Fabrinet (FN) Exchange: NYSE
Data as of May 9, 2025
$202.62 ($-5.48) -2.63%
Fabrinet - Daily Information
Click for more stock information on Fabrinet.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $209.00 |
| Previous Close | $202.62 |
| High | $209.00 |
| Low | $199.86 |
| Adjusted Open | $209.00 |
| Previous Adjusted Close | $202.62 |
| Adjusted High | $209.00 |
| Adjusted Low | $199.86 |
About Fabrinet (FN)
Fabrinet is a provider of precision optical, electro-mechanical and electronic manufacturing services to original equipment manufacturers (OEMs) of complex products, such as optical communication components, modules and sub-systems, industrial lasers and sensors. The company has established an extensive logistics, supply chain, and value-added service capabilities to deliver cost effective solutions to its customers. Founded in 1993, the company went public in 2006. Since its IPO Fabrinetâs stock has performed very well, trading at $47.27 as of March 2019, with a 52-week range of $23.10 - $47.90. Over the last five years, the companyâs stock has returned well over 250% to its investors.
Invest in Fabrinet (FN)
Historical Stock Data for Fabrinet (FN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $209.00 | $209.00 | $199.86 | $202.62 | $202.62 | 575,555 |
| 2025-05-08 | $213.33 | $213.33 | $201.47 | $208.10 | $208.10 | 931,934 |
| 2025-05-07 | $208.67 | $210.19 | $203.52 | $209.91 | $209.91 | 1,084,075 |
| 2025-05-06 | $195.00 | $212.23 | $193.54 | $204.85 | $204.85 | 1,847,050 |
| 2025-05-05 | $215.52 | $224.06 | $215.52 | $220.90 | $220.90 | 889,645 |
| 2025-05-02 | $215.45 | $221.06 | $214.23 | $218.26 | $218.26 | 516,140 |
| 2025-05-01 | $214.59 | $216.44 | $208.17 | $210.76 | $210.76 | 477,372 |
| 2025-04-30 | $198.44 | $205.67 | $197.70 | $205.06 | $205.06 | 426,473 |
| 2025-04-29 | $202.42 | $209.67 | $201.74 | $207.55 | $207.55 | 576,786 |
| 2025-04-28 | $198.58 | $204.21 | $197.38 | $203.03 | $203.03 | 440,062 |
| 2025-04-25 | $198.67 | $202.40 | $196.02 | $200.55 | $200.55 | 399,029 |
| 2025-04-24 | $190.38 | $201.53 | $190.02 | $199.00 | $199.00 | 773,931 |
| 2025-04-23 | $188.36 | $196.93 | $185.76 | $186.82 | $186.82 | 1,081,659 |
| 2025-04-22 | $174.06 | $179.39 | $174.06 | $177.14 | $177.14 | 546,917 |
| 2025-04-21 | $179.32 | $179.98 | $167.33 | $172.50 | $172.50 | 960,358 |
| 2025-04-17 | $186.84 | $187.50 | $181.00 | $183.66 | $183.66 | 425,342 |
| 2025-04-16 | $180.53 | $187.04 | $176.88 | $186.70 | $186.70 | 843,288 |
| 2025-04-15 | $194.26 | $194.27 | $187.56 | $188.51 | $188.51 | 497,265 |
| 2025-04-14 | $197.87 | $200.00 | $187.18 | $190.19 | $190.19 | 541,329 |
| 2025-04-11 | $181.88 | $193.11 | $179.48 | $189.11 | $189.11 | 751,488 |
| 2025-04-10 | $190.49 | $193.40 | $179.18 | $182.80 | $182.80 | 1,227,266 |
| 2025-04-09 | $173.59 | $211.31 | $173.42 | $201.90 | $201.90 | 1,623,568 |
| 2025-04-08 | $181.34 | $190.59 | $169.71 | $174.02 | $174.02 | 1,044,872 |
| 2025-04-07 | $167.52 | $193.30 | $166.61 | $179.42 | $179.42 | 1,903,257 |
| 2025-04-04 | $164.98 | $172.39 | $148.55 | $171.03 | $171.03 | 2,458,550 |
| 2025-04-03 | $184.31 | $184.68 | $169.35 | $172.56 | $172.56 | 1,417,689 |
| 2025-04-02 | $193.62 | $206.29 | $193.62 | $201.88 | $201.88 | 505,292 |
| 2025-04-01 | $196.28 | $199.43 | $190.38 | $197.02 | $197.02 | 736,038 |
| 2025-03-31 | $191.68 | $201.71 | $190.47 | $197.51 | $197.51 | 1,180,282 |
| 2025-03-28 | $201.85 | $202.28 | $192.99 | $196.14 | $196.14 | 895,731 |
| 2025-03-27 | $208.02 | $209.42 | $203.28 | $206.60 | $206.60 | 497,140 |
| 2025-03-26 | $224.56 | $224.56 | $207.56 | $208.75 | $208.75 | 832,665 |
| 2025-03-25 | $228.31 | $230.71 | $220.00 | $222.62 | $222.62 | 498,895 |
| 2025-03-24 | $229.00 | $235.60 | $226.36 | $231.33 | $231.33 | 1,157,104 |
| 2025-03-21 | $216.16 | $222.79 | $215.24 | $220.70 | $220.70 | 650,918 |
| 2025-03-20 | $221.71 | $227.13 | $221.71 | $222.07 | $222.07 | 435,386 |
| 2025-03-19 | $222.93 | $231.34 | $218.04 | $224.52 | $224.52 | 605,053 |
| 2025-03-18 | $218.65 | $227.29 | $217.13 | $222.86 | $222.86 | 640,786 |
| 2025-03-17 | $215.29 | $224.06 | $215.29 | $221.41 | $221.41 | 923,901 |
| 2025-03-14 | $226.33 | $226.77 | $212.02 | $220.00 | $220.00 | 1,434,778 |
| 2025-03-13 | $220.00 | $228.96 | $215.68 | $223.66 | $223.66 | 1,836,970 |
| 2025-03-12 | $198.72 | $205.00 | $197.95 | $201.88 | $201.88 | 1,077,171 |
| 2025-03-11 | $188.14 | $206.52 | $186.99 | $197.80 | $197.80 | 1,092,503 |
| 2025-03-10 | $185.65 | $190.81 | $181.85 | $187.88 | $187.88 | 838,440 |
| 2025-03-07 | $184.63 | $195.63 | $176.99 | $193.83 | $193.83 | 1,367,607 |
| 2025-03-06 | $189.90 | $194.91 | $183.50 | $183.66 | $183.66 | 1,139,198 |
| 2025-03-05 | $192.62 | $200.15 | $188.01 | $197.84 | $197.84 | 634,421 |
| 2025-03-04 | $186.93 | $195.88 | $184.70 | $190.35 | $190.35 | 591,610 |
| 2025-03-03 | $202.50 | $203.81 | $188.84 | $190.38 | $190.38 | 705,972 |
| 2025-02-28 | $193.80 | $200.88 | $191.35 | $200.05 | $200.05 | 760,441 |
| 2025-02-27 | $218.15 | $218.62 | $194.76 | $195.22 | $195.22 | 751,780 |
| 2025-02-26 | $211.89 | $217.35 | $209.60 | $215.32 | $215.32 | 499,159 |
| 2025-02-25 | $211.96 | $214.97 | $201.22 | $204.23 | $204.23 | 708,254 |
| 2025-02-24 | $222.95 | $227.84 | $214.36 | $214.39 | $214.39 | 725,463 |
| 2025-02-21 | $236.52 | $236.84 | $220.88 | $221.90 | $221.90 | 495,666 |
| 2025-02-20 | $240.04 | $240.04 | $226.53 | $230.67 | $230.67 | 660,811 |
| 2025-02-19 | $239.25 | $240.94 | $231.80 | $239.02 | $239.02 | 809,896 |
| 2025-02-18 | $231.97 | $254.61 | $228.65 | $240.82 | $240.82 | 983,758 |
| 2025-02-14 | $214.00 | $225.50 | $211.03 | $223.04 | $223.04 | 617,121 |
| 2025-02-13 | $210.88 | $215.44 | $209.65 | $214.03 | $214.03 | 441,004 |
| 2025-02-12 | $204.92 | $213.46 | $201.96 | $211.25 | $211.25 | 593,689 |
| 2025-02-11 | $207.32 | $210.18 | $204.27 | $207.09 | $207.09 | 277,516 |
| 2025-02-10 | $212.98 | $215.52 | $207.47 | $210.89 | $210.89 | 468,331 |
| 2025-02-07 | $220.86 | $220.86 | $209.29 | $212.06 | $212.06 | 714,439 |
| 2025-02-06 | $213.89 | $221.16 | $210.85 | $220.84 | $220.84 | 704,807 |
| 2025-02-05 | $206.60 | $220.06 | $206.60 | $213.80 | $213.80 | 1,371,840 |
| 2025-02-04 | $205.66 | $215.74 | $197.76 | $207.13 | $207.13 | 3,038,060 |
| 2025-02-03 | $205.01 | $227.95 | $205.00 | $225.60 | $225.60 | 1,403,398 |
| 2025-01-31 | $216.82 | $224.97 | $215.36 | $216.21 | $216.21 | 805,737 |
| 2025-01-30 | $208.00 | $217.87 | $204.33 | $212.82 | $212.82 | 712,783 |
| 2025-01-29 | $208.29 | $215.43 | $204.98 | $207.74 | $207.74 | 600,084 |
| 2025-01-28 | $206.00 | $207.72 | $192.15 | $206.78 | $206.78 | 1,093,904 |
| 2025-01-27 | $233.27 | $236.65 | $183.31 | $202.03 | $202.03 | 2,776,146 |
| 2025-01-24 | $268.73 | $268.73 | $256.34 | $258.73 | $258.73 | 393,192 |
| 2025-01-23 | $261.95 | $267.20 | $257.55 | $265.91 | $265.91 | 465,282 |
| 2025-01-22 | $259.99 | $281.79 | $258.10 | $267.24 | $267.24 | 689,783 |
| 2025-01-21 | $241.92 | $252.69 | $240.69 | $252.10 | $252.10 | 321,604 |
| 2025-01-17 | $239.12 | $243.04 | $235.37 | $241.89 | $241.89 | 400,268 |
| 2025-01-16 | $239.12 | $240.00 | $234.02 | $235.09 | $235.09 | 283,663 |
| 2025-01-15 | $233.55 | $235.26 | $230.74 | $233.74 | $233.74 | 205,740 |
| 2025-01-14 | $225.27 | $231.08 | $224.52 | $227.43 | $227.43 | 438,109 |
| 2025-01-13 | $221.26 | $223.53 | $216.78 | $221.77 | $221.77 | 401,817 |
| 2025-01-10 | $229.36 | $231.73 | $225.79 | $228.35 | $228.35 | 499,408 |
| 2025-01-08 | $228.24 | $233.78 | $223.47 | $233.55 | $233.55 | 532,701 |
| 2025-01-07 | $234.39 | $236.67 | $227.49 | $229.18 | $229.18 | 245,600 |
| 2025-01-06 | $234.65 | $240.51 | $231.86 | $232.79 | $232.79 | 354,333 |
| 2025-01-03 | $223.11 | $229.88 | $219.28 | $229.69 | $229.69 | 317,127 |
| 2025-01-02 | $219.29 | $223.80 | $218.05 | $220.37 | $220.37 | 275,922 |
| 2024-12-31 | $215.23 | $220.78 | $213.72 | $219.88 | $219.88 | 416,107 |
| 2024-12-30 | $215.72 | $217.26 | $212.31 | $214.76 | $214.76 | 187,872 |
| 2024-12-27 | $220.65 | $221.44 | $215.64 | $219.47 | $219.47 | 235,979 |
| 2024-12-26 | $221.24 | $225.08 | $218.70 | $224.15 | $224.15 | 228,810 |
| 2024-12-24 | $220.85 | $223.71 | $219.93 | $221.24 | $221.24 | 185,948 |
| 2024-12-23 | $223.14 | $227.20 | $219.78 | $220.89 | $220.89 | 382,790 |
| 2024-12-20 | $217.91 | $226.43 | $215.90 | $221.26 | $221.26 | 967,712 |
| 2024-12-19 | $236.73 | $238.44 | $222.42 | $222.74 | $222.74 | 536,618 |
| 2024-12-18 | $236.27 | $246.02 | $227.57 | $231.63 | $231.63 | 761,162 |
| 2024-12-17 | $235.66 | $240.47 | $229.48 | $231.76 | $231.76 | 425,361 |
| 2024-12-16 | $247.09 | $247.09 | $234.71 | $237.63 | $237.63 | 633,841 |
| 2024-12-13 | $250.00 | $256.24 | $245.38 | $247.86 | $247.86 | 358,470 |
| 2024-12-12 | $240.28 | $253.88 | $239.39 | $245.82 | $245.82 | 464,776 |
| 2024-12-11 | $237.12 | $241.56 | $235.44 | $240.23 | $240.23 | 336,810 |
| 2024-12-10 | $237.00 | $237.91 | $232.28 | $233.83 | $233.83 | 316,333 |
| 2024-12-09 | $243.19 | $250.90 | $237.80 | $238.54 | $238.54 | 517,924 |
| 2024-12-06 | $237.01 | $244.11 | $232.70 | $243.00 | $243.00 | 228,944 |
| 2024-12-05 | $241.33 | $241.89 | $234.21 | $234.87 | $234.87 | 257,237 |
| 2024-12-04 | $239.31 | $246.04 | $239.31 | $241.79 | $241.79 | 374,081 |
| 2024-12-03 | $233.47 | $238.36 | $230.91 | $235.38 | $235.38 | 428,676 |
| 2024-12-02 | $233.89 | $237.54 | $231.04 | $233.98 | $233.98 | 572,234 |
| 2024-11-29 | $229.86 | $236.54 | $227.50 | $234.58 | $234.58 | 498,788 |
| 2024-11-27 | $236.00 | $236.00 | $221.22 | $225.85 | $225.85 | 767,158 |
| 2024-11-26 | $230.95 | $236.28 | $228.93 | $235.50 | $235.50 | 572,173 |
| 2024-11-25 | $231.84 | $233.17 | $225.05 | $228.63 | $228.63 | 606,674 |
| 2024-11-22 | $230.00 | $232.00 | $226.14 | $230.43 | $230.43 | 708,394 |
| 2024-11-21 | $212.00 | $235.67 | $210.43 | $230.01 | $230.01 | 1,291,251 |
| 2024-11-20 | $224.36 | $227.70 | $216.44 | $226.30 | $226.30 | 1,166,647 |
| 2024-11-19 | $230.00 | $248.90 | $230.00 | $248.74 | $248.74 | 437,308 |
| 2024-11-18 | $236.17 | $238.83 | $231.94 | $232.26 | $232.26 | 359,466 |
| 2024-11-15 | $250.19 | $251.64 | $230.80 | $234.85 | $234.85 | 793,218 |
| 2024-11-14 | $252.00 | $253.00 | $248.79 | $252.00 | $252.00 | 373,646 |
| 2024-11-13 | $258.80 | $262.84 | $251.53 | $252.00 | $252.00 | 268,410 |
| 2024-11-12 | $266.00 | $274.22 | $258.68 | $258.85 | $258.85 | 374,474 |
| 2024-11-11 | $273.20 | $277.38 | $265.50 | $270.93 | $270.93 | 613,575 |
| 2024-11-08 | $264.00 | $272.12 | $261.11 | $271.08 | $271.08 | 681,502 |
| 2024-11-07 | $247.07 | $263.05 | $247.00 | $262.40 | $262.40 | 569,805 |
| 2024-11-06 | $246.11 | $248.38 | $230.26 | $246.73 | $246.73 | 921,803 |
| 2024-11-05 | $217.80 | $231.53 | $208.34 | $230.23 | $230.23 | 1,958,359 |
| 2024-11-04 | $242.60 | $248.05 | $239.09 | $239.61 | $239.61 | 775,241 |
| 2024-11-01 | $242.19 | $249.54 | $240.57 | $242.53 | $242.53 | 867,430 |
| 2024-10-31 | $246.50 | $247.14 | $240.95 | $240.97 | $240.97 | 507,571 |
| 2024-10-30 | $249.33 | $253.16 | $245.87 | $250.35 | $250.35 | 220,757 |
| 2024-10-29 | $245.01 | $253.68 | $244.46 | $252.39 | $252.39 | 341,467 |
| 2024-10-28 | $248.82 | $249.97 | $245.21 | $245.65 | $245.65 | 375,373 |
| 2024-10-25 | $246.92 | $250.70 | $245.16 | $246.48 | $246.48 | 218,218 |
| 2024-10-24 | $249.32 | $249.61 | $243.10 | $245.52 | $245.52 | 320,244 |
| 2024-10-23 | $245.98 | $249.70 | $241.60 | $246.65 | $246.65 | 337,402 |
| 2024-10-22 | $245.23 | $249.38 | $240.09 | $248.35 | $248.35 | 503,138 |
| 2024-10-21 | $241.34 | $248.68 | $234.01 | $248.50 | $248.50 | 693,388 |
| 2024-10-18 | $254.04 | $258.14 | $237.29 | $243.02 | $243.02 | 1,222,583 |
| 2024-10-17 | $268.09 | $268.95 | $262.28 | $266.87 | $266.87 | 299,053 |
| 2024-10-16 | $257.61 | $263.93 | $255.04 | $262.35 | $262.35 | 364,694 |
| 2024-10-15 | $264.53 | $264.73 | $253.95 | $255.50 | $255.50 | 363,228 |
| 2024-10-14 | $265.91 | $270.01 | $263.59 | $264.93 | $264.93 | 311,156 |
| 2024-10-11 | $252.26 | $264.55 | $252.26 | $263.59 | $263.59 | 324,910 |
| 2024-10-10 | $248.85 | $253.18 | $244.56 | $253.09 | $253.09 | 293,546 |
| 2024-10-09 | $244.86 | $255.12 | $243.53 | $253.05 | $253.05 | 440,468 |
| 2024-10-08 | $244.81 | $246.47 | $242.43 | $244.99 | $244.99 | 209,031 |
| 2024-10-07 | $240.26 | $244.07 | $239.68 | $242.30 | $242.30 | 226,591 |
| 2024-10-04 | $240.69 | $242.91 | $236.51 | $242.85 | $242.85 | 389,575 |
| 2024-10-03 | $231.67 | $237.91 | $231.27 | $234.13 | $234.13 | 336,628 |
| 2024-10-02 | $230.21 | $236.65 | $226.65 | $234.03 | $234.03 | 466,735 |
| 2024-10-01 | $236.42 | $236.42 | $225.01 | $229.76 | $229.76 | 368,685 |
| 2024-09-30 | $235.97 | $239.37 | $232.22 | $236.44 | $236.44 | 355,364 |
| 2024-09-27 | $238.03 | $242.37 | $236.35 | $239.77 | $239.77 | 452,363 |
| 2024-09-26 | $233.89 | $239.98 | $231.63 | $237.53 | $237.53 | 555,394 |
| 2024-09-25 | $230.90 | $232.19 | $226.25 | $227.63 | $227.63 | 310,708 |
| 2024-09-24 | $233.00 | $234.84 | $228.68 | $230.81 | $230.81 | 295,214 |
| 2024-09-23 | $235.75 | $236.41 | $231.19 | $231.94 | $231.94 | 339,826 |
| 2024-09-20 | $233.70 | $234.89 | $228.63 | $231.56 | $231.56 | 7,225,143 |
| 2024-09-19 | $239.01 | $239.41 | $232.36 | $234.28 | $234.28 | 388,737 |
| 2024-09-18 | $233.54 | $234.40 | $224.72 | $229.04 | $229.04 | 559,384 |
| 2024-09-17 | $228.91 | $231.79 | $224.17 | $230.89 | $230.89 | 708,637 |
| 2024-09-16 | $227.18 | $230.49 | $223.31 | $224.17 | $224.17 | 557,935 |
| 2024-09-13 | $225.21 | $232.17 | $224.59 | $230.04 | $230.04 | 543,281 |
| 2024-09-12 | $217.00 | $224.63 | $215.49 | $221.79 | $221.79 | 534,919 |
| 2024-09-11 | $208.00 | $217.02 | $206.60 | $216.86 | $216.86 | 734,980 |
| 2024-09-10 | $209.50 | $210.78 | $203.66 | $207.16 | $207.16 | 565,528 |
| 2024-09-09 | $204.00 | $212.35 | $201.00 | $209.92 | $209.92 | 939,767 |
| 2024-09-06 | $222.42 | $223.43 | $209.29 | $210.74 | $210.74 | 514,036 |
| 2024-09-05 | $221.76 | $228.00 | $218.00 | $224.79 | $224.79 | 406,854 |
| 2024-09-04 | $219.29 | $227.00 | $218.45 | $225.17 | $225.17 | 370,552 |
| 2024-09-03 | $240.00 | $240.14 | $220.59 | $220.84 | $220.84 | 626,592 |
| 2024-08-30 | $244.67 | $246.74 | $240.07 | $243.65 | $243.65 | 411,492 |
| 2024-08-29 | $243.98 | $250.71 | $241.78 | $242.87 | $242.87 | 706,238 |
| 2024-08-28 | $246.11 | $246.91 | $240.35 | $244.37 | $244.37 | 518,489 |
| 2024-08-27 | $249.24 | $252.34 | $246.26 | $246.34 | $246.34 | 432,542 |
| 2024-08-26 | $268.80 | $270.00 | $251.09 | $252.06 | $252.06 | 624,740 |
| 2024-08-23 | $264.61 | $272.24 | $263.01 | $267.35 | $267.35 | 371,489 |
| 2024-08-22 | $274.40 | $274.40 | $261.17 | $261.84 | $261.84 | 320,250 |
| 2024-08-21 | $267.48 | $273.60 | $261.87 | $273.50 | $273.50 | 707,894 |
| 2024-08-20 | $262.00 | $278.38 | $259.05 | $268.00 | $268.00 | 1,771,489 |
| 2024-08-19 | $230.31 | $233.07 | $226.86 | $231.55 | $231.55 | 678,715 |
| 2024-08-16 | $229.26 | $231.46 | $226.61 | $231.08 | $231.08 | 271,414 |
| 2024-08-15 | $224.45 | $236.47 | $221.00 | $230.47 | $230.47 | 477,262 |
| 2024-08-14 | $220.14 | $220.32 | $214.77 | $217.77 | $217.77 | 318,242 |
| 2024-08-13 | $211.94 | $218.48 | $210.23 | $217.75 | $217.75 | 272,612 |
| 2024-08-12 | $209.77 | $211.89 | $207.29 | $207.31 | $207.31 | 267,063 |
| 2024-08-09 | $206.15 | $210.53 | $206.01 | $208.34 | $208.34 | 301,913 |
| 2024-08-08 | $198.52 | $206.11 | $195.67 | $205.88 | $205.88 | 354,797 |
| 2024-08-07 | $200.00 | $202.62 | $192.73 | $193.84 | $193.84 | 364,807 |
| 2024-08-06 | $197.99 | $202.40 | $193.90 | $197.02 | $197.02 | 384,431 |
| 2024-08-05 | $187.71 | $198.50 | $183.49 | $196.40 | $196.40 | 415,848 |
| 2024-08-02 | $203.50 | $204.35 | $196.84 | $202.56 | $202.56 | 517,569 |
| 2024-08-01 | $220.26 | $224.14 | $211.40 | $214.97 | $214.97 | 364,511 |
| 2024-07-31 | $222.00 | $225.65 | $218.22 | $220.56 | $220.56 | 417,709 |
| 2024-07-30 | $220.02 | $220.46 | $210.86 | $212.04 | $212.04 | 426,871 |
| 2024-07-29 | $222.25 | $226.11 | $219.03 | $219.90 | $219.90 | 320,304 |
| 2024-07-26 | $222.72 | $225.58 | $219.12 | $220.94 | $220.94 | 295,516 |
| 2024-07-25 | $226.33 | $226.71 | $214.83 | $216.44 | $216.44 | 646,569 |
| 2024-07-24 | $238.67 | $239.75 | $224.16 | $224.51 | $224.51 | 448,860 |
| 2024-07-23 | $242.01 | $247.23 | $241.66 | $241.77 | $241.77 | 239,955 |
| 2024-07-22 | $240.33 | $245.02 | $237.97 | $244.87 | $244.87 | 280,590 |
| 2024-07-19 | $238.88 | $240.00 | $233.41 | $236.23 | $236.23 | 343,186 |
| 2024-07-18 | $254.84 | $255.50 | $234.56 | $237.37 | $237.37 | 509,139 |
| 2024-07-17 | $259.49 | $264.69 | $250.63 | $252.74 | $252.74 | 536,559 |
| 2024-07-16 | $259.99 | $266.39 | $259.49 | $265.50 | $265.50 | 403,513 |
| 2024-07-15 | $254.19 | $259.22 | $252.72 | $255.67 | $255.67 | 295,950 |
| 2024-07-12 | $245.30 | $258.08 | $242.35 | $251.52 | $251.52 | 380,808 |
| 2024-07-11 | $247.71 | $251.88 | $244.06 | $244.57 | $244.57 | 312,779 |
| 2024-07-10 | $241.62 | $244.27 | $240.35 | $242.99 | $242.99 | 231,535 |
| 2024-07-09 | $242.42 | $245.33 | $239.87 | $239.90 | $239.90 | 222,969 |
| 2024-07-08 | $241.05 | $244.45 | $240.11 | $241.66 | $241.66 | 231,699 |
| 2024-07-05 | $240.86 | $242.16 | $238.35 | $239.33 | $239.33 | 311,986 |
| 2024-07-03 | $242.50 | $243.36 | $239.19 | $240.96 | $240.96 | 220,103 |
| 2024-07-02 | $242.89 | $245.51 | $238.79 | $241.66 | $241.66 | 399,802 |
| 2024-07-01 | $245.74 | $246.88 | $236.52 | $242.90 | $242.90 | 382,944 |
| 2024-06-28 | $248.00 | $250.00 | $240.95 | $244.79 | $244.79 | 678,475 |
| 2024-06-27 | $245.00 | $248.50 | $243.83 | $246.62 | $246.62 | 260,773 |
| 2024-06-26 | $241.00 | $247.09 | $240.41 | $243.34 | $243.34 | 302,535 |
| 2024-06-25 | $238.82 | $246.35 | $238.20 | $245.87 | $245.87 | 285,001 |
| 2024-06-24 | $245.13 | $245.13 | $237.66 | $237.71 | $237.71 | 272,726 |
| 2024-06-21 | $245.05 | $248.79 | $238.63 | $246.90 | $246.90 | 820,482 |
| 2024-06-20 | $253.54 | $257.04 | $243.62 | $245.99 | $245.99 | 640,610 |
| 2024-06-18 | $249.02 | $256.51 | $246.83 | $254.33 | $254.33 | 574,162 |
| 2024-06-17 | $242.19 | $252.32 | $241.20 | $248.28 | $248.28 | 428,619 |
| 2024-06-14 | $241.19 | $243.56 | $236.07 | $240.92 | $240.92 | 376,191 |
| 2024-06-13 | $237.93 | $245.25 | $234.80 | $245.20 | $245.20 | 344,986 |
| 2024-06-12 | $239.71 | $244.74 | $237.49 | $237.69 | $237.69 | 192,973 |
| 2024-06-11 | $234.71 | $235.74 | $230.70 | $233.72 | $233.72 | 341,225 |
| 2024-06-10 | $228.73 | $238.31 | $228.73 | $237.43 | $237.43 | 472,121 |
| 2024-06-07 | $235.04 | $235.04 | $229.38 | $230.69 | $230.69 | 383,738 |
| 2024-06-06 | $243.10 | $243.18 | $235.51 | $236.21 | $236.21 | 544,368 |
| 2024-06-05 | $236.98 | $243.21 | $235.88 | $242.71 | $242.71 | 328,800 |
| 2024-06-04 | $237.00 | $237.00 | $229.44 | $233.26 | $233.26 | 269,176 |
| 2024-06-03 | $245.93 | $245.93 | $235.72 | $239.19 | $239.19 | 280,619 |
| 2024-05-31 | $245.83 | $248.94 | $231.92 | $239.53 | $239.53 | 416,503 |
| 2024-05-30 | $242.34 | $247.02 | $240.01 | $246.33 | $246.33 | 311,763 |
| 2024-05-29 | $244.00 | $245.31 | $240.75 | $240.89 | $240.89 | 426,180 |
| 2024-05-28 | $248.67 | $250.38 | $243.06 | $245.05 | $245.05 | 308,040 |
| 2024-05-24 | $243.12 | $247.72 | $240.08 | $246.07 | $246.07 | 400,215 |
| 2024-05-23 | $241.26 | $248.00 | $239.99 | $242.39 | $242.39 | 755,618 |
| 2024-05-22 | $234.05 | $236.96 | $232.29 | $234.22 | $234.22 | 297,286 |
| 2024-05-21 | $229.54 | $231.97 | $225.80 | $231.57 | $231.57 | 375,419 |
| 2024-05-20 | $231.14 | $234.27 | $228.99 | $231.34 | $231.34 | 339,974 |
| 2024-05-17 | $236.66 | $236.98 | $227.87 | $230.45 | $230.45 | 540,500 |
| 2024-05-16 | $235.92 | $238.21 | $232.49 | $235.15 | $235.15 | 383,816 |
| 2024-05-15 | $235.00 | $238.76 | $234.34 | $236.69 | $236.69 | 440,027 |
| 2024-05-14 | $221.90 | $232.69 | $220.12 | $232.39 | $232.39 | 551,085 |
| 2024-05-13 | $224.41 | $224.44 | $218.89 | $219.77 | $219.77 | 414,881 |
| 2024-05-10 | $220.00 | $223.41 | $217.09 | $222.73 | $222.73 | 523,006 |
| 2024-05-09 | $212.68 | $218.50 | $209.15 | $218.01 | $218.01 | 552,649 |
| 2024-05-08 | $208.36 | $212.34 | $202.41 | $211.55 | $211.55 | 602,285 |
| 2024-05-07 | $209.82 | $218.80 | $207.28 | $209.31 | $209.31 | 1,144,135 |
| 2024-05-06 | $180.94 | $190.44 | $180.73 | $188.83 | $188.83 | 914,077 |
| 2024-05-03 | $179.06 | $181.57 | $175.97 | $179.22 | $179.22 | 599,682 |
| 2024-05-02 | $175.06 | $175.54 | $168.77 | $174.19 | $174.19 | 475,422 |
| 2024-05-01 | $171.87 | $176.53 | $168.57 | $172.61 | $172.61 | 384,777 |
| 2024-04-30 | $175.28 | $178.06 | $173.02 | $173.07 | $173.07 | 584,079 |
| 2024-04-29 | $175.90 | $179.63 | $175.80 | $176.00 | $176.00 | 394,186 |
| 2024-04-26 | $172.93 | $177.12 | $172.93 | $175.45 | $175.45 | 218,112 |
| 2024-04-25 | $167.38 | $172.94 | $167.38 | $172.20 | $172.20 | 278,655 |
| 2024-04-24 | $168.48 | $172.48 | $167.59 | $169.93 | $169.93 | 338,270 |
| 2024-04-23 | $165.33 | $170.69 | $165.33 | $168.67 | $168.67 | 448,215 |
| 2024-04-22 | $164.27 | $165.25 | $161.18 | $164.17 | $164.17 | 329,257 |
| 2024-04-19 | $165.74 | $166.47 | $159.69 | $162.32 | $162.32 | 634,386 |
| 2024-04-18 | $166.25 | $169.48 | $163.97 | $165.20 | $165.20 | 396,241 |
| 2024-04-17 | $174.32 | $174.32 | $166.02 | $166.12 | $166.12 | 410,569 |
| 2024-04-16 | $172.88 | $173.62 | $171.55 | $172.85 | $172.85 | 287,386 |
| 2024-04-15 | $174.07 | $174.72 | $171.35 | $172.88 | $172.88 | 433,674 |
| 2024-04-12 | $175.63 | $177.60 | $171.19 | $173.33 | $173.33 | 486,282 |
| 2024-04-11 | $177.70 | $180.56 | $176.20 | $178.48 | $178.48 | 825,284 |
| 2024-04-10 | $183.97 | $184.36 | $176.19 | $176.85 | $176.85 | 947,724 |
| 2024-04-09 | $189.42 | $191.00 | $186.14 | $189.01 | $189.01 | 242,354 |
| 2024-04-08 | $190.62 | $193.62 | $188.32 | $188.62 | $188.62 | 274,915 |
| 2024-04-05 | $187.23 | $190.56 | $186.69 | $187.45 | $187.45 | 255,666 |
| 2024-04-04 | $193.15 | $194.41 | $186.64 | $187.23 | $187.23 | 330,540 |
| 2024-04-03 | $185.94 | $191.52 | $183.92 | $190.06 | $190.06 | 454,987 |
| 2024-04-02 | $185.28 | $186.53 | $180.10 | $185.41 | $185.41 | 593,085 |
| 2024-04-01 | $191.42 | $191.42 | $186.74 | $188.83 | $188.83 | 382,386 |
| 2024-03-28 | $190.66 | $193.04 | $188.10 | $189.02 | $189.02 | 449,242 |
| 2024-03-27 | $189.56 | $191.53 | $186.21 | $191.37 | $191.37 | 426,759 |
| 2024-03-26 | $193.69 | $194.69 | $186.35 | $186.35 | $186.35 | 522,078 |
| 2024-03-25 | $194.36 | $195.00 | $190.29 | $192.08 | $192.08 | 354,248 |
| 2024-03-22 | $202.06 | $204.72 | $194.75 | $197.14 | $197.14 | 433,376 |
| 2024-03-21 | $200.84 | $207.85 | $199.96 | $206.80 | $206.80 | 595,144 |
| 2024-03-20 | $194.00 | $194.63 | $186.68 | $192.12 | $192.12 | 1,062,775 |
| 2024-03-19 | $195.00 | $198.61 | $188.00 | $192.72 | $192.72 | 593,475 |
| 2024-03-18 | $201.69 | $204.23 | $197.40 | $198.40 | $198.40 | 363,777 |
| 2024-03-15 | $195.02 | $200.26 | $193.01 | $200.02 | $200.02 | 637,388 |
| 2024-03-14 | $201.20 | $202.25 | $195.87 | $197.94 | $197.94 | 315,393 |
| 2024-03-13 | $201.19 | $204.59 | $197.89 | $202.15 | $202.15 | 302,469 |
| 2024-03-12 | $203.13 | $203.13 | $198.06 | $201.19 | $201.19 | 323,886 |
| 2024-03-11 | $212.01 | $212.01 | $200.14 | $201.79 | $201.79 | 537,435 |
| 2024-03-08 | $223.42 | $225.51 | $214.28 | $214.58 | $214.58 | 321,598 |
| 2024-03-07 | $225.85 | $226.91 | $219.17 | $220.36 | $220.36 | 403,671 |
| 2024-03-06 | $224.86 | $225.80 | $220.47 | $225.01 | $225.01 | 284,499 |
| 2024-03-05 | $219.22 | $221.93 | $215.96 | $220.62 | $220.62 | 279,746 |
| 2024-03-04 | $219.97 | $225.73 | $219.97 | $221.92 | $221.92 | 314,267 |
| 2024-03-01 | $216.00 | $221.07 | $214.28 | $218.60 | $218.60 | 411,680 |
| 2024-02-29 | $208.01 | $217.12 | $205.01 | $215.57 | $215.57 | 599,853 |
| 2024-02-28 | $200.54 | $207.70 | $200.00 | $203.94 | $203.94 | 321,387 |
| 2024-02-27 | $200.60 | $204.62 | $199.72 | $202.39 | $202.39 | 273,400 |
| 2024-02-26 | $200.00 | $201.69 | $197.28 | $199.73 | $199.73 | 254,112 |
| 2024-02-23 | $201.11 | $201.11 | $191.88 | $199.12 | $199.12 | 444,606 |
| 2024-02-22 | $194.72 | $203.52 | $194.72 | $200.84 | $200.84 | 523,420 |
| 2024-02-21 | $181.94 | $188.75 | $180.41 | $188.39 | $188.39 | 382,278 |
| 2024-02-20 | $192.99 | $195.32 | $182.90 | $183.58 | $183.58 | 623,981 |
| 2024-02-16 | $200.52 | $203.68 | $195.79 | $196.70 | $196.70 | 697,054 |
| 2024-02-15 | $202.12 | $203.51 | $198.72 | $202.15 | $202.15 | 492,166 |
| 2024-02-14 | $198.64 | $203.23 | $195.95 | $202.03 | $202.03 | 360,340 |
| 2024-02-13 | $197.29 | $199.71 | $191.12 | $194.43 | $194.43 | 452,557 |
| 2024-02-12 | $205.92 | $208.45 | $201.56 | $204.72 | $204.72 | 450,659 |
| 2024-02-09 | $197.25 | $205.39 | $194.01 | $204.56 | $204.56 | 496,032 |
| 2024-02-08 | $193.61 | $202.12 | $192.41 | $196.07 | $196.07 | 634,955 |
| 2024-02-07 | $182.19 | $193.10 | $180.53 | $192.33 | $192.33 | 1,151,720 |
| 2024-02-06 | $183.89 | $184.00 | $166.53 | $182.43 | $182.43 | 2,782,919 |
| 2024-02-05 | $225.00 | $229.02 | $218.29 | $223.60 | $223.60 | 827,265 |
| 2024-02-02 | $220.58 | $224.93 | $218.71 | $223.65 | $223.65 | 316,101 |
| 2024-02-01 | $214.99 | $222.48 | $214.99 | $221.79 | $221.79 | 403,628 |
| 2024-01-31 | $217.04 | $221.20 | $213.41 | $213.51 | $213.51 | 399,677 |
| 2024-01-30 | $214.26 | $220.69 | $213.82 | $219.83 | $219.83 | 453,110 |
| 2024-01-29 | $209.06 | $213.73 | $209.06 | $212.49 | $212.49 | 347,594 |
| 2024-01-26 | $208.71 | $211.27 | $206.25 | $209.03 | $209.03 | 315,438 |
| 2024-01-25 | $210.85 | $211.69 | $207.45 | $209.63 | $209.63 | 389,892 |
| 2024-01-24 | $206.34 | $211.36 | $204.55 | $207.28 | $207.28 | 352,463 |
| 2024-01-23 | $204.59 | $205.31 | $200.87 | $203.27 | $203.27 | 223,949 |
| 2024-01-22 | $204.90 | $207.72 | $202.56 | $203.36 | $203.36 | 421,816 |
| 2024-01-19 | $194.47 | $202.71 | $192.48 | $201.96 | $201.96 | 516,892 |
| 2024-01-18 | $188.69 | $191.38 | $187.83 | $191.37 | $191.37 | 247,979 |
| 2024-01-17 | $186.68 | $187.54 | $183.80 | $186.56 | $186.56 | 244,235 |
| 2024-01-16 | $188.20 | $189.09 | $186.32 | $188.30 | $188.30 | 226,337 |
| 2024-01-12 | $190.59 | $191.34 | $187.20 | $188.80 | $188.80 | 112,747 |
| 2024-01-11 | $186.39 | $189.58 | $182.76 | $188.51 | $188.51 | 212,851 |
| 2024-01-10 | $189.33 | $191.99 | $185.45 | $185.56 | $185.56 | 214,291 |
| 2024-01-09 | $185.57 | $189.22 | $184.33 | $189.20 | $189.20 | 148,206 |
| 2024-01-08 | $183.45 | $189.89 | $183.45 | $188.38 | $188.38 | 197,845 |
| 2024-01-05 | $181.22 | $186.78 | $181.22 | $184.29 | $184.29 | 206,311 |
| 2024-01-04 | $184.26 | $185.96 | $182.58 | $182.59 | $182.59 | 306,763 |
| 2024-01-03 | $186.66 | $190.08 | $185.26 | $185.33 | $185.33 | 233,748 |
| 2024-01-02 | $186.92 | $189.72 | $185.19 | $189.13 | $189.13 | 329,185 |
| 2023-12-29 | $195.18 | $196.05 | $189.51 | $190.33 | $190.33 | 296,974 |
| 2023-12-28 | $196.93 | $198.43 | $196.03 | $196.91 | $196.91 | 184,685 |
| 2023-12-27 | $196.82 | $199.99 | $196.00 | $198.08 | $198.08 | 315,135 |
| 2023-12-26 | $192.71 | $196.44 | $192.24 | $196.30 | $196.30 | 198,777 |
| 2023-12-22 | $192.15 | $193.48 | $190.69 | $191.97 | $191.97 | 204,676 |
| 2023-12-21 | $191.12 | $192.57 | $188.93 | $191.42 | $191.42 | 245,867 |
| 2023-12-20 | $191.09 | $195.23 | $187.69 | $188.26 | $188.26 | 432,302 |
| 2023-12-19 | $193.97 | $196.89 | $189.18 | $191.74 | $191.74 | 469,696 |
| 2023-12-18 | $189.65 | $193.55 | $185.98 | $192.17 | $192.17 | 447,783 |
| 2023-12-15 | $190.00 | $190.00 | $183.75 | $188.53 | $188.53 | 823,160 |
| 2023-12-14 | $179.89 | $187.80 | $179.62 | $186.91 | $186.91 | 564,018 |
| 2023-12-13 | $171.41 | $177.09 | $171.19 | $176.17 | $176.17 | 303,357 |
| 2023-12-12 | $171.39 | $171.86 | $168.51 | $171.49 | $171.49 | 198,635 |
| 2023-12-11 | $166.65 | $172.03 | $166.65 | $170.96 | $170.96 | 221,742 |
| 2023-12-08 | $164.50 | $168.01 | $164.50 | $166.25 | $166.25 | 187,482 |
| 2023-12-07 | $162.15 | $165.54 | $161.20 | $165.11 | $165.11 | 160,004 |
| 2023-12-06 | $166.74 | $168.00 | $161.56 | $162.55 | $162.55 | 355,726 |
| 2023-12-05 | $166.61 | $166.61 | $162.80 | $164.84 | $164.84 | 241,140 |
| 2023-12-04 | $164.40 | $167.07 | $163.67 | $166.98 | $166.98 | 268,656 |
| 2023-12-01 | $161.33 | $166.74 | $161.33 | $165.00 | $165.00 | 248,506 |
| 2023-11-30 | $163.08 | $163.74 | $159.31 | $161.90 | $161.90 | 491,477 |
| 2023-11-29 | $164.89 | $168.19 | $161.19 | $163.00 | $163.00 | 300,318 |
| 2023-11-28 | $164.53 | $166.20 | $162.80 | $164.31 | $164.31 | 198,486 |
| 2023-11-27 | $164.14 | $165.73 | $162.07 | $163.49 | $163.49 | 210,043 |
| 2023-11-24 | $166.87 | $166.87 | $164.21 | $165.08 | $165.08 | 98,010 |
| 2023-11-22 | $167.26 | $169.69 | $164.78 | $165.63 | $165.63 | 220,394 |
| 2023-11-21 | $169.43 | $169.80 | $164.91 | $165.68 | $165.68 | 289,989 |
| 2023-11-20 | $172.00 | $172.31 | $169.86 | $171.18 | $171.18 | 163,366 |
| 2023-11-17 | $170.30 | $172.54 | $169.80 | $171.23 | $171.23 | 239,236 |
| 2023-11-16 | $169.82 | $170.82 | $167.07 | $168.28 | $168.28 | 188,933 |
| 2023-11-15 | $174.74 | $176.87 | $171.20 | $171.26 | $171.26 | 292,188 |
| 2023-11-14 | $174.05 | $176.14 | $172.59 | $174.50 | $174.50 | 264,863 |
| 2023-11-13 | $167.00 | $169.50 | $165.16 | $169.18 | $169.18 | 336,449 |
| 2023-11-10 | $168.58 | $168.58 | $164.57 | $167.64 | $167.64 | 274,249 |
| 2023-11-09 | $171.92 | $172.29 | $166.05 | $167.00 | $167.00 | 270,470 |
| 2023-11-08 | $171.79 | $176.85 | $169.38 | $171.93 | $171.93 | 431,485 |
| 2023-11-07 | $163.15 | $176.00 | $157.55 | $171.51 | $171.51 | 971,300 |
| 2023-11-06 | $162.75 | $164.91 | $160.65 | $161.59 | $161.59 | 504,628 |
| 2023-11-03 | $157.13 | $164.06 | $157.00 | $162.52 | $162.52 | 349,985 |
| 2023-11-02 | $156.25 | $158.68 | $152.80 | $155.21 | $155.21 | 374,036 |
| 2023-11-01 | $154.94 | $156.48 | $152.27 | $153.73 | $153.73 | 412,245 |
| 2023-10-31 | $153.29 | $156.45 | $149.19 | $155.00 | $155.00 | 287,312 |
| 2023-10-30 | $154.05 | $155.91 | $152.05 | $154.45 | $154.45 | 308,001 |
| 2023-10-27 | $154.22 | $154.98 | $149.46 | $151.97 | $151.97 | 433,940 |
| 2023-10-26 | $161.98 | $162.30 | $151.53 | $153.26 | $153.26 | 522,009 |
| 2023-10-25 | $164.38 | $164.38 | $161.11 | $161.16 | $161.16 | 202,862 |
| 2023-10-24 | $162.98 | $165.68 | $162.91 | $164.68 | $164.68 | 178,147 |
| 2023-10-23 | $160.05 | $164.89 | $158.65 | $162.94 | $162.94 | 299,745 |
| 2023-10-20 | $163.52 | $164.15 | $158.42 | $160.73 | $160.73 | 262,538 |
| 2023-10-19 | $167.92 | $168.03 | $163.56 | $163.98 | $163.98 | 298,660 |
| 2023-10-18 | $172.08 | $172.94 | $167.10 | $167.67 | $167.67 | 450,902 |
| 2023-10-17 | $172.61 | $176.89 | $172.07 | $174.59 | $174.59 | 228,938 |
| 2023-10-16 | $175.42 | $178.80 | $174.79 | $175.67 | $175.67 | 197,901 |
| 2023-10-13 | $178.44 | $178.99 | $172.04 | $173.18 | $173.18 | 283,448 |
| 2023-10-12 | $182.40 | $183.74 | $178.21 | $178.78 | $178.78 | 291,502 |
| 2023-10-11 | $178.49 | $182.30 | $177.81 | $181.96 | $181.96 | 330,618 |
| 2023-10-10 | $176.28 | $183.16 | $174.62 | $177.81 | $177.81 | 400,235 |
| 2023-10-09 | $173.89 | $176.93 | $171.63 | $175.55 | $175.55 | 294,858 |
| 2023-10-06 | $174.00 | $182.47 | $174.00 | $175.76 | $175.76 | 729,507 |
| 2023-10-05 | $173.06 | $174.41 | $169.00 | $174.12 | $174.12 | 589,960 |
| 2023-10-04 | $167.70 | $170.77 | $166.70 | $170.10 | $170.10 | 287,354 |
| 2023-10-03 | $167.78 | $169.30 | $166.43 | $167.58 | $167.58 | 414,744 |
| 2023-10-02 | $166.32 | $168.37 | $165.60 | $168.36 | $168.36 | 419,350 |
| 2023-09-29 | $168.65 | $170.07 | $165.00 | $166.62 | $166.62 | 561,958 |
| 2023-09-28 | $159.10 | $169.29 | $158.41 | $167.90 | $167.90 | 856,954 |
| 2023-09-27 | $155.20 | $160.17 | $154.68 | $158.92 | $158.92 | 516,747 |
| 2023-09-26 | $155.30 | $155.90 | $153.34 | $153.65 | $153.65 | 250,019 |
| 2023-09-25 | $155.04 | $158.87 | $154.71 | $156.16 | $156.16 | 302,453 |
| 2023-09-22 | $152.42 | $157.53 | $151.78 | $156.08 | $156.08 | 424,350 |
| 2023-09-21 | $151.96 | $153.23 | $151.00 | $151.27 | $151.27 | 384,330 |
| 2023-09-20 | $153.44 | $156.29 | $153.01 | $153.76 | $153.76 | 220,671 |
| 2023-09-19 | $150.18 | $152.92 | $149.48 | $152.55 | $152.55 | 317,094 |
| 2023-09-18 | $150.06 | $152.04 | $148.97 | $149.88 | $149.88 | 168,010 |
| 2023-09-15 | $149.99 | $151.41 | $149.19 | $151.24 | $151.24 | 559,436 |
| 2023-09-14 | $149.16 | $150.98 | $148.30 | $150.09 | $150.09 | 164,276 |
| 2023-09-13 | $148.68 | $149.27 | $146.65 | $148.18 | $148.18 | 200,534 |
| 2023-09-12 | $151.12 | $152.63 | $148.49 | $148.80 | $148.80 | 168,726 |
| 2023-09-11 | $152.71 | $153.87 | $151.05 | $152.06 | $152.06 | 250,299 |
| 2023-09-08 | $151.38 | $152.68 | $149.44 | $151.72 | $151.72 | 240,195 |
| 2023-09-07 | $153.10 | $153.57 | $149.58 | $151.52 | $151.52 | 248,545 |
| 2023-09-06 | $156.76 | $157.55 | $153.51 | $153.90 | $153.90 | 193,984 |
| 2023-09-05 | $157.68 | $157.68 | $154.23 | $156.49 | $156.49 | 278,844 |
| 2023-09-01 | $161.85 | $163.00 | $160.33 | $160.52 | $160.52 | 182,200 |
| 2023-08-31 | $158.22 | $161.84 | $157.34 | $160.77 | $160.77 | 423,596 |
| 2023-08-30 | $159.20 | $160.00 | $156.97 | $158.35 | $158.35 | 257,920 |
| 2023-08-29 | $155.76 | $159.02 | $154.59 | $157.46 | $157.46 | 303,016 |
| 2023-08-28 | $156.00 | $157.91 | $153.56 | $155.58 | $155.58 | 303,593 |
| 2023-08-25 | $159.37 | $159.75 | $151.95 | $156.78 | $156.78 | 553,261 |
| 2023-08-24 | $160.51 | $163.08 | $158.45 | $158.91 | $158.91 | 878,558 |
| 2023-08-23 | $153.66 | $163.88 | $153.66 | $162.99 | $162.99 | 1,112,162 |
| 2023-08-22 | $153.82 | $154.89 | $143.57 | $153.66 | $153.66 | 2,107,476 |
| 2023-08-21 | $117.95 | $119.59 | $116.63 | $116.78 | $116.78 | 565,439 |
| 2023-08-18 | $114.84 | $118.80 | $114.84 | $117.85 | $117.85 | 261,525 |
| 2023-08-17 | $117.38 | $117.75 | $115.21 | $116.23 | $116.23 | 194,450 |
| 2023-08-16 | $118.51 | $119.22 | $114.83 | $116.58 | $116.58 | 410,969 |
| 2023-08-15 | $121.33 | $122.37 | $120.19 | $121.08 | $121.08 | 128,488 |
| 2023-08-14 | $121.60 | $122.02 | $119.76 | $121.87 | $121.87 | 270,659 |
| 2023-08-11 | $121.17 | $122.67 | $121.17 | $121.99 | $121.99 | 176,894 |
| 2023-08-10 | $124.15 | $125.19 | $120.63 | $121.74 | $121.74 | 274,428 |
| 2023-08-09 | $124.11 | $125.74 | $123.36 | $124.51 | $124.51 | 150,703 |
| 2023-08-08 | $126.18 | $126.28 | $122.86 | $124.60 | $124.60 | 278,228 |
| 2023-08-07 | $126.52 | $128.13 | $125.12 | $126.83 | $126.83 | 227,648 |
| 2023-08-04 | $121.15 | $127.16 | $120.81 | $126.41 | $126.41 | 338,615 |
| 2023-08-03 | $120.00 | $122.12 | $119.10 | $121.76 | $121.76 | 201,272 |
| 2023-08-02 | $122.10 | $123.47 | $121.04 | $121.50 | $121.50 | 269,257 |
| 2023-08-01 | $122.76 | $123.64 | $121.18 | $123.63 | $123.63 | 347,415 |
| 2023-07-31 | $124.59 | $125.00 | $123.41 | $123.64 | $123.64 | 239,132 |
| 2023-07-28 | $127.42 | $127.49 | $122.75 | $124.44 | $124.44 | 308,654 |
| 2023-07-27 | $126.54 | $127.80 | $125.55 | $126.59 | $126.59 | 291,964 |
| 2023-07-26 | $124.60 | $125.60 | $123.23 | $124.84 | $124.84 | 177,472 |
| 2023-07-25 | $124.48 | $126.42 | $123.41 | $125.52 | $125.52 | 182,654 |
| 2023-07-24 | $123.66 | $125.10 | $121.50 | $124.41 | $124.41 | 288,929 |
| 2023-07-21 | $124.56 | $124.99 | $123.00 | $123.63 | $123.63 | 262,324 |
| 2023-07-20 | $127.87 | $128.40 | $123.34 | $123.55 | $123.55 | 309,425 |
| 2023-07-19 | $131.37 | $131.37 | $128.17 | $129.00 | $129.00 | 482,962 |
| 2023-07-18 | $130.41 | $131.46 | $129.56 | $130.74 | $130.74 | 233,919 |
| 2023-07-17 | $130.90 | $133.00 | $129.73 | $130.67 | $130.67 | 201,043 |
| 2023-07-14 | $134.44 | $134.55 | $130.45 | $130.96 | $130.96 | 305,902 |
| 2023-07-13 | $132.49 | $134.95 | $131.65 | $134.90 | $134.90 | 230,955 |
| 2023-07-12 | $133.47 | $134.08 | $131.41 | $132.29 | $132.29 | 252,258 |
| 2023-07-11 | $130.00 | $132.00 | $129.53 | $131.61 | $131.61 | 191,485 |
| 2023-07-10 | $127.79 | $130.32 | $127.79 | $129.60 | $129.60 | 158,918 |
| 2023-07-07 | $127.42 | $130.85 | $126.17 | $128.00 | $128.00 | 255,423 |
| 2023-07-06 | $125.65 | $126.77 | $124.36 | $126.67 | $126.67 | 179,125 |
| 2023-07-05 | $127.61 | $128.09 | $126.18 | $126.99 | $126.99 | 157,050 |
| 2023-07-03 | $129.25 | $130.36 | $126.88 | $128.86 | $128.86 | 90,872 |
| 2023-06-30 | $129.89 | $133.00 | $128.02 | $129.88 | $129.88 | 323,634 |
| 2023-06-29 | $126.82 | $129.11 | $125.08 | $128.52 | $128.52 | 203,374 |
| 2023-06-28 | $124.85 | $127.15 | $124.73 | $125.55 | $125.55 | 184,869 |
| 2023-06-27 | $124.41 | $127.23 | $124.03 | $126.35 | $126.35 | 222,884 |
| 2023-06-26 | $123.95 | $126.36 | $123.95 | $124.27 | $124.27 | 200,470 |
| 2023-06-23 | $124.77 | $126.46 | $123.57 | $124.16 | $124.16 | 337,329 |
| 2023-06-22 | $127.81 | $128.45 | $125.72 | $127.21 | $127.21 | 317,249 |
| 2023-06-21 | $128.02 | $128.92 | $125.29 | $128.08 | $128.08 | 275,244 |
| 2023-06-20 | $129.41 | $133.74 | $128.54 | $129.23 | $129.23 | 361,130 |
| 2023-06-16 | $130.98 | $131.60 | $127.60 | $129.00 | $129.00 | 671,035 |
| 2023-06-15 | $128.58 | $130.00 | $127.05 | $129.11 | $129.11 | 370,277 |
| 2023-06-14 | $129.35 | $132.65 | $128.90 | $129.58 | $129.58 | 498,789 |
| 2023-06-13 | $128.34 | $132.87 | $127.10 | $129.75 | $129.75 | 695,738 |
| 2023-06-12 | $116.31 | $129.43 | $116.31 | $126.64 | $126.64 | 933,227 |
| 2023-06-09 | $112.09 | $113.12 | $111.82 | $113.02 | $113.02 | 191,983 |
| 2023-06-08 | $111.46 | $112.48 | $111.05 | $112.10 | $112.10 | 184,449 |
| 2023-06-07 | $110.76 | $113.66 | $110.48 | $112.41 | $112.41 | 393,597 |
| 2023-06-06 | $111.00 | $112.65 | $109.07 | $109.94 | $109.94 | 436,136 |
| 2023-06-05 | $113.80 | $114.05 | $108.54 | $112.05 | $112.05 | 223,800 |
| 2023-06-02 | $112.42 | $115.16 | $111.44 | $114.90 | $114.90 | 313,529 |
| 2023-06-01 | $112.56 | $113.01 | $110.40 | $111.27 | $111.27 | 347,181 |
| 2023-05-31 | $117.27 | $118.40 | $112.42 | $113.22 | $113.22 | 553,410 |
| 2023-05-30 | $121.34 | $122.01 | $115.47 | $118.38 | $118.38 | 794,246 |
| 2023-05-26 | $104.96 | $119.56 | $104.96 | $118.96 | $118.96 | 1,514,684 |
| 2023-05-25 | $97.89 | $105.59 | $97.82 | $105.17 | $105.17 | 1,151,539 |
| 2023-05-24 | $97.01 | $98.13 | $95.99 | $97.25 | $97.25 | 324,378 |
| 2023-05-23 | $96.84 | $100.42 | $96.41 | $98.34 | $98.34 | 853,177 |
| 2023-05-22 | $95.44 | $97.58 | $95.07 | $97.53 | $97.53 | 185,064 |
| 2023-05-19 | $96.40 | $96.71 | $95.04 | $95.44 | $95.44 | 261,516 |
| 2023-05-18 | $95.00 | $95.90 | $94.14 | $95.28 | $95.28 | 192,340 |
| 2023-05-17 | $93.80 | $95.56 | $92.81 | $94.94 | $94.94 | 285,962 |
| 2023-05-16 | $91.42 | $93.47 | $91.16 | $93.15 | $93.15 | 260,839 |
| 2023-05-15 | $91.96 | $92.54 | $91.63 | $91.91 | $91.91 | 268,137 |
| 2023-05-12 | $91.97 | $92.39 | $90.36 | $91.83 | $91.83 | 241,042 |
| 2023-05-11 | $91.72 | $92.23 | $90.19 | $91.56 | $91.56 | 414,594 |
| 2023-05-10 | $93.99 | $94.05 | $91.37 | $92.32 | $92.32 | 388,371 |
| 2023-05-09 | $91.16 | $96.89 | $91.16 | $92.65 | $92.65 | 994,625 |
| 2023-05-08 | $93.36 | $94.03 | $92.84 | $93.49 | $93.49 | 630,919 |
| 2023-05-05 | $92.70 | $93.83 | $91.62 | $93.08 | $93.08 | 283,887 |
| 2023-05-04 | $92.84 | $93.10 | $91.09 | $91.23 | $91.23 | 244,198 |
| 2023-05-03 | $92.66 | $95.43 | $92.58 | $93.32 | $93.32 | 293,173 |
| 2023-05-02 | $93.27 | $93.93 | $91.49 | $92.17 | $92.17 | 328,244 |
| 2023-05-01 | $94.58 | $96.01 | $93.73 | $94.05 | $94.05 | 171,873 |
| 2023-04-28 | $94.44 | $95.03 | $93.72 | $94.95 | $94.95 | 141,270 |
| 2023-04-27 | $95.05 | $95.05 | $92.11 | $94.28 | $94.28 | 173,993 |
| 2023-04-26 | $94.17 | $95.50 | $94.17 | $94.87 | $94.87 | 236,367 |
| 2023-04-25 | $94.20 | $95.59 | $94.20 | $94.58 | $94.58 | 331,678 |
| 2023-04-24 | $94.95 | $95.65 | $94.82 | $94.90 | $94.90 | 210,686 |
| 2023-04-21 | $96.00 | $97.02 | $94.99 | $95.39 | $95.39 | 343,529 |
| 2023-04-20 | $94.34 | $95.78 | $93.87 | $95.59 | $95.59 | 378,052 |
| 2023-04-19 | $95.43 | $95.49 | $93.98 | $95.00 | $95.00 | 713,483 |
| 2023-04-18 | $98.61 | $99.40 | $95.65 | $96.94 | $96.94 | 355,565 |
| 2023-04-17 | $98.34 | $99.01 | $95.73 | $98.25 | $98.25 | 651,113 |
| 2023-04-14 | $99.00 | $99.54 | $97.29 | $98.25 | $98.25 | 532,990 |
| 2023-04-13 | $100.93 | $100.93 | $98.11 | $99.22 | $99.22 | 540,343 |
| 2023-04-12 | $102.69 | $103.43 | $100.07 | $101.19 | $101.19 | 321,200 |
| 2023-04-11 | $104.54 | $104.90 | $101.04 | $101.49 | $101.49 | 373,662 |
| 2023-04-10 | $102.61 | $104.84 | $102.33 | $104.29 | $104.29 | 313,187 |
| 2023-04-06 | $106.90 | $107.02 | $100.00 | $102.62 | $102.62 | 933,709 |
| 2023-04-05 | $113.21 | $113.55 | $111.71 | $112.29 | $112.29 | 158,998 |
| 2023-04-04 | $116.85 | $117.17 | $112.79 | $113.75 | $113.75 | 78,854 |
| 2023-04-03 | $118.47 | $119.37 | $113.74 | $116.36 | $116.36 | 179,503 |
| 2023-03-31 | $115.27 | $119.09 | $115.27 | $118.76 | $118.76 | 377,463 |
| 2023-03-30 | $114.75 | $116.06 | $114.71 | $114.98 | $114.98 | 142,257 |
| 2023-03-29 | $113.46 | $114.19 | $112.47 | $113.62 | $113.62 | 159,556 |
| 2023-03-28 | $112.67 | $112.67 | $110.06 | $112.34 | $112.34 | 104,481 |
| 2023-03-27 | $111.74 | $113.16 | $110.60 | $112.77 | $112.77 | 183,938 |
| 2023-03-24 | $109.97 | $110.91 | $108.69 | $110.82 | $110.82 | 192,211 |
| 2023-03-23 | $112.50 | $113.72 | $109.72 | $110.52 | $110.52 | 199,552 |
| 2023-03-22 | $114.11 | $115.18 | $111.90 | $111.95 | $111.95 | 174,799 |
| 2023-03-21 | $115.88 | $117.63 | $114.16 | $114.24 | $114.24 | 286,107 |
| 2023-03-20 | $111.63 | $115.27 | $111.63 | $114.40 | $114.40 | 255,584 |
| 2023-03-17 | $112.67 | $113.05 | $109.99 | $110.92 | $110.92 | 976,502 |
| 2023-03-16 | $112.07 | $114.26 | $110.26 | $113.24 | $113.24 | 515,176 |
| 2023-03-15 | $116.70 | $117.30 | $112.85 | $113.44 | $113.44 | 311,079 |
| 2023-03-14 | $118.36 | $120.54 | $117.71 | $119.40 | $119.40 | 131,296 |
| 2023-03-13 | $116.19 | $118.46 | $115.71 | $115.75 | $115.75 | 181,042 |
| 2023-03-10 | $120.18 | $120.18 | $116.66 | $118.06 | $118.06 | 152,573 |
| 2023-03-09 | $121.81 | $123.03 | $120.33 | $120.59 | $120.59 | 143,523 |
| 2023-03-08 | $120.18 | $121.76 | $119.15 | $121.41 | $121.41 | 104,286 |
| 2023-03-07 | $121.55 | $121.80 | $118.56 | $119.71 | $119.71 | 157,390 |
| 2023-03-06 | $121.97 | $123.50 | $120.99 | $121.19 | $121.19 | 353,650 |
| 2023-03-03 | $121.96 | $123.11 | $120.78 | $122.14 | $122.14 | 212,251 |
| 2023-03-02 | $119.58 | $121.04 | $118.52 | $120.97 | $120.97 | 210,671 |
| 2023-03-01 | $122.06 | $123.90 | $120.48 | $121.11 | $121.11 | 161,022 |
| 2023-02-28 | $121.45 | $123.52 | $121.45 | $121.87 | $121.87 | 232,113 |
| 2023-02-27 | $121.09 | $123.11 | $120.19 | $122.00 | $122.00 | 118,928 |
| 2023-02-24 | $121.50 | $121.60 | $119.53 | $119.92 | $119.92 | 175,421 |
| 2023-02-23 | $123.31 | $123.64 | $120.63 | $123.12 | $123.12 | 107,583 |
| 2023-02-22 | $122.59 | $123.57 | $121.22 | $122.17 | $122.17 | 193,146 |
| 2023-02-21 | $121.63 | $124.77 | $121.42 | $122.08 | $122.08 | 169,981 |
| 2023-02-17 | $123.71 | $123.92 | $122.20 | $123.27 | $123.27 | 139,459 |
| 2023-02-16 | $122.01 | $124.59 | $122.01 | $123.05 | $123.05 | 127,019 |
| 2023-02-15 | $125.01 | $125.67 | $123.32 | $124.00 | $124.00 | 209,807 |
| 2023-02-14 | $125.62 | $128.07 | $124.61 | $126.43 | $126.43 | 166,890 |
| 2023-02-13 | $122.78 | $127.28 | $122.52 | $126.74 | $126.74 | 183,541 |
| 2023-02-10 | $121.53 | $124.27 | $121.00 | $122.79 | $122.79 | 206,692 |
| 2023-02-09 | $123.84 | $125.12 | $121.48 | $121.95 | $121.95 | 217,927 |
| 2023-02-08 | $121.43 | $125.92 | $120.60 | $122.67 | $122.67 | 331,047 |
| 2023-02-07 | $134.34 | $137.75 | $120.11 | $121.92 | $121.92 | 701,221 |
| 2023-02-06 | $133.29 | $134.54 | $130.69 | $132.06 | $132.06 | 202,903 |
| 2023-02-03 | $131.51 | $135.57 | $130.85 | $133.08 | $133.08 | 289,642 |
| 2023-02-02 | $133.93 | $135.35 | $132.42 | $133.33 | $133.33 | 190,472 |
| 2023-02-01 | $131.66 | $134.27 | $128.70 | $132.90 | $132.90 | 220,332 |
| 2023-01-31 | $127.70 | $131.81 | $127.70 | $131.66 | $131.66 | 234,785 |
| 2023-01-30 | $127.74 | $129.00 | $126.60 | $127.00 | $127.00 | 189,068 |
| 2023-01-27 | $134.19 | $134.46 | $127.75 | $128.50 | $128.50 | 323,312 |
| 2023-01-26 | $135.33 | $136.07 | $132.82 | $135.52 | $135.52 | 121,454 |
| 2023-01-25 | $135.75 | $135.75 | $133.33 | $135.15 | $135.15 | 183,285 |
| 2023-01-24 | $136.04 | $137.53 | $134.76 | $137.34 | $137.34 | 129,675 |
| 2023-01-23 | $134.75 | $137.54 | $134.75 | $136.70 | $136.70 | 119,624 |
| 2023-01-20 | $132.75 | $134.37 | $130.01 | $134.25 | $134.25 | 201,678 |
| 2023-01-19 | $134.60 | $135.47 | $131.25 | $131.77 | $131.77 | 187,696 |
| 2023-01-18 | $137.84 | $138.56 | $134.57 | $135.24 | $135.24 | 109,789 |
| 2023-01-17 | $138.46 | $140.18 | $137.69 | $137.82 | $137.82 | 125,084 |
| 2023-01-13 | $134.79 | $138.01 | $134.79 | $137.86 | $137.86 | 140,315 |
| 2023-01-12 | $133.98 | $136.26 | $133.18 | $136.26 | $136.26 | 240,368 |
| 2023-01-11 | $131.37 | $134.68 | $130.51 | $134.68 | $134.68 | 129,591 |
| 2023-01-10 | $131.34 | $131.56 | $130.11 | $131.37 | $131.37 | 159,846 |
| 2023-01-09 | $130.69 | $132.98 | $130.31 | $130.74 | $130.74 | 181,175 |
| 2023-01-06 | $128.02 | $130.66 | $126.73 | $129.41 | $129.41 | 188,566 |
| 2023-01-05 | $127.95 | $128.91 | $126.38 | $126.40 | $126.40 | 101,528 |
| 2023-01-04 | $132.66 | $134.82 | $127.02 | $128.47 | $128.47 | 231,403 |
| 2023-01-03 | $130.10 | $133.53 | $129.12 | $130.78 | $130.78 | 317,330 |
| 2022-12-30 | $128.40 | $128.53 | $127.24 | $128.22 | $128.22 | 89,389 |
| 2022-12-29 | $128.05 | $129.82 | $127.41 | $129.05 | $129.05 | 106,454 |
| 2022-12-28 | $129.80 | $130.74 | $125.54 | $126.16 | $126.16 | 93,662 |
| 2022-12-27 | $129.53 | $130.61 | $128.42 | $129.55 | $129.55 | 132,824 |
| 2022-12-23 | $127.89 | $129.44 | $126.50 | $128.69 | $128.69 | 95,497 |
| 2022-12-22 | $131.27 | $131.27 | $127.18 | $128.37 | $128.37 | 132,539 |
| 2022-12-21 | $131.09 | $132.32 | $130.42 | $132.01 | $132.01 | 149,439 |
| 2022-12-20 | $125.55 | $130.29 | $125.28 | $130.02 | $130.02 | 227,065 |
| 2022-12-19 | $125.25 | $125.31 | $122.79 | $124.62 | $124.62 | 139,983 |
| 2022-12-16 | $124.21 | $125.75 | $123.20 | $125.16 | $125.16 | 464,132 |
| 2022-12-15 | $128.78 | $129.28 | $125.12 | $125.31 | $125.31 | 163,260 |
| 2022-12-14 | $132.67 | $134.51 | $129.53 | $130.24 | $130.24 | 162,384 |
| 2022-12-13 | $135.27 | $136.08 | $132.31 | $132.67 | $132.67 | 159,179 |
| 2022-12-12 | $130.53 | $131.79 | $130.02 | $130.70 | $130.70 | 96,050 |
| 2022-12-09 | $129.90 | $131.44 | $129.90 | $130.25 | $130.25 | 135,594 |
| 2022-12-08 | $129.36 | $131.91 | $128.44 | $130.97 | $130.97 | 224,642 |
| 2022-12-07 | $128.45 | $129.54 | $127.49 | $127.91 | $127.91 | 160,619 |
| 2022-12-06 | $130.75 | $131.54 | $129.19 | $129.45 | $129.45 | 189,768 |
| 2022-12-05 | $132.09 | $132.09 | $129.52 | $130.64 | $130.64 | 135,017 |
| 2022-12-02 | $131.40 | $133.42 | $130.83 | $132.61 | $132.61 | 130,944 |
| 2022-12-01 | $133.93 | $134.37 | $131.51 | $133.61 | $133.61 | 163,707 |
| 2022-11-30 | $126.86 | $133.46 | $126.35 | $133.41 | $133.41 | 367,418 |
| 2022-11-29 | $127.41 | $128.36 | $127.02 | $127.21 | $127.21 | 158,583 |
| 2022-11-28 | $129.07 | $129.45 | $127.39 | $127.99 | $127.99 | 199,924 |
| 2022-11-25 | $129.50 | $130.42 | $129.00 | $129.74 | $129.74 | 66,641 |
| 2022-11-23 | $129.13 | $131.49 | $128.30 | $129.51 | $129.51 | 165,287 |
| 2022-11-22 | $128.03 | $129.59 | $127.70 | $129.35 | $129.35 | 114,379 |
| 2022-11-21 | $129.01 | $129.69 | $127.86 | $128.19 | $128.19 | 143,440 |
| 2022-11-18 | $129.44 | $129.94 | $127.77 | $129.78 | $129.78 | 199,971 |
| 2022-11-17 | $125.46 | $128.34 | $125.34 | $128.22 | $128.22 | 182,380 |
| 2022-11-16 | $125.96 | $127.50 | $125.38 | $126.93 | $126.93 | 181,419 |
| 2022-11-15 | $126.74 | $128.66 | $124.84 | $126.65 | $126.65 | 170,158 |
| 2022-11-14 | $125.06 | $126.74 | $122.33 | $124.55 | $124.55 | 147,528 |
| 2022-11-11 | $125.79 | $128.26 | $125.53 | $126.42 | $126.42 | 279,998 |
| 2022-11-10 | $118.22 | $125.39 | $118.22 | $125.39 | $125.39 | 269,192 |
| 2022-11-09 | $121.00 | $121.93 | $115.84 | $117.18 | $117.18 | 319,713 |
| 2022-11-08 | $115.00 | $123.64 | $114.73 | $121.92 | $121.92 | 794,933 |
| 2022-11-07 | $113.04 | $113.04 | $110.36 | $111.39 | $111.39 | 226,301 |
| 2022-11-04 | $114.82 | $114.82 | $110.43 | $112.28 | $112.28 | 157,461 |
| 2022-11-03 | $111.30 | $114.10 | $110.26 | $113.50 | $113.50 | 170,440 |
| 2022-11-02 | $115.41 | $118.05 | $113.00 | $113.20 | $113.20 | 231,968 |
| 2022-11-01 | $115.68 | $116.44 | $112.25 | $116.27 | $116.27 | 185,330 |
| 2022-10-31 | $113.34 | $115.61 | $112.26 | $114.40 | $114.40 | 201,549 |
| 2022-10-28 | $112.75 | $114.98 | $112.75 | $113.65 | $113.65 | 166,707 |
| 2022-10-27 | $112.77 | $113.78 | $111.58 | $112.36 | $112.36 | 117,468 |
| 2022-10-26 | $112.58 | $115.71 | $111.93 | $111.93 | $111.93 | 219,056 |
| 2022-10-25 | $107.64 | $113.51 | $107.45 | $113.11 | $113.11 | 362,778 |
| 2022-10-24 | $106.53 | $108.39 | $105.42 | $108.05 | $108.05 | 201,212 |
| 2022-10-21 | $102.32 | $106.64 | $101.46 | $106.50 | $106.50 | 164,157 |
| 2022-10-20 | $99.86 | $103.35 | $99.43 | $101.74 | $101.74 | 244,205 |
| 2022-10-19 | $100.36 | $101.27 | $98.58 | $99.69 | $99.69 | 209,657 |
| 2022-10-18 | $102.78 | $104.11 | $101.06 | $101.67 | $101.67 | 171,205 |
| 2022-10-17 | $99.34 | $101.08 | $98.79 | $100.61 | $100.61 | 154,442 |
| 2022-10-14 | $102.28 | $102.28 | $97.19 | $97.31 | $97.31 | 129,774 |
| 2022-10-13 | $97.06 | $101.62 | $96.57 | $100.68 | $100.68 | 197,597 |
| 2022-10-12 | $101.31 | $101.31 | $99.34 | $99.34 | $99.34 | 138,029 |
| 2022-10-11 | $102.37 | $103.48 | $100.40 | $100.56 | $100.56 | 220,685 |
| 2022-10-10 | $105.51 | $105.53 | $102.04 | $102.86 | $102.86 | 113,031 |
| 2022-10-07 | $105.91 | $106.13 | $103.57 | $104.66 | $104.66 | 225,660 |
| 2022-10-06 | $105.06 | $107.68 | $105.06 | $107.35 | $107.35 | 224,684 |
| 2022-10-05 | $99.93 | $105.30 | $99.93 | $105.06 | $105.06 | 244,885 |
| 2022-10-04 | $100.19 | $102.59 | $100.00 | $101.43 | $101.43 | 176,180 |
| 2022-10-03 | $96.58 | $98.47 | $95.31 | $97.87 | $97.87 | 168,863 |
| 2022-09-30 | $95.34 | $98.40 | $95.33 | $95.45 | $95.45 | 298,894 |
| 2022-09-29 | $95.09 | $95.18 | $93.69 | $94.95 | $94.95 | 137,772 |
| 2022-09-28 | $93.91 | $97.08 | $93.34 | $96.48 | $96.48 | 226,961 |
| 2022-09-27 | $92.59 | $93.72 | $91.49 | $93.68 | $93.68 | 232,577 |
| 2022-09-26 | $92.25 | $93.62 | $90.62 | $91.08 | $91.08 | 211,212 |
| 2022-09-23 | $92.87 | $93.52 | $90.66 | $92.21 | $92.21 | 193,052 |
| 2022-09-22 | $96.00 | $96.00 | $93.52 | $94.09 | $94.09 | 119,487 |
| 2022-09-21 | $98.35 | $99.44 | $96.45 | $96.50 | $96.50 | 106,755 |
| 2022-09-20 | $98.23 | $98.98 | $96.32 | $97.31 | $97.31 | 128,003 |
| 2022-09-19 | $97.58 | $99.42 | $97.29 | $98.91 | $98.91 | 180,915 |
| 2022-09-16 | $99.44 | $99.44 | $96.66 | $98.62 | $98.62 | 336,904 |
| 2022-09-15 | $101.80 | $103.07 | $100.10 | $100.48 | $100.48 | 276,013 |
| 2022-09-14 | $101.08 | $102.88 | $100.25 | $102.79 | $102.79 | 262,499 |
| 2022-09-13 | $102.04 | $102.55 | $100.09 | $101.00 | $101.00 | 161,849 |
| 2022-09-12 | $103.05 | $104.82 | $102.62 | $104.60 | $104.60 | 99,844 |
| 2022-09-09 | $101.00 | $103.11 | $100.15 | $102.23 | $102.23 | 140,330 |
| 2022-09-08 | $98.23 | $100.71 | $97.40 | $100.71 | $100.71 | 187,490 |
| 2022-09-07 | $98.55 | $99.55 | $97.29 | $99.36 | $99.36 | 153,905 |
| 2022-09-06 | $97.99 | $98.93 | $97.21 | $98.04 | $98.04 | 258,071 |
| 2022-09-02 | $100.46 | $100.46 | $97.60 | $97.86 | $97.86 | 169,817 |
| 2022-09-01 | $101.01 | $101.45 | $97.69 | $99.03 | $99.03 | 182,548 |
| 2022-08-31 | $104.47 | $104.47 | $102.76 | $102.84 | $102.84 | 180,665 |
| 2022-08-30 | $106.21 | $106.21 | $103.47 | $104.09 | $104.09 | 149,312 |
| 2022-08-29 | $105.81 | $107.64 | $105.23 | $105.31 | $105.31 | 169,611 |
| 2022-08-26 | $111.20 | $111.41 | $107.34 | $107.34 | $107.34 | 128,633 |
| 2022-08-25 | $107.53 | $111.68 | $107.52 | $111.59 | $111.59 | 132,767 |
| 2022-08-24 | $107.28 | $108.54 | $107.05 | $107.82 | $107.82 | 137,358 |
| 2022-08-23 | $111.42 | $112.65 | $107.77 | $107.94 | $107.94 | 244,241 |
| 2022-08-22 | $112.50 | $113.30 | $111.78 | $112.42 | $112.42 | 171,789 |
| 2022-08-19 | $116.40 | $116.40 | $113.22 | $113.55 | $113.55 | 143,623 |
| 2022-08-18 | $113.76 | $118.88 | $113.72 | $117.35 | $117.35 | 224,702 |
| 2022-08-17 | $114.55 | $116.77 | $113.45 | $114.01 | $114.01 | 347,192 |
| 2022-08-16 | $113.50 | $117.84 | $111.18 | $115.75 | $115.75 | 689,363 |
| 2022-08-15 | $99.59 | $101.77 | $98.98 | $100.71 | $100.71 | 223,970 |
| 2022-08-12 | $98.66 | $100.80 | $98.50 | $100.66 | $100.66 | 98,170 |
| 2022-08-11 | $97.75 | $99.01 | $97.29 | $97.99 | $97.99 | 98,600 |
| 2022-08-10 | $96.21 | $98.56 | $95.44 | $97.54 | $97.54 | 161,891 |
| 2022-08-09 | $96.16 | $96.16 | $93.32 | $94.00 | $94.00 | 145,581 |
| 2022-08-08 | $96.99 | $97.99 | $95.05 | $96.17 | $96.17 | 153,796 |
| 2022-08-05 | $96.59 | $98.06 | $95.97 | $96.99 | $96.99 | 174,421 |
| 2022-08-04 | $97.27 | $98.02 | $96.39 | $97.77 | $97.77 | 105,751 |
| 2022-08-03 | $96.56 | $97.30 | $94.93 | $96.84 | $96.84 | 213,290 |
| 2022-08-02 | $94.68 | $96.97 | $94.39 | $96.40 | $96.40 | 121,528 |
| 2022-08-01 | $94.87 | $96.44 | $94.35 | $95.72 | $95.72 | 133,842 |
| 2022-07-29 | $93.83 | $96.14 | $91.90 | $96.06 | $96.06 | 195,562 |
| 2022-07-28 | $92.14 | $94.30 | $91.38 | $93.99 | $93.99 | 178,621 |
| 2022-07-27 | $90.16 | $92.71 | $89.88 | $91.92 | $91.92 | 131,025 |
| 2022-07-26 | $87.74 | $89.80 | $87.35 | $89.53 | $89.53 | 135,987 |
| 2022-07-25 | $88.17 | $88.35 | $86.97 | $88.02 | $88.02 | 126,932 |
| 2022-07-22 | $90.17 | $90.72 | $87.51 | $88.59 | $88.59 | 118,806 |
| 2022-07-21 | $87.93 | $90.29 | $87.87 | $90.26 | $90.26 | 172,222 |
| 2022-07-20 | $86.00 | $87.54 | $85.51 | $87.41 | $87.41 | 269,655 |
| 2022-07-19 | $83.83 | $87.18 | $83.83 | $86.22 | $86.22 | 177,411 |
| 2022-07-18 | $83.95 | $84.45 | $81.94 | $82.51 | $82.51 | 78,088 |
| 2022-07-15 | $82.87 | $83.60 | $81.48 | $83.41 | $83.41 | 106,113 |
| 2022-07-14 | $79.68 | $81.77 | $78.54 | $81.71 | $81.71 | 144,298 |
| 2022-07-13 | $81.57 | $82.87 | $80.61 | $81.50 | $81.50 | 145,023 |
| 2022-07-12 | $82.23 | $83.98 | $82.23 | $82.77 | $82.77 | 134,015 |
| 2022-07-11 | $81.90 | $82.65 | $81.44 | $82.16 | $82.16 | 64,721 |
| 2022-07-08 | $81.82 | $82.85 | $81.62 | $82.83 | $82.83 | 86,604 |
| 2022-07-07 | $81.27 | $83.09 | $81.27 | $82.61 | $82.61 | 67,779 |
| 2022-07-06 | $81.62 | $82.16 | $79.78 | $80.83 | $80.83 | 114,088 |
| 2022-07-05 | $79.52 | $81.61 | $77.67 | $81.52 | $81.52 | 207,144 |
| 2022-07-01 | $80.32 | $81.92 | $78.97 | $81.00 | $81.00 | 261,774 |
| 2022-06-30 | $80.58 | $82.47 | $79.93 | $81.10 | $81.10 | 184,719 |
| 2022-06-29 | $81.36 | $81.95 | $79.96 | $81.93 | $81.93 | 191,905 |
| 2022-06-28 | $83.99 | $83.99 | $80.83 | $81.03 | $81.03 | 136,385 |
| 2022-06-27 | $83.57 | $84.35 | $81.78 | $83.07 | $83.07 | 169,231 |
| 2022-06-24 | $79.20 | $83.40 | $78.82 | $83.21 | $83.21 | 649,654 |
| 2022-06-23 | $78.48 | $78.89 | $77.65 | $78.47 | $78.47 | 116,898 |
| 2022-06-22 | $77.80 | $79.41 | $77.19 | $78.20 | $78.20 | 199,177 |
| 2022-06-21 | $77.68 | $79.42 | $77.49 | $79.05 | $79.05 | 211,127 |
| 2022-06-17 | $76.27 | $77.44 | $75.56 | $75.91 | $75.91 | 297,703 |
| 2022-06-16 | $78.27 | $78.27 | $74.57 | $75.50 | $75.50 | 184,578 |
| 2022-06-15 | $79.74 | $81.60 | $78.99 | $80.31 | $80.31 | 192,647 |
| 2022-06-14 | $79.58 | $80.74 | $78.04 | $79.23 | $79.23 | 171,859 |
| 2022-06-13 | $80.71 | $81.12 | $78.92 | $79.54 | $79.54 | 219,220 |
| 2022-06-10 | $84.72 | $84.94 | $82.88 | $82.97 | $82.97 | 106,497 |
| 2022-06-09 | $87.27 | $88.16 | $86.03 | $86.04 | $86.04 | 142,091 |
| 2022-06-08 | $88.20 | $88.94 | $87.78 | $88.00 | $88.00 | 144,429 |
| 2022-06-07 | $87.26 | $88.87 | $86.90 | $88.62 | $88.62 | 264,115 |
| 2022-06-06 | $87.77 | $88.47 | $87.40 | $87.90 | $87.90 | 291,003 |
| 2022-06-03 | $87.28 | $87.80 | $85.96 | $87.21 | $87.21 | 186,386 |
| 2022-06-02 | $85.82 | $88.29 | $85.65 | $88.19 | $88.19 | 138,673 |
| 2022-06-01 | $87.31 | $87.68 | $85.79 | $86.34 | $86.34 | 195,186 |
| 2022-05-31 | $87.32 | $87.92 | $86.34 | $86.87 | $86.87 | 149,965 |
| 2022-05-27 | $87.06 | $87.88 | $86.79 | $87.67 | $87.67 | 105,238 |
| 2022-05-26 | $83.23 | $86.18 | $83.23 | $86.00 | $86.00 | 243,476 |
| 2022-05-25 | $82.01 | $83.64 | $81.71 | $83.22 | $83.22 | 112,188 |
| 2022-05-24 | $83.61 | $83.93 | $80.11 | $82.46 | $82.46 | 160,910 |
| 2022-05-23 | $85.16 | $85.73 | $83.37 | $84.27 | $84.27 | 156,474 |
| 2022-05-20 | $84.47 | $84.63 | $82.29 | $84.10 | $84.10 | 263,004 |
| 2022-05-19 | $84.84 | $86.35 | $82.94 | $83.44 | $83.44 | 188,304 |
| 2022-05-18 | $88.28 | $89.64 | $85.01 | $85.96 | $85.96 | 287,995 |
| 2022-05-17 | $90.33 | $91.46 | $89.58 | $90.04 | $90.04 | 163,663 |
| 2022-05-16 | $89.87 | $90.84 | $88.13 | $88.41 | $88.41 | 100,159 |
| 2022-05-13 | $87.97 | $91.43 | $87.73 | $90.74 | $90.74 | 232,136 |
| 2022-05-12 | $87.76 | $88.14 | $86.07 | $87.00 | $87.00 | 239,628 |
| 2022-05-11 | $87.42 | $90.00 | $86.62 | $87.75 | $87.75 | 197,795 |
| 2022-05-10 | $87.45 | $88.72 | $85.38 | $86.90 | $86.90 | 187,797 |
| 2022-05-09 | $88.15 | $88.80 | $85.18 | $85.72 | $85.72 | 248,005 |
| 2022-05-06 | $89.15 | $91.06 | $87.43 | $89.36 | $89.36 | 296,109 |
| 2022-05-05 | $92.69 | $93.29 | $88.88 | $89.46 | $89.46 | 432,086 |
| 2022-05-04 | $94.36 | $95.76 | $91.90 | $94.05 | $94.05 | 481,256 |
| 2022-05-03 | $92.83 | $94.27 | $88.28 | $93.63 | $93.63 | 615,459 |
| 2022-05-02 | $97.84 | $99.68 | $96.20 | $99.42 | $99.42 | 248,114 |
| 2022-04-29 | $100.24 | $102.46 | $97.90 | $98.19 | $98.19 | 136,764 |
| 2022-04-28 | $98.87 | $101.17 | $97.38 | $100.73 | $100.73 | 165,394 |
| 2022-04-27 | $96.96 | $98.89 | $95.64 | $97.25 | $97.25 | 181,711 |
| 2022-04-26 | $99.70 | $101.19 | $95.83 | $96.72 | $96.72 | 163,072 |
| 2022-04-25 | $97.46 | $99.66 | $96.43 | $99.55 | $99.55 | 123,577 |
| 2022-04-22 | $100.23 | $100.81 | $97.55 | $97.66 | $97.66 | 91,321 |
| 2022-04-21 | $104.20 | $104.70 | $100.76 | $100.87 | $100.87 | 112,866 |
| 2022-04-20 | $101.31 | $103.30 | $100.27 | $102.76 | $102.76 | 171,919 |
| 2022-04-19 | $97.40 | $100.01 | $97.00 | $99.73 | $99.73 | 192,465 |
| 2022-04-18 | $95.23 | $97.16 | $94.87 | $96.61 | $96.61 | 268,484 |
| 2022-04-14 | $98.11 | $98.47 | $95.40 | $95.41 | $95.41 | 125,951 |
| 2022-04-13 | $97.50 | $98.03 | $97.06 | $97.74 | $97.74 | 165,493 |
| 2022-04-12 | $97.89 | $99.27 | $96.52 | $96.81 | $96.81 | 177,037 |
| 2022-04-11 | $98.04 | $99.34 | $96.47 | $96.49 | $96.49 | 122,293 |
| 2022-04-08 | $100.76 | $101.78 | $97.89 | $98.25 | $98.25 | 142,260 |
| 2022-04-07 | $101.10 | $102.60 | $100.53 | $101.03 | $101.03 | 99,918 |
| 2022-04-06 | $102.21 | $102.66 | $100.26 | $101.47 | $101.47 | 158,886 |
| 2022-04-05 | $106.97 | $108.33 | $104.27 | $104.39 | $104.39 | 142,800 |
| 2022-04-04 | $107.38 | $108.37 | $105.86 | $107.60 | $107.60 | 130,007 |
| 2022-04-01 | $105.53 | $107.65 | $104.45 | $107.44 | $107.44 | 151,034 |
| 2022-03-31 | $104.72 | $106.07 | $104.61 | $105.13 | $105.13 | 166,895 |
| 2022-03-30 | $106.68 | $107.79 | $105.04 | $105.30 | $105.30 | 121,564 |
| 2022-03-29 | $104.49 | $107.96 | $103.99 | $107.50 | $107.50 | 171,676 |
| 2022-03-28 | $104.53 | $105.37 | $101.88 | $102.97 | $102.97 | 105,840 |
| 2022-03-25 | $105.67 | $105.80 | $104.08 | $105.18 | $105.18 | 93,543 |
| 2022-03-24 | $104.27 | $105.60 | $103.28 | $105.59 | $105.59 | 98,523 |
| 2022-03-23 | $104.06 | $104.81 | $102.62 | $103.29 | $103.29 | 88,335 |
| 2022-03-22 | $104.84 | $105.25 | $103.60 | $104.67 | $104.67 | 105,916 |
| 2022-03-21 | $104.59 | $106.17 | $102.89 | $104.11 | $104.11 | 111,407 |
| 2022-03-18 | $103.35 | $105.12 | $102.43 | $105.09 | $105.09 | 332,574 |
| 2022-03-17 | $101.57 | $104.47 | $101.57 | $103.45 | $103.45 | 98,751 |
| 2022-03-16 | $99.18 | $102.54 | $99.18 | $102.30 | $102.30 | 151,058 |
| 2022-03-15 | $97.45 | $98.03 | $96.29 | $98.01 | $98.01 | 102,101 |
| 2022-03-14 | $96.64 | $97.33 | $95.17 | $96.39 | $96.39 | 173,051 |
| 2022-03-11 | $99.19 | $99.21 | $96.80 | $96.97 | $96.97 | 91,049 |
| 2022-03-10 | $96.38 | $98.95 | $95.88 | $98.34 | $98.34 | 140,422 |
| 2022-03-09 | $96.76 | $98.68 | $95.74 | $98.39 | $98.39 | 116,008 |
| 2022-03-08 | $95.25 | $97.46 | $94.53 | $94.93 | $94.93 | 123,010 |
| 2022-03-07 | $96.35 | $96.35 | $93.58 | $94.57 | $94.57 | 273,989 |
| 2022-03-04 | $97.50 | $98.77 | $95.23 | $96.05 | $96.05 | 193,892 |
| 2022-03-03 | $100.09 | $100.27 | $98.08 | $98.80 | $98.80 | 179,154 |
| 2022-03-02 | $98.36 | $101.69 | $98.36 | $100.35 | $100.35 | 122,723 |
| 2022-03-01 | $99.81 | $101.06 | $96.53 | $97.39 | $97.39 | 167,502 |
| 2022-02-28 | $99.63 | $101.28 | $99.18 | $100.13 | $100.13 | 165,244 |
| 2022-02-25 | $99.72 | $101.40 | $99.36 | $101.10 | $101.10 | 116,165 |
| 2022-02-24 | $95.89 | $100.12 | $95.23 | $99.96 | $99.96 | 203,976 |
| 2022-02-23 | $100.53 | $100.53 | $98.31 | $98.54 | $98.54 | 110,128 |
| 2022-02-22 | $101.37 | $102.63 | $99.00 | $99.75 | $99.75 | 143,502 |
| 2022-02-18 | $101.27 | $103.00 | $100.45 | $101.79 | $101.79 | 283,215 |
| 2022-02-17 | $102.60 | $102.61 | $100.67 | $101.86 | $101.86 | 176,214 |
| 2022-02-16 | $101.50 | $104.03 | $100.63 | $103.96 | $103.96 | 154,595 |
| 2022-02-15 | $100.54 | $102.20 | $99.24 | $102.04 | $102.04 | 209,570 |
| 2022-02-14 | $101.02 | $101.81 | $98.70 | $99.50 | $99.50 | 209,599 |
| 2022-02-11 | $102.91 | $103.50 | $99.55 | $100.52 | $100.52 | 116,722 |
| 2022-02-10 | $100.84 | $103.79 | $100.42 | $102.56 | $102.56 | 194,856 |
| 2022-02-09 | $101.97 | $103.77 | $100.72 | $103.71 | $103.71 | 178,752 |
| 2022-02-08 | $97.51 | $101.16 | $96.85 | $100.83 | $100.83 | 147,014 |
| 2022-02-07 | $99.49 | $101.06 | $97.07 | $97.58 | $97.58 | 158,435 |
| 2022-02-04 | $99.90 | $100.47 | $97.54 | $99.72 | $99.72 | 160,523 |
| 2022-02-03 | $99.66 | $102.15 | $99.65 | $100.96 | $100.96 | 261,646 |
| 2022-02-02 | $101.76 | $102.92 | $99.79 | $101.47 | $101.47 | 594,226 |
| 2022-02-01 | $107.21 | $108.85 | $101.02 | $101.62 | $101.62 | 1,080,501 |
| 2022-01-31 | $108.44 | $113.37 | $107.86 | $113.16 | $113.16 | 259,033 |
| 2022-01-28 | $105.78 | $109.48 | $103.40 | $109.40 | $109.40 | 234,293 |
| 2022-01-27 | $105.62 | $108.01 | $105.27 | $105.40 | $105.40 | 176,838 |
| 2022-01-26 | $109.27 | $110.28 | $104.86 | $106.22 | $106.22 | 168,733 |
| 2022-01-25 | $113.10 | $113.67 | $107.44 | $107.69 | $107.69 | 462,371 |
| 2022-01-24 | $110.92 | $115.31 | $108.56 | $114.94 | $114.94 | 340,596 |
| 2022-01-21 | $111.99 | $114.93 | $111.00 | $112.71 | $112.71 | 416,402 |
| 2022-01-20 | $112.31 | $114.59 | $111.22 | $111.99 | $111.99 | 375,810 |
| 2022-01-19 | $113.97 | $115.40 | $109.76 | $111.01 | $111.01 | 270,110 |
| 2022-01-18 | $117.05 | $117.05 | $113.78 | $113.96 | $113.96 | 143,499 |
| 2022-01-14 | $117.28 | $118.43 | $116.38 | $118.10 | $118.10 | 132,403 |
| 2022-01-13 | $121.05 | $121.31 | $117.50 | $118.00 | $118.00 | 85,383 |
| 2022-01-12 | $120.45 | $121.14 | $119.27 | $120.11 | $120.11 | 153,939 |
| 2022-01-11 | $119.50 | $120.84 | $116.93 | $119.92 | $119.92 | 209,029 |
| 2022-01-10 | $119.27 | $119.80 | $117.15 | $119.59 | $119.59 | 146,553 |
| 2022-01-07 | $119.69 | $122.08 | $118.00 | $120.62 | $120.62 | 498,269 |
| 2022-01-06 | $117.45 | $121.01 | $115.66 | $120.11 | $120.11 | 236,030 |
| 2022-01-05 | $124.63 | $126.28 | $119.34 | $119.51 | $119.51 | 115,981 |
| 2022-01-04 | $121.84 | $124.85 | $120.36 | $123.17 | $123.17 | 133,051 |
| 2022-01-03 | $119.38 | $121.75 | $118.24 | $121.73 | $121.73 | 136,654 |
| 2021-12-31 | $118.45 | $119.66 | $118.26 | $118.47 | $118.47 | 106,775 |
| 2021-12-30 | $122.25 | $122.42 | $118.81 | $118.84 | $118.84 | 120,488 |
| 2021-12-29 | $121.12 | $122.35 | $120.44 | $121.82 | $121.82 | 59,553 |
| 2021-12-28 | $122.12 | $122.47 | $119.56 | $120.48 | $120.48 | 84,148 |
| 2021-12-27 | $118.85 | $122.17 | $115.53 | $122.03 | $122.03 | 121,328 |
| 2021-12-23 | $117.43 | $118.84 | $117.40 | $118.02 | $118.02 | 97,865 |
| 2021-12-22 | $116.77 | $117.74 | $115.97 | $117.46 | $117.46 | 78,536 |
| 2021-12-21 | $114.80 | $116.58 | $114.14 | $116.26 | $116.26 | 93,507 |
| 2021-12-20 | $113.76 | $114.50 | $112.03 | $113.77 | $113.77 | 158,604 |
| 2021-12-17 | $114.15 | $116.32 | $113.60 | $114.93 | $114.93 | 670,098 |
| 2021-12-16 | $120.36 | $120.59 | $114.14 | $115.05 | $115.05 | 144,585 |
| 2021-12-15 | $117.10 | $120.18 | $115.69 | $119.87 | $119.87 | 159,441 |
| 2021-12-14 | $116.12 | $117.51 | $113.50 | $117.39 | $117.39 | 162,517 |
| 2021-12-13 | $114.45 | $117.63 | $113.58 | $116.43 | $116.43 | 125,557 |
| 2021-12-10 | $115.93 | $116.79 | $113.49 | $114.39 | $114.39 | 148,413 |
| 2021-12-09 | $116.21 | $116.86 | $114.20 | $114.53 | $114.53 | 178,394 |
| 2021-12-08 | $118.62 | $119.43 | $116.44 | $116.60 | $116.60 | 157,871 |
| 2021-12-07 | $117.00 | $119.18 | $116.36 | $118.40 | $118.40 | 135,745 |
| 2021-12-06 | $115.71 | $116.76 | $114.04 | $116.02 | $116.02 | 87,547 |
| 2021-12-03 | $118.35 | $118.35 | $113.36 | $114.45 | $114.45 | 269,163 |
| 2021-12-02 | $113.04 | $118.18 | $113.04 | $117.68 | $117.68 | 198,665 |
| 2021-12-01 | $111.95 | $115.79 | $111.95 | $114.35 | $114.35 | 310,689 |
| 2021-11-30 | $109.70 | $111.27 | $107.91 | $110.56 | $110.56 | 170,542 |
| 2021-11-29 | $112.32 | $112.48 | $110.00 | $110.52 | $110.52 | 95,935 |
| 2021-11-26 | $111.09 | $112.67 | $108.99 | $110.70 | $110.70 | 84,932 |
| 2021-11-24 | $114.14 | $115.50 | $113.23 | $114.36 | $114.36 | 98,763 |
| 2021-11-23 | $116.31 | $116.31 | $114.31 | $115.85 | $115.85 | 124,710 |
| 2021-11-22 | $115.98 | $119.41 | $115.62 | $115.91 | $115.91 | 104,477 |
| 2021-11-19 | $115.08 | $117.00 | $115.01 | $115.59 | $115.59 | 159,332 |
| 2021-11-18 | $117.42 | $117.45 | $115.04 | $115.79 | $115.79 | 143,214 |
| 2021-11-17 | $117.45 | $119.08 | $115.36 | $117.45 | $117.45 | 133,321 |
| 2021-11-16 | $118.38 | $119.45 | $117.41 | $118.16 | $118.16 | 134,269 |
| 2021-11-15 | $121.74 | $122.15 | $118.41 | $118.99 | $118.99 | 145,767 |
| 2021-11-12 | $120.14 | $121.86 | $119.12 | $121.25 | $121.25 | 82,194 |
| 2021-11-11 | $118.27 | $120.92 | $118.27 | $120.32 | $120.32 | 81,686 |
| 2021-11-10 | $118.25 | $119.54 | $117.13 | $118.11 | $118.11 | 115,019 |
| 2021-11-09 | $119.32 | $120.21 | $118.59 | $119.22 | $119.22 | 141,116 |
| 2021-11-08 | $121.00 | $122.53 | $119.10 | $119.61 | $119.61 | 226,232 |
| 2021-11-05 | $118.00 | $120.92 | $117.09 | $120.42 | $120.42 | 201,361 |
| 2021-11-04 | $115.01 | $118.80 | $113.21 | $116.86 | $116.86 | 234,031 |
| 2021-11-03 | $111.18 | $115.92 | $109.70 | $115.23 | $115.23 | 261,241 |
| 2021-11-02 | $115.00 | $115.53 | $106.40 | $111.21 | $111.21 | 475,353 |
| 2021-11-01 | $96.30 | $99.31 | $96.30 | $98.28 | $98.28 | 249,976 |
| 2021-10-29 | $96.24 | $97.47 | $95.79 | $96.00 | $96.00 | 187,287 |
| 2021-10-28 | $94.80 | $96.63 | $94.80 | $96.55 | $96.55 | 128,813 |
| 2021-10-27 | $95.75 | $96.08 | $94.37 | $94.62 | $94.62 | 156,233 |
| 2021-10-26 | $97.41 | $98.09 | $96.02 | $96.16 | $96.16 | 147,765 |
| 2021-10-25 | $96.40 | $98.39 | $95.11 | $97.06 | $97.06 | 201,999 |
| 2021-10-22 | $98.98 | $99.15 | $95.96 | $96.40 | $96.40 | 108,668 |
| 2021-10-21 | $98.99 | $99.27 | $98.00 | $98.99 | $98.99 | 107,035 |
| 2021-10-20 | $98.15 | $99.07 | $98.02 | $98.80 | $98.80 | 80,146 |
| 2021-10-19 | $99.24 | $100.09 | $97.91 | $97.99 | $97.99 | 97,219 |
| 2021-10-18 | $98.57 | $99.20 | $96.63 | $98.81 | $98.81 | 354,189 |
| 2021-10-15 | $103.08 | $103.08 | $98.17 | $98.18 | $98.18 | 185,807 |
| 2021-10-14 | $101.24 | $102.54 | $100.76 | $101.72 | $101.72 | 150,962 |
| 2021-10-13 | $100.77 | $101.30 | $99.51 | $100.26 | $100.26 | 79,955 |
| 2021-10-12 | $102.21 | $102.21 | $100.49 | $100.49 | $100.49 | 100,019 |
| 2021-10-11 | $100.25 | $102.67 | $100.25 | $101.69 | $101.69 | 53,648 |
| 2021-10-08 | $101.80 | $101.80 | $100.25 | $100.94 | $100.94 | 110,814 |
| 2021-10-07 | $101.15 | $103.20 | $100.62 | $101.71 | $101.71 | 182,608 |
| 2021-10-06 | $103.80 | $104.38 | $99.84 | $100.35 | $100.35 | 229,503 |
| 2021-10-05 | $103.21 | $105.51 | $102.99 | $104.74 | $104.74 | 87,493 |
| 2021-10-04 | $104.07 | $104.65 | $102.41 | $103.10 | $103.10 | 97,708 |
| 2021-10-01 | $103.26 | $105.84 | $102.25 | $104.63 | $104.63 | 186,931 |
| 2021-09-30 | $104.33 | $105.35 | $101.07 | $102.51 | $102.51 | 170,222 |
| 2021-09-29 | $106.43 | $107.60 | $102.65 | $103.21 | $103.21 | 193,261 |
| 2021-09-28 | $108.13 | $108.81 | $106.17 | $106.53 | $106.53 | 103,830 |
| 2021-09-27 | $106.57 | $109.56 | $106.50 | $108.81 | $108.81 | 116,770 |
| 2021-09-24 | $105.81 | $106.87 | $105.51 | $106.45 | $106.45 | 103,847 |
| 2021-09-23 | $104.86 | $106.88 | $104.52 | $106.27 | $106.27 | 74,015 |
| 2021-09-22 | $103.28 | $104.25 | $102.84 | $103.82 | $103.82 | 102,539 |
| 2021-09-21 | $103.54 | $103.54 | $101.77 | $102.54 | $102.54 | 64,687 |
| 2021-09-20 | $103.71 | $104.23 | $101.00 | $102.49 | $102.49 | 150,139 |
| 2021-09-17 | $106.96 | $107.66 | $105.16 | $105.36 | $105.36 | 499,967 |
| 2021-09-16 | $106.90 | $107.33 | $105.78 | $106.68 | $106.68 | 206,996 |
| 2021-09-15 | $106.58 | $107.74 | $105.20 | $106.90 | $106.90 | 137,560 |
| 2021-09-14 | $106.68 | $107.69 | $105.30 | $106.13 | $106.13 | 113,839 |
| 2021-09-13 | $104.01 | $106.43 | $103.15 | $106.21 | $106.21 | 96,660 |
| 2021-09-10 | $106.24 | $106.38 | $103.22 | $103.49 | $103.49 | 100,914 |
| 2021-09-09 | $105.40 | $106.97 | $104.78 | $105.25 | $105.25 | 123,321 |
| 2021-09-08 | $104.15 | $105.15 | $103.33 | $105.02 | $105.02 | 99,335 |
| 2021-09-07 | $104.72 | $106.45 | $103.91 | $104.65 | $104.65 | 114,704 |
| 2021-09-03 | $104.48 | $106.43 | $104.19 | $105.00 | $105.00 | 143,278 |
| 2021-09-02 | $103.73 | $105.26 | $102.83 | $105.11 | $105.11 | 164,566 |
| 2021-09-01 | $103.24 | $104.00 | $101.94 | $103.73 | $103.73 | 106,953 |
| 2021-08-31 | $104.00 | $104.00 | $101.38 | $103.02 | $103.02 | 170,548 |
| 2021-08-30 | $101.67 | $103.99 | $100.93 | $103.75 | $103.75 | 157,264 |
| 2021-08-27 | $98.41 | $102.00 | $98.16 | $101.35 | $101.35 | 182,302 |
| 2021-08-26 | $97.65 | $98.48 | $96.95 | $97.87 | $97.87 | 173,123 |
| 2021-08-25 | $99.44 | $99.48 | $97.74 | $98.08 | $98.08 | 213,769 |
| 2021-08-24 | $99.00 | $100.51 | $99.00 | $99.81 | $99.81 | 281,277 |
| 2021-08-23 | $104.81 | $105.28 | $98.88 | $99.01 | $99.01 | 310,435 |
| 2021-08-20 | $101.10 | $104.05 | $100.06 | $104.05 | $104.05 | 254,432 |
| 2021-08-19 | $97.65 | $101.27 | $97.08 | $101.05 | $101.05 | 271,233 |
| 2021-08-18 | $96.46 | $99.66 | $96.08 | $98.77 | $98.77 | 213,099 |
| 2021-08-17 | $94.78 | $96.57 | $92.86 | $96.46 | $96.46 | 322,022 |
| 2021-08-16 | $90.60 | $90.93 | $89.40 | $89.50 | $89.50 | 136,094 |
| 2021-08-13 | $91.47 | $91.47 | $90.16 | $90.68 | $90.68 | 97,700 |
| 2021-08-12 | $93.18 | $93.98 | $91.77 | $91.86 | $91.86 | 95,189 |
| 2021-08-11 | $93.55 | $93.55 | $92.07 | $92.78 | $92.78 | 66,640 |
| 2021-08-10 | $93.89 | $93.89 | $92.51 | $93.22 | $93.22 | 64,208 |
| 2021-08-09 | $93.29 | $93.86 | $92.54 | $93.41 | $93.41 | 57,996 |
| 2021-08-06 | $93.49 | $94.62 | $92.82 | $93.44 | $93.44 | 111,574 |
| 2021-08-05 | $93.35 | $93.85 | $92.60 | $92.99 | $92.99 | 59,382 |
| 2021-08-04 | $92.02 | $93.01 | $92.00 | $92.70 | $92.70 | 81,673 |
| 2021-08-03 | $93.25 | $93.88 | $91.99 | $93.02 | $93.02 | 142,980 |
| 2021-08-02 | $94.82 | $96.04 | $93.15 | $93.34 | $93.34 | 86,308 |
| 2021-07-30 | $93.17 | $94.63 | $92.90 | $94.52 | $94.52 | 91,264 |
| 2021-07-29 | $93.00 | $94.20 | $91.96 | $93.59 | $93.59 | 66,310 |
| 2021-07-28 | $90.16 | $92.83 | $90.04 | $92.06 | $92.06 | 152,119 |
| 2021-07-27 | $92.00 | $92.00 | $88.29 | $90.29 | $90.29 | 73,153 |
| 2021-07-26 | $92.73 | $94.27 | $92.16 | $92.63 | $92.63 | 79,081 |
| 2021-07-23 | $91.32 | $92.36 | $90.69 | $92.22 | $92.22 | 81,024 |
| 2021-07-22 | $93.81 | $94.38 | $91.16 | $91.44 | $91.44 | 186,900 |
| 2021-07-21 | $92.29 | $94.10 | $92.29 | $93.95 | $93.95 | 96,602 |
| 2021-07-20 | $90.35 | $93.25 | $90.35 | $92.02 | $92.02 | 169,820 |
| 2021-07-19 | $89.69 | $91.17 | $89.13 | $89.85 | $89.85 | 126,052 |
| 2021-07-16 | $92.29 | $92.29 | $90.22 | $90.34 | $90.34 | 100,400 |
| 2021-07-15 | $92.33 | $92.35 | $90.20 | $91.31 | $91.31 | 77,494 |
| 2021-07-14 | $93.81 | $94.71 | $92.55 | $92.72 | $92.72 | 88,033 |
| 2021-07-13 | $92.38 | $93.03 | $91.74 | $93.01 | $93.01 | 88,096 |
| 2021-07-12 | $93.22 | $93.35 | $91.87 | $93.14 | $93.14 | 115,123 |
| 2021-07-09 | $92.09 | $93.03 | $91.56 | $92.81 | $92.81 | 75,758 |
| 2021-07-08 | $89.55 | $92.42 | $89.43 | $91.28 | $91.28 | 155,914 |
| 2021-07-07 | $92.87 | $93.72 | $90.92 | $91.51 | $91.51 | 174,397 |
| 2021-07-06 | $95.33 | $95.33 | $92.58 | $92.83 | $92.83 | 281,377 |
| 2021-07-02 | $96.31 | $96.44 | $95.04 | $95.33 | $95.33 | 80,508 |
| 2021-07-01 | $96.57 | $96.57 | $95.52 | $95.90 | $95.90 | 81,552 |
| 2021-06-30 | $96.47 | $96.54 | $95.86 | $95.87 | $95.87 | 97,852 |
| 2021-06-29 | $96.27 | $97.04 | $96.11 | $96.67 | $96.67 | 62,075 |
| 2021-06-28 | $95.34 | $96.21 | $95.11 | $95.97 | $95.97 | 109,414 |
| 2021-06-25 | $95.32 | $96.03 | $95.09 | $95.29 | $95.29 | 516,787 |
| 2021-06-24 | $93.98 | $95.25 | $93.42 | $95.05 | $95.05 | 100,808 |
| 2021-06-23 | $93.75 | $94.19 | $93.06 | $93.32 | $93.32 | 105,963 |
| 2021-06-22 | $93.29 | $93.76 | $92.62 | $93.40 | $93.40 | 84,787 |
| 2021-06-21 | $91.80 | $94.34 | $91.25 | $93.76 | $93.76 | 155,150 |
| 2021-06-18 | $92.60 | $92.60 | $90.60 | $91.17 | $91.17 | 290,004 |
| 2021-06-17 | $94.26 | $94.70 | $93.12 | $93.90 | $93.90 | 152,166 |
| 2021-06-16 | $94.61 | $94.92 | $92.93 | $94.18 | $94.18 | 122,883 |
| 2021-06-15 | $94.72 | $95.08 | $93.77 | $94.29 | $94.29 | 126,681 |
| 2021-06-14 | $93.96 | $95.16 | $93.96 | $94.56 | $94.56 | 126,122 |
| 2021-06-11 | $94.50 | $94.88 | $93.45 | $94.09 | $94.09 | 133,222 |
| 2021-06-10 | $94.64 | $94.93 | $93.54 | $93.96 | $93.96 | 115,748 |
| 2021-06-09 | $95.66 | $95.95 | $93.94 | $94.34 | $94.34 | 103,942 |
| 2021-06-08 | $94.86 | $95.83 | $94.49 | $95.43 | $95.43 | 114,486 |
| 2021-06-07 | $93.76 | $94.59 | $93.04 | $94.08 | $94.08 | 108,613 |
| 2021-06-04 | $92.26 | $93.93 | $91.97 | $93.65 | $93.65 | 139,426 |
| 2021-06-03 | $90.39 | $91.88 | $89.84 | $91.85 | $91.85 | 142,640 |
| 2021-06-02 | $90.82 | $91.20 | $89.57 | $90.88 | $90.88 | 170,899 |
| 2021-06-01 | $90.17 | $90.66 | $89.48 | $90.32 | $90.32 | 175,738 |
| 2021-05-28 | $89.34 | $90.13 | $89.01 | $89.69 | $89.69 | 162,762 |
| 2021-05-27 | $87.65 | $89.01 | $87.42 | $89.00 | $89.00 | 265,423 |
| 2021-05-26 | $85.88 | $87.78 | $85.34 | $87.63 | $87.63 | 139,085 |
| 2021-05-25 | $86.31 | $87.66 | $85.18 | $85.58 | $85.58 | 167,329 |
| 2021-05-24 | $85.39 | $87.08 | $85.39 | $86.12 | $86.12 | 141,378 |
| 2021-05-21 | $84.94 | $86.05 | $84.42 | $84.83 | $84.83 | 135,344 |
| 2021-05-20 | $83.68 | $84.55 | $83.21 | $84.50 | $84.50 | 143,513 |
| 2021-05-19 | $79.60 | $83.78 | $79.60 | $83.50 | $83.50 | 191,695 |
| 2021-05-18 | $81.58 | $82.86 | $81.01 | $81.01 | $81.01 | 144,196 |
| 2021-05-17 | $80.85 | $81.76 | $80.52 | $81.50 | $81.50 | 125,957 |
| 2021-05-14 | $79.70 | $82.11 | $79.00 | $81.71 | $81.71 | 184,393 |
| 2021-05-13 | $78.03 | $79.46 | $77.71 | $78.70 | $78.70 | 402,214 |
| 2021-05-12 | $80.92 | $81.87 | $77.30 | $77.50 | $77.50 | 202,873 |
| 2021-05-11 | $81.52 | $83.18 | $81.06 | $82.04 | $82.04 | 195,987 |
| 2021-05-10 | $84.81 | $85.25 | $82.81 | $82.92 | $82.92 | 155,825 |
| 2021-05-07 | $86.43 | $86.50 | $84.68 | $85.25 | $85.25 | 102,007 |
| 2021-05-06 | $85.42 | $86.80 | $85.16 | $86.23 | $86.23 | 164,654 |
| 2021-05-05 | $85.60 | $86.75 | $85.54 | $85.86 | $85.86 | 74,413 |
| 2021-05-04 | $82.52 | $85.69 | $82.00 | $84.94 | $84.94 | 343,691 |
| 2021-05-03 | $86.48 | $87.03 | $85.26 | $86.11 | $86.11 | 270,767 |
| 2021-04-30 | $90.83 | $90.83 | $85.48 | $85.62 | $85.62 | 209,556 |
| 2021-04-29 | $92.72 | $93.31 | $91.10 | $91.95 | $91.95 | 141,870 |
| 2021-04-28 | $91.92 | $92.20 | $91.28 | $92.15 | $92.15 | 79,651 |
| 2021-04-27 | $91.64 | $92.56 | $91.25 | $92.28 | $92.28 | 105,834 |
| 2021-04-26 | $91.71 | $92.16 | $90.85 | $92.11 | $92.11 | 90,664 |
| 2021-04-23 | $89.50 | $91.98 | $89.50 | $91.16 | $91.16 | 99,848 |
| 2021-04-22 | $89.48 | $90.17 | $88.40 | $89.08 | $89.08 | 174,988 |
| 2021-04-21 | $87.75 | $89.22 | $87.75 | $88.80 | $88.80 | 95,689 |
| 2021-04-20 | $88.74 | $89.55 | $86.83 | $87.67 | $87.67 | 148,847 |
| 2021-04-19 | $88.74 | $89.00 | $87.21 | $88.87 | $88.87 | 114,475 |
| 2021-04-16 | $90.42 | $90.42 | $89.08 | $89.40 | $89.40 | 84,448 |
| 2021-04-15 | $89.54 | $90.05 | $88.98 | $89.93 | $89.93 | 53,603 |
| 2021-04-14 | $88.47 | $89.40 | $87.77 | $88.49 | $88.49 | 87,486 |
| 2021-04-13 | $89.04 | $89.81 | $87.85 | $88.35 | $88.35 | 96,386 |
| 2021-04-12 | $89.44 | $90.07 | $88.50 | $89.09 | $89.09 | 68,667 |
| 2021-04-09 | $89.05 | $89.74 | $88.32 | $89.43 | $89.43 | 76,050 |
| 2021-04-08 | $89.20 | $89.60 | $88.29 | $89.12 | $89.12 | 140,904 |
| 2021-04-07 | $90.24 | $90.60 | $88.23 | $88.53 | $88.53 | 83,115 |
| 2021-04-06 | $92.73 | $93.49 | $90.39 | $90.52 | $90.52 | 90,593 |
| 2021-04-05 | $92.25 | $93.44 | $91.68 | $92.73 | $92.73 | 119,209 |
| 2021-04-01 | $90.93 | $91.91 | $90.42 | $91.36 | $91.36 | 186,832 |
| 2021-03-31 | $90.00 | $91.87 | $89.96 | $90.39 | $90.39 | 290,445 |
| 2021-03-30 | $88.52 | $89.58 | $87.92 | $89.56 | $89.56 | 120,849 |
| 2021-03-29 | $90.19 | $92.13 | $88.72 | $88.84 | $88.84 | 191,231 |
| 2021-03-26 | $85.62 | $90.96 | $85.62 | $90.82 | $90.82 | 161,106 |
| 2021-03-25 | $84.83 | $86.07 | $83.66 | $85.38 | $85.38 | 158,929 |
| 2021-03-24 | $86.23 | $87.69 | $85.51 | $85.53 | $85.53 | 256,100 |
| 2021-03-23 | $86.93 | $87.76 | $84.69 | $85.30 | $85.30 | 126,899 |
| 2021-03-22 | $89.41 | $89.67 | $87.64 | $87.80 | $87.80 | 152,862 |
| 2021-03-19 | $91.17 | $91.48 | $89.37 | $89.46 | $89.46 | 549,932 |
| 2021-03-18 | $91.40 | $93.42 | $90.42 | $90.83 | $90.83 | 202,289 |
| 2021-03-17 | $93.23 | $93.23 | $91.55 | $92.50 | $92.50 | 132,508 |
| 2021-03-16 | $93.29 | $94.25 | $92.63 | $93.48 | $93.48 | 106,920 |
| 2021-03-15 | $92.43 | $93.33 | $91.58 | $93.12 | $93.12 | 122,217 |
| 2021-03-12 | $91.97 | $93.25 | $91.41 | $92.93 | $92.93 | 115,596 |
| 2021-03-11 | $89.81 | $92.23 | $89.39 | $92.05 | $92.05 | 162,278 |
| 2021-03-10 | $88.08 | $88.71 | $87.42 | $88.32 | $88.32 | 105,717 |
| 2021-03-09 | $87.45 | $87.99 | $86.60 | $86.85 | $86.85 | 129,089 |
| 2021-03-08 | $87.22 | $87.95 | $85.83 | $85.92 | $85.92 | 118,537 |
| 2021-03-05 | $86.26 | $87.22 | $84.72 | $86.95 | $86.95 | 244,322 |
| 2021-03-04 | $87.01 | $87.83 | $84.40 | $85.13 | $85.13 | 182,330 |
| 2021-03-03 | $89.08 | $89.40 | $87.01 | $87.39 | $87.39 | 138,156 |
| 2021-03-02 | $91.61 | $91.95 | $89.08 | $89.38 | $89.38 | 274,215 |
| 2021-03-01 | $90.10 | $91.68 | $89.22 | $91.66 | $91.66 | 182,418 |
| 2021-02-26 | $88.21 | $89.17 | $86.73 | $88.33 | $88.33 | 187,527 |
| 2021-02-25 | $89.31 | $90.04 | $87.66 | $87.89 | $87.89 | 224,511 |
| 2021-02-24 | $88.23 | $90.33 | $88.23 | $90.16 | $90.16 | 114,869 |
| 2021-02-23 | $87.64 | $88.69 | $86.50 | $88.12 | $88.12 | 194,971 |
| 2021-02-22 | $87.21 | $89.81 | $86.77 | $88.72 | $88.72 | 142,710 |
| 2021-02-19 | $86.94 | $88.70 | $86.53 | $88.14 | $88.14 | 150,745 |
| 2021-02-18 | $85.85 | $87.01 | $85.07 | $86.63 | $86.63 | 179,497 |
| 2021-02-17 | $86.54 | $88.21 | $86.01 | $86.16 | $86.16 | 136,313 |
| 2021-02-16 | $88.50 | $88.74 | $87.00 | $87.40 | $87.40 | 122,045 |
| 2021-02-12 | $88.13 | $89.00 | $87.39 | $87.80 | $87.80 | 84,885 |
| 2021-02-11 | $87.33 | $88.78 | $87.21 | $88.40 | $88.40 | 153,152 |
| 2021-02-10 | $88.44 | $89.35 | $86.66 | $87.08 | $87.08 | 126,070 |
| 2021-02-09 | $89.80 | $89.80 | $88.13 | $88.24 | $88.24 | 120,264 |
| 2021-02-08 | $89.26 | $90.61 | $88.90 | $89.89 | $89.89 | 178,631 |
| 2021-02-05 | $87.61 | $89.46 | $86.83 | $89.26 | $89.26 | 200,600 |
| 2021-02-04 | $84.00 | $87.61 | $83.39 | $87.47 | $87.47 | 222,563 |
| 2021-02-03 | $83.33 | $84.33 | $81.30 | $84.10 | $84.10 | 245,550 |
| 2021-02-02 | $87.95 | $90.00 | $82.46 | $83.77 | $83.77 | 436,032 |
| 2021-02-01 | $79.59 | $80.92 | $78.83 | $80.78 | $80.78 | 153,407 |
| 2021-01-29 | $79.98 | $80.78 | $78.44 | $78.94 | $78.94 | 195,338 |
| 2021-01-28 | $81.63 | $81.82 | $80.00 | $80.28 | $80.28 | 150,309 |
| 2021-01-27 | $81.60 | $82.75 | $79.59 | $80.72 | $80.72 | 173,313 |
| 2021-01-26 | $85.50 | $87.02 | $82.56 | $83.04 | $83.04 | 130,501 |
| 2021-01-25 | $85.77 | $87.24 | $84.79 | $85.53 | $85.53 | 170,484 |
| 2021-01-22 | $84.19 | $86.20 | $83.98 | $85.82 | $85.82 | 134,155 |
| 2021-01-21 | $85.39 | $86.55 | $84.11 | $85.09 | $85.09 | 139,847 |
| 2021-01-20 | $85.78 | $86.99 | $84.02 | $84.56 | $84.56 | 140,585 |
| 2021-01-19 | $84.29 | $86.57 | $84.29 | $85.33 | $85.33 | 244,651 |
| 2021-01-15 | $84.24 | $84.69 | $82.47 | $82.57 | $82.57 | 238,999 |
| 2021-01-14 | $83.25 | $87.28 | $82.92 | $85.53 | $85.53 | 185,979 |
| 2021-01-13 | $84.04 | $84.32 | $82.80 | $83.05 | $83.05 | 104,957 |
| 2021-01-12 | $85.70 | $87.06 | $83.55 | $84.05 | $84.05 | 167,406 |
| 2021-01-11 | $82.38 | $84.66 | $82.38 | $84.58 | $84.58 | 106,184 |
| 2021-01-08 | $83.79 | $84.07 | $82.57 | $83.65 | $83.65 | 97,949 |
| 2021-01-07 | $81.82 | $83.14 | $80.78 | $83.00 | $83.00 | 122,069 |
| 2021-01-06 | $81.19 | $82.30 | $80.66 | $81.82 | $81.82 | 234,158 |
| 2021-01-05 | $77.22 | $80.95 | $77.22 | $80.45 | $80.45 | 168,561 |
| 2021-01-04 | $78.12 | $78.45 | $75.72 | $77.52 | $77.52 | 140,525 |
| 2020-12-31 | $76.79 | $77.96 | $76.19 | $77.59 | $77.59 | 128,682 |
| 2020-12-30 | $75.65 | $77.13 | $75.65 | $76.49 | $76.49 | 66,852 |
| 2020-12-29 | $78.26 | $78.26 | $75.00 | $75.55 | $75.55 | 99,347 |
| 2020-12-28 | $76.88 | $78.32 | $76.66 | $77.86 | $77.86 | 115,269 |
| 2020-12-24 | $76.93 | $77.36 | $75.31 | $76.05 | $76.05 | 121,244 |
| 2020-12-23 | $76.29 | $77.05 | $76.05 | $76.76 | $76.76 | 95,153 |
| 2020-12-22 | $74.61 | $76.94 | $74.49 | $75.99 | $75.99 | 142,274 |
| 2020-12-21 | $75.15 | $75.55 | $72.98 | $74.43 | $74.43 | 167,391 |
| 2020-12-18 | $76.75 | $78.47 | $76.21 | $76.46 | $76.46 | 808,726 |
| 2020-12-17 | $73.37 | $76.56 | $73.04 | $76.44 | $76.44 | 239,219 |
| 2020-12-16 | $72.00 | $72.94 | $71.52 | $72.69 | $72.69 | 212,900 |
| 2020-12-15 | $70.57 | $71.99 | $69.60 | $71.77 | $71.77 | 226,018 |
| 2020-12-14 | $69.19 | $70.29 | $69.19 | $69.77 | $69.77 | 273,277 |
| 2020-12-11 | $68.81 | $68.98 | $67.74 | $68.39 | $68.39 | 176,984 |
| 2020-12-10 | $69.01 | $69.70 | $68.65 | $69.20 | $69.20 | 130,665 |
| 2020-12-09 | $71.81 | $71.95 | $69.03 | $69.32 | $69.32 | 163,449 |
| 2020-12-08 | $71.07 | $72.29 | $71.07 | $71.81 | $71.81 | 145,794 |
| 2020-12-07 | $69.80 | $71.56 | $69.59 | $71.49 | $71.49 | 128,351 |
| 2020-12-04 | $69.06 | $69.88 | $68.84 | $69.76 | $69.76 | 135,531 |
| 2020-12-03 | $69.50 | $69.82 | $68.45 | $68.57 | $68.57 | 108,060 |
| 2020-12-02 | $68.99 | $69.46 | $68.25 | $69.30 | $69.30 | 148,587 |
| 2020-12-01 | $68.99 | $69.33 | $68.26 | $68.97 | $68.97 | 186,734 |
| 2020-11-30 | $68.95 | $69.14 | $67.77 | $68.31 | $68.31 | 181,458 |
| 2020-11-27 | $68.81 | $69.34 | $68.18 | $69.00 | $69.00 | 91,488 |
| 2020-11-25 | $69.74 | $70.06 | $68.83 | $68.86 | $68.86 | 174,717 |
| 2020-11-24 | $71.00 | $71.00 | $69.94 | $69.99 | $69.99 | 260,083 |
| 2020-11-23 | $71.09 | $71.36 | $70.09 | $70.53 | $70.53 | 156,192 |
| 2020-11-20 | $69.43 | $70.77 | $69.43 | $70.33 | $70.33 | 141,720 |
| 2020-11-19 | $68.84 | $69.89 | $68.44 | $69.82 | $69.82 | 127,792 |
| 2020-11-18 | $70.86 | $71.24 | $69.08 | $69.15 | $69.15 | 156,671 |
| 2020-11-17 | $70.79 | $71.19 | $69.43 | $71.02 | $71.02 | 168,106 |
| 2020-11-16 | $70.00 | $71.30 | $69.33 | $71.25 | $71.25 | 234,994 |
| 2020-11-13 | $67.24 | $70.12 | $67.24 | $69.77 | $69.77 | 204,286 |
| 2020-11-12 | $68.40 | $68.40 | $66.19 | $66.56 | $66.56 | 189,680 |
| 2020-11-11 | $67.35 | $68.74 | $66.28 | $68.63 | $68.63 | 110,106 |
| 2020-11-10 | $67.83 | $68.54 | $66.08 | $67.02 | $67.02 | 235,740 |
| 2020-11-09 | $69.10 | $70.65 | $67.20 | $67.28 | $67.28 | 221,061 |
| 2020-11-06 | $66.49 | $67.21 | $65.56 | $66.48 | $66.48 | 164,972 |
| 2020-11-05 | $65.48 | $66.82 | $65.48 | $66.38 | $66.38 | 124,284 |
| 2020-11-04 | $63.09 | $65.14 | $62.42 | $64.82 | $64.82 | 154,727 |
| 2020-11-03 | $64.30 | $67.45 | $63.13 | $63.68 | $63.68 | 312,278 |
| 2020-11-02 | $60.35 | $61.27 | $59.78 | $61.18 | $61.18 | 217,912 |
| 2020-10-30 | $60.26 | $60.88 | $59.45 | $60.02 | $60.02 | 126,964 |
| 2020-10-29 | $60.12 | $61.42 | $59.84 | $60.83 | $60.83 | 272,161 |
| 2020-10-28 | $61.06 | $61.35 | $59.85 | $59.92 | $59.92 | 154,078 |
| 2020-10-27 | $62.69 | $63.52 | $62.11 | $62.16 | $62.16 | 127,168 |
| 2020-10-26 | $62.98 | $63.16 | $61.60 | $62.47 | $62.47 | 183,024 |
| 2020-10-23 | $64.09 | $64.09 | $63.30 | $63.73 | $63.73 | 161,440 |
| 2020-10-22 | $63.43 | $64.12 | $62.96 | $63.60 | $63.60 | 167,515 |
| 2020-10-21 | $63.86 | $64.54 | $63.06 | $63.09 | $63.09 | 136,860 |
| 2020-10-20 | $64.27 | $64.91 | $63.45 | $63.80 | $63.80 | 95,725 |
| 2020-10-19 | $64.66 | $65.27 | $63.57 | $63.75 | $63.75 | 190,120 |
| 2020-10-16 | $63.39 | $64.56 | $63.00 | $63.09 | $63.09 | 97,100 |
| 2020-10-15 | $62.53 | $63.45 | $62.15 | $63.43 | $63.43 | 219,283 |
| 2020-10-14 | $64.52 | $64.99 | $62.78 | $63.14 | $63.14 | 97,830 |
| 2020-10-13 | $65.01 | $65.01 | $63.46 | $64.34 | $64.34 | 145,976 |
| 2020-10-12 | $64.62 | $65.61 | $64.62 | $65.34 | $65.34 | 99,478 |
| 2020-10-09 | $65.02 | $65.89 | $64.23 | $64.67 | $64.67 | 223,834 |
| 2020-10-08 | $64.06 | $65.13 | $64.04 | $64.37 | $64.37 | 106,876 |
| 2020-10-07 | $64.12 | $64.12 | $62.79 | $63.60 | $63.60 | 230,185 |
| 2020-10-06 | $63.73 | $64.91 | $63.51 | $63.55 | $63.55 | 184,884 |
| 2020-10-05 | $63.24 | $64.23 | $62.73 | $63.55 | $63.55 | 159,945 |
| 2020-10-02 | $61.53 | $63.23 | $61.48 | $62.57 | $62.57 | 187,721 |
| 2020-10-01 | $63.53 | $63.60 | $62.47 | $62.97 | $62.97 | 169,800 |
| 2020-09-30 | $63.15 | $64.51 | $62.73 | $63.03 | $63.03 | 224,407 |
| 2020-09-29 | $63.30 | $64.17 | $63.02 | $63.33 | $63.33 | 131,920 |
| 2020-09-28 | $62.55 | $63.35 | $62.15 | $63.00 | $63.00 | 156,943 |
| 2020-09-25 | $61.99 | $62.02 | $60.98 | $61.61 | $61.61 | 152,430 |
| 2020-09-24 | $60.78 | $63.01 | $60.30 | $62.27 | $62.27 | 292,359 |
| 2020-09-23 | $61.84 | $62.80 | $60.89 | $60.94 | $60.94 | 220,650 |
| 2020-09-22 | $62.43 | $62.43 | $61.27 | $62.05 | $62.05 | 153,547 |
| 2020-09-21 | $60.97 | $62.21 | $60.72 | $62.19 | $62.19 | 221,483 |
| 2020-09-18 | $62.25 | $63.15 | $61.43 | $62.17 | $62.17 | 600,449 |
| 2020-09-17 | $61.14 | $61.80 | $60.44 | $61.68 | $61.68 | 252,466 |
| 2020-09-16 | $62.11 | $63.01 | $61.94 | $62.20 | $62.20 | 183,231 |
| 2020-09-15 | $61.00 | $61.99 | $60.51 | $61.44 | $61.44 | 274,080 |
| 2020-09-14 | $60.17 | $60.88 | $59.80 | $60.46 | $60.46 | 213,153 |
| 2020-09-11 | $59.81 | $60.09 | $58.85 | $59.44 | $59.44 | 324,463 |
| 2020-09-10 | $63.00 | $63.56 | $59.25 | $59.53 | $59.53 | 342,475 |
| 2020-09-09 | $63.52 | $63.52 | $62.16 | $62.59 | $62.59 | 494,170 |
| 2020-09-08 | $63.27 | $63.98 | $62.24 | $62.96 | $62.96 | 295,876 |
| 2020-09-04 | $64.10 | $65.55 | $62.09 | $63.99 | $63.99 | 490,784 |
| 2020-09-03 | $66.81 | $66.81 | $60.00 | $64.13 | $64.13 | 698,404 |
| 2020-09-02 | $68.19 | $68.90 | $67.63 | $68.72 | $68.72 | 194,607 |
| 2020-09-01 | $69.00 | $69.18 | $67.58 | $68.01 | $68.01 | 236,523 |
| 2020-08-31 | $70.34 | $70.67 | $69.32 | $69.78 | $69.78 | 213,842 |
| 2020-08-28 | $70.45 | $70.60 | $69.60 | $70.22 | $70.22 | 162,510 |
| 2020-08-27 | $71.08 | $71.11 | $69.42 | $70.05 | $70.05 | 278,361 |
| 2020-08-26 | $71.12 | $72.04 | $70.06 | $71.34 | $71.34 | 270,747 |
| 2020-08-25 | $69.46 | $71.48 | $69.19 | $71.34 | $71.34 | 302,431 |
| 2020-08-24 | $69.88 | $71.30 | $69.27 | $69.61 | $69.61 | 188,931 |
| 2020-08-21 | $70.02 | $70.06 | $68.19 | $69.12 | $69.12 | 280,818 |
| 2020-08-20 | $73.79 | $74.24 | $69.51 | $70.05 | $70.05 | 563,146 |
| 2020-08-19 | $72.50 | $74.77 | $72.44 | $74.37 | $74.37 | 404,990 |
| 2020-08-18 | $70.72 | $72.76 | $67.74 | $72.69 | $72.69 | 833,975 |
| 2020-08-17 | $73.39 | $74.98 | $72.83 | $74.44 | $74.44 | 313,867 |
| 2020-08-14 | $73.94 | $75.00 | $72.53 | $73.06 | $73.06 | 281,551 |
| 2020-08-13 | $74.84 | $75.04 | $74.00 | $74.35 | $74.35 | 172,304 |
| 2020-08-12 | $73.81 | $74.92 | $73.50 | $74.68 | $74.68 | 261,472 |
| 2020-08-11 | $72.94 | $74.47 | $72.46 | $73.09 | $73.09 | 201,897 |
| 2020-08-10 | $76.38 | $76.85 | $72.50 | $72.65 | $72.65 | 196,787 |
| 2020-08-07 | $75.75 | $76.46 | $75.51 | $76.40 | $76.40 | 248,866 |
| 2020-08-06 | $75.42 | $76.20 | $74.98 | $75.84 | $75.84 | 161,195 |
| 2020-08-05 | $74.29 | $76.85 | $73.86 | $75.63 | $75.63 | 404,658 |
| 2020-08-04 | $73.87 | $74.51 | $72.97 | $73.54 | $73.54 | 213,178 |
| 2020-08-03 | $72.63 | $74.15 | $72.63 | $73.64 | $73.64 | 118,861 |
| 2020-07-31 | $72.28 | $72.71 | $71.13 | $72.63 | $72.63 | 270,434 |
| 2020-07-30 | $70.35 | $72.37 | $70.35 | $72.13 | $72.13 | 110,583 |
| 2020-07-29 | $69.53 | $71.54 | $69.50 | $71.34 | $71.34 | 162,946 |
| 2020-07-28 | $69.29 | $69.55 | $68.89 | $69.35 | $69.35 | 197,179 |
| 2020-07-27 | $68.50 | $69.96 | $68.50 | $69.80 | $69.80 | 144,100 |
| 2020-07-24 | $69.19 | $69.19 | $67.95 | $68.50 | $68.50 | 231,111 |
| 2020-07-23 | $67.97 | $69.27 | $67.97 | $69.23 | $69.23 | 282,961 |
| 2020-07-22 | $66.90 | $68.19 | $66.90 | $67.89 | $67.89 | 179,302 |
| 2020-07-21 | $67.00 | $67.78 | $66.82 | $67.25 | $67.25 | 153,986 |
| 2020-07-20 | $64.34 | $66.69 | $64.01 | $66.55 | $66.55 | 125,809 |
| 2020-07-17 | $64.14 | $64.97 | $63.86 | $64.65 | $64.65 | 142,700 |
| 2020-07-16 | $64.70 | $65.04 | $63.21 | $63.72 | $63.72 | 150,800 |
| 2020-07-15 | $65.50 | $65.93 | $64.49 | $65.02 | $65.02 | 292,700 |
| 2020-07-14 | $62.29 | $64.21 | $62.11 | $64.16 | $64.16 | 139,700 |
| 2020-07-13 | $65.04 | $65.26 | $62.61 | $62.72 | $62.72 | 241,500 |
| 2020-07-10 | $64.95 | $65.25 | $63.76 | $64.33 | $64.33 | 211,100 |
| 2020-07-09 | $63.42 | $65.26 | $62.75 | $65.12 | $65.12 | 208,300 |
| 2020-07-08 | $64.14 | $64.79 | $62.64 | $63.26 | $63.26 | 347,500 |
| 2020-07-07 | $63.95 | $65.40 | $63.62 | $64.05 | $64.05 | 498,700 |
| 2020-07-06 | $63.99 | $65.17 | $63.78 | $64.32 | $64.32 | 276,100 |
| 2020-07-02 | $62.11 | $63.16 | $62.11 | $62.78 | $62.78 | 273,100 |
| 2020-07-01 | $62.55 | $62.62 | $60.97 | $61.26 | $61.26 | 323,700 |
| 2020-06-30 | $60.19 | $62.48 | $60.10 | $62.42 | $62.42 | 320,000 |
| 2020-06-29 | $59.83 | $60.96 | $59.28 | $60.20 | $60.20 | 305,600 |
| 2020-06-26 | $59.00 | $60.34 | $58.56 | $59.35 | $59.35 | 550,961 |
| 2020-06-25 | $58.44 | $59.24 | $57.56 | $59.20 | $59.20 | 346,015 |
| 2020-06-24 | $59.84 | $60.38 | $58.40 | $58.56 | $58.56 | 302,126 |
| 2020-06-23 | $61.25 | $61.38 | $60.20 | $60.38 | $60.38 | 593,195 |
| 2020-06-22 | $59.99 | $61.34 | $59.15 | $60.41 | $60.41 | 402,266 |
| 2020-06-19 | $62.03 | $62.62 | $59.96 | $60.19 | $60.19 | 509,615 |
| 2020-06-18 | $62.42 | $62.81 | $60.58 | $61.40 | $61.40 | 442,421 |
| 2020-06-17 | $64.26 | $64.71 | $61.92 | $63.00 | $63.00 | 430,467 |
| 2020-06-16 | $64.62 | $64.78 | $63.26 | $63.92 | $63.92 | 414,581 |
| 2020-06-15 | $59.37 | $62.03 | $59.08 | $61.66 | $61.66 | 341,905 |
| 2020-06-12 | $62.26 | $62.78 | $59.30 | $60.84 | $60.84 | 321,494 |
| 2020-06-11 | $64.50 | $64.50 | $60.33 | $60.33 | $60.33 | 385,397 |
| 2020-06-10 | $67.19 | $67.51 | $65.78 | $66.16 | $66.16 | 195,253 |
| 2020-06-09 | $66.83 | $68.16 | $66.80 | $67.01 | $67.01 | 178,572 |
| 2020-06-08 | $67.71 | $68.22 | $66.56 | $67.57 | $67.57 | 322,323 |
| 2020-06-05 | $66.90 | $67.49 | $65.76 | $66.29 | $66.29 | 327,908 |
| 2020-06-04 | $65.62 | $66.26 | $64.33 | $65.27 | $65.27 | 338,251 |
| 2020-06-03 | $66.71 | $66.96 | $65.88 | $66.44 | $66.44 | 335,890 |
| 2020-06-02 | $66.39 | $67.04 | $65.78 | $66.00 | $66.00 | 317,900 |
| 2020-06-01 | $64.15 | $66.15 | $63.87 | $65.85 | $65.85 | 229,746 |
| 2020-05-29 | $63.39 | $64.26 | $62.48 | $63.94 | $63.94 | 211,539 |
| 2020-05-28 | $65.00 | $65.53 | $63.63 | $63.65 | $63.65 | 200,374 |
| 2020-05-27 | $64.63 | $64.99 | $62.50 | $64.87 | $64.87 | 237,529 |
| 2020-05-26 | $64.03 | $64.48 | $62.85 | $63.78 | $63.78 | 218,870 |
| 2020-05-22 | $62.98 | $62.98 | $61.89 | $62.67 | $62.67 | 138,645 |
| 2020-05-21 | $63.14 | $63.98 | $62.13 | $62.55 | $62.55 | 226,904 |
| 2020-05-20 | $61.49 | $63.30 | $61.49 | $63.28 | $63.28 | 297,876 |
| 2020-05-19 | $58.02 | $61.33 | $58.02 | $60.39 | $60.39 | 253,110 |
| 2020-05-18 | $56.45 | $58.68 | $56.45 | $58.26 | $58.26 | 299,299 |
| 2020-05-15 | $55.56 | $56.40 | $54.58 | $54.95 | $54.95 | 470,319 |
| 2020-05-14 | $56.24 | $57.05 | $54.38 | $55.93 | $55.93 | 425,078 |
| 2020-05-13 | $59.18 | $59.86 | $56.61 | $57.12 | $57.12 | 215,305 |
| 2020-05-12 | $62.00 | $62.23 | $59.20 | $59.41 | $59.41 | 234,746 |
| 2020-05-11 | $60.61 | $62.62 | $59.95 | $61.55 | $61.55 | 212,792 |
| 2020-05-08 | $59.95 | $61.46 | $59.15 | $61.35 | $61.35 | 192,888 |
| 2020-05-07 | $60.34 | $60.34 | $57.75 | $58.87 | $58.87 | 332,483 |
| 2020-05-06 | $58.12 | $59.91 | $57.90 | $58.15 | $58.15 | 366,992 |
| 2020-05-05 | $64.61 | $64.61 | $57.90 | $58.02 | $58.02 | 474,257 |
| 2020-05-04 | $59.45 | $60.40 | $58.15 | $58.74 | $58.74 | 317,005 |
| 2020-05-01 | $60.82 | $62.36 | $59.13 | $59.64 | $59.64 | 389,041 |
| 2020-04-30 | $64.30 | $64.73 | $62.39 | $62.75 | $62.75 | 425,017 |
| 2020-04-29 | $66.35 | $66.35 | $64.20 | $64.91 | $64.91 | 384,727 |
| 2020-04-28 | $67.31 | $67.31 | $63.98 | $64.49 | $64.49 | 291,850 |
| 2020-04-27 | $65.50 | $66.37 | $64.82 | $65.77 | $65.77 | 309,186 |
| 2020-04-24 | $63.61 | $64.94 | $63.46 | $64.54 | $64.54 | 191,054 |
| 2020-04-23 | $62.40 | $64.77 | $62.40 | $64.06 | $64.06 | 148,202 |
| 2020-04-22 | $62.67 | $63.22 | $61.59 | $62.54 | $62.54 | 218,160 |
| 2020-04-21 | $60.11 | $61.54 | $59.65 | $61.28 | $61.28 | 191,088 |
| 2020-04-20 | $60.48 | $62.98 | $60.31 | $61.20 | $61.20 | 222,152 |
| 2020-04-17 | $63.61 | $63.98 | $60.98 | $61.51 | $61.51 | 190,912 |
| 2020-04-16 | $61.28 | $62.83 | $60.60 | $62.64 | $62.64 | 264,581 |
| 2020-04-15 | $60.83 | $62.40 | $59.43 | $61.28 | $61.28 | 233,435 |
| 2020-04-14 | $60.07 | $62.84 | $60.00 | $62.73 | $62.73 | 191,923 |
| 2020-04-13 | $59.29 | $59.94 | $58.18 | $58.47 | $58.47 | 284,481 |
| 2020-04-09 | $60.03 | $61.35 | $59.35 | $60.30 | $60.30 | 211,052 |
| 2020-04-08 | $59.82 | $59.98 | $57.32 | $58.88 | $58.88 | 265,004 |
| 2020-04-07 | $59.01 | $59.78 | $57.56 | $59.09 | $59.09 | 361,888 |
| 2020-04-06 | $54.97 | $57.84 | $54.57 | $57.65 | $57.65 | 202,437 |
| 2020-04-03 | $53.27 | $54.08 | $51.30 | $52.65 | $52.65 | 215,457 |
| 2020-04-02 | $53.17 | $55.93 | $52.83 | $53.90 | $53.90 | 214,644 |
| 2020-04-01 | $52.51 | $54.80 | $51.87 | $53.92 | $53.92 | 362,249 |
| 2020-03-31 | $52.52 | $54.56 | $51.95 | $54.56 | $54.56 | 345,208 |
| 2020-03-30 | $48.83 | $52.97 | $48.14 | $52.72 | $52.72 | 423,053 |
| 2020-03-27 | $51.65 | $51.98 | $47.79 | $48.34 | $48.34 | 294,337 |
| 2020-03-26 | $52.90 | $53.78 | $51.94 | $53.23 | $53.23 | 276,484 |
| 2020-03-25 | $53.94 | $55.21 | $51.47 | $52.42 | $52.42 | 462,611 |
| 2020-03-24 | $51.90 | $54.50 | $50.33 | $54.50 | $54.50 | 400,046 |
| 2020-03-23 | $47.91 | $51.57 | $46.40 | $49.63 | $49.63 | 355,225 |
| 2020-03-20 | $49.82 | $52.00 | $47.54 | $47.78 | $47.78 | 538,914 |
| 2020-03-19 | $47.15 | $50.45 | $45.25 | $49.38 | $49.38 | 383,137 |
| 2020-03-18 | $47.88 | $49.96 | $45.80 | $47.55 | $47.55 | 680,085 |
| 2020-03-17 | $50.91 | $52.14 | $47.85 | $50.42 | $50.42 | 814,876 |
| 2020-03-16 | $44.00 | $51.68 | $44.00 | $49.96 | $49.96 | 489,242 |
| 2020-03-13 | $50.89 | $52.85 | $47.44 | $52.85 | $52.85 | 469,977 |
| 2020-03-12 | $47.55 | $51.74 | $45.56 | $48.18 | $48.18 | 384,485 |
| 2020-03-11 | $53.70 | $54.06 | $50.38 | $51.08 | $51.08 | 283,391 |
| 2020-03-10 | $55.33 | $56.36 | $52.91 | $55.48 | $55.48 | 556,287 |
| 2020-03-09 | $55.15 | $57.34 | $53.34 | $53.76 | $53.76 | 322,047 |
| 2020-03-06 | $58.04 | $59.57 | $57.87 | $59.32 | $59.32 | 495,857 |
| 2020-03-05 | $58.05 | $60.59 | $57.59 | $60.51 | $60.51 | 621,790 |
| 2020-03-04 | $57.30 | $59.43 | $56.74 | $59.41 | $59.41 | 307,109 |
| 2020-03-03 | $57.48 | $60.51 | $56.15 | $56.31 | $56.31 | 318,493 |
| 2020-03-02 | $55.73 | $57.52 | $54.57 | $57.50 | $57.50 | 245,091 |
| 2020-02-28 | $52.20 | $55.84 | $52.00 | $55.12 | $55.12 | 503,591 |
| 2020-02-27 | $55.69 | $57.33 | $54.58 | $54.87 | $54.87 | 288,979 |
| 2020-02-26 | $56.58 | $58.13 | $56.58 | $57.22 | $57.22 | 190,606 |
| 2020-02-25 | $58.72 | $58.88 | $56.30 | $56.30 | $56.30 | 272,502 |
| 2020-02-24 | $59.29 | $59.30 | $57.24 | $58.05 | $58.05 | 376,704 |
| 2020-02-21 | $63.03 | $63.03 | $61.04 | $61.29 | $61.29 | 221,800 |
| 2020-02-20 | $63.16 | $63.56 | $62.36 | $63.24 | $63.24 | 176,821 |
| 2020-02-19 | $63.51 | $63.91 | $63.13 | $63.41 | $63.41 | 125,571 |
| 2020-02-18 | $64.51 | $64.57 | $62.91 | $62.95 | $62.95 | 281,007 |
| 2020-02-14 | $67.60 | $67.76 | $64.86 | $64.99 | $64.99 | 170,083 |
| 2020-02-13 | $67.33 | $68.27 | $66.73 | $67.70 | $67.70 | 399,535 |
| 2020-02-12 | $67.58 | $68.30 | $66.95 | $68.04 | $68.04 | 212,359 |
| 2020-02-11 | $66.25 | $68.11 | $65.59 | $67.00 | $67.00 | 264,610 |
| 2020-02-10 | $63.99 | $65.82 | $63.41 | $65.72 | $65.72 | 202,875 |
| 2020-02-07 | $65.55 | $65.55 | $63.66 | $64.48 | $64.48 | 192,434 |
| 2020-02-06 | $67.58 | $67.58 | $65.42 | $65.72 | $65.72 | 176,430 |
| 2020-02-05 | $68.96 | $69.35 | $66.65 | $67.14 | $67.14 | 317,978 |
| 2020-02-04 | $65.19 | $71.22 | $65.19 | $67.71 | $67.71 | 639,701 |
| 2020-02-03 | $63.31 | $64.32 | $63.07 | $63.71 | $63.71 | 402,337 |
| 2020-01-31 | $66.25 | $66.41 | $63.04 | $63.04 | $63.04 | 336,595 |
| 2020-01-30 | $66.08 | $67.00 | $65.46 | $66.52 | $66.52 | 173,388 |
| 2020-01-29 | $67.89 | $68.01 | $66.70 | $66.81 | $66.81 | 276,807 |
| 2020-01-28 | $65.93 | $67.69 | $65.49 | $67.52 | $67.52 | 210,452 |
| 2020-01-27 | $65.24 | $66.04 | $64.72 | $65.55 | $65.55 | 162,831 |
| 2020-01-24 | $68.25 | $68.25 | $66.94 | $67.07 | $67.07 | 169,900 |
| 2020-01-23 | $67.24 | $68.34 | $66.74 | $67.95 | $67.95 | 237,247 |
| 2020-01-22 | $66.69 | $68.29 | $66.06 | $67.68 | $67.68 | 410,096 |
| 2020-01-21 | $66.32 | $66.47 | $65.73 | $66.15 | $66.15 | 152,263 |
| 2020-01-17 | $65.15 | $66.82 | $64.78 | $66.66 | $66.66 | 265,321 |
| 2020-01-16 | $66.89 | $67.01 | $64.07 | $64.51 | $64.51 | 402,875 |
| 2020-01-15 | $65.52 | $66.48 | $65.52 | $66.35 | $66.35 | 168,733 |
| 2020-01-14 | $65.99 | $67.17 | $65.37 | $66.03 | $66.03 | 236,740 |
| 2020-01-13 | $64.84 | $66.24 | $64.84 | $66.22 | $66.22 | 182,912 |
| 2020-01-10 | $65.65 | $65.73 | $64.60 | $64.84 | $64.84 | 162,916 |
| 2020-01-09 | $67.00 | $67.00 | $65.31 | $65.78 | $65.78 | 207,484 |
| 2020-01-08 | $65.62 | $66.72 | $65.44 | $66.07 | $66.07 | 170,303 |
| 2020-01-07 | $64.54 | $66.11 | $64.42 | $65.70 | $65.70 | 135,588 |
| 2020-01-06 | $64.95 | $65.25 | $64.17 | $64.78 | $64.78 | 266,259 |
| 2020-01-03 | $64.97 | $66.28 | $64.97 | $65.95 | $65.95 | 212,080 |
| 2020-01-02 | $65.94 | $66.21 | $64.32 | $66.16 | $66.16 | 218,098 |
| 2019-12-31 | $64.68 | $65.76 | $64.68 | $64.84 | $64.84 | 175,889 |
| 2019-12-30 | $64.53 | $65.29 | $63.30 | $64.95 | $64.95 | 134,152 |
| 2019-12-27 | $65.55 | $65.56 | $64.53 | $64.57 | $64.57 | 134,967 |
| 2019-12-26 | $64.98 | $65.68 | $64.95 | $65.40 | $65.40 | 58,277 |
| 2019-12-24 | $64.56 | $64.84 | $64.02 | $64.79 | $64.79 | 69,201 |
| 2019-12-23 | $64.49 | $65.03 | $64.02 | $64.41 | $64.41 | 116,603 |
| 2019-12-20 | $65.12 | $65.89 | $64.25 | $64.43 | $64.43 | 681,166 |
| 2019-12-19 | $64.34 | $65.56 | $64.17 | $64.98 | $64.98 | 234,534 |
| 2019-12-18 | $64.46 | $64.95 | $63.37 | $64.35 | $64.35 | 350,839 |
| 2019-12-17 | $64.01 | $64.87 | $63.64 | $64.64 | $64.64 | 288,984 |
| 2019-12-16 | $62.85 | $64.24 | $62.82 | $63.77 | $63.77 | 384,405 |
| 2019-12-13 | $62.84 | $63.43 | $62.05 | $62.62 | $62.62 | 235,241 |
| 2019-12-12 | $60.80 | $63.22 | $60.73 | $63.01 | $63.01 | 252,892 |
| 2019-12-11 | $58.93 | $60.91 | $58.77 | $60.73 | $60.73 | 446,063 |
| 2019-12-10 | $59.25 | $59.35 | $58.39 | $58.60 | $58.60 | 253,322 |
| 2019-12-09 | $60.12 | $60.39 | $59.49 | $59.50 | $59.50 | 157,947 |
| 2019-12-06 | $60.75 | $61.27 | $60.32 | $60.38 | $60.38 | 195,799 |
| 2019-12-05 | $60.08 | $60.52 | $59.65 | $59.74 | $59.74 | 238,826 |
| 2019-12-04 | $59.37 | $60.22 | $59.26 | $59.50 | $59.50 | 178,970 |
| 2019-12-03 | $58.22 | $58.81 | $57.27 | $58.69 | $58.69 | 213,918 |
| 2019-12-02 | $60.57 | $60.80 | $59.03 | $59.12 | $59.12 | 197,619 |
| 2019-11-29 | $60.85 | $61.31 | $60.37 | $60.49 | $60.49 | 56,191 |
| 2019-11-27 | $60.78 | $61.28 | $60.44 | $61.19 | $61.19 | 96,066 |
| 2019-11-26 | $60.60 | $60.86 | $59.93 | $60.50 | $60.50 | 142,105 |
| 2019-11-25 | $59.90 | $60.91 | $59.87 | $60.56 | $60.56 | 197,567 |
| 2019-11-22 | $60.48 | $60.48 | $59.38 | $59.60 | $59.60 | 240,330 |
| 2019-11-21 | $61.03 | $61.03 | $59.77 | $59.99 | $59.99 | 215,149 |
| 2019-11-20 | $60.95 | $61.75 | $60.05 | $60.81 | $60.81 | 334,218 |
| 2019-11-19 | $61.00 | $61.70 | $60.13 | $61.43 | $61.43 | 295,617 |
| 2019-11-18 | $60.43 | $61.22 | $59.96 | $61.04 | $61.04 | 360,627 |
| 2019-11-15 | $60.35 | $61.34 | $60.12 | $60.86 | $60.86 | 258,719 |
| 2019-11-14 | $59.73 | $60.63 | $59.38 | $59.89 | $59.89 | 218,090 |
| 2019-11-13 | $58.74 | $59.82 | $58.60 | $59.75 | $59.75 | 252,607 |
| 2019-11-12 | $58.92 | $59.63 | $58.66 | $59.25 | $59.25 | 271,960 |
| 2019-11-11 | $58.50 | $58.92 | $58.13 | $58.77 | $58.77 | 163,823 |
| 2019-11-08 | $56.84 | $58.89 | $56.84 | $58.79 | $58.79 | 239,281 |
| 2019-11-07 | $57.00 | $57.49 | $56.84 | $57.24 | $57.24 | 189,192 |
| 2019-11-06 | $57.67 | $58.08 | $56.96 | $57.21 | $57.21 | 282,345 |
| 2019-11-05 | $60.91 | $60.91 | $55.53 | $57.56 | $57.56 | 1,165,813 |
| 2019-11-04 | $58.93 | $61.00 | $58.45 | $60.60 | $60.60 | 535,885 |
| 2019-11-01 | $56.50 | $58.47 | $56.12 | $58.45 | $58.45 | 278,639 |
| 2019-10-31 | $54.67 | $56.28 | $54.26 | $56.23 | $56.23 | 381,944 |
| 2019-10-30 | $53.73 | $54.68 | $53.04 | $54.32 | $54.32 | 172,274 |
| 2019-10-29 | $54.07 | $54.14 | $52.05 | $53.27 | $53.27 | 384,118 |
| 2019-10-28 | $54.17 | $56.09 | $53.96 | $54.39 | $54.39 | 373,244 |
| 2019-10-25 | $53.54 | $54.45 | $53.11 | $53.80 | $53.80 | 133,470 |
| 2019-10-24 | $53.78 | $53.78 | $52.05 | $53.37 | $53.37 | 285,201 |
| 2019-10-23 | $54.30 | $54.40 | $52.96 | $53.08 | $53.08 | 200,136 |
| 2019-10-22 | $53.98 | $55.00 | $53.62 | $54.46 | $54.46 | 216,736 |
| 2019-10-21 | $53.40 | $55.06 | $53.40 | $53.97 | $53.97 | 230,144 |
| 2019-10-18 | $52.07 | $52.99 | $52.05 | $52.78 | $52.78 | 245,664 |
| 2019-10-17 | $51.50 | $52.47 | $51.46 | $52.21 | $52.21 | 181,029 |
| 2019-10-16 | $51.43 | $52.29 | $51.20 | $51.26 | $51.26 | 142,000 |
| 2019-10-15 | $50.53 | $51.78 | $50.53 | $51.48 | $51.48 | 168,222 |
| 2019-10-14 | $49.75 | $50.73 | $49.75 | $50.40 | $50.40 | 164,786 |
| 2019-10-11 | $49.68 | $50.98 | $49.68 | $50.00 | $50.00 | 413,160 |
| 2019-10-10 | $48.54 | $49.30 | $48.47 | $48.69 | $48.69 | 199,781 |
| 2019-10-09 | $49.17 | $49.36 | $48.39 | $48.40 | $48.40 | 242,897 |
| 2019-10-08 | $49.98 | $50.22 | $48.65 | $48.78 | $48.78 | 220,503 |
| 2019-10-07 | $50.69 | $51.47 | $50.58 | $50.74 | $50.74 | 193,278 |
| 2019-10-04 | $50.89 | $51.48 | $50.47 | $51.03 | $51.03 | 241,907 |
| 2019-10-03 | $50.69 | $51.11 | $50.05 | $50.54 | $50.54 | 229,411 |
| 2019-10-02 | $51.00 | $51.67 | $50.47 | $50.65 | $50.65 | 262,403 |
| 2019-10-01 | $52.76 | $53.24 | $51.01 | $51.66 | $51.66 | 465,599 |
| 2019-09-30 | $52.98 | $53.18 | $51.95 | $52.30 | $52.30 | 291,656 |
| 2019-09-27 | $52.91 | $53.69 | $51.05 | $51.62 | $51.62 | 360,323 |
| 2019-09-26 | $53.41 | $53.68 | $52.76 | $53.15 | $53.15 | 240,045 |
| 2019-09-25 | $52.21 | $53.66 | $52.19 | $53.50 | $53.50 | 177,806 |
| 2019-09-24 | $52.89 | $53.37 | $51.98 | $52.18 | $52.18 | 291,445 |
| 2019-09-23 | $52.77 | $52.94 | $51.91 | $52.52 | $52.52 | 189,006 |
| 2019-09-20 | $53.00 | $53.71 | $52.56 | $52.88 | $52.88 | 579,947 |
| 2019-09-19 | $54.25 | $54.61 | $53.11 | $53.11 | $53.11 | 401,539 |
| 2019-09-18 | $55.76 | $56.30 | $53.81 | $54.48 | $54.48 | 522,189 |
| 2019-09-17 | $54.77 | $56.28 | $54.28 | $55.76 | $55.76 | 200,671 |
| 2019-09-16 | $55.51 | $56.61 | $55.21 | $55.22 | $55.22 | 270,847 |
| 2019-09-13 | $55.76 | $56.43 | $54.81 | $55.98 | $55.98 | 368,543 |
| 2019-09-12 | $55.00 | $55.82 | $54.82 | $55.51 | $55.51 | 407,493 |
| 2019-09-11 | $55.00 | $55.72 | $54.25 | $55.38 | $55.38 | 298,507 |
| 2019-09-10 | $54.42 | $55.04 | $53.53 | $55.03 | $55.03 | 300,117 |
| 2019-09-09 | $53.57 | $54.75 | $52.66 | $54.58 | $54.58 | 431,372 |
| 2019-09-06 | $53.80 | $54.08 | $53.03 | $53.83 | $53.83 | 445,798 |
| 2019-09-05 | $51.34 | $54.00 | $51.34 | $53.78 | $53.78 | 520,505 |
| 2019-09-04 | $50.70 | $51.65 | $50.70 | $51.32 | $51.32 | 289,221 |
| 2019-09-03 | $49.97 | $50.37 | $49.02 | $50.18 | $50.18 | 318,676 |
| 2019-08-30 | $51.11 | $51.11 | $49.74 | $50.49 | $50.49 | 331,609 |
| 2019-08-29 | $49.51 | $50.79 | $49.50 | $50.71 | $50.71 | 297,537 |
| 2019-08-28 | $48.20 | $49.08 | $47.75 | $48.52 | $48.52 | 380,224 |
| 2019-08-27 | $49.06 | $49.45 | $47.94 | $48.41 | $48.41 | 488,249 |
| 2019-08-26 | $48.56 | $49.26 | $47.74 | $48.81 | $48.81 | 658,203 |
| 2019-08-23 | $48.10 | $49.23 | $47.29 | $47.59 | $47.59 | 649,842 |
| 2019-08-22 | $48.31 | $48.63 | $47.65 | $48.39 | $48.39 | 547,323 |
| 2019-08-21 | $47.46 | $48.25 | $46.51 | $48.00 | $48.00 | 895,720 |
| 2019-08-20 | $47.37 | $50.50 | $45.50 | $46.46 | $46.46 | 3,167,922 |
| 2019-08-19 | $56.09 | $57.01 | $55.89 | $56.46 | $56.46 | 547,923 |
| 2019-08-16 | $53.20 | $55.85 | $52.86 | $55.57 | $55.57 | 312,601 |
| 2019-08-15 | $52.82 | $52.98 | $51.51 | $52.85 | $52.85 | 223,552 |
| 2019-08-14 | $53.59 | $53.94 | $52.03 | $52.66 | $52.66 | 226,799 |
| 2019-08-13 | $53.41 | $55.40 | $53.18 | $55.06 | $55.06 | 217,318 |
| 2019-08-12 | $53.38 | $54.12 | $53.02 | $53.51 | $53.51 | 298,773 |
| 2019-08-09 | $54.05 | $54.08 | $52.57 | $53.88 | $53.88 | 358,858 |
| 2019-08-08 | $51.74 | $53.93 | $51.74 | $53.77 | $53.77 | 250,760 |
| 2019-08-07 | $49.67 | $51.27 | $49.55 | $50.77 | $50.77 | 188,402 |
| 2019-08-06 | $49.96 | $50.96 | $49.64 | $50.56 | $50.56 | 391,568 |
| 2019-08-05 | $49.63 | $50.07 | $48.91 | $49.52 | $49.52 | 513,997 |
| 2019-08-02 | $52.15 | $52.37 | $50.41 | $50.99 | $50.99 | 319,531 |
| 2019-08-01 | $53.94 | $55.11 | $52.18 | $52.74 | $52.74 | 346,594 |
| 2019-07-31 | $54.35 | $54.73 | $53.25 | $53.68 | $53.68 | 460,789 |
| 2019-07-30 | $54.35 | $55.03 | $54.04 | $54.30 | $54.30 | 330,479 |
| 2019-07-29 | $54.47 | $54.97 | $53.89 | $54.94 | $54.94 | 152,932 |
| 2019-07-26 | $54.46 | $54.99 | $54.01 | $54.57 | $54.57 | 197,203 |
| 2019-07-25 | $54.72 | $54.98 | $53.98 | $54.29 | $54.29 | 136,022 |
| 2019-07-24 | $53.57 | $55.11 | $53.50 | $54.86 | $54.86 | 282,584 |
| 2019-07-23 | $53.08 | $54.04 | $52.64 | $53.96 | $53.96 | 272,011 |
| 2019-07-22 | $52.53 | $53.59 | $52.40 | $52.59 | $52.59 | 218,713 |
| 2019-07-19 | $52.32 | $52.83 | $52.17 | $52.37 | $52.37 | 280,326 |
| 2019-07-18 | $52.36 | $52.52 | $51.63 | $52.28 | $52.28 | 152,685 |
| 2019-07-17 | $52.24 | $53.44 | $51.85 | $52.49 | $52.49 | 269,219 |
| 2019-07-16 | $52.00 | $52.43 | $51.57 | $52.22 | $52.22 | 216,765 |
| 2019-07-15 | $52.25 | $52.28 | $51.59 | $52.04 | $52.04 | 149,781 |
| 2019-07-12 | $51.55 | $52.41 | $51.51 | $52.06 | $52.06 | 176,992 |
| 2019-07-11 | $51.42 | $51.50 | $50.80 | $51.16 | $51.16 | 219,399 |
| 2019-07-10 | $51.10 | $51.59 | $51.04 | $51.29 | $51.29 | 234,849 |
| 2019-07-09 | $50.43 | $50.84 | $49.82 | $50.81 | $50.81 | 262,954 |
| 2019-07-08 | $50.67 | $51.31 | $50.08 | $50.22 | $50.22 | 174,063 |
| 2019-07-05 | $50.59 | $51.20 | $49.87 | $51.10 | $51.10 | 123,299 |
| 2019-07-03 | $50.93 | $51.21 | $50.44 | $51.19 | $51.19 | 80,154 |
| 2019-07-02 | $51.74 | $52.01 | $50.16 | $50.76 | $50.76 | 260,828 |
| 2019-07-01 | $51.80 | $52.86 | $51.35 | $51.95 | $51.95 | 524,524 |
| 2019-06-28 | $49.95 | $50.55 | $49.31 | $49.67 | $49.67 | 1,548,922 |
| 2019-06-27 | $49.26 | $49.94 | $48.61 | $49.91 | $49.91 | 213,334 |
| 2019-06-26 | $48.16 | $49.49 | $47.93 | $48.71 | $48.71 | 576,316 |
| 2019-06-25 | $48.66 | $49.08 | $47.42 | $47.53 | $47.53 | 335,199 |
| 2019-06-24 | $49.66 | $50.09 | $48.44 | $48.47 | $48.47 | 323,836 |
| 2019-06-21 | $49.90 | $50.40 | $48.59 | $49.65 | $49.65 | 505,863 |
| 2019-06-20 | $49.98 | $50.59 | $49.37 | $50.41 | $50.41 | 453,109 |
| 2019-06-19 | $49.89 | $49.91 | $49.03 | $49.25 | $49.25 | 379,422 |
| 2019-06-18 | $49.22 | $50.51 | $48.90 | $49.87 | $49.87 | 442,916 |
| 2019-06-17 | $47.73 | $49.30 | $47.29 | $48.69 | $48.69 | 368,257 |
| 2019-06-14 | $47.43 | $48.44 | $46.44 | $47.64 | $47.64 | 509,817 |
| 2019-06-13 | $46.47 | $48.35 | $46.39 | $48.22 | $48.22 | 569,874 |
| 2019-06-12 | $46.75 | $47.19 | $46.00 | $46.30 | $46.30 | 354,446 |
| 2019-06-11 | $47.20 | $48.70 | $45.94 | $46.99 | $46.99 | 665,845 |
| 2019-06-10 | $46.79 | $47.40 | $46.53 | $46.70 | $46.70 | 340,522 |
| 2019-06-07 | $45.90 | $47.23 | $45.84 | $46.42 | $46.42 | 302,716 |
| 2019-06-06 | $44.73 | $46.49 | $44.48 | $46.21 | $46.21 | 512,505 |
| 2019-06-05 | $45.40 | $45.40 | $43.90 | $44.73 | $44.73 | 234,444 |
| 2019-06-04 | $43.45 | $45.33 | $43.29 | $45.12 | $45.12 | 412,994 |
| 2019-06-03 | $42.89 | $43.63 | $42.42 | $42.60 | $42.60 | 352,885 |
| 2019-05-31 | $42.99 | $43.11 | $42.33 | $42.64 | $42.64 | 284,076 |
| 2019-05-30 | $43.60 | $43.88 | $43.18 | $43.75 | $43.75 | 272,187 |
| 2019-05-29 | $43.03 | $43.81 | $42.91 | $43.31 | $43.31 | 322,378 |
| 2019-05-28 | $44.26 | $44.68 | $42.80 | $43.46 | $43.46 | 482,334 |
| 2019-05-24 | $45.20 | $45.96 | $44.65 | $44.71 | $44.71 | 337,908 |
| 2019-05-23 | $45.19 | $45.52 | $44.04 | $44.75 | $44.75 | 713,194 |
| 2019-05-22 | $46.20 | $46.73 | $45.71 | $46.04 | $46.04 | 591,758 |
| 2019-05-21 | $46.10 | $47.45 | $45.63 | $46.54 | $46.54 | 678,419 |
| 2019-05-20 | $46.90 | $47.12 | $45.54 | $45.57 | $45.57 | 1,140,819 |
| 2019-05-17 | $53.17 | $53.17 | $47.13 | $47.82 | $47.82 | 1,238,849 |
| 2019-05-16 | $57.18 | $57.18 | $53.87 | $54.10 | $54.10 | 534,259 |
| 2019-05-15 | $56.80 | $58.13 | $56.65 | $57.59 | $57.59 | 236,322 |
| 2019-05-14 | $57.01 | $58.06 | $56.29 | $57.34 | $57.34 | 319,974 |
| 2019-05-13 | $57.10 | $57.48 | $56.38 | $56.80 | $56.80 | 327,449 |
| 2019-05-10 | $58.03 | $59.00 | $56.69 | $58.77 | $58.77 | 303,607 |
| 2019-05-09 | $58.06 | $58.73 | $57.10 | $58.64 | $58.64 | 295,727 |
| 2019-05-08 | $59.63 | $59.81 | $58.33 | $58.96 | $58.96 | 384,813 |
| 2019-05-07 | $62.09 | $62.30 | $55.88 | $59.72 | $59.72 | 1,121,947 |
| 2019-05-06 | $60.20 | $60.84 | $58.08 | $60.09 | $60.09 | 605,813 |
| 2019-05-03 | $60.81 | $62.31 | $60.80 | $62.01 | $62.01 | 336,753 |
| 2019-05-02 | $59.63 | $60.51 | $59.55 | $60.43 | $60.43 | 335,423 |
| 2019-05-01 | $60.68 | $61.23 | $59.60 | $59.82 | $59.82 | 511,871 |
| 2019-04-30 | $60.22 | $61.17 | $59.97 | $60.52 | $60.52 | 267,639 |
| 2019-04-29 | $59.95 | $60.21 | $59.29 | $59.95 | $59.95 | 310,812 |
| 2019-04-26 | $59.90 | $60.40 | $59.10 | $59.98 | $59.98 | 344,029 |
| 2019-04-25 | $60.43 | $60.43 | $58.62 | $59.90 | $59.90 | 267,758 |
| 2019-04-24 | $61.23 | $61.58 | $60.53 | $60.58 | $60.58 | 241,126 |
| 2019-04-23 | $60.33 | $61.33 | $60.01 | $61.23 | $61.23 | 256,107 |
| 2019-04-22 | $59.90 | $60.62 | $59.63 | $60.28 | $60.28 | 279,585 |
| 2019-04-18 | $59.90 | $60.25 | $59.42 | $60.03 | $60.03 | 331,207 |
| 2019-04-17 | $60.78 | $61.18 | $59.70 | $60.15 | $60.15 | 522,325 |
| 2019-04-16 | $59.18 | $60.61 | $58.78 | $60.49 | $60.49 | 394,147 |
| 2019-04-15 | $58.72 | $59.25 | $58.45 | $58.69 | $58.69 | 245,077 |
| 2019-04-12 | $57.97 | $59.11 | $57.37 | $58.98 | $58.98 | 311,837 |
| 2019-04-11 | $57.79 | $57.79 | $57.02 | $57.72 | $57.72 | 199,588 |
| 2019-04-10 | $55.62 | $57.61 | $55.03 | $57.61 | $57.61 | 328,290 |
| 2019-04-09 | $55.54 | $56.26 | $55.40 | $55.65 | $55.65 | 324,805 |
| 2019-04-08 | $54.77 | $55.90 | $54.41 | $55.84 | $55.84 | 252,858 |
| 2019-04-05 | $55.61 | $56.03 | $54.80 | $55.20 | $55.20 | 236,232 |
| 2019-04-04 | $54.47 | $55.51 | $54.26 | $55.34 | $55.34 | 320,614 |
| 2019-04-03 | $55.47 | $56.21 | $54.40 | $54.65 | $54.65 | 349,259 |
| 2019-04-02 | $54.05 | $55.29 | $53.22 | $54.98 | $54.98 | 350,363 |
| 2019-04-01 | $52.86 | $53.97 | $52.30 | $53.84 | $53.84 | 320,131 |
| 2019-03-29 | $52.86 | $53.20 | $51.81 | $52.36 | $52.36 | 477,347 |
| 2019-03-28 | $52.39 | $53.62 | $51.76 | $52.30 | $52.30 | 296,554 |
| 2019-03-27 | $52.00 | $52.19 | $50.58 | $51.74 | $51.74 | 335,287 |
| 2019-03-26 | $52.30 | $52.85 | $51.37 | $52.01 | $52.01 | 238,867 |
| 2019-03-25 | $51.37 | $52.23 | $50.84 | $51.81 | $51.81 | 304,063 |
| 2019-03-22 | $53.94 | $54.05 | $51.37 | $51.37 | $51.37 | 318,557 |
| 2019-03-21 | $52.71 | $54.70 | $52.71 | $54.43 | $54.43 | 326,789 |
| 2019-03-20 | $53.37 | $53.95 | $52.33 | $53.02 | $53.02 | 355,341 |
| 2019-03-19 | $53.73 | $54.38 | $52.91 | $53.49 | $53.49 | 378,263 |
| 2019-03-18 | $54.29 | $55.18 | $53.30 | $53.56 | $53.56 | 532,246 |
| 2019-03-15 | $55.25 | $55.71 | $54.17 | $54.31 | $54.31 | 857,371 |
| 2019-03-14 | $56.25 | $56.70 | $55.12 | $55.12 | $55.12 | 401,233 |
| 2019-03-13 | $55.78 | $56.94 | $55.70 | $56.17 | $56.17 | 524,383 |
| 2019-03-12 | $55.90 | $56.00 | $54.50 | $55.46 | $55.46 | 276,147 |
| 2019-03-11 | $54.26 | $56.24 | $54.26 | $55.93 | $55.93 | 334,621 |
| 2019-03-08 | $53.12 | $54.37 | $52.23 | $54.26 | $54.26 | 478,319 |
| 2019-03-07 | $54.62 | $54.75 | $53.12 | $53.53 | $53.53 | 303,448 |
| 2019-03-06 | $56.35 | $56.82 | $54.54 | $54.55 | $54.55 | 403,231 |
| 2019-03-05 | $58.10 | $58.55 | $56.02 | $56.10 | $56.10 | 379,961 |
| 2019-03-04 | $57.80 | $58.91 | $57.30 | $57.93 | $57.93 | 452,453 |
| 2019-03-01 | $58.80 | $58.89 | $56.30 | $57.96 | $57.96 | 390,435 |
| 2019-02-28 | $57.69 | $58.64 | $56.78 | $58.50 | $58.50 | 287,051 |
| 2019-02-27 | $59.12 | $59.94 | $57.40 | $58.04 | $58.04 | 307,841 |
| 2019-02-26 | $58.41 | $59.74 | $58.35 | $59.34 | $59.34 | 459,052 |
| 2019-02-25 | $57.76 | $59.39 | $57.73 | $58.69 | $58.69 | 423,860 |
| 2019-02-22 | $56.22 | $57.48 | $56.22 | $57.39 | $57.39 | 368,074 |
| 2019-02-21 | $56.70 | $56.76 | $55.79 | $56.18 | $56.18 | 256,240 |
| 2019-02-20 | $55.43 | $57.20 | $55.40 | $56.70 | $56.70 | 514,973 |
| 2019-02-19 | $55.43 | $55.79 | $54.91 | $55.50 | $55.50 | 419,481 |
| 2019-02-15 | $55.13 | $55.64 | $54.37 | $55.24 | $55.24 | 371,638 |
| 2019-02-14 | $53.41 | $55.03 | $53.41 | $54.59 | $54.59 | 424,602 |
| 2019-02-13 | $53.44 | $54.98 | $53.44 | $53.56 | $53.56 | 498,106 |
| 2019-02-12 | $53.49 | $53.95 | $52.29 | $53.29 | $53.29 | 314,351 |
| 2019-02-11 | $51.59 | $53.17 | $51.50 | $53.10 | $53.10 | 413,382 |
| 2019-02-08 | $51.44 | $51.94 | $50.55 | $51.35 | $51.35 | 448,329 |
| 2019-02-07 | $53.10 | $53.40 | $51.36 | $51.91 | $51.91 | 458,394 |
| 2019-02-06 | $52.11 | $54.54 | $52.09 | $53.64 | $53.64 | 757,341 |
| 2019-02-05 | $57.13 | $57.13 | $52.07 | $52.08 | $52.08 | 1,186,119 |
| 2019-02-04 | $57.00 | $57.32 | $55.26 | $57.00 | $57.00 | 679,477 |
| 2019-02-01 | $56.87 | $57.48 | $56.36 | $56.98 | $56.98 | 524,565 |
| 2019-01-31 | $55.27 | $56.91 | $55.27 | $56.84 | $56.84 | 430,762 |
| 2019-01-30 | $55.84 | $56.04 | $54.06 | $55.21 | $55.21 | 393,381 |
| 2019-01-29 | $57.50 | $57.50 | $55.35 | $55.39 | $55.39 | 346,278 |
| 2019-01-28 | $56.74 | $57.95 | $56.13 | $56.41 | $56.41 | 402,261 |
| 2019-01-25 | $56.39 | $58.24 | $55.89 | $57.76 | $57.76 | 874,391 |
| 2019-01-24 | $52.80 | $56.61 | $52.80 | $55.83 | $55.83 | 700,763 |
| 2019-01-23 | $54.15 | $54.69 | $51.50 | $52.04 | $52.04 | 421,018 |
| 2019-01-22 | $54.29 | $54.42 | $53.30 | $53.99 | $53.99 | 166,208 |
| 2019-01-18 | $54.43 | $54.87 | $53.90 | $54.33 | $54.33 | 259,548 |
| 2019-01-17 | $54.28 | $54.72 | $53.54 | $54.13 | $54.13 | 353,860 |
| 2019-01-16 | $54.98 | $56.11 | $54.49 | $54.62 | $54.62 | 361,149 |
| 2019-01-15 | $54.31 | $54.98 | $53.57 | $54.62 | $54.62 | 351,120 |
| 2019-01-14 | $56.56 | $56.95 | $53.67 | $54.18 | $54.18 | 653,567 |
| 2019-01-11 | $55.78 | $57.01 | $55.30 | $57.00 | $57.00 | 586,877 |
| 2019-01-10 | $54.10 | $56.93 | $53.33 | $55.93 | $55.93 | 812,033 |
| 2019-01-09 | $52.19 | $54.34 | $52.06 | $54.26 | $54.26 | 416,102 |
| 2019-01-08 | $51.13 | $51.75 | $50.70 | $51.62 | $51.62 | 229,456 |
| 2019-01-07 | $49.38 | $51.22 | $49.31 | $50.81 | $50.81 | 181,954 |
| 2019-01-04 | $48.24 | $49.88 | $48.18 | $49.47 | $49.47 | 196,360 |
| 2019-01-03 | $49.97 | $50.00 | $46.50 | $47.54 | $47.54 | 402,385 |
| 2019-01-02 | $50.76 | $51.92 | $50.34 | $50.92 | $50.92 | 426,131 |
| 2018-12-31 | $50.79 | $51.42 | $50.26 | $51.31 | $51.31 | 248,510 |
| 2018-12-28 | $49.88 | $51.56 | $49.42 | $50.74 | $50.74 | 214,306 |
| 2018-12-27 | $48.62 | $49.71 | $47.98 | $49.68 | $49.68 | 256,210 |
| 2018-12-26 | $47.05 | $49.61 | $46.72 | $49.59 | $49.59 | 199,342 |
| 2018-12-24 | $48.40 | $48.65 | $46.77 | $46.91 | $46.91 | 166,616 |
| 2018-12-21 | $50.16 | $50.48 | $47.55 | $48.66 | $48.66 | 1,263,690 |
| 2018-12-20 | $50.01 | $51.29 | $49.94 | $50.48 | $50.48 | 342,732 |
| 2018-12-19 | $51.12 | $52.02 | $49.96 | $50.22 | $50.22 | 336,223 |
| 2018-12-18 | $49.50 | $51.30 | $49.09 | $51.10 | $51.10 | 435,430 |
| 2018-12-17 | $48.87 | $50.08 | $48.27 | $48.92 | $48.92 | 785,969 |
| 2018-12-14 | $48.01 | $49.75 | $48.01 | $49.13 | $49.13 | 573,686 |
| 2018-12-13 | $49.50 | $50.23 | $48.13 | $48.69 | $48.69 | 342,285 |
| 2018-12-12 | $48.40 | $49.56 | $48.01 | $49.18 | $49.18 | 393,221 |
| 2018-12-11 | $47.82 | $48.91 | $47.71 | $47.74 | $47.74 | 450,066 |
| 2018-12-10 | $47.97 | $48.23 | $46.81 | $46.89 | $46.89 | 436,742 |
| 2018-12-07 | $48.84 | $49.36 | $47.78 | $47.97 | $47.97 | 509,559 |
| 2018-12-06 | $50.07 | $50.25 | $47.36 | $48.69 | $48.69 | 942,825 |
| 2018-12-04 | $53.33 | $53.56 | $51.99 | $52.16 | $52.16 | 573,815 |
| 2018-12-03 | $53.39 | $54.05 | $52.05 | $53.30 | $53.30 | 395,351 |
| 2018-11-30 | $52.76 | $52.85 | $51.34 | $52.73 | $52.73 | 379,577 |
| 2018-11-29 | $52.35 | $53.70 | $52.02 | $52.77 | $52.77 | 313,548 |
| 2018-11-28 | $51.22 | $52.86 | $50.59 | $52.49 | $52.49 | 513,010 |
| 2018-11-27 | $50.29 | $51.28 | $49.41 | $50.77 | $50.77 | 244,923 |
| 2018-11-26 | $51.98 | $51.98 | $50.74 | $50.82 | $50.82 | 292,339 |
| 2018-11-23 | $50.35 | $51.75 | $50.31 | $51.30 | $51.30 | 117,761 |
| 2018-11-21 | $50.98 | $50.98 | $49.72 | $50.51 | $50.51 | 213,326 |
| 2018-11-20 | $50.47 | $52.41 | $49.39 | $50.52 | $50.52 | 365,752 |
| 2018-11-19 | $51.81 | $52.26 | $51.12 | $51.30 | $51.30 | 352,085 |
| 2018-11-16 | $51.24 | $52.49 | $50.94 | $52.18 | $52.18 | 329,574 |
| 2018-11-15 | $49.58 | $51.98 | $49.55 | $51.63 | $51.63 | 386,274 |
| 2018-11-14 | $50.13 | $50.75 | $49.60 | $49.73 | $49.73 | 332,373 |
| 2018-11-13 | $48.75 | $50.56 | $48.75 | $49.65 | $49.65 | 523,840 |
| 2018-11-12 | $50.04 | $50.04 | $47.31 | $48.40 | $48.40 | 595,866 |
| 2018-11-09 | $51.67 | $51.91 | $50.29 | $51.16 | $51.16 | 390,859 |
| 2018-11-08 | $52.45 | $52.73 | $51.50 | $52.01 | $52.01 | 445,713 |
| 2018-11-07 | $50.62 | $52.90 | $49.15 | $52.76 | $52.76 | 552,940 |
| 2018-11-06 | $49.72 | $54.70 | $48.86 | $50.00 | $50.00 | 1,865,479 |
| 2018-11-05 | $46.45 | $46.64 | $44.65 | $45.20 | $45.20 | 592,653 |
| 2018-11-02 | $45.84 | $46.60 | $44.86 | $46.55 | $46.55 | 316,549 |
| 2018-11-01 | $43.83 | $46.28 | $43.74 | $45.83 | $45.83 | 503,158 |
| 2018-10-31 | $43.24 | $44.01 | $43.06 | $43.32 | $43.32 | 341,175 |
| 2018-10-30 | $41.44 | $43.30 | $41.32 | $43.28 | $43.28 | 193,429 |
| 2018-10-29 | $42.55 | $42.92 | $40.94 | $41.33 | $41.33 | 255,439 |
| 2018-10-26 | $41.89 | $43.20 | $41.09 | $41.97 | $41.97 | 239,957 |
| 2018-10-25 | $42.14 | $43.23 | $42.00 | $42.92 | $42.92 | 316,939 |
| 2018-10-24 | $43.96 | $44.30 | $41.55 | $41.88 | $41.88 | 481,437 |
| 2018-10-23 | $44.08 | $44.55 | $42.83 | $44.09 | $44.09 | 740,984 |
| 2018-10-22 | $45.27 | $45.70 | $44.31 | $44.72 | $44.72 | 371,762 |
| 2018-10-19 | $45.90 | $46.53 | $44.92 | $44.99 | $44.99 | 291,464 |
| 2018-10-18 | $46.13 | $46.46 | $45.60 | $45.80 | $45.80 | 218,412 |
| 2018-10-17 | $45.82 | $46.39 | $45.20 | $46.30 | $46.30 | 181,689 |
| 2018-10-16 | $44.53 | $46.05 | $44.34 | $45.83 | $45.83 | 340,085 |
| 2018-10-15 | $44.15 | $44.82 | $43.93 | $44.20 | $44.20 | 324,142 |
| 2018-10-12 | $44.11 | $44.45 | $43.71 | $44.31 | $44.31 | 290,918 |
| 2018-10-11 | $43.08 | $43.81 | $42.76 | $43.11 | $43.11 | 382,969 |
| 2018-10-10 | $43.82 | $44.46 | $43.25 | $43.31 | $43.31 | 403,530 |
| 2018-10-09 | $44.38 | $45.13 | $43.95 | $44.06 | $44.06 | 385,022 |
| 2018-10-08 | $44.64 | $45.45 | $44.20 | $44.54 | $44.54 | 307,140 |
| 2018-10-05 | $46.00 | $46.22 | $44.21 | $44.84 | $44.84 | 377,245 |
| 2018-10-04 | $46.88 | $46.88 | $45.96 | $46.24 | $46.24 | 209,468 |
| 2018-10-03 | $46.12 | $47.29 | $45.64 | $46.97 | $46.97 | 385,145 |
| 2018-10-02 | $45.30 | $46.52 | $45.06 | $46.02 | $46.02 | 260,750 |
| 2018-10-01 | $46.55 | $46.55 | $45.02 | $45.36 | $45.36 | 324,890 |
| 2018-09-28 | $46.06 | $46.75 | $45.73 | $46.26 | $46.26 | 425,956 |
| 2018-09-27 | $46.10 | $46.56 | $45.88 | $46.30 | $46.30 | 312,515 |
| 2018-09-26 | $45.97 | $46.29 | $45.44 | $45.93 | $45.93 | 567,445 |
| 2018-09-25 | $45.84 | $46.06 | $45.37 | $45.83 | $45.83 | 396,533 |
| 2018-09-24 | $45.26 | $46.28 | $44.71 | $45.95 | $45.95 | 531,865 |
| 2018-09-21 | $45.92 | $46.43 | $45.43 | $45.52 | $45.52 | 760,645 |
| 2018-09-20 | $45.36 | $46.00 | $45.30 | $45.76 | $45.76 | 482,111 |
| 2018-09-19 | $45.59 | $45.92 | $45.13 | $45.29 | $45.29 | 297,339 |
| 2018-09-18 | $45.90 | $46.10 | $45.47 | $45.59 | $45.59 | 185,771 |
| 2018-09-17 | $46.19 | $46.33 | $45.25 | $45.87 | $45.87 | 206,376 |
| 2018-09-14 | $46.67 | $46.85 | $45.61 | $46.39 | $46.39 | 246,965 |
| 2018-09-13 | $46.67 | $47.09 | $46.37 | $46.53 | $46.53 | 317,896 |
| 2018-09-12 | $46.31 | $46.81 | $45.94 | $46.67 | $46.67 | 355,797 |
| 2018-09-11 | $46.32 | $46.64 | $45.64 | $46.42 | $46.42 | 276,632 |
| 2018-09-10 | $46.41 | $46.89 | $45.81 | $46.53 | $46.53 | 321,319 |
| 2018-09-07 | $46.20 | $47.65 | $46.02 | $46.20 | $46.20 | 361,567 |
| 2018-09-06 | $46.70 | $47.13 | $46.23 | $46.27 | $46.27 | 384,052 |
| 2018-09-05 | $46.56 | $47.17 | $45.85 | $46.73 | $46.73 | 595,418 |
| 2018-09-04 | $46.88 | $46.88 | $45.42 | $46.20 | $46.20 | 772,902 |
| 2018-08-31 | $47.82 | $48.15 | $47.34 | $47.87 | $47.87 | 463,245 |
| 2018-08-30 | $47.79 | $48.38 | $46.72 | $47.99 | $47.99 | 446,339 |
| 2018-08-29 | $47.71 | $48.58 | $46.53 | $48.06 | $48.06 | 600,200 |
| 2018-08-28 | $48.08 | $48.79 | $47.39 | $47.76 | $47.76 | 689,986 |
| 2018-08-27 | $48.00 | $48.97 | $47.46 | $48.07 | $48.07 | 578,018 |
| 2018-08-24 | $48.27 | $48.30 | $47.19 | $47.83 | $47.83 | 637,951 |
| 2018-08-23 | $47.67 | $48.46 | $47.16 | $48.02 | $48.02 | 772,885 |
| 2018-08-22 | $46.75 | $47.82 | $46.09 | $47.66 | $47.66 | 876,528 |
| 2018-08-21 | $47.90 | $48.20 | $45.40 | $46.75 | $46.75 | 1,969,509 |
| 2018-08-20 | $43.86 | $44.33 | $43.21 | $44.00 | $44.00 | 689,597 |
| 2018-08-17 | $43.31 | $43.86 | $43.01 | $43.66 | $43.66 | 388,557 |
| 2018-08-16 | $43.51 | $44.00 | $42.69 | $43.46 | $43.46 | 544,536 |
| 2018-08-15 | $43.05 | $43.24 | $42.03 | $42.41 | $42.41 | 230,916 |
| 2018-08-14 | $41.95 | $43.33 | $41.63 | $43.29 | $43.29 | 403,079 |
| 2018-08-13 | $42.08 | $42.15 | $41.20 | $41.84 | $41.84 | 395,199 |
| 2018-08-10 | $41.55 | $42.50 | $41.38 | $42.09 | $42.09 | 347,251 |
| 2018-08-09 | $41.42 | $42.09 | $41.30 | $41.94 | $41.94 | 448,036 |
| 2018-08-08 | $41.49 | $41.84 | $40.85 | $41.42 | $41.42 | 282,959 |
| 2018-08-07 | $40.40 | $41.64 | $40.40 | $41.43 | $41.43 | 492,227 |
| 2018-08-06 | $39.68 | $40.19 | $39.68 | $39.93 | $39.93 | 211,193 |
| 2018-08-03 | $39.62 | $39.96 | $39.36 | $39.67 | $39.67 | 349,828 |
| 2018-08-02 | $39.19 | $39.76 | $39.00 | $39.50 | $39.50 | 132,569 |
| 2018-08-01 | $39.12 | $40.11 | $39.11 | $39.56 | $39.56 | 378,360 |
| 2018-07-31 | $38.58 | $39.41 | $38.39 | $39.12 | $39.12 | 195,816 |
| 2018-07-30 | $38.76 | $39.34 | $38.34 | $38.46 | $38.46 | 216,152 |
| 2018-07-27 | $39.91 | $39.96 | $38.43 | $38.59 | $38.59 | 160,414 |
| 2018-07-26 | $39.66 | $40.16 | $39.15 | $39.72 | $39.72 | 218,338 |
| 2018-07-25 | $39.40 | $40.26 | $38.95 | $39.81 | $39.81 | 361,650 |
| 2018-07-24 | $40.12 | $40.16 | $38.98 | $39.23 | $39.23 | 326,950 |
| 2018-07-23 | $39.70 | $40.17 | $39.09 | $39.98 | $39.98 | 260,123 |
| 2018-07-20 | $40.04 | $40.15 | $39.60 | $39.94 | $39.94 | 275,062 |
| 2018-07-19 | $39.76 | $40.38 | $39.71 | $40.03 | $40.03 | 375,402 |
| 2018-07-18 | $39.95 | $40.23 | $38.93 | $39.95 | $39.95 | 260,081 |
| 2018-07-17 | $39.01 | $40.03 | $38.85 | $39.69 | $39.69 | 449,202 |
| 2018-07-16 | $38.89 | $39.26 | $38.45 | $39.21 | $39.21 | 351,919 |
| 2018-07-13 | $39.45 | $39.65 | $38.47 | $38.86 | $38.86 | 304,905 |
| 2018-07-12 | $38.69 | $39.39 | $38.59 | $39.38 | $39.38 | 292,442 |
| 2018-07-11 | $38.75 | $38.91 | $37.87 | $38.57 | $38.57 | 282,026 |
| 2018-07-10 | $38.58 | $38.94 | $38.22 | $38.61 | $38.61 | 240,489 |
| 2018-07-09 | $38.38 | $38.55 | $37.97 | $38.45 | $38.45 | 227,354 |
| 2018-07-06 | $37.40 | $38.30 | $37.25 | $38.17 | $38.17 | 266,453 |
| 2018-07-05 | $36.42 | $37.44 | $36.31 | $37.43 | $37.43 | 242,876 |
| 2018-07-03 | $37.24 | $37.24 | $36.18 | $36.22 | $36.22 | 93,584 |
| 2018-07-02 | $36.63 | $37.06 | $36.20 | $37.04 | $37.04 | 208,152 |
| 2018-06-29 | $36.39 | $37.24 | $36.39 | $36.89 | $36.89 | 250,526 |
| 2018-06-28 | $35.95 | $36.43 | $35.48 | $36.22 | $36.22 | 351,545 |
| 2018-06-27 | $36.10 | $36.72 | $35.85 | $35.94 | $35.94 | 415,112 |
| 2018-06-26 | $35.28 | $36.33 | $35.03 | $36.03 | $36.03 | 187,531 |
| 2018-06-25 | $36.51 | $36.54 | $35.02 | $35.20 | $35.20 | 270,947 |
| 2018-06-22 | $37.00 | $37.06 | $36.66 | $36.66 | $36.66 | 889,920 |
| 2018-06-21 | $37.07 | $37.28 | $36.60 | $36.97 | $36.97 | 197,158 |
| 2018-06-20 | $36.41 | $37.16 | $36.09 | $37.01 | $37.01 | 154,005 |
| 2018-06-19 | $36.54 | $36.54 | $35.74 | $36.23 | $36.23 | 362,706 |
| 2018-06-18 | $36.95 | $37.07 | $36.58 | $36.98 | $36.98 | 168,531 |
| 2018-06-15 | $36.86 | $37.34 | $36.56 | $37.02 | $37.02 | 323,367 |
| 2018-06-14 | $37.67 | $37.67 | $37.20 | $37.54 | $37.54 | 229,263 |
| 2018-06-13 | $37.44 | $37.47 | $36.53 | $36.81 | $36.81 | 205,819 |
| 2018-06-12 | $37.66 | $37.73 | $37.24 | $37.39 | $37.39 | 214,883 |
| 2018-06-11 | $36.95 | $37.70 | $36.75 | $37.59 | $37.59 | 208,823 |
| 2018-06-08 | $36.83 | $37.19 | $36.62 | $36.95 | $36.95 | 251,930 |
| 2018-06-07 | $36.82 | $37.16 | $36.24 | $36.95 | $36.95 | 420,250 |
| 2018-06-06 | $36.66 | $36.93 | $36.40 | $36.70 | $36.70 | 384,111 |
| 2018-06-05 | $36.18 | $36.84 | $36.16 | $36.51 | $36.51 | 398,040 |
| 2018-06-04 | $36.00 | $36.23 | $35.80 | $36.00 | $36.00 | 414,999 |
| 2018-06-01 | $35.21 | $36.20 | $34.44 | $36.14 | $36.14 | 557,476 |
| 2018-05-31 | $35.99 | $36.33 | $34.86 | $35.13 | $35.13 | 438,150 |
| 2018-05-30 | $35.69 | $36.09 | $34.27 | $36.00 | $36.00 | 832,017 |
| 2018-05-29 | $36.67 | $37.64 | $36.49 | $37.49 | $37.49 | 338,822 |
| 2018-05-25 | $36.50 | $37.15 | $36.38 | $36.85 | $36.85 | 431,161 |
| 2018-05-24 | $36.62 | $36.63 | $36.14 | $36.45 | $36.45 | 250,520 |
| 2018-05-23 | $36.60 | $36.96 | $36.23 | $36.86 | $36.86 | 180,210 |
| 2018-05-22 | $37.02 | $37.16 | $36.65 | $36.83 | $36.83 | 200,168 |
| 2018-05-21 | $36.94 | $37.19 | $36.68 | $36.99 | $36.99 | 315,870 |
| 2018-05-18 | $36.71 | $36.99 | $36.41 | $36.49 | $36.49 | 261,495 |
| 2018-05-17 | $36.90 | $37.12 | $36.48 | $36.62 | $36.62 | 273,191 |
| 2018-05-16 | $35.79 | $36.93 | $35.73 | $36.92 | $36.92 | 421,437 |
| 2018-05-15 | $35.87 | $35.95 | $35.20 | $35.79 | $35.79 | 367,168 |
| 2018-05-14 | $36.36 | $36.83 | $35.79 | $36.08 | $36.08 | 441,295 |
| 2018-05-11 | $35.29 | $35.95 | $35.16 | $35.51 | $35.51 | 367,876 |
| 2018-05-10 | $35.88 | $35.89 | $35.24 | $35.40 | $35.40 | 554,459 |
| 2018-05-09 | $35.64 | $35.99 | $35.42 | $35.85 | $35.85 | 640,010 |
| 2018-05-08 | $36.05 | $36.05 | $34.37 | $35.51 | $35.51 | 1,071,333 |
| 2018-05-07 | $32.40 | $33.23 | $32.21 | $33.00 | $33.00 | 571,567 |
| 2018-05-04 | $31.20 | $32.75 | $31.01 | $32.45 | $32.45 | 555,494 |
| 2018-05-03 | $30.50 | $31.42 | $30.15 | $31.37 | $31.37 | 450,167 |
| 2018-05-02 | $29.92 | $30.94 | $29.85 | $30.84 | $30.84 | 553,019 |
| 2018-05-01 | $28.17 | $29.77 | $27.94 | $29.74 | $29.74 | 539,530 |
| 2018-04-30 | $28.16 | $28.41 | $27.69 | $28.21 | $28.21 | 416,007 |
| 2018-04-27 | $28.77 | $28.78 | $28.01 | $28.16 | $28.16 | 286,617 |
| 2018-04-26 | $28.83 | $28.94 | $28.34 | $28.61 | $28.61 | 549,894 |
| 2018-04-25 | $30.02 | $30.29 | $28.56 | $28.63 | $28.63 | 585,221 |
| 2018-04-24 | $30.11 | $30.32 | $29.59 | $29.83 | $29.83 | 482,815 |
| 2018-04-23 | $30.66 | $31.03 | $29.45 | $29.80 | $29.80 | 674,522 |
| 2018-04-20 | $30.18 | $30.48 | $30.05 | $30.28 | $30.28 | 351,901 |
| 2018-04-19 | $31.13 | $31.22 | $30.03 | $30.25 | $30.25 | 251,486 |
| 2018-04-18 | $31.31 | $31.44 | $30.86 | $31.33 | $31.33 | 325,628 |
| 2018-04-17 | $30.25 | $32.12 | $30.24 | $31.30 | $31.30 | 588,997 |
| 2018-04-16 | $32.52 | $32.58 | $29.58 | $30.17 | $30.17 | 1,704,336 |
| 2018-04-13 | $33.69 | $33.76 | $33.05 | $33.45 | $33.45 | 187,557 |
| 2018-04-12 | $34.07 | $34.27 | $33.47 | $33.49 | $33.49 | 378,432 |
| 2018-04-11 | $31.87 | $33.77 | $31.84 | $33.73 | $33.73 | 425,517 |
| 2018-04-10 | $31.28 | $32.11 | $31.11 | $32.08 | $32.08 | 319,848 |
| 2018-04-09 | $30.88 | $31.15 | $30.32 | $30.85 | $30.85 | 272,526 |
| 2018-04-06 | $30.81 | $31.30 | $30.59 | $30.61 | $30.61 | 429,015 |
| 2018-04-05 | $31.74 | $31.74 | $31.08 | $31.19 | $31.19 | 229,328 |
| 2018-04-04 | $30.51 | $31.45 | $30.20 | $31.35 | $31.35 | 229,773 |
| 2018-04-03 | $31.06 | $31.15 | $30.61 | $31.07 | $31.07 | 269,389 |
| 2018-04-02 | $31.30 | $31.30 | $30.39 | $30.87 | $30.87 | 284,231 |
| 2018-03-29 | $30.52 | $31.47 | $30.39 | $31.38 | $31.38 | 433,967 |
| 2018-03-28 | $31.13 | $31.21 | $29.91 | $30.40 | $30.40 | 398,025 |
| 2018-03-27 | $31.82 | $32.15 | $31.02 | $31.18 | $31.18 | 460,095 |
| 2018-03-26 | $32.97 | $32.97 | $31.02 | $31.68 | $31.68 | 511,762 |
| 2018-03-23 | $33.38 | $33.38 | $31.90 | $32.54 | $32.54 | 651,778 |
| 2018-03-22 | $33.35 | $33.92 | $33.31 | $33.44 | $33.44 | 488,508 |
| 2018-03-21 | $33.20 | $33.90 | $33.05 | $33.67 | $33.67 | 525,340 |
| 2018-03-20 | $33.14 | $33.57 | $32.90 | $33.36 | $33.36 | 447,542 |
| 2018-03-19 | $33.22 | $33.27 | $32.47 | $33.02 | $33.02 | 610,973 |
| 2018-03-16 | $33.15 | $33.69 | $32.61 | $33.40 | $33.40 | 972,930 |
| 2018-03-15 | $32.58 | $33.05 | $32.46 | $33.00 | $33.00 | 526,445 |
| 2018-03-14 | $32.75 | $33.14 | $32.30 | $32.48 | $32.48 | 493,593 |
| 2018-03-13 | $32.82 | $33.14 | $32.37 | $32.56 | $32.56 | 563,774 |
| 2018-03-12 | $33.36 | $33.36 | $31.41 | $32.67 | $32.67 | 1,299,713 |
| 2018-03-09 | $32.88 | $33.87 | $32.65 | $33.84 | $33.84 | 909,036 |
| 2018-03-08 | $32.50 | $32.87 | $32.02 | $32.83 | $32.83 | 651,532 |
| 2018-03-07 | $31.55 | $32.60 | $31.30 | $32.38 | $32.38 | 590,603 |
| 2018-03-06 | $31.14 | $32.06 | $31.00 | $31.97 | $31.97 | 536,169 |
| 2018-03-05 | $30.64 | $31.33 | $30.64 | $30.94 | $30.94 | 644,635 |
| 2018-03-02 | $29.73 | $30.99 | $29.55 | $30.92 | $30.92 | 466,090 |
| 2018-03-01 | $30.30 | $30.69 | $29.68 | $30.11 | $30.11 | 707,311 |
| 2018-02-28 | $30.14 | $30.90 | $29.89 | $30.15 | $30.15 | 550,265 |
| 2018-02-27 | $29.60 | $30.25 | $29.41 | $30.07 | $30.07 | 598,866 |
| 2018-02-26 | $29.54 | $29.84 | $28.99 | $29.72 | $29.72 | 640,076 |
| 2018-02-23 | $27.76 | $28.68 | $27.65 | $28.64 | $28.64 | 450,488 |
| 2018-02-22 | $28.09 | $28.50 | $27.63 | $27.65 | $27.65 | 481,245 |
| 2018-02-21 | $28.63 | $28.78 | $28.08 | $28.09 | $28.09 | 377,408 |
| 2018-02-20 | $28.88 | $29.13 | $28.40 | $28.55 | $28.55 | 531,340 |
| 2018-02-16 | $29.35 | $29.59 | $28.83 | $29.14 | $29.14 | 625,164 |
| 2018-02-15 | $29.39 | $29.74 | $29.10 | $29.51 | $29.51 | 535,828 |
| 2018-02-14 | $28.57 | $29.48 | $28.55 | $29.22 | $29.22 | 520,318 |
| 2018-02-13 | $28.29 | $28.76 | $27.54 | $28.66 | $28.66 | 693,869 |
| 2018-02-12 | $29.72 | $29.80 | $28.09 | $28.60 | $28.60 | 789,304 |
| 2018-02-09 | $29.44 | $29.79 | $28.84 | $29.53 | $29.53 | 804,330 |
| 2018-02-08 | $29.80 | $30.36 | $28.97 | $29.04 | $29.04 | 911,664 |
| 2018-02-07 | $29.70 | $29.95 | $29.20 | $29.74 | $29.74 | 1,496,553 |
| 2018-02-06 | $26.66 | $30.80 | $24.53 | $30.00 | $30.00 | 3,351,081 |
| 2018-02-05 | $24.73 | $25.09 | $24.02 | $24.05 | $24.05 | 1,072,490 |
| 2018-02-02 | $25.35 | $25.35 | $24.81 | $25.00 | $25.00 | 772,132 |
| 2018-02-01 | $24.68 | $25.51 | $24.57 | $25.48 | $25.48 | 609,538 |
| 2018-01-31 | $25.13 | $25.25 | $24.81 | $24.81 | $24.81 | 492,191 |
| 2018-01-30 | $25.00 | $25.25 | $24.73 | $25.00 | $25.00 | 543,459 |
| 2018-01-29 | $25.91 | $26.06 | $25.08 | $25.13 | $25.13 | 727,921 |
| 2018-01-26 | $25.36 | $25.96 | $25.34 | $25.93 | $25.93 | 1,269,925 |
| 2018-01-25 | $25.30 | $25.46 | $25.01 | $25.30 | $25.30 | 1,559,949 |
| 2018-01-24 | $26.37 | $26.40 | $25.20 | $25.30 | $25.30 | 1,108,608 |
| 2018-01-23 | $26.10 | $26.94 | $26.06 | $26.42 | $26.42 | 995,580 |
| 2018-01-22 | $27.35 | $27.38 | $25.92 | $26.00 | $26.00 | 1,630,328 |
| 2018-01-19 | $28.60 | $28.68 | $27.35 | $27.74 | $27.74 | 778,470 |
| 2018-01-18 | $28.90 | $29.10 | $28.61 | $28.68 | $28.68 | 397,437 |
| 2018-01-17 | $29.00 | $29.35 | $28.89 | $29.11 | $29.11 | 630,459 |
| 2018-01-16 | $29.15 | $29.46 | $28.48 | $28.87 | $28.87 | 781,066 |
| 2018-01-12 | $29.42 | $29.67 | $28.89 | $29.05 | $29.05 | 660,619 |
| 2018-01-11 | $29.24 | $29.88 | $29.20 | $29.48 | $29.48 | 364,755 |
| 2018-01-10 | $29.32 | $29.54 | $28.99 | $29.16 | $29.16 | 319,662 |
| 2018-01-09 | $30.00 | $30.00 | $29.25 | $29.37 | $29.37 | 427,030 |
| 2018-01-08 | $29.05 | $30.06 | $28.91 | $29.84 | $29.84 | 528,041 |
| 2018-01-05 | $29.61 | $29.61 | $29.16 | $29.37 | $29.37 | 355,232 |
| 2018-01-04 | $29.15 | $29.47 | $29.03 | $29.35 | $29.35 | 403,971 |
| 2018-01-03 | $29.14 | $29.34 | $28.88 | $28.99 | $28.99 | 386,423 |
| 2018-01-02 | $28.80 | $29.27 | $28.65 | $29.10 | $29.10 | 306,457 |
| 2017-12-29 | $28.88 | $29.06 | $28.60 | $28.70 | $28.70 | 393,837 |
| 2017-12-28 | $28.69 | $28.98 | $28.61 | $28.86 | $28.86 | 380,322 |
| 2017-12-27 | $28.44 | $29.08 | $28.35 | $28.57 | $28.57 | 508,333 |
| 2017-12-26 | $29.04 | $29.29 | $28.45 | $28.47 | $28.47 | 436,056 |
| 2017-12-22 | $29.57 | $29.74 | $29.05 | $29.25 | $29.25 | 289,578 |
| 2017-12-21 | $29.92 | $30.13 | $29.55 | $29.57 | $29.57 | 212,718 |
| 2017-12-20 | $29.55 | $30.23 | $29.39 | $29.75 | $29.75 | 523,836 |
| 2017-12-19 | $30.19 | $30.51 | $29.40 | $29.48 | $29.48 | 573,613 |
| 2017-12-18 | $30.32 | $30.71 | $29.73 | $30.02 | $30.02 | 548,678 |
| 2017-12-15 | $29.55 | $31.13 | $29.25 | $29.76 | $29.76 | 1,135,276 |
| 2017-12-14 | $30.12 | $30.70 | $29.55 | $29.56 | $29.56 | 356,626 |
| 2017-12-13 | $30.40 | $30.97 | $30.22 | $30.31 | $30.31 | 437,675 |
| 2017-12-12 | $30.25 | $30.71 | $30.00 | $30.21 | $30.21 | 400,004 |
| 2017-12-11 | $30.22 | $30.77 | $30.15 | $30.25 | $30.25 | 580,086 |
| 2017-12-08 | $30.84 | $31.03 | $30.05 | $30.05 | $30.05 | 536,573 |
| 2017-12-07 | $30.77 | $31.02 | $30.46 | $30.59 | $30.59 | 295,981 |
| 2017-12-06 | $30.70 | $31.29 | $30.50 | $30.77 | $30.77 | 228,969 |
| 2017-12-05 | $31.25 | $31.90 | $30.58 | $30.81 | $30.81 | 386,339 |
| 2017-12-04 | $31.64 | $31.95 | $31.05 | $31.26 | $31.26 | 300,944 |
| 2017-12-01 | $31.86 | $31.86 | $30.43 | $31.45 | $31.45 | 515,183 |
| 2017-11-30 | $31.62 | $32.40 | $31.47 | $31.91 | $31.91 | 479,077 |
| 2017-11-29 | $32.45 | $32.72 | $31.15 | $31.46 | $31.46 | 584,057 |
| 2017-11-28 | $32.54 | $32.85 | $32.27 | $32.70 | $32.70 | 343,009 |
| 2017-11-27 | $32.65 | $33.01 | $32.08 | $32.40 | $32.40 | 354,925 |
| 2017-11-24 | $32.79 | $33.15 | $32.60 | $32.72 | $32.72 | 222,470 |
| 2017-11-22 | $32.75 | $33.08 | $32.35 | $32.76 | $32.76 | 354,100 |
| 2017-11-21 | $32.23 | $32.78 | $32.21 | $32.78 | $32.78 | 426,523 |
| 2017-11-20 | $32.23 | $32.64 | $31.62 | $31.96 | $31.96 | 527,235 |
| 2017-11-17 | $31.65 | $32.72 | $31.65 | $32.17 | $32.17 | 421,161 |
| 2017-11-16 | $31.17 | $31.94 | $31.17 | $31.81 | $31.81 | 459,394 |
| 2017-11-15 | $30.42 | $31.26 | $30.36 | $31.09 | $31.09 | 537,812 |
| 2017-11-14 | $31.36 | $31.36 | $30.53 | $30.59 | $30.59 | 400,022 |
| 2017-11-13 | $30.97 | $31.96 | $30.65 | $31.46 | $31.46 | 563,417 |
| 2017-11-10 | $30.75 | $31.34 | $30.70 | $31.11 | $31.11 | 405,360 |
| 2017-11-09 | $30.33 | $30.85 | $29.84 | $30.83 | $30.83 | 639,553 |
| 2017-11-08 | $28.80 | $31.09 | $28.80 | $30.64 | $30.64 | 911,797 |
| 2017-11-07 | $28.60 | $30.74 | $28.60 | $28.88 | $28.88 | 2,330,248 |
| 2017-11-06 | $32.27 | $32.73 | $31.20 | $31.73 | $31.73 | 1,181,068 |
| 2017-11-03 | $32.00 | $33.23 | $31.20 | $32.25 | $32.25 | 852,701 |
| 2017-11-02 | $35.60 | $35.75 | $32.25 | $32.30 | $32.30 | 970,130 |
| 2017-11-01 | $37.65 | $37.65 | $35.84 | $35.84 | $35.84 | 492,446 |
| 2017-10-31 | $37.42 | $37.89 | $36.99 | $37.18 | $37.18 | 243,505 |
| 2017-10-30 | $37.20 | $37.54 | $36.94 | $37.37 | $37.37 | 207,905 |
| 2017-10-27 | $36.70 | $37.48 | $36.46 | $37.38 | $37.38 | 397,762 |
| 2017-10-26 | $36.99 | $37.06 | $36.35 | $36.49 | $36.49 | 198,321 |
| 2017-10-25 | $36.92 | $37.29 | $36.20 | $36.75 | $36.75 | 356,153 |
| 2017-10-24 | $37.25 | $38.19 | $37.02 | $37.09 | $37.09 | 232,601 |
| 2017-10-23 | $36.68 | $37.63 | $36.68 | $36.92 | $36.92 | 654,730 |
| 2017-10-20 | $37.06 | $37.51 | $36.58 | $36.65 | $36.65 | 236,499 |
| 2017-10-19 | $36.58 | $37.22 | $36.12 | $36.60 | $36.60 | 357,733 |
| 2017-10-18 | $36.65 | $37.35 | $36.51 | $36.88 | $36.88 | 246,707 |
| 2017-10-17 | $36.83 | $37.47 | $36.45 | $36.49 | $36.49 | 246,244 |
| 2017-10-16 | $36.59 | $36.86 | $36.35 | $36.74 | $36.74 | 210,072 |
| 2017-10-13 | $36.78 | $36.84 | $35.75 | $36.51 | $36.51 | 412,263 |
| 2017-10-12 | $36.86 | $37.30 | $36.72 | $37.00 | $37.00 | 313,735 |
| 2017-10-11 | $37.35 | $38.08 | $36.87 | $37.02 | $37.02 | 290,435 |
| 2017-10-10 | $38.13 | $38.89 | $37.31 | $37.52 | $37.52 | 517,720 |
| 2017-10-09 | $37.85 | $38.38 | $37.66 | $37.81 | $37.81 | 350,930 |
| 2017-10-06 | $37.22 | $37.94 | $37.10 | $37.68 | $37.68 | 228,867 |
| 2017-10-05 | $37.71 | $37.74 | $36.70 | $37.45 | $37.45 | 352,999 |
| 2017-10-04 | $37.83 | $38.03 | $37.32 | $37.69 | $37.69 | 328,408 |
| 2017-10-03 | $38.21 | $38.37 | $37.27 | $37.89 | $37.89 | 496,463 |
| 2017-10-02 | $37.17 | $38.20 | $37.11 | $38.19 | $38.19 | 427,827 |
| 2017-09-29 | $36.92 | $37.29 | $36.75 | $37.06 | $37.06 | 322,188 |
| 2017-09-28 | $36.62 | $37.04 | $36.36 | $37.01 | $37.01 | 397,428 |
| 2017-09-27 | $35.56 | $37.13 | $35.28 | $36.66 | $36.66 | 808,639 |
| 2017-09-26 | $34.90 | $35.99 | $34.80 | $35.20 | $35.20 | 448,642 |
| 2017-09-25 | $36.03 | $36.03 | $34.41 | $34.78 | $34.78 | 706,040 |
| 2017-09-22 | $35.75 | $36.25 | $35.66 | $35.95 | $35.95 | 894,656 |
| 2017-09-21 | $36.84 | $36.84 | $35.72 | $35.78 | $35.78 | 696,851 |
| 2017-09-20 | $37.89 | $37.91 | $36.65 | $36.79 | $36.79 | 393,985 |
| 2017-09-19 | $38.26 | $38.44 | $37.86 | $37.88 | $37.88 | 235,217 |
| 2017-09-18 | $38.20 | $39.49 | $38.01 | $38.15 | $38.15 | 455,811 |
| 2017-09-15 | $38.03 | $38.07 | $37.51 | $37.81 | $37.81 | 590,601 |
| 2017-09-14 | $38.02 | $38.27 | $37.50 | $37.84 | $37.84 | 233,260 |
| 2017-09-13 | $38.00 | $38.72 | $37.93 | $38.29 | $38.29 | 268,135 |
| 2017-09-12 | $37.82 | $38.28 | $37.82 | $38.22 | $38.22 | 229,964 |
| 2017-09-11 | $37.94 | $38.28 | $37.62 | $37.75 | $37.75 | 355,814 |
| 2017-09-08 | $37.42 | $37.82 | $37.06 | $37.41 | $37.41 | 314,348 |
| 2017-09-07 | $38.15 | $38.48 | $37.28 | $37.66 | $37.66 | 358,852 |
| 2017-09-06 | $38.24 | $38.33 | $37.57 | $38.12 | $38.12 | 274,071 |
| 2017-09-05 | $38.53 | $39.17 | $38.42 | $38.80 | $38.80 | 52,728 |
| 2017-09-01 | $39.04 | $39.37 | $38.48 | $38.73 | $38.73 | 394,157 |
| 2017-08-31 | $38.67 | $39.25 | $38.02 | $38.84 | $38.84 | 339,133 |
| 2017-08-30 | $38.47 | $39.14 | $38.13 | $39.10 | $39.10 | 384,486 |
| 2017-08-29 | $38.00 | $38.67 | $37.20 | $38.57 | $38.57 | 472,300 |
| 2017-08-28 | $38.55 | $38.86 | $38.14 | $38.65 | $38.65 | 228,454 |
| 2017-08-25 | $39.66 | $39.66 | $38.47 | $38.53 | $38.53 | 480,062 |
| 2017-08-24 | $39.37 | $39.72 | $38.90 | $39.35 | $39.35 | 770,334 |
| 2017-08-23 | $36.73 | $38.73 | $36.73 | $38.59 | $38.59 | 824,083 |
| 2017-08-22 | $37.69 | $38.74 | $36.19 | $36.94 | $36.94 | 2,093,397 |
| 2017-08-21 | $40.20 | $40.25 | $38.39 | $39.82 | $39.82 | 896,780 |
| 2017-08-18 | $40.28 | $40.66 | $39.81 | $40.08 | $40.08 | 503,896 |
| 2017-08-17 | $41.47 | $41.87 | $40.36 | $40.54 | $40.54 | 499,586 |
| 2017-08-16 | $41.51 | $42.25 | $41.40 | $41.92 | $41.92 | 217,874 |
| 2017-08-15 | $42.19 | $42.26 | $40.89 | $41.52 | $41.52 | 359,260 |
| 2017-08-14 | $41.74 | $42.55 | $41.39 | $42.18 | $42.18 | 473,911 |
| 2017-08-11 | $40.24 | $42.33 | $39.65 | $41.00 | $41.00 | 618,810 |
| 2017-08-10 | $41.91 | $42.94 | $40.86 | $40.88 | $40.88 | 412,990 |
| 2017-08-09 | $42.34 | $43.25 | $42.12 | $42.36 | $42.36 | 373,533 |
| 2017-08-08 | $43.44 | $43.98 | $42.61 | $42.75 | $42.75 | 322,346 |
| 2017-08-07 | $42.45 | $43.91 | $42.38 | $43.49 | $43.49 | 314,028 |
| 2017-08-04 | $43.16 | $43.16 | $42.00 | $42.26 | $42.26 | 300,400 |
| 2017-08-03 | $43.40 | $43.69 | $42.67 | $42.99 | $42.99 | 377,747 |
| 2017-08-02 | $44.44 | $44.63 | $42.02 | $42.48 | $42.48 | 839,321 |
| 2017-08-01 | $45.30 | $45.89 | $44.83 | $45.16 | $45.16 | 296,376 |
| 2017-07-31 | $45.31 | $45.31 | $44.25 | $45.01 | $45.01 | 217,194 |
| 2017-07-28 | $44.43 | $45.25 | $44.00 | $45.06 | $45.06 | 186,308 |
| 2017-07-27 | $46.21 | $46.28 | $43.93 | $44.84 | $44.84 | 372,397 |
| 2017-07-26 | $46.65 | $46.75 | $45.70 | $46.01 | $46.01 | 219,583 |
| 2017-07-25 | $47.02 | $47.02 | $46.01 | $46.47 | $46.47 | 422,474 |
| 2017-07-24 | $46.10 | $46.87 | $45.89 | $46.87 | $46.87 | 946,497 |
| 2017-07-21 | $45.45 | $45.98 | $44.92 | $45.71 | $45.71 | 338,327 |
| 2017-07-20 | $45.42 | $45.74 | $44.41 | $45.41 | $45.41 | 271,931 |
| 2017-07-19 | $44.99 | $45.98 | $44.99 | $45.45 | $45.45 | 330,263 |
| 2017-07-18 | $44.55 | $45.50 | $44.27 | $44.85 | $44.85 | 214,623 |
| 2017-07-17 | $44.97 | $46.20 | $44.65 | $44.77 | $44.77 | 381,379 |
| 2017-07-14 | $44.82 | $45.03 | $44.11 | $44.98 | $44.98 | 561,635 |
| 2017-07-13 | $45.00 | $45.92 | $44.41 | $44.78 | $44.78 | 390,658 |
| 2017-07-12 | $44.62 | $44.94 | $44.23 | $44.42 | $44.42 | 275,443 |
| 2017-07-11 | $44.15 | $44.54 | $43.33 | $44.06 | $44.06 | 363,387 |
| 2017-07-10 | $43.84 | $44.55 | $43.40 | $44.16 | $44.16 | 442,483 |
| 2017-07-07 | $42.38 | $44.80 | $42.33 | $43.89 | $43.89 | 742,935 |
| 2017-07-06 | $42.06 | $42.64 | $41.91 | $42.25 | $42.25 | 354,479 |
| 2017-07-05 | $42.99 | $43.59 | $41.88 | $42.74 | $42.74 | 409,999 |
| 2017-07-03 | $42.84 | $43.27 | $41.62 | $42.95 | $42.95 | 544,552 |
| 2017-06-30 | $43.20 | $43.91 | $42.60 | $42.66 | $42.66 | 641,616 |
| 2017-06-29 | $44.16 | $44.56 | $42.76 | $43.21 | $43.21 | 565,799 |
| 2017-06-28 | $44.11 | $44.69 | $43.27 | $44.33 | $44.33 | 770,102 |
| 2017-06-27 | $46.00 | $46.00 | $43.45 | $43.47 | $43.47 | 1,528,894 |
| 2017-06-26 | $41.20 | $46.58 | $40.89 | $46.23 | $46.23 | 3,418,032 |
| 2017-06-23 | $37.94 | $40.19 | $37.86 | $40.02 | $40.02 | 919,033 |
| 2017-06-22 | $37.18 | $38.05 | $36.63 | $37.89 | $37.89 | 463,070 |
| 2017-06-21 | $37.40 | $37.67 | $37.00 | $37.07 | $37.07 | 422,551 |
| 2017-06-20 | $37.43 | $38.10 | $37.15 | $37.41 | $37.41 | 380,908 |
| 2017-06-19 | $37.77 | $38.15 | $37.35 | $37.73 | $37.73 | 271,049 |
| 2017-06-16 | $37.50 | $37.99 | $37.21 | $37.56 | $37.56 | 655,781 |
| 2017-06-15 | $37.00 | $37.73 | $36.85 | $37.54 | $37.54 | 316,498 |
| 2017-06-14 | $38.52 | $38.57 | $37.38 | $37.72 | $37.72 | 649,185 |
| 2017-06-13 | $38.57 | $39.15 | $37.92 | $38.43 | $38.43 | 485,421 |
| 2017-06-12 | $38.10 | $38.35 | $36.82 | $37.99 | $37.99 | 667,156 |
| 2017-06-09 | $39.39 | $39.67 | $37.35 | $38.38 | $38.38 | 569,232 |
| 2017-06-08 | $38.56 | $39.42 | $38.35 | $39.24 | $39.24 | 379,402 |
| 2017-06-07 | $38.99 | $39.15 | $37.46 | $38.56 | $38.56 | 839,638 |
| 2017-06-06 | $37.37 | $39.50 | $37.19 | $38.75 | $38.75 | 892,872 |
| 2017-06-05 | $37.80 | $37.88 | $37.16 | $37.51 | $37.51 | 390,891 |
| 2017-06-02 | $37.84 | $38.05 | $37.35 | $37.89 | $37.89 | 653,457 |
| 2017-06-01 | $36.28 | $37.98 | $36.27 | $37.87 | $37.87 | 928,221 |
| 2017-05-31 | $35.89 | $36.00 | $34.35 | $35.23 | $35.23 | 600,881 |
| 2017-05-30 | $36.64 | $37.20 | $35.90 | $36.06 | $36.06 | 400,505 |
| 2017-05-26 | $36.97 | $37.02 | $36.40 | $36.70 | $36.70 | 392,406 |
| 2017-05-25 | $36.84 | $37.23 | $36.71 | $37.06 | $37.06 | 372,895 |
| 2017-05-24 | $37.41 | $37.74 | $36.16 | $36.50 | $36.50 | 640,441 |
| 2017-05-23 | $36.45 | $37.51 | $36.16 | $37.41 | $37.41 | 927,859 |
| 2017-05-22 | $35.30 | $36.83 | $35.30 | $36.78 | $36.78 | 787,009 |
| 2017-05-19 | $34.44 | $35.14 | $34.27 | $34.86 | $34.86 | 460,800 |
| 2017-05-18 | $34.27 | $34.85 | $33.85 | $34.38 | $34.38 | 427,171 |
| 2017-05-17 | $36.73 | $36.73 | $34.25 | $34.40 | $34.40 | 751,203 |
| 2017-05-16 | $35.83 | $36.78 | $35.63 | $36.73 | $36.73 | 492,946 |
| 2017-05-15 | $35.71 | $36.27 | $35.51 | $35.70 | $35.70 | 818,734 |
| 2017-05-12 | $36.06 | $36.43 | $34.75 | $35.54 | $35.54 | 603,392 |
| 2017-05-11 | $36.59 | $36.78 | $35.82 | $36.25 | $36.25 | 476,280 |
| 2017-05-10 | $36.30 | $36.59 | $35.10 | $36.56 | $36.56 | 1,146,275 |
| 2017-05-09 | $37.98 | $38.32 | $35.22 | $36.84 | $36.84 | 2,538,657 |
| 2017-05-08 | $33.00 | $34.86 | $32.94 | $34.01 | $34.01 | 1,404,629 |
| 2017-05-05 | $32.49 | $32.97 | $31.97 | $32.81 | $32.81 | 981,144 |
| 2017-05-04 | $33.43 | $34.00 | $32.08 | $32.30 | $32.30 | 1,277,259 |
| 2017-05-03 | $33.39 | $33.83 | $32.01 | $33.16 | $33.16 | 1,777,802 |
| 2017-05-02 | $35.91 | $36.00 | $34.90 | $34.97 | $34.97 | 637,295 |
| 2017-05-01 | $34.95 | $35.81 | $34.42 | $35.72 | $35.72 | 1,154,757 |
| 2017-04-28 | $35.66 | $35.94 | $34.34 | $34.67 | $34.67 | 1,592,682 |
| 2017-04-27 | $35.62 | $36.10 | $35.40 | $35.55 | $35.55 | 936,534 |
| 2017-04-26 | $38.85 | $38.86 | $35.26 | $35.33 | $35.33 | 1,371,542 |
| 2017-04-25 | $38.84 | $39.12 | $37.73 | $38.98 | $38.98 | 505,530 |
| 2017-04-24 | $38.75 | $39.45 | $38.31 | $38.55 | $38.55 | 544,023 |
| 2017-04-21 | $37.60 | $39.09 | $37.60 | $38.04 | $38.04 | 660,323 |
| 2017-04-20 | $37.51 | $37.80 | $36.66 | $37.35 | $37.35 | 551,615 |
| 2017-04-19 | $38.90 | $38.90 | $36.90 | $37.30 | $37.30 | 815,764 |
| 2017-04-18 | $38.28 | $38.97 | $37.85 | $38.62 | $38.62 | 495,431 |
| 2017-04-17 | $37.96 | $38.57 | $37.80 | $38.54 | $38.54 | 326,209 |
| 2017-04-13 | $38.64 | $39.39 | $37.84 | $37.89 | $37.89 | 553,104 |
| 2017-04-12 | $38.40 | $38.68 | $37.19 | $37.81 | $37.81 | 458,062 |
| 2017-04-11 | $38.93 | $39.17 | $37.78 | $38.44 | $38.44 | 647,770 |
| 2017-04-10 | $39.17 | $39.75 | $38.83 | $39.01 | $39.01 | 503,953 |
| 2017-04-07 | $39.29 | $39.87 | $39.25 | $39.40 | $39.40 | 346,212 |
| 2017-04-06 | $38.63 | $39.95 | $38.56 | $39.49 | $39.49 | 588,500 |
| 2017-04-05 | $40.31 | $40.57 | $38.64 | $38.73 | $38.73 | 803,089 |
| 2017-04-04 | $40.81 | $41.64 | $40.10 | $40.36 | $40.36 | 539,065 |
| 2017-04-03 | $42.00 | $42.13 | $40.58 | $41.00 | $41.00 | 768,047 |
| 2017-03-31 | $42.92 | $42.96 | $41.82 | $42.03 | $42.03 | 795,965 |
| 2017-03-30 | $42.95 | $43.16 | $42.38 | $42.96 | $42.96 | 663,340 |
| 2017-03-29 | $44.43 | $44.47 | $42.82 | $42.86 | $42.86 | 469,000 |
| 2017-03-28 | $43.98 | $44.71 | $43.52 | $44.49 | $44.49 | 728,658 |
| 2017-03-27 | $42.85 | $44.00 | $42.14 | $44.00 | $44.00 | 837,467 |
| 2017-03-24 | $41.87 | $43.55 | $41.85 | $43.44 | $43.44 | 581,428 |
| 2017-03-23 | $41.54 | $42.20 | $41.50 | $41.81 | $41.81 | 453,207 |
| 2017-03-22 | $40.55 | $41.84 | $40.27 | $41.68 | $41.68 | 564,775 |
| 2017-03-21 | $42.52 | $42.76 | $40.56 | $40.58 | $40.58 | 532,668 |
| 2017-03-20 | $42.25 | $42.49 | $41.96 | $42.39 | $42.39 | 479,720 |
| 2017-03-17 | $41.24 | $42.50 | $41.10 | $42.36 | $42.36 | 881,839 |
| 2017-03-16 | $40.34 | $41.50 | $40.17 | $40.94 | $40.94 | 542,139 |
| 2017-03-15 | $39.01 | $40.25 | $38.44 | $40.14 | $40.14 | 664,876 |
| 2017-03-14 | $39.83 | $40.13 | $38.51 | $38.80 | $38.80 | 594,279 |
| 2017-03-13 | $39.83 | $40.43 | $39.29 | $39.81 | $39.81 | 1,317,284 |
| 2017-03-10 | $41.43 | $41.61 | $39.83 | $39.85 | $39.85 | 1,003,341 |
| 2017-03-09 | $41.39 | $43.05 | $41.25 | $42.50 | $42.50 | 914,017 |
| 2017-03-08 | $42.11 | $42.11 | $41.14 | $41.21 | $41.21 | 350,945 |
| 2017-03-07 | $42.41 | $42.83 | $41.37 | $41.79 | $41.79 | 381,788 |
| 2017-03-06 | $42.00 | $42.33 | $41.51 | $42.11 | $42.11 | 526,953 |
| 2017-03-03 | $41.32 | $42.72 | $41.32 | $42.36 | $42.36 | 1,001,397 |
| 2017-03-02 | $41.23 | $41.62 | $40.31 | $41.23 | $41.23 | 1,269,967 |
| 2017-03-01 | $41.92 | $42.33 | $40.88 | $41.37 | $41.37 | 1,071,905 |
| 2017-02-28 | $42.75 | $42.99 | $41.27 | $41.55 | $41.55 | 1,418,803 |
| 2017-02-27 | $45.21 | $45.29 | $43.08 | $43.16 | $43.16 | 1,491,993 |
| 2017-02-24 | $45.54 | $45.58 | $44.65 | $45.24 | $45.24 | 775,718 |
| 2017-02-23 | $47.40 | $47.53 | $45.31 | $46.17 | $46.17 | 844,644 |
| 2017-02-22 | $49.00 | $49.00 | $46.71 | $47.18 | $47.18 | 986,682 |
| 2017-02-21 | $48.77 | $49.63 | $48.52 | $49.19 | $49.19 | 595,374 |
| 2017-02-17 | $47.62 | $48.50 | $46.87 | $48.40 | $48.40 | 631,123 |
| 2017-02-16 | $47.92 | $48.29 | $46.89 | $48.00 | $48.00 | 491,201 |
| 2017-02-15 | $48.01 | $48.16 | $46.79 | $47.96 | $47.96 | 643,800 |
| 2017-02-14 | $46.83 | $48.26 | $46.65 | $47.98 | $47.98 | 1,150,922 |
| 2017-02-13 | $45.04 | $47.50 | $44.90 | $46.92 | $46.92 | 1,310,554 |
| 2017-02-10 | $44.00 | $45.00 | $43.27 | $44.95 | $44.95 | 839,164 |
| 2017-02-09 | $41.55 | $43.98 | $41.45 | $43.92 | $43.92 | 1,096,198 |
| 2017-02-08 | $43.09 | $43.26 | $40.93 | $41.55 | $41.55 | 1,457,563 |
| 2017-02-07 | $44.47 | $44.90 | $42.08 | $43.04 | $43.04 | 3,525,783 |
| 2017-02-06 | $42.23 | $42.35 | $41.60 | $42.10 | $42.10 | 1,408,802 |
| 2017-02-03 | $42.20 | $42.77 | $41.96 | $42.37 | $42.37 | 741,127 |
| 2017-02-02 | $42.00 | $42.77 | $41.51 | $42.02 | $42.02 | 790,628 |
| 2017-02-01 | $42.34 | $42.64 | $40.87 | $42.12 | $42.12 | 1,341,267 |
| 2017-01-31 | $40.85 | $42.16 | $40.69 | $42.13 | $42.13 | 627,126 |
| 2017-01-30 | $41.23 | $41.25 | $40.56 | $40.83 | $40.83 | 820,397 |
| 2017-01-27 | $41.40 | $41.47 | $41.00 | $41.45 | $41.45 | 433,179 |
| 2017-01-26 | $40.42 | $41.50 | $40.19 | $41.44 | $41.44 | 818,035 |
| 2017-01-25 | $40.02 | $40.99 | $39.67 | $40.06 | $40.06 | 854,915 |
| 2017-01-24 | $38.07 | $39.96 | $37.71 | $39.77 | $39.77 | 809,634 |
| 2017-01-23 | $38.05 | $38.14 | $36.93 | $37.81 | $37.81 | 623,491 |
| 2017-01-20 | $37.99 | $38.57 | $37.61 | $37.83 | $37.83 | 606,833 |
| 2017-01-19 | $37.75 | $40.08 | $37.38 | $38.06 | $38.06 | 1,233,177 |
| 2017-01-18 | $37.00 | $37.28 | $36.50 | $36.96 | $36.96 | 634,069 |
| 2017-01-17 | $37.85 | $38.34 | $36.87 | $37.04 | $37.04 | 1,245,831 |
| 2017-01-13 | $35.43 | $36.71 | $35.39 | $36.71 | $36.71 | 948,429 |
| 2017-01-12 | $34.29 | $35.28 | $34.05 | $35.27 | $35.27 | 853,304 |
| 2017-01-11 | $35.81 | $35.81 | $33.98 | $34.01 | $34.01 | 1,310,639 |
| 2017-01-10 | $36.03 | $36.97 | $35.56 | $35.82 | $35.82 | 994,695 |
| 2017-01-09 | $36.19 | $36.67 | $35.31 | $35.89 | $35.89 | 946,870 |
| 2017-01-06 | $36.49 | $37.35 | $36.16 | $36.19 | $36.19 | 918,079 |
| 2017-01-05 | $38.96 | $39.00 | $36.64 | $36.67 | $36.67 | 972,982 |
| 2017-01-04 | $38.09 | $39.00 | $38.00 | $38.65 | $38.65 | 655,266 |
| 2017-01-03 | $41.05 | $41.05 | $37.63 | $37.98 | $37.98 | 1,077,707 |
| 2016-12-30 | $41.03 | $41.10 | $40.05 | $40.30 | $40.30 | 384,103 |
| 2016-12-29 | $40.83 | $41.10 | $40.13 | $41.06 | $41.06 | 288,603 |
| 2016-12-28 | $42.35 | $42.35 | $40.67 | $40.83 | $40.83 | 231,795 |
| 2016-12-27 | $41.73 | $42.37 | $41.66 | $42.33 | $42.33 | 181,176 |
| 2016-12-23 | $41.58 | $42.14 | $41.58 | $41.73 | $41.73 | 162,431 |
| 2016-12-22 | $41.80 | $43.19 | $41.34 | $41.46 | $41.46 | 373,027 |
| 2016-12-21 | $41.35 | $41.89 | $41.30 | $41.67 | $41.67 | 157,903 |
| 2016-12-20 | $41.98 | $41.98 | $40.93 | $41.35 | $41.35 | 412,720 |
| 2016-12-19 | $41.46 | $42.00 | $41.09 | $41.98 | $41.98 | 255,747 |
| 2016-12-16 | $41.72 | $42.46 | $41.13 | $41.24 | $41.24 | 475,155 |
| 2016-12-15 | $40.75 | $42.23 | $40.61 | $41.47 | $41.47 | 502,165 |
| 2016-12-14 | $39.80 | $40.78 | $39.52 | $40.56 | $40.56 | 944,228 |
| 2016-12-13 | $40.30 | $40.66 | $39.69 | $39.89 | $39.89 | 348,657 |
| 2016-12-12 | $40.65 | $41.03 | $40.01 | $40.26 | $40.26 | 484,522 |
| 2016-12-09 | $41.84 | $42.49 | $40.24 | $40.69 | $40.69 | 551,809 |
| 2016-12-08 | $40.65 | $41.57 | $40.65 | $41.49 | $41.49 | 486,381 |
| 2016-12-07 | $40.98 | $41.35 | $40.20 | $40.48 | $40.48 | 569,055 |
| 2016-12-06 | $41.49 | $41.54 | $40.30 | $41.19 | $41.19 | 664,657 |
| 2016-12-05 | $40.58 | $41.66 | $40.06 | $41.10 | $41.10 | 615,117 |
| 2016-12-02 | $39.80 | $40.63 | $39.11 | $39.46 | $39.46 | 916,112 |
| 2016-12-01 | $42.71 | $43.25 | $39.20 | $39.64 | $39.64 | 832,523 |
| 2016-11-30 | $43.86 | $44.10 | $42.73 | $42.80 | $42.80 | 474,755 |
| 2016-11-29 | $43.72 | $44.21 | $43.42 | $43.79 | $43.79 | 258,517 |
| 2016-11-28 | $43.58 | $44.12 | $43.33 | $43.81 | $43.81 | 347,912 |
| 2016-11-25 | $43.61 | $43.90 | $43.33 | $43.79 | $43.79 | 116,226 |
| 2016-11-23 | $43.50 | $44.14 | $43.33 | $43.46 | $43.46 | 348,996 |
| 2016-11-22 | $43.92 | $44.30 | $43.50 | $43.76 | $43.76 | 282,822 |
| 2016-11-21 | $44.40 | $45.20 | $43.36 | $43.63 | $43.63 | 347,331 |
| 2016-11-18 | $43.62 | $44.91 | $43.53 | $44.26 | $44.26 | 528,899 |
| 2016-11-17 | $43.52 | $43.58 | $42.55 | $43.50 | $43.50 | 446,855 |
| 2016-11-16 | $41.95 | $43.51 | $41.53 | $43.05 | $43.05 | 555,181 |
| 2016-11-15 | $41.58 | $42.30 | $41.02 | $41.95 | $41.95 | 400,967 |
| 2016-11-14 | $40.99 | $41.73 | $40.70 | $41.36 | $41.36 | 562,003 |
| 2016-11-11 | $38.84 | $40.93 | $38.84 | $40.79 | $40.79 | 518,319 |
| 2016-11-10 | $39.97 | $40.92 | $38.51 | $38.98 | $38.98 | 533,659 |
| 2016-11-09 | $39.03 | $39.70 | $37.55 | $39.50 | $39.50 | 745,316 |
| 2016-11-08 | $41.81 | $42.00 | $38.30 | $40.29 | $40.29 | 2,272,413 |
| 2016-11-07 | $38.35 | $38.94 | $38.11 | $38.78 | $38.78 | 902,811 |
| 2016-11-04 | $38.41 | $38.41 | $36.42 | $37.45 | $37.45 | 547,298 |
| 2016-11-03 | $38.03 | $38.72 | $37.56 | $38.49 | $38.49 | 587,741 |
| 2016-11-02 | $37.96 | $40.73 | $37.83 | $38.03 | $38.03 | 974,888 |
| 2016-11-01 | $37.87 | $38.36 | $36.81 | $37.54 | $37.54 | 764,285 |
| 2016-10-31 | $38.01 | $38.66 | $37.48 | $37.96 | $37.96 | 665,663 |
| 2016-10-28 | $39.99 | $40.00 | $37.72 | $37.80 | $37.80 | 1,232,080 |
| 2016-10-27 | $43.58 | $44.17 | $39.91 | $40.31 | $40.31 | 1,608,867 |
| 2016-10-26 | $43.08 | $43.70 | $42.99 | $43.56 | $43.56 | 235,197 |
| 2016-10-25 | $44.01 | $44.01 | $42.73 | $43.37 | $43.37 | 252,374 |
| 2016-10-24 | $43.07 | $44.23 | $43.07 | $44.02 | $44.02 | 274,531 |
| 2016-10-21 | $42.39 | $42.97 | $42.09 | $42.94 | $42.94 | 188,703 |
| 2016-10-20 | $42.25 | $42.99 | $42.03 | $42.72 | $42.72 | 251,164 |
| 2016-10-19 | $42.67 | $42.75 | $41.80 | $42.46 | $42.46 | 172,531 |
| 2016-10-18 | $42.11 | $42.32 | $41.68 | $42.26 | $42.26 | 288,930 |
| 2016-10-17 | $41.44 | $41.70 | $41.05 | $41.60 | $41.60 | 226,008 |
| 2016-10-14 | $41.57 | $42.03 | $41.22 | $41.30 | $41.30 | 238,817 |
| 2016-10-13 | $42.10 | $42.15 | $41.02 | $41.19 | $41.19 | 395,026 |
| 2016-10-12 | $41.67 | $42.48 | $40.77 | $42.15 | $42.15 | 519,116 |
| 2016-10-11 | $45.15 | $45.19 | $41.62 | $41.79 | $41.79 | 986,049 |
| 2016-10-10 | $45.49 | $46.12 | $45.44 | $45.47 | $45.47 | 312,723 |
| 2016-10-07 | $46.29 | $46.29 | $45.12 | $45.14 | $45.14 | 478,695 |
| 2016-10-06 | $45.81 | $46.31 | $45.06 | $46.13 | $46.13 | 311,866 |
| 2016-10-05 | $45.92 | $46.50 | $45.42 | $45.90 | $45.90 | 648,998 |
| 2016-10-04 | $44.76 | $46.17 | $44.75 | $44.99 | $44.99 | 769,874 |
| 2016-10-03 | $44.64 | $44.85 | $43.27 | $44.71 | $44.71 | 526,114 |
| 2016-09-30 | $43.99 | $44.85 | $43.67 | $44.59 | $44.59 | 364,433 |
| 2016-09-29 | $44.60 | $44.80 | $43.77 | $43.79 | $43.79 | 364,511 |
| 2016-09-28 | $44.26 | $44.82 | $43.89 | $44.74 | $44.74 | 350,678 |
| 2016-09-27 | $43.42 | $44.09 | $43.23 | $44.09 | $44.09 | 333,326 |
| 2016-09-26 | $43.75 | $44.39 | $43.31 | $43.58 | $43.58 | 252,060 |
| 2016-09-23 | $44.51 | $44.54 | $44.05 | $44.17 | $44.17 | 277,544 |
| 2016-09-22 | $45.00 | $45.00 | $44.38 | $44.72 | $44.72 | 371,215 |
| 2016-09-21 | $43.69 | $44.95 | $43.14 | $44.88 | $44.88 | 389,574 |
| 2016-09-20 | $44.04 | $44.06 | $42.74 | $43.26 | $43.26 | 223,465 |
| 2016-09-19 | $43.50 | $44.36 | $43.20 | $43.62 | $43.62 | 447,775 |
| 2016-09-16 | $42.47 | $43.19 | $42.02 | $43.12 | $43.12 | 1,175,723 |
| 2016-09-15 | $41.36 | $42.92 | $41.36 | $42.56 | $42.56 | 527,008 |
| 2016-09-14 | $40.70 | $41.68 | $40.70 | $41.38 | $41.38 | 299,665 |
| 2016-09-13 | $40.50 | $41.08 | $40.23 | $40.76 | $40.76 | 361,785 |
| 2016-09-12 | $39.33 | $41.12 | $39.01 | $40.87 | $40.87 | 330,395 |
| 2016-09-09 | $42.22 | $42.48 | $39.67 | $39.80 | $39.80 | 626,282 |
| 2016-09-08 | $42.38 | $42.38 | $41.39 | $42.05 | $42.05 | 400,788 |
| 2016-09-07 | $40.75 | $42.45 | $40.56 | $42.42 | $42.42 | 978,262 |
| 2016-09-06 | $40.74 | $40.99 | $40.04 | $40.49 | $40.49 | 360,658 |
| 2016-09-02 | $39.44 | $40.54 | $39.32 | $40.48 | $40.48 | 416,949 |
| 2016-09-01 | $38.83 | $39.29 | $38.70 | $39.23 | $39.23 | 394,847 |
| 2016-08-31 | $39.20 | $39.37 | $38.60 | $38.82 | $38.82 | 407,202 |
| 2016-08-30 | $39.53 | $39.97 | $39.09 | $39.28 | $39.28 | 399,107 |
| 2016-08-29 | $39.00 | $39.56 | $38.94 | $39.33 | $39.33 | 264,022 |
| 2016-08-26 | $39.50 | $39.59 | $38.73 | $39.07 | $39.07 | 268,421 |
| 2016-08-25 | $39.11 | $39.65 | $38.87 | $39.30 | $39.30 | 350,728 |
| 2016-08-24 | $39.85 | $39.92 | $39.15 | $39.28 | $39.28 | 447,182 |
| 2016-08-23 | $39.95 | $40.60 | $39.76 | $39.98 | $39.98 | 337,940 |
| 2016-08-22 | $39.79 | $40.22 | $39.65 | $39.95 | $39.95 | 420,587 |
| 2016-08-19 | $40.23 | $40.75 | $39.60 | $39.99 | $39.99 | 354,850 |
| 2016-08-18 | $40.00 | $40.88 | $39.54 | $40.48 | $40.48 | 719,807 |
| 2016-08-17 | $40.00 | $40.80 | $39.05 | $40.06 | $40.06 | 1,089,787 |
| 2016-08-16 | $44.96 | $45.01 | $38.29 | $39.79 | $39.79 | 3,296,927 |
| 2016-08-15 | $41.26 | $42.51 | $41.26 | $42.30 | $42.30 | 1,978,703 |
| 2016-08-12 | $38.44 | $41.40 | $38.20 | $40.59 | $40.59 | 1,452,518 |
| 2016-08-11 | $38.45 | $38.69 | $38.09 | $38.09 | $38.09 | 242,140 |
| 2016-08-10 | $38.10 | $38.61 | $37.78 | $38.38 | $38.38 | 285,193 |
| 2016-08-09 | $36.82 | $38.53 | $36.82 | $37.75 | $37.75 | 353,494 |
| 2016-08-08 | $36.92 | $37.11 | $36.55 | $36.77 | $36.77 | 186,690 |
| 2016-08-05 | $36.21 | $36.96 | $36.15 | $36.96 | $36.96 | 355,646 |
| 2016-08-04 | $36.24 | $36.63 | $36.09 | $36.16 | $36.16 | 482,824 |
| 2016-08-03 | $35.65 | $36.78 | $35.37 | $36.23 | $36.23 | 785,199 |
| 2016-08-02 | $37.85 | $38.13 | $33.96 | $35.02 | $35.02 | 1,338,303 |
| 2016-08-01 | $37.89 | $38.34 | $37.51 | $38.03 | $38.03 | 243,823 |
| 2016-07-29 | $37.00 | $37.96 | $37.00 | $37.76 | $37.76 | 390,026 |
| 2016-07-28 | $38.20 | $38.20 | $36.38 | $37.07 | $37.07 | 1,252,358 |
| 2016-07-27 | $40.25 | $40.45 | $39.85 | $40.30 | $40.30 | 272,565 |
| 2016-07-26 | $40.65 | $41.09 | $39.89 | $40.04 | $40.04 | 524,449 |
| 2016-07-25 | $38.47 | $41.20 | $38.21 | $40.63 | $40.63 | 1,242,428 |
| 2016-07-22 | $37.41 | $37.97 | $37.05 | $37.96 | $37.96 | 174,954 |
| 2016-07-21 | $37.92 | $37.97 | $36.97 | $37.26 | $37.26 | 219,414 |
| 2016-07-20 | $38.03 | $38.26 | $37.69 | $37.83 | $37.83 | 119,854 |
| 2016-07-19 | $37.80 | $38.24 | $37.59 | $37.95 | $37.95 | 245,855 |
| 2016-07-18 | $38.51 | $38.70 | $37.75 | $37.76 | $37.76 | 229,032 |
| 2016-07-15 | $38.49 | $38.49 | $37.78 | $38.23 | $38.23 | 216,415 |
| 2016-07-14 | $38.11 | $38.83 | $37.70 | $38.28 | $38.28 | 268,257 |
| 2016-07-13 | $38.11 | $38.11 | $37.56 | $37.86 | $37.86 | 287,020 |
| 2016-07-12 | $37.79 | $38.40 | $37.52 | $37.86 | $37.86 | 320,105 |
| 2016-07-11 | $36.59 | $38.07 | $36.34 | $37.45 | $37.45 | 594,876 |
| 2016-07-08 | $36.02 | $36.67 | $36.01 | $36.59 | $36.59 | 306,234 |
| 2016-07-07 | $35.72 | $35.96 | $35.28 | $35.68 | $35.68 | 435,862 |
| 2016-07-06 | $35.40 | $35.77 | $35.17 | $35.72 | $35.72 | 207,326 |
| 2016-07-05 | $36.14 | $36.14 | $35.43 | $35.74 | $35.74 | 297,942 |
| 2016-07-01 | $37.14 | $37.31 | $36.04 | $36.27 | $36.27 | 293,529 |
| 2016-06-30 | $36.21 | $37.13 | $36.20 | $37.12 | $37.12 | 365,825 |
| 2016-06-29 | $35.68 | $36.28 | $35.62 | $36.24 | $36.24 | 228,645 |
| 2016-06-28 | $34.47 | $35.81 | $34.38 | $35.54 | $35.54 | 436,919 |
| 2016-06-27 | $34.73 | $34.96 | $33.91 | $34.17 | $34.17 | 519,368 |
| 2016-06-24 | $35.83 | $35.89 | $34.79 | $34.97 | $34.97 | 1,426,439 |
| 2016-06-23 | $36.73 | $36.92 | $36.39 | $36.71 | $36.71 | 271,363 |
| 2016-06-22 | $37.18 | $37.26 | $36.27 | $36.37 | $36.37 | 291,153 |
| 2016-06-21 | $37.89 | $37.89 | $36.98 | $37.23 | $37.23 | 247,986 |
| 2016-06-20 | $37.12 | $38.37 | $36.73 | $37.87 | $37.87 | 491,887 |
| 2016-06-17 | $36.75 | $36.92 | $35.82 | $36.78 | $36.78 | 621,497 |
| 2016-06-16 | $36.29 | $36.57 | $35.99 | $36.55 | $36.55 | 151,748 |
| 2016-06-15 | $36.48 | $36.68 | $36.14 | $36.39 | $36.39 | 166,136 |
| 2016-06-14 | $36.49 | $36.55 | $35.91 | $36.17 | $36.17 | 343,617 |
| 2016-06-13 | $36.58 | $36.66 | $35.58 | $35.74 | $35.74 | 251,193 |
| 2016-06-10 | $37.41 | $37.42 | $36.55 | $36.57 | $36.57 | 244,237 |
| 2016-06-09 | $38.54 | $38.67 | $37.72 | $37.89 | $37.89 | 296,307 |
| 2016-06-08 | $37.80 | $39.05 | $37.70 | $38.68 | $38.68 | 497,324 |
| 2016-06-07 | $37.00 | $38.06 | $36.84 | $37.85 | $37.85 | 561,261 |
| 2016-06-06 | $36.85 | $37.07 | $36.67 | $36.96 | $36.96 | 348,484 |
| 2016-06-03 | $36.05 | $36.86 | $35.74 | $36.84 | $36.84 | 434,969 |
| 2016-06-02 | $36.79 | $37.25 | $35.72 | $36.16 | $36.16 | 595,807 |
| 2016-06-01 | $35.84 | $36.74 | $35.74 | $36.50 | $36.50 | 483,222 |
| 2016-05-31 | $35.02 | $35.54 | $34.62 | $35.50 | $35.50 | 525,096 |
| 2016-05-27 | $35.52 | $35.55 | $34.70 | $34.78 | $34.78 | 337,609 |
| 2016-05-26 | $34.24 | $35.42 | $33.95 | $35.22 | $35.22 | 600,255 |
| 2016-05-25 | $33.55 | $34.46 | $33.53 | $33.91 | $33.91 | 347,566 |
| 2016-05-24 | $32.72 | $33.82 | $32.72 | $33.43 | $33.43 | 545,890 |
| 2016-05-23 | $32.62 | $32.68 | $32.28 | $32.66 | $32.66 | 197,082 |
| 2016-05-20 | $32.07 | $32.77 | $31.84 | $32.44 | $32.44 | 564,301 |
| 2016-05-19 | $33.55 | $33.64 | $32.04 | $32.08 | $32.08 | 626,396 |
| 2016-05-18 | $33.15 | $33.92 | $31.59 | $33.66 | $33.66 | 192,033 |
| 2016-05-17 | $33.82 | $34.11 | $33.06 | $33.20 | $33.20 | 254,937 |
| 2016-05-16 | $33.92 | $34.32 | $33.54 | $34.03 | $34.03 | 234,924 |
| 2016-05-13 | $34.15 | $34.48 | $33.74 | $33.83 | $33.83 | 180,412 |
| 2016-05-12 | $34.48 | $35.02 | $33.86 | $34.16 | $34.16 | 212,677 |
| 2016-05-11 | $34.18 | $34.78 | $33.91 | $34.34 | $34.34 | 221,479 |
| 2016-05-10 | $34.17 | $34.85 | $33.88 | $34.18 | $34.18 | 289,793 |
| 2016-05-09 | $34.62 | $34.62 | $34.06 | $34.15 | $34.15 | 306,704 |
| 2016-05-06 | $34.52 | $34.98 | $34.18 | $34.49 | $34.49 | 340,366 |
| 2016-05-05 | $35.41 | $35.41 | $34.61 | $34.64 | $34.64 | 211,378 |
| 2016-05-04 | $35.91 | $36.13 | $34.96 | $35.34 | $35.34 | 409,783 |
| 2016-05-03 | $35.20 | $36.75 | $34.79 | $36.01 | $36.01 | 1,380,755 |
| 2016-05-02 | $31.91 | $32.31 | $31.53 | $32.29 | $32.29 | 444,682 |
| 2016-04-29 | $31.98 | $32.30 | $31.52 | $31.97 | $31.97 | 390,930 |
| 2016-04-28 | $32.62 | $32.82 | $32.44 | $32.52 | $32.52 | 320,946 |
| 2016-04-27 | $32.97 | $32.97 | $32.59 | $32.79 | $32.79 | 126,915 |
| 2016-04-26 | $33.00 | $33.03 | $32.39 | $32.83 | $32.83 | 319,635 |
| 2016-04-25 | $31.52 | $33.01 | $31.52 | $32.80 | $32.80 | 713,788 |
| 2016-04-22 | $31.26 | $31.77 | $31.09 | $31.67 | $31.67 | 198,342 |
| 2016-04-21 | $32.01 | $32.01 | $31.10 | $31.33 | $31.33 | 293,475 |
| 2016-04-20 | $31.47 | $31.77 | $30.77 | $31.74 | $31.74 | 248,349 |
| 2016-04-19 | $31.83 | $31.97 | $31.27 | $31.42 | $31.42 | 144,270 |
| 2016-04-18 | $31.64 | $32.05 | $31.44 | $31.54 | $31.54 | 157,823 |
| 2016-04-15 | $32.30 | $32.40 | $31.34 | $31.72 | $31.72 | 259,784 |
| 2016-04-14 | $32.01 | $32.72 | $31.84 | $32.44 | $32.44 | 430,882 |
| 2016-04-13 | $31.52 | $32.06 | $31.24 | $32.05 | $32.05 | 275,091 |
| 2016-04-12 | $31.43 | $31.79 | $31.30 | $31.45 | $31.45 | 192,810 |
| 2016-04-11 | $30.60 | $31.87 | $30.44 | $31.61 | $31.61 | 393,986 |
| 2016-04-08 | $30.70 | $30.91 | $29.78 | $30.40 | $30.40 | 301,876 |
| 2016-04-07 | $30.87 | $31.09 | $30.32 | $30.57 | $30.57 | 205,304 |
| 2016-04-06 | $31.54 | $31.92 | $31.12 | $31.13 | $31.13 | 176,389 |
| 2016-04-05 | $30.90 | $32.03 | $30.90 | $31.72 | $31.72 | 392,923 |
| 2016-04-04 | $31.94 | $32.02 | $30.54 | $31.02 | $31.02 | 256,815 |
| 2016-04-01 | $32.16 | $32.29 | $31.99 | $32.19 | $32.19 | 197,939 |
| 2016-03-31 | $32.75 | $32.75 | $32.25 | $32.35 | $32.35 | 437,482 |
| 2016-03-30 | $33.04 | $33.11 | $32.00 | $32.59 | $32.59 | 379,169 |
| 2016-03-29 | $30.46 | $33.00 | $30.42 | $33.00 | $33.00 | 603,020 |
| 2016-03-28 | $30.90 | $31.07 | $30.25 | $30.58 | $30.58 | 375,918 |
| 2016-03-24 | $28.98 | $30.91 | $28.75 | $30.59 | $30.59 | 726,919 |
| 2016-03-23 | $28.94 | $29.31 | $28.71 | $29.16 | $29.16 | 271,141 |
| 2016-03-22 | $28.29 | $29.11 | $28.29 | $28.91 | $28.91 | 175,240 |
| 2016-03-21 | $28.15 | $29.00 | $28.15 | $28.49 | $28.49 | 300,131 |
| 2016-03-18 | $28.21 | $28.28 | $27.97 | $28.19 | $28.19 | 236,848 |
| 2016-03-17 | $27.27 | $28.04 | $27.27 | $28.00 | $28.00 | 309,525 |
| 2016-03-16 | $27.18 | $27.50 | $27.11 | $27.35 | $27.35 | 86,614 |
| 2016-03-15 | $27.60 | $27.79 | $27.24 | $27.28 | $27.28 | 149,621 |
| 2016-03-14 | $28.14 | $28.14 | $27.61 | $27.85 | $27.85 | 182,493 |
| 2016-03-11 | $26.98 | $28.54 | $26.95 | $28.04 | $28.04 | 442,616 |
| 2016-03-10 | $27.24 | $27.34 | $26.52 | $26.63 | $26.63 | 244,542 |
| 2016-03-09 | $26.57 | $27.29 | $26.49 | $27.23 | $27.23 | 300,013 |
| 2016-03-08 | $27.35 | $27.49 | $25.82 | $26.35 | $26.35 | 807,726 |
| 2016-03-07 | $27.62 | $27.96 | $27.56 | $27.83 | $27.83 | 239,778 |
| 2016-03-04 | $27.61 | $27.84 | $27.50 | $27.69 | $27.69 | 209,122 |
| 2016-03-03 | $28.57 | $28.68 | $27.32 | $27.55 | $27.55 | 447,466 |
| 2016-03-02 | $28.80 | $28.88 | $28.38 | $28.69 | $28.69 | 253,851 |
| 2016-03-01 | $28.38 | $28.89 | $28.01 | $28.82 | $28.82 | 393,836 |
| 2016-02-29 | $28.60 | $29.01 | $28.50 | $28.55 | $28.55 | 311,255 |
| 2016-02-26 | $29.06 | $29.09 | $28.55 | $28.58 | $28.58 | 183,106 |
| 2016-02-25 | $29.01 | $29.24 | $28.64 | $29.00 | $29.00 | 219,902 |
| 2016-02-24 | $28.60 | $29.00 | $28.15 | $29.00 | $29.00 | 249,527 |
| 2016-02-23 | $28.87 | $29.03 | $28.60 | $28.75 | $28.75 | 218,326 |
| 2016-02-22 | $29.26 | $29.40 | $28.76 | $28.91 | $28.91 | 242,274 |
| 2016-02-19 | $29.00 | $29.04 | $28.73 | $28.88 | $28.88 | 279,871 |
| 2016-02-18 | $29.69 | $29.93 | $29.02 | $29.06 | $29.06 | 276,769 |
| 2016-02-17 | $29.20 | $29.90 | $28.68 | $29.71 | $29.71 | 441,657 |
| 2016-02-16 | $28.22 | $29.24 | $28.22 | $29.08 | $29.08 | 507,396 |
| 2016-02-12 | $27.82 | $28.15 | $27.49 | $27.99 | $27.99 | 643,752 |
| 2016-02-11 | $27.98 | $28.20 | $27.56 | $27.59 | $27.59 | 415,543 |
| 2016-02-10 | $28.58 | $28.90 | $28.15 | $28.18 | $28.18 | 403,220 |
| 2016-02-09 | $28.61 | $29.16 | $28.38 | $28.41 | $28.41 | 308,816 |
| 2016-02-08 | $28.41 | $29.09 | $28.38 | $29.00 | $29.00 | 555,773 |
| 2016-02-05 | $29.11 | $29.58 | $28.60 | $28.79 | $28.79 | 355,472 |
| 2016-02-04 | $28.81 | $29.40 | $28.41 | $29.28 | $29.28 | 768,619 |
| 2016-02-03 | $28.18 | $29.00 | $27.36 | $28.97 | $28.97 | 833,968 |
| 2016-02-02 | $28.20 | $29.24 | $27.34 | $28.02 | $28.02 | 2,316,722 |
| 2016-02-01 | $24.66 | $25.34 | $23.98 | $25.09 | $25.09 | 480,137 |
| 2016-01-29 | $22.91 | $24.91 | $22.74 | $24.91 | $24.91 | 654,621 |
| 2016-01-28 | $23.34 | $23.36 | $22.65 | $22.72 | $22.72 | 287,068 |
| 2016-01-27 | $23.49 | $23.52 | $23.00 | $23.20 | $23.20 | 416,388 |
| 2016-01-26 | $22.96 | $23.54 | $22.85 | $23.52 | $23.52 | 213,505 |
| 2016-01-25 | $22.99 | $23.25 | $22.67 | $22.82 | $22.82 | 380,102 |
| 2016-01-22 | $22.52 | $23.15 | $22.33 | $23.12 | $23.12 | 229,243 |
| 2016-01-21 | $22.21 | $22.65 | $21.87 | $22.30 | $22.30 | 240,179 |
| 2016-01-20 | $21.51 | $22.19 | $21.29 | $22.08 | $22.08 | 271,534 |
| 2016-01-19 | $22.24 | $22.33 | $21.52 | $21.80 | $21.80 | 221,907 |
| 2016-01-15 | $21.73 | $22.16 | $21.62 | $22.09 | $22.09 | 241,983 |
| 2016-01-14 | $22.41 | $22.67 | $22.13 | $22.19 | $22.19 | 177,879 |
| 2016-01-13 | $23.51 | $23.91 | $22.24 | $22.38 | $22.38 | 213,282 |
| 2016-01-12 | $23.46 | $23.46 | $22.87 | $23.29 | $23.29 | 257,760 |
| 2016-01-11 | $23.36 | $23.45 | $22.99 | $23.23 | $23.23 | 198,119 |
| 2016-01-08 | $23.64 | $23.64 | $23.09 | $23.27 | $23.27 | 305,064 |
| 2016-01-07 | $22.88 | $23.67 | $22.74 | $23.55 | $23.55 | 402,408 |
| 2016-01-06 | $23.60 | $23.90 | $23.24 | $23.26 | $23.26 | 326,739 |
| 2016-01-05 | $23.77 | $23.98 | $23.60 | $23.95 | $23.95 | 207,969 |
| 2016-01-04 | $23.60 | $23.84 | $23.00 | $23.67 | $23.67 | 425,382 |
| 2015-12-31 | $24.15 | $24.25 | $23.80 | $23.82 | $23.82 | 212,340 |
| 2015-12-30 | $24.19 | $24.31 | $23.99 | $24.13 | $24.13 | 148,564 |
| 2015-12-29 | $24.02 | $24.34 | $23.88 | $24.19 | $24.19 | 206,597 |
| 2015-12-28 | $24.02 | $24.12 | $23.47 | $23.83 | $23.83 | 162,199 |
| 2015-12-24 | $24.30 | $24.53 | $24.05 | $24.05 | $24.05 | 46,967 |
| 2015-12-23 | $24.00 | $24.40 | $23.94 | $24.37 | $24.37 | 183,649 |
| 2015-12-22 | $23.20 | $23.91 | $23.10 | $23.90 | $23.90 | 269,354 |
| 2015-12-21 | $23.24 | $23.44 | $22.80 | $23.14 | $23.14 | 278,579 |
| 2015-12-18 | $23.21 | $23.46 | $22.57 | $23.26 | $23.26 | 955,172 |
| 2015-12-17 | $23.23 | $23.35 | $23.13 | $23.25 | $23.25 | 255,878 |
| 2015-12-16 | $22.28 | $23.14 | $22.25 | $23.01 | $23.01 | 334,475 |
| 2015-12-15 | $21.78 | $21.97 | $21.43 | $21.85 | $21.85 | 189,325 |
| 2015-12-14 | $22.06 | $22.23 | $21.51 | $21.62 | $21.62 | 213,894 |
| 2015-12-11 | $21.81 | $22.55 | $21.81 | $22.06 | $22.06 | 365,647 |
| 2015-12-10 | $22.03 | $22.28 | $21.76 | $22.02 | $22.02 | 292,870 |
| 2015-12-09 | $22.66 | $22.76 | $22.07 | $22.27 | $22.27 | 216,972 |
| 2015-12-08 | $22.97 | $23.02 | $22.71 | $22.74 | $22.74 | 241,764 |
| 2015-12-07 | $23.75 | $23.89 | $23.14 | $23.20 | $23.20 | 286,720 |
| 2015-12-04 | $23.17 | $23.84 | $23.15 | $23.76 | $23.76 | 270,065 |
| 2015-12-03 | $23.44 | $23.67 | $23.06 | $23.18 | $23.18 | 160,462 |
| 2015-12-02 | $23.79 | $23.86 | $23.35 | $23.40 | $23.40 | 105,452 |
| 2015-12-01 | $23.71 | $24.00 | $23.41 | $23.76 | $23.76 | 249,291 |
| 2015-11-30 | $23.55 | $24.03 | $23.47 | $23.93 | $23.93 | 306,106 |
| 2015-11-27 | $23.21 | $23.61 | $23.16 | $23.47 | $23.47 | 70,639 |
| 2015-11-25 | $23.38 | $23.59 | $23.32 | $23.45 | $23.45 | 110,745 |
| 2015-11-24 | $23.46 | $23.62 | $23.19 | $23.42 | $23.42 | 138,409 |
| 2015-11-23 | $23.70 | $23.85 | $23.51 | $23.63 | $23.63 | 126,112 |
| 2015-11-20 | $23.14 | $23.90 | $23.07 | $23.65 | $23.65 | 234,930 |
| 2015-11-19 | $23.01 | $23.20 | $22.84 | $23.11 | $23.11 | 223,967 |
| 2015-11-18 | $22.68 | $22.99 | $22.30 | $22.94 | $22.94 | 304,458 |
| 2015-11-17 | $23.33 | $23.40 | $22.69 | $22.69 | $22.69 | 167,326 |
| 2015-11-16 | $23.25 | $23.45 | $23.09 | $23.33 | $23.33 | 224,705 |
| 2015-11-13 | $23.03 | $23.27 | $22.92 | $23.26 | $23.26 | 291,085 |
| 2015-11-12 | $22.87 | $23.43 | $22.86 | $23.26 | $23.26 | 272,187 |
| 2015-11-11 | $22.65 | $23.29 | $22.57 | $23.07 | $23.07 | 346,429 |
| 2015-11-10 | $22.51 | $22.64 | $22.16 | $22.55 | $22.55 | 415,657 |
| 2015-11-09 | $23.04 | $23.08 | $22.52 | $22.62 | $22.62 | 266,044 |
| 2015-11-06 | $22.89 | $23.38 | $22.77 | $22.99 | $22.99 | 593,965 |
| 2015-11-05 | $22.92 | $23.10 | $22.60 | $23.00 | $23.00 | 333,262 |
| 2015-11-04 | $23.88 | $23.88 | $22.58 | $22.96 | $22.96 | 403,999 |
| 2015-11-03 | $21.91 | $24.48 | $21.91 | $23.73 | $23.73 | 1,055,613 |
| 2015-11-02 | $21.42 | $21.96 | $21.04 | $21.11 | $21.11 | 438,546 |
| 2015-10-30 | $21.52 | $21.70 | $21.37 | $21.67 | $21.67 | 224,139 |
| 2015-10-29 | $21.55 | $21.73 | $21.29 | $21.44 | $21.44 | 239,682 |
| 2015-10-28 | $21.09 | $21.93 | $21.05 | $21.75 | $21.75 | 261,095 |
| 2015-10-27 | $21.50 | $21.57 | $20.92 | $20.98 | $20.98 | 164,957 |
| 2015-10-26 | $22.03 | $22.10 | $21.55 | $21.59 | $21.59 | 189,086 |
| 2015-10-23 | $21.89 | $22.45 | $21.77 | $22.07 | $22.07 | 469,217 |
| 2015-10-22 | $21.00 | $21.95 | $20.90 | $21.79 | $21.79 | 511,422 |
| 2015-10-21 | $21.01 | $21.16 | $20.68 | $20.89 | $20.89 | 287,733 |
| 2015-10-20 | $20.66 | $21.27 | $20.62 | $21.00 | $21.00 | 325,877 |
| 2015-10-19 | $20.77 | $20.98 | $20.46 | $20.72 | $20.72 | 449,071 |
| 2015-10-16 | $20.73 | $20.99 | $20.13 | $20.90 | $20.90 | 254,285 |
| 2015-10-15 | $20.57 | $20.85 | $20.42 | $20.71 | $20.71 | 239,549 |
| 2015-10-14 | $20.57 | $20.80 | $20.53 | $20.58 | $20.58 | 167,948 |
| 2015-10-13 | $20.60 | $20.98 | $20.37 | $20.68 | $20.68 | 274,833 |
| 2015-10-12 | $20.33 | $20.71 | $20.04 | $20.65 | $20.65 | 198,939 |
| 2015-10-09 | $20.29 | $20.36 | $20.09 | $20.33 | $20.33 | 123,878 |
| 2015-10-08 | $19.93 | $20.26 | $19.60 | $20.16 | $20.16 | 255,124 |
| 2015-10-07 | $19.97 | $20.28 | $19.61 | $19.93 | $19.93 | 554,903 |
| 2015-10-06 | $19.43 | $20.14 | $19.42 | $19.80 | $19.80 | 305,112 |
| 2015-10-05 | $18.60 | $19.59 | $18.56 | $19.59 | $19.59 | 349,790 |
| 2015-10-02 | $18.13 | $18.52 | $17.88 | $18.52 | $18.52 | 376,088 |
| 2015-10-01 | $18.34 | $18.50 | $18.09 | $18.34 | $18.34 | 276,608 |
| 2015-09-30 | $19.02 | $19.02 | $18.08 | $18.33 | $18.33 | 725,260 |
| 2015-09-29 | $18.83 | $19.06 | $18.75 | $19.02 | $19.02 | 106,581 |
| 2015-09-28 | $18.99 | $19.09 | $18.72 | $18.77 | $18.77 | 265,480 |
| 2015-09-25 | $19.28 | $19.40 | $19.04 | $19.07 | $19.07 | 117,645 |
| 2015-09-24 | $18.87 | $19.12 | $18.74 | $19.07 | $19.07 | 110,795 |
| 2015-09-23 | $19.16 | $19.16 | $18.78 | $18.99 | $18.99 | 118,272 |
| 2015-09-22 | $19.41 | $19.48 | $18.87 | $19.02 | $19.02 | 116,123 |
| 2015-09-21 | $19.34 | $20.00 | $19.21 | $19.64 | $19.64 | 247,921 |
| 2015-09-18 | $18.82 | $19.29 | $18.78 | $19.25 | $19.25 | 313,992 |
| 2015-09-17 | $19.13 | $19.37 | $18.92 | $19.01 | $19.01 | 134,076 |
| 2015-09-16 | $18.79 | $19.22 | $18.70 | $19.17 | $19.17 | 100,732 |
| 2015-09-15 | $18.44 | $18.78 | $18.38 | $18.76 | $18.76 | 266,198 |
| 2015-09-14 | $18.76 | $18.93 | $18.40 | $18.43 | $18.43 | 208,230 |
| 2015-09-11 | $18.88 | $19.11 | $18.73 | $18.75 | $18.75 | 165,840 |
| 2015-09-10 | $18.96 | $19.16 | $18.69 | $19.13 | $19.13 | 168,893 |
| 2015-09-09 | $19.65 | $19.66 | $18.90 | $18.96 | $18.96 | 187,005 |
| 2015-09-08 | $19.44 | $19.67 | $19.40 | $19.47 | $19.47 | 122,740 |
Fabrinet (FN) News Headlines
.jpg)
Recent Fabrinet (FN) News
Similar Companies to Fabrinet (FN) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |