |
| 2016-12-05 | $42.93 | $43.24 | $42.72 | $42.82 | $42.82 | 278,184 |
| 2016-12-02 | $42.75 | $42.92 | $42.16 | $42.60 | $42.60 | 197,400 |
| 2016-12-01 | $42.76 | $43.27 | $42.41 | $42.59 | $42.59 | 161,574 |
| 2016-11-30 | $42.81 | $43.45 | $42.70 | $42.70 | $42.70 | 173,713 |
| 2016-11-29 | $43.46 | $43.52 | $42.49 | $42.58 | $42.58 | 293,983 |
| 2016-11-28 | $43.39 | $43.54 | $43.18 | $43.29 | $43.29 | 146,959 |
| 2016-11-25 | $43.50 | $43.57 | $43.31 | $43.56 | $43.56 | 56,797 |
| 2016-11-23 | $43.42 | $43.57 | $42.79 | $43.41 | $43.41 | 97,743 |
| 2016-11-22 | $43.50 | $43.55 | $42.87 | $43.46 | $43.46 | 195,654 |
| 2016-11-21 | $43.21 | $43.47 | $42.87 | $43.37 | $43.37 | 203,094 |
| 2016-11-18 | $43.32 | $43.33 | $42.74 | $42.99 | $42.99 | 243,911 |
| 2016-11-17 | $43.15 | $43.49 | $43.01 | $43.35 | $43.35 | 142,154 |
| 2016-11-16 | $42.85 | $43.17 | $42.56 | $43.10 | $43.10 | 254,911 |
| 2016-11-15 | $43.10 | $43.10 | $42.24 | $42.85 | $42.85 | 205,128 |
| 2016-11-14 | $43.61 | $43.87 | $42.70 | $43.20 | $43.20 | 271,039 |
| 2016-11-11 | $42.44 | $43.34 | $42.22 | $43.24 | $43.24 | 290,229 |
| 2016-11-10 | $42.88 | $43.37 | $42.39 | $42.55 | $42.55 | 288,444 |
| 2016-11-09 | $41.34 | $42.54 | $40.98 | $42.50 | $42.50 | 191,725 |
| 2016-11-08 | $41.57 | $41.86 | $41.21 | $41.53 | $41.53 | 164,677 |
| 2016-11-07 | $41.41 | $41.88 | $41.20 | $41.71 | $41.71 | 261,508 |
| 2016-11-04 | $40.83 | $41.23 | $40.74 | $40.79 | $40.79 | 294,456 |
| 2016-11-03 | $39.77 | $40.86 | $39.77 | $40.74 | $40.74 | 272,008 |
| 2016-11-02 | $39.76 | $40.18 | $39.56 | $39.79 | $39.79 | 369,037 |
| 2016-11-01 | $39.03 | $39.91 | $38.45 | $39.76 | $39.76 | 345,723 |
| 2016-10-31 | $38.00 | $39.22 | $38.00 | $38.96 | $38.96 | 419,316 |
| 2016-10-28 | $39.01 | $39.74 | $38.83 | $38.97 | $38.97 | 498,633 |
| 2016-10-27 | $44.97 | $44.97 | $39.31 | $39.43 | $39.43 | 461,872 |
| 2016-10-26 | $44.33 | $44.67 | $43.76 | $43.99 | $43.99 | 164,580 |
| 2016-10-25 | $44.39 | $44.81 | $44.18 | $44.59 | $44.59 | 206,498 |
| 2016-10-24 | $45.16 | $45.16 | $44.10 | $44.50 | $44.50 | 155,183 |
| 2016-10-21 | $43.16 | $44.81 | $43.16 | $44.59 | $44.59 | 211,590 |
| 2016-10-20 | $43.46 | $43.75 | $43.04 | $43.45 | $43.45 | 83,519 |
| 2016-10-19 | $43.81 | $43.95 | $43.46 | $43.49 | $43.49 | 139,328 |
| 2016-10-18 | $44.00 | $44.18 | $43.67 | $43.88 | $43.88 | 140,511 |
| 2016-10-17 | $42.54 | $43.47 | $42.54 | $43.46 | $43.46 | 156,132 |
| 2016-10-14 | $42.98 | $43.47 | $42.73 | $42.77 | $42.77 | 109,704 |
| 2016-10-13 | $43.36 | $43.38 | $42.84 | $42.90 | $42.90 | 130,262 |
| 2016-10-12 | $43.45 | $43.92 | $43.14 | $43.71 | $43.71 | 180,339 |
| 2016-10-11 | $43.94 | $44.08 | $43.25 | $43.27 | $43.27 | 137,728 |
| 2016-10-10 | $43.47 | $44.20 | $43.44 | $44.06 | $44.06 | 104,122 |
| 2016-10-07 | $44.07 | $44.08 | $43.26 | $43.36 | $43.36 | 127,490 |
| 2016-10-06 | $44.01 | $44.22 | $43.65 | $44.13 | $44.13 | 125,857 |
| 2016-10-05 | $43.87 | $44.44 | $43.64 | $44.21 | $44.21 | 119,198 |
| 2016-10-04 | $43.98 | $44.34 | $43.72 | $43.78 | $43.78 | 90,267 |
| 2016-10-03 | $44.33 | $44.57 | $43.89 | $43.97 | $43.97 | 107,419 |
| 2016-09-30 | $44.71 | $44.93 | $44.25 | $44.56 | $44.56 | 237,946 |
| 2016-09-29 | $44.51 | $44.51 | $44.11 | $44.40 | $44.40 | 204,287 |
| 2016-09-28 | $43.93 | $44.55 | $43.87 | $44.52 | $44.52 | 101,035 |
| 2016-09-27 | $43.75 | $44.04 | $43.48 | $43.96 | $43.96 | 86,431 |
| 2016-09-26 | $43.56 | $43.96 | $43.48 | $43.62 | $43.62 | 119,919 |
| 2016-09-23 | $44.18 | $44.29 | $43.81 | $43.82 | $43.82 | 121,643 |
| 2016-09-22 | $43.59 | $44.23 | $43.43 | $44.22 | $44.22 | 156,847 |
| 2016-09-21 | $43.57 | $43.62 | $42.95 | $43.46 | $43.46 | 128,295 |
| 2016-09-20 | $42.26 | $43.71 | $42.26 | $43.32 | $43.32 | 308,532 |
| 2016-09-19 | $41.71 | $42.10 | $41.40 | $41.98 | $41.98 | 162,464 |
| 2016-09-16 | $42.24 | $42.24 | $41.41 | $41.48 | $41.48 | 350,609 |
| 2016-09-15 | $42.03 | $42.56 | $42.03 | $42.38 | $42.38 | 142,574 |
| 2016-09-14 | $42.83 | $43.02 | $42.07 | $42.11 | $42.11 | 160,701 |
| 2016-09-13 | $43.01 | $43.27 | $42.65 | $42.65 | $42.65 | 201,555 |
| 2016-09-12 | $42.15 | $43.74 | $42.15 | $43.26 | $43.26 | 347,378 |
| 2016-09-09 | $43.67 | $43.71 | $42.85 | $42.85 | $42.85 | 187,661 |
| 2016-09-08 | $44.01 | $44.01 | $43.60 | $43.90 | $43.90 | 258,190 |
| 2016-09-07 | $44.15 | $44.19 | $43.77 | $44.00 | $44.00 | 368,204 |
| 2016-09-06 | $44.76 | $44.76 | $43.99 | $44.16 | $44.16 | 223,024 |
| 2016-09-02 | $44.84 | $45.06 | $44.18 | $44.74 | $44.74 | 198,426 |
| 2016-09-01 | $44.36 | $44.50 | $43.84 | $44.50 | $44.50 | 130,615 |
| 2016-08-31 | $44.50 | $44.50 | $43.84 | $44.29 | $44.29 | 205,794 |
| 2016-08-30 | $44.93 | $45.00 | $44.41 | $44.50 | $44.50 | 119,791 |
| 2016-08-29 | $44.79 | $45.23 | $44.37 | $44.85 | $44.85 | 163,153 |
| 2016-08-26 | $44.70 | $45.23 | $44.49 | $44.68 | $44.68 | 242,793 |
| 2016-08-25 | $43.65 | $44.67 | $43.65 | $44.65 | $44.65 | 244,642 |
| 2016-08-24 | $43.85 | $44.02 | $43.63 | $43.72 | $43.72 | 103,465 |
| 2016-08-23 | $43.50 | $44.20 | $43.50 | $44.06 | $44.06 | 246,539 |
| 2016-08-22 | $42.83 | $43.46 | $42.83 | $43.44 | $43.44 | 117,355 |
| 2016-08-19 | $42.98 | $43.24 | $42.68 | $42.98 | $42.98 | 176,005 |
| 2016-08-18 | $42.88 | $43.07 | $42.57 | $42.98 | $42.98 | 128,294 |
| 2016-08-17 | $42.74 | $42.81 | $42.11 | $42.73 | $42.73 | 162,654 |
| 2016-08-16 | $43.15 | $43.16 | $42.71 | $42.76 | $42.76 | 138,398 |
| 2016-08-15 | $43.30 | $43.66 | $43.17 | $43.24 | $43.24 | 153,590 |
| 2016-08-12 | $43.17 | $43.54 | $43.02 | $43.27 | $43.27 | 105,431 |
| 2016-08-11 | $43.36 | $43.67 | $43.14 | $43.16 | $43.16 | 194,993 |
| 2016-08-10 | $42.96 | $43.30 | $42.71 | $43.14 | $43.14 | 136,646 |
| 2016-08-09 | $42.80 | $43.28 | $42.75 | $42.81 | $42.81 | 102,290 |
| 2016-08-08 | $43.10 | $43.28 | $42.67 | $42.81 | $42.81 | 135,844 |
| 2016-08-05 | $42.40 | $43.46 | $42.17 | $43.26 | $43.26 | 130,380 |
| 2016-08-04 | $42.43 | $42.69 | $42.27 | $42.28 | $42.28 | 138,705 |
| 2016-08-03 | $43.24 | $43.24 | $42.34 | $42.58 | $42.58 | 198,612 |
| 2016-08-02 | $43.38 | $43.50 | $42.94 | $43.25 | $43.25 | 348,131 |
| 2016-08-01 | $43.04 | $43.32 | $42.61 | $43.28 | $43.28 | 276,833 |
| 2016-07-29 | $42.76 | $43.03 | $41.99 | $42.84 | $42.84 | 362,979 |
| 2016-07-28 | $43.84 | $44.19 | $42.24 | $42.94 | $42.94 | 439,030 |
| 2016-07-27 | $44.19 | $44.50 | $43.49 | $43.84 | $43.84 | 227,359 |
| 2016-07-26 | $44.30 | $44.53 | $43.83 | $44.10 | $44.10 | 279,440 |
| 2016-07-25 | $44.50 | $44.72 | $44.10 | $44.11 | $44.11 | 200,269 |
| 2016-07-22 | $43.52 | $44.87 | $43.18 | $44.39 | $44.39 | 341,136 |
| 2016-07-21 | $43.27 | $43.40 | $42.86 | $43.36 | $43.36 | 211,237 |
| 2016-07-20 | $42.82 | $43.25 | $42.57 | $43.21 | $43.21 | 178,480 |
| 2016-07-19 | $42.42 | $43.20 | $42.19 | $42.91 | $42.91 | 157,306 |
| 2016-07-18 | $42.94 | $43.13 | $42.16 | $42.42 | $42.42 | 111,963 |
| 2016-07-15 | $43.07 | $43.23 | $42.68 | $43.00 | $43.00 | 155,059 |
| 2016-07-14 | $42.94 | $43.28 | $42.76 | $42.81 | $42.81 | 62,651 |
| 2016-07-13 | $42.90 | $43.50 | $42.65 | $42.65 | $42.65 | 64,396 |
| 2016-07-12 | $42.87 | $43.42 | $42.77 | $42.86 | $42.86 | 203,293 |
| 2016-07-11 | $42.07 | $42.71 | $41.95 | $42.62 | $42.62 | 267,040 |
| 2016-07-08 | $41.15 | $42.22 | $41.14 | $41.94 | $41.94 | 270,757 |
| 2016-07-07 | $40.98 | $41.26 | $40.73 | $40.91 | $40.91 | 144,909 |
| 2016-07-06 | $40.67 | $41.09 | $40.47 | $40.90 | $40.90 | 265,058 |
| 2016-07-05 | $40.94 | $41.22 | $40.54 | $40.75 | $40.75 | 277,519 |
| 2016-07-01 | $40.74 | $41.43 | $40.35 | $40.95 | $40.95 | 266,356 |
| 2016-06-30 | $39.93 | $40.70 | $39.66 | $40.68 | $40.68 | 308,250 |
| 2016-06-29 | $39.04 | $39.69 | $38.79 | $39.66 | $39.66 | 202,075 |
| 2016-06-28 | $39.63 | $39.63 | $38.59 | $38.60 | $38.60 | 416,083 |
| 2016-06-27 | $39.88 | $39.88 | $38.78 | $39.43 | $39.43 | 340,355 |
| 2016-06-24 | $40.53 | $40.86 | $40.22 | $40.25 | $40.25 | 416,621 |
| 2016-06-23 | $41.90 | $42.38 | $41.73 | $41.96 | $41.96 | 215,341 |
| 2016-06-22 | $41.85 | $42.10 | $41.42 | $41.44 | $41.44 | 166,535 |
| 2016-06-21 | $42.24 | $42.24 | $41.75 | $41.82 | $41.82 | 117,804 |
| 2016-06-20 | $41.64 | $42.49 | $41.64 | $42.10 | $42.10 | 213,561 |
| 2016-06-17 | $41.93 | $41.99 | $41.39 | $41.40 | $41.40 | 479,336 |
| 2016-06-16 | $41.91 | $42.27 | $41.48 | $42.21 | $42.21 | 194,210 |
| 2016-06-15 | $42.79 | $43.00 | $42.36 | $42.36 | $42.36 | 131,817 |
| 2016-06-14 | $42.29 | $42.78 | $42.28 | $42.53 | $42.53 | 145,139 |
| 2016-06-13 | $42.95 | $43.34 | $42.47 | $42.49 | $42.49 | 186,470 |
| 2016-06-10 | $42.57 | $43.44 | $42.35 | $42.98 | $42.98 | 346,417 |
| 2016-06-09 | $42.79 | $43.69 | $42.58 | $43.38 | $43.38 | 749,611 |
| 2016-06-08 | $43.27 | $43.61 | $42.74 | $43.00 | $43.00 | 171,426 |
| 2016-06-07 | $43.14 | $43.25 | $42.97 | $43.12 | $43.12 | 159,908 |
| 2016-06-06 | $42.78 | $43.32 | $42.41 | $43.15 | $43.15 | 153,213 |
| 2016-06-03 | $42.87 | $43.38 | $42.59 | $42.66 | $42.66 | 376,109 |
| 2016-06-02 | $42.05 | $42.69 | $42.03 | $42.67 | $42.67 | 156,081 |
| 2016-06-01 | $41.63 | $42.36 | $41.61 | $42.21 | $42.21 | 238,239 |
| 2016-05-31 | $41.91 | $42.05 | $41.59 | $41.85 | $41.85 | 208,563 |
| 2016-05-27 | $41.95 | $42.41 | $41.73 | $41.76 | $41.76 | 217,720 |
| 2016-05-26 | $41.80 | $42.14 | $41.65 | $41.86 | $41.86 | 76,961 |
| 2016-05-25 | $41.77 | $42.06 | $41.67 | $41.87 | $41.87 | 156,798 |
| 2016-05-24 | $40.70 | $41.75 | $40.70 | $41.70 | $41.70 | 190,039 |
| 2016-05-23 | $40.21 | $40.66 | $40.20 | $40.50 | $40.50 | 162,788 |
| 2016-05-20 | $40.07 | $40.28 | $39.82 | $40.26 | $40.26 | 162,427 |
| 2016-05-19 | $39.85 | $40.14 | $39.19 | $39.90 | $39.90 | 176,706 |
| 2016-05-18 | $39.98 | $40.54 | $39.66 | $39.98 | $39.98 | 182,597 |
| 2016-05-17 | $40.88 | $41.24 | $39.95 | $40.04 | $40.04 | 166,112 |
| 2016-05-16 | $40.51 | $41.16 | $40.43 | $40.94 | $40.94 | 207,721 |
| 2016-05-13 | $40.85 | $40.94 | $40.21 | $40.40 | $40.40 | 205,656 |
| 2016-05-12 | $41.26 | $41.40 | $40.55 | $40.96 | $40.96 | 125,344 |
| 2016-05-11 | $41.11 | $41.44 | $40.60 | $41.03 | $41.03 | 257,549 |
| 2016-05-10 | $41.25 | $41.40 | $40.93 | $41.21 | $41.21 | 321,837 |
| 2016-05-09 | $40.53 | $41.34 | $40.53 | $41.04 | $41.04 | 249,429 |
| 2016-05-06 | $40.50 | $41.16 | $40.30 | $40.96 | $40.96 | 283,470 |
| 2016-05-05 | $40.77 | $41.21 | $40.61 | $40.68 | $40.68 | 195,127 |
| 2016-05-04 | $40.26 | $40.90 | $40.25 | $40.52 | $40.52 | 263,941 |
| 2016-05-03 | $40.86 | $40.98 | $40.30 | $40.44 | $40.44 | 235,172 |
| 2016-05-02 | $40.41 | $41.24 | $40.01 | $41.06 | $41.06 | 369,718 |
| 2016-04-29 | $40.11 | $41.45 | $39.57 | $40.30 | $40.30 | 472,864 |
| 2016-04-28 | $38.00 | $41.87 | $37.48 | $39.96 | $39.96 | 1,803,037 |
| 2016-04-27 | $34.36 | $34.80 | $34.28 | $34.64 | $34.64 | 434,560 |
| 2016-04-26 | $34.64 | $34.69 | $34.20 | $34.23 | $34.23 | 352,033 |
| 2016-04-25 | $35.00 | $35.11 | $34.30 | $34.52 | $34.52 | 361,288 |
| 2016-04-22 | $35.25 | $35.79 | $34.90 | $35.07 | $35.07 | 456,400 |
| 2016-04-21 | $36.70 | $36.70 | $35.29 | $35.33 | $35.33 | 234,906 |
| 2016-04-20 | $36.86 | $36.86 | $36.47 | $36.62 | $36.62 | 140,079 |
| 2016-04-19 | $36.57 | $36.86 | $36.40 | $36.81 | $36.81 | 103,317 |
| 2016-04-18 | $36.30 | $36.64 | $36.15 | $36.41 | $36.41 | 88,585 |
| 2016-04-15 | $36.02 | $36.42 | $35.95 | $36.41 | $36.41 | 229,063 |
| 2016-04-14 | $35.80 | $36.23 | $35.49 | $36.16 | $36.16 | 188,289 |
| 2016-04-13 | $35.26 | $35.72 | $35.21 | $35.71 | $35.71 | 315,106 |
| 2016-04-12 | $34.86 | $35.24 | $34.52 | $35.04 | $35.04 | 202,497 |
| 2016-04-11 | $35.00 | $35.22 | $34.64 | $34.86 | $34.86 | 151,257 |
| 2016-04-08 | $34.59 | $35.14 | $34.42 | $34.81 | $34.81 | 263,956 |
| 2016-04-07 | $34.70 | $34.94 | $33.95 | $34.38 | $34.38 | 243,043 |
| 2016-04-06 | $35.24 | $35.24 | $34.64 | $34.98 | $34.98 | 150,035 |
| 2016-04-05 | $35.35 | $35.83 | $35.22 | $35.24 | $35.24 | 188,029 |
| 2016-04-04 | $35.67 | $35.87 | $35.35 | $35.64 | $35.64 | 198,296 |
| 2016-04-01 | $35.20 | $35.80 | $34.89 | $35.64 | $35.64 | 260,511 |
| 2016-03-31 | $35.04 | $35.59 | $34.62 | $35.51 | $35.51 | 239,597 |
| 2016-03-30 | $34.37 | $35.21 | $34.34 | $35.08 | $35.08 | 161,664 |
| 2016-03-29 | $33.72 | $34.26 | $33.42 | $34.26 | $34.26 | 394,681 |
| 2016-03-28 | $34.04 | $34.25 | $33.52 | $33.77 | $33.77 | 101,315 |
| 2016-03-24 | $34.04 | $34.24 | $33.69 | $33.96 | $33.96 | 123,682 |
| 2016-03-23 | $34.23 | $34.80 | $33.82 | $34.27 | $34.27 | 230,762 |
| 2016-03-22 | $34.13 | $34.52 | $33.94 | $34.27 | $34.27 | 181,801 |
| 2016-03-21 | $34.29 | $34.68 | $33.87 | $34.39 | $34.39 | 171,076 |
| 2016-03-18 | $34.55 | $35.40 | $34.24 | $34.43 | $34.43 | 551,831 |
| 2016-03-17 | $33.47 | $34.46 | $33.35 | $34.36 | $34.36 | 234,071 |
| 2016-03-16 | $34.06 | $34.19 | $33.39 | $33.51 | $33.51 | 201,245 |
| 2016-03-15 | $32.88 | $34.31 | $32.73 | $34.26 | $34.26 | 354,827 |
| 2016-03-14 | $33.39 | $33.88 | $32.60 | $33.03 | $33.03 | 228,480 |
| 2016-03-11 | $33.96 | $33.96 | $32.71 | $33.48 | $33.48 | 318,609 |
| 2016-03-10 | $35.12 | $35.49 | $34.13 | $34.45 | $34.45 | 251,666 |
| 2016-03-09 | $34.92 | $35.35 | $34.92 | $35.28 | $35.28 | 153,196 |
| 2016-03-08 | $35.12 | $35.42 | $34.79 | $34.86 | $34.86 | 189,621 |
| 2016-03-07 | $34.56 | $35.38 | $34.56 | $35.23 | $35.23 | 247,736 |
| 2016-03-04 | $34.59 | $35.07 | $34.44 | $34.69 | $34.69 | 162,074 |
| 2016-03-03 | $34.40 | $34.77 | $34.09 | $34.57 | $34.57 | 201,596 |
| 2016-03-02 | $34.21 | $34.41 | $34.00 | $34.39 | $34.39 | 177,762 |
| 2016-03-01 | $33.07 | $34.33 | $33.05 | $34.33 | $34.33 | 161,133 |
| 2016-02-29 | $32.62 | $33.71 | $32.39 | $32.91 | $32.91 | 427,903 |
| 2016-02-26 | $34.35 | $34.35 | $31.99 | $32.62 | $32.62 | 465,609 |
| 2016-02-25 | $34.39 | $35.61 | $33.76 | $34.29 | $34.29 | 744,664 |
| 2016-02-24 | $32.98 | $33.03 | $32.17 | $32.76 | $32.76 | 537,012 |
| 2016-02-23 | $34.38 | $34.57 | $33.20 | $33.24 | $33.24 | 343,077 |
| 2016-02-22 | $34.75 | $35.00 | $34.22 | $34.45 | $34.45 | 288,262 |
| 2016-02-19 | $33.54 | $34.99 | $33.41 | $34.39 | $34.39 | 430,991 |
| 2016-02-18 | $33.95 | $34.08 | $33.36 | $33.56 | $33.56 | 175,013 |
| 2016-02-17 | $33.86 | $34.04 | $33.71 | $33.85 | $33.85 | 275,238 |
| 2016-02-16 | $33.91 | $34.01 | $33.64 | $33.71 | $33.71 | 179,812 |
| 2016-02-12 | $33.45 | $33.64 | $33.25 | $33.50 | $33.50 | 254,350 |
| 2016-02-11 | $33.10 | $33.56 | $32.62 | $33.17 | $33.17 | 376,505 |
| 2016-02-10 | $35.30 | $35.40 | $34.04 | $34.07 | $34.07 | 210,551 |
| 2016-02-09 | $33.59 | $35.40 | $33.52 | $35.16 | $35.16 | 401,739 |
| 2016-02-08 | $33.24 | $34.01 | $32.63 | $33.93 | $33.93 | 290,255 |
| 2016-02-05 | $33.83 | $34.22 | $33.41 | $33.65 | $33.65 | 340,671 |
| 2016-02-04 | $33.72 | $34.17 | $33.72 | $34.02 | $34.02 | 172,648 |
| 2016-02-03 | $33.77 | $33.96 | $33.30 | $33.71 | $33.71 | 217,587 |
| 2016-02-02 | $33.59 | $33.70 | $33.42 | $33.59 | $33.59 | 215,674 |
| 2016-02-01 | $33.62 | $34.11 | $33.30 | $34.00 | $34.00 | 211,233 |
| 2016-01-29 | $32.94 | $33.89 | $32.94 | $33.89 | $33.89 | 313,636 |
| 2016-01-28 | $32.05 | $32.92 | $32.00 | $32.75 | $32.75 | 255,390 |
| 2016-01-27 | $32.02 | $32.48 | $31.59 | $31.77 | $31.77 | 232,589 |
| 2016-01-26 | $31.54 | $32.24 | $31.48 | $32.07 | $32.07 | 422,497 |
| 2016-01-25 | $31.73 | $32.09 | $31.33 | $31.40 | $31.40 | 149,077 |
| 2016-01-22 | $32.23 | $32.51 | $31.76 | $31.94 | $31.94 | 198,684 |
| 2016-01-21 | $31.70 | $32.34 | $31.25 | $31.75 | $31.75 | 350,996 |
| 2016-01-20 | $30.77 | $32.30 | $30.47 | $31.95 | $31.95 | 222,793 |
| 2016-01-19 | $31.51 | $31.91 | $30.99 | $31.19 | $31.19 | 295,728 |
| 2016-01-15 | $30.53 | $31.34 | $30.24 | $31.31 | $31.31 | 276,554 |
| 2016-01-14 | $30.61 | $31.74 | $30.36 | $31.25 | $31.25 | 237,306 |
| 2016-01-13 | $33.02 | $33.18 | $29.91 | $30.41 | $30.41 | 613,886 |
| 2016-01-12 | $33.12 | $33.38 | $32.40 | $32.96 | $32.96 | 255,506 |
| 2016-01-11 | $32.80 | $33.17 | $32.67 | $32.89 | $32.89 | 122,333 |
| 2016-01-08 | $32.91 | $33.37 | $32.63 | $32.71 | $32.71 | 311,833 |
| 2016-01-07 | $32.39 | $33.01 | $32.34 | $32.70 | $32.70 | 339,362 |
| 2016-01-06 | $33.15 | $33.42 | $32.94 | $32.96 | $32.96 | 198,317 |
| 2016-01-05 | $33.82 | $34.08 | $33.48 | $33.61 | $33.61 | 178,082 |
| 2016-01-04 | $34.18 | $34.33 | $33.52 | $33.80 | $33.80 | 260,679 |
| 2015-12-31 | $35.19 | $35.31 | $34.64 | $34.66 | $34.66 | 148,535 |
| 2015-12-30 | $35.52 | $35.75 | $35.35 | $35.40 | $35.40 | 140,996 |
| 2015-12-29 | $35.03 | $35.63 | $35.03 | $35.55 | $35.55 | 105,461 |
| 2015-12-28 | $34.99 | $35.17 | $34.64 | $34.82 | $34.82 | 158,271 |
| 2015-12-24 | $35.15 | $35.31 | $34.93 | $35.09 | $35.09 | 36,980 |
| 2015-12-23 | $34.76 | $35.20 | $34.66 | $35.12 | $35.12 | 100,732 |
| 2015-12-22 | $34.58 | $34.75 | $34.18 | $34.60 | $34.60 | 99,201 |
| 2015-12-21 | $33.79 | $34.46 | $33.79 | $34.46 | $34.46 | 267,032 |
| 2015-12-18 | $34.54 | $34.64 | $33.58 | $33.62 | $33.62 | 743,102 |
| 2015-12-17 | $35.40 | $35.42 | $34.82 | $34.85 | $34.85 | 178,650 |
| 2015-12-16 | $35.42 | $35.57 | $34.79 | $35.38 | $35.38 | 243,222 |
| 2015-12-15 | $34.86 | $35.44 | $34.77 | $35.24 | $35.24 | 285,849 |
| 2015-12-14 | $34.50 | $35.10 | $34.41 | $34.69 | $34.69 | 433,699 |
| 2015-12-11 | $33.80 | $35.08 | $33.80 | $34.45 | $34.45 | 360,695 |
| 2015-12-10 | $34.80 | $35.34 | $34.21 | $34.39 | $34.39 | 504,230 |
| 2015-12-09 | $35.04 | $35.39 | $34.51 | $34.84 | $34.84 | 234,179 |
| 2015-12-08 | $35.29 | $35.57 | $34.94 | $35.13 | $35.13 | 195,631 |
| 2015-12-07 | $35.37 | $36.01 | $35.07 | $35.57 | $35.57 | 400,235 |
| 2015-12-04 | $36.28 | $36.74 | $35.42 | $35.45 | $35.45 | 669,023 |
| 2015-12-03 | $37.47 | $37.60 | $36.21 | $36.27 | $36.27 | 148,982 |
| 2015-12-02 | $37.42 | $37.78 | $37.19 | $37.29 | $37.29 | 266,169 |
| 2015-12-01 | $37.54 | $37.84 | $37.20 | $37.42 | $37.42 | 400,321 |
| 2015-11-30 | $38.43 | $38.43 | $37.24 | $37.38 | $37.38 | 257,311 |
| 2015-11-27 | $38.23 | $38.55 | $37.85 | $38.39 | $38.39 | 61,919 |
| 2015-11-25 | $37.72 | $38.26 | $37.62 | $38.26 | $38.26 | 174,856 |
| 2015-11-24 | $37.05 | $37.84 | $36.90 | $37.65 | $37.65 | 206,600 |
| 2015-11-23 | $37.11 | $37.66 | $37.10 | $37.30 | $37.30 | 128,160 |
| 2015-11-20 | $37.15 | $37.42 | $36.72 | $37.11 | $37.11 | 164,479 |
| 2015-11-19 | $36.64 | $37.08 | $36.37 | $36.92 | $36.92 | 218,677 |
| 2015-11-18 | $36.35 | $36.70 | $35.80 | $36.64 | $36.64 | 164,155 |
| 2015-11-17 | $36.50 | $36.81 | $36.26 | $36.32 | $36.32 | 195,503 |
| 2015-11-16 | $36.49 | $36.72 | $36.14 | $36.45 | $36.45 | 253,656 |
| 2015-11-13 | $36.65 | $36.89 | $36.14 | $36.60 | $36.60 | 379,492 |
| 2015-11-12 | $36.81 | $37.11 | $36.50 | $36.83 | $36.83 | 413,569 |
| 2015-11-11 | $36.51 | $37.25 | $36.46 | $37.05 | $37.05 | 223,966 |
| 2015-11-10 | $36.08 | $36.48 | $35.94 | $36.45 | $36.45 | 236,535 |
| 2015-11-09 | $36.80 | $37.09 | $35.95 | $36.22 | $36.22 | 292,711 |
| 2015-11-06 | $35.39 | $36.51 | $35.30 | $36.35 | $36.35 | 303,318 |
| 2015-11-05 | $35.01 | $35.84 | $34.50 | $35.56 | $35.56 | 468,575 |
| 2015-11-04 | $34.86 | $34.86 | $34.46 | $34.67 | $34.67 | 212,798 |
| 2015-11-03 | $34.66 | $35.01 | $34.38 | $34.81 | $34.81 | 338,482 |
| 2015-11-02 | $33.82 | $35.01 | $32.89 | $34.84 | $34.84 | 497,081 |
| 2015-10-30 | $33.71 | $35.46 | $33.34 | $34.01 | $34.01 | 808,576 |
| 2015-10-29 | $35.27 | $38.33 | $33.01 | $33.81 | $33.81 | 2,719,301 |
| 2015-10-28 | $43.82 | $44.32 | $43.32 | $43.90 | $43.90 | 401,700 |
| 2015-10-27 | $44.01 | $44.37 | $43.16 | $43.64 | $43.64 | 182,147 |
| 2015-10-26 | $44.44 | $44.76 | $44.08 | $44.15 | $44.15 | 287,284 |
| 2015-10-23 | $44.51 | $44.95 | $44.07 | $44.47 | $44.47 | 121,240 |
| 2015-10-22 | $43.82 | $44.82 | $43.68 | $44.21 | $44.21 | 235,517 |
| 2015-10-21 | $44.49 | $44.54 | $43.44 | $43.48 | $43.48 | 128,028 |
| 2015-10-20 | $43.79 | $44.53 | $43.67 | $44.37 | $44.37 | 243,994 |
| 2015-10-19 | $43.78 | $44.06 | $43.62 | $43.79 | $43.79 | 156,675 |
| 2015-10-16 | $44.42 | $44.50 | $43.67 | $43.92 | $43.92 | 222,290 |
| 2015-10-15 | $44.47 | $44.75 | $43.83 | $44.29 | $44.29 | 213,202 |
| 2015-10-14 | $44.94 | $45.30 | $44.25 | $44.34 | $44.34 | 101,277 |
| 2015-10-13 | $45.47 | $45.85 | $44.99 | $45.05 | $45.05 | 118,919 |
| 2015-10-12 | $45.07 | $45.87 | $44.95 | $45.66 | $45.66 | 110,197 |
| 2015-10-09 | $45.35 | $45.48 | $45.00 | $45.12 | $45.12 | 148,074 |
| 2015-10-08 | $45.22 | $45.47 | $44.79 | $45.33 | $45.33 | 242,072 |
| 2015-10-07 | $44.84 | $45.98 | $44.84 | $45.23 | $45.23 | 408,161 |
| 2015-10-06 | $44.04 | $44.75 | $43.89 | $44.71 | $44.71 | 509,133 |
| 2015-10-05 | $43.21 | $44.31 | $42.98 | $44.04 | $44.04 | 448,574 |
| 2015-10-02 | $41.80 | $43.00 | $41.45 | $42.97 | $42.97 | 236,464 |
| 2015-10-01 | $41.62 | $42.21 | $41.25 | $42.20 | $42.20 | 223,224 |
| 2015-09-30 | $41.67 | $41.83 | $40.85 | $41.51 | $41.51 | 254,424 |
| 2015-09-29 | $41.58 | $41.62 | $41.05 | $41.26 | $41.26 | 187,355 |
| 2015-09-28 | $42.11 | $42.15 | $41.47 | $41.52 | $41.52 | 264,775 |
| 2015-09-25 | $42.80 | $42.80 | $41.94 | $42.14 | $42.14 | 171,042 |
| 2015-09-24 | $42.27 | $42.64 | $41.92 | $42.49 | $42.49 | 145,335 |
| 2015-09-23 | $42.34 | $42.78 | $42.08 | $42.51 | $42.51 | 113,857 |
| 2015-09-22 | $42.03 | $42.39 | $41.80 | $42.25 | $42.25 | 160,789 |
| 2015-09-21 | $42.42 | $43.04 | $42.16 | $42.49 | $42.49 | 142,424 |
| 2015-09-18 | $42.28 | $42.57 | $41.98 | $42.14 | $42.14 | 333,891 |
| 2015-09-17 | $43.02 | $43.52 | $42.61 | $42.63 | $42.63 | 284,539 |
| 2015-09-16 | $42.41 | $43.19 | $42.28 | $43.07 | $43.07 | 209,385 |
| 2015-09-15 | $41.86 | $42.68 | $41.64 | $42.38 | $42.38 | 174,430 |
| 2015-09-14 | $41.39 | $41.77 | $41.09 | $41.76 | $41.76 | 90,946 |
| 2015-09-11 | $40.66 | $41.33 | $40.51 | $41.31 | $41.31 | 85,142 |
| 2015-09-10 | $40.93 | $41.36 | $40.69 | $40.89 | $40.89 | 190,361 |
| 2015-09-09 | $41.81 | $41.87 | $40.90 | $40.97 | $40.97 | 121,974 |
| 2015-09-08 | $41.00 | $41.68 | $40.60 | $41.43 | $41.43 | 188,813 |
| 2015-09-04 | $39.91 | $40.83 | $39.91 | $40.48 | $40.48 | 197,292 |
| 2015-09-03 | $40.14 | $40.65 | $39.77 | $40.40 | $40.40 | 381,128 |
| 2015-09-02 | $39.44 | $40.04 | $39.38 | $40.00 | $40.00 | 143,309 |
| 2015-09-01 | $39.29 | $39.52 | $38.91 | $38.93 | $38.93 | 220,092 |
FTI Consulting Inc (FCN) News Headlines
Recent FTI Consulting Inc (FCN) News
Similar Companies to FTI Consulting Inc (FCN) in the Consulting Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nielsen Holdings plc | NLSN | Consulting Services | Industrials | 44,000 |
| Thomson-Reuters Corp | TRI | Consulting Services | Industrials | 43,000 |
| Booz Allen Hamilton Holding Corp - Class A | BAH | Consulting Services | Industrials | 27,000 |
| IHS Markit Ltd | INFO | Consulting Services | Industrials | 18,000 |
| Verisk Analytics Inc | VRSK | Consulting Services | Industrials | 10,800 |
| Equifax Inc | EFX | Consulting Services | Industrials | 9,000 |
| ICF International Inc | ICFI | Consulting Services | Industrials | 5,000 |
| TransUnion | TRU | Consulting Services | Industrials | 5,000 |
| FTI Consulting Inc | FCN | Consulting Services | Industrials | 4,400 |
| Resources Connection Inc | RGP | Consulting Services | Industrials | 4,000 |