Galapagos NV (GLPG) Exchange: NASDAQ
Data as of May 2, 2025
$27.34 ($0.56) 2.09%
Galapagos NV - Daily Information
Click for more stock information on Galapagos NV.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.51 |
| Previous Close | $27.34 |
| High | $27.64 |
| Low | $27.24 |
| Adjusted Open | $27.51 |
| Previous Adjusted Close | $27.34 |
| Adjusted High | $27.64 |
| Adjusted Low | $27.24 |
About Galapagos NV (GLPG)
Galapagos NV is a world leader in drug discovery and development with a unique focus on small-molecule medicines. With the acquisition of Flamel Technologies, the company has more than twenty years of experience in the early stages of the research, development, and manufacturing of small-molecule medicines. Since its inception in 1999, Galapagos NV has seen tremendous growth, having established partnerships with a multitude of global pharmaceutical firms to bring innovative medicines to patients in need throughout the world. The team of over 1500 highly trained and dedicated scientists, engineers, and healthcare experts is well-positioned to serve the needs of the global healthcare industry.
Invest in Galapagos NV (GLPG)
Historical Stock Data for Galapagos NV (GLPG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $27.51 | $27.64 | $27.24 | $27.34 | $27.34 | 329,329 |
| 2025-05-01 | $26.93 | $27.04 | $26.54 | $26.78 | $26.78 | 125,989 |
| 2025-04-30 | $26.77 | $27.19 | $26.65 | $26.92 | $26.92 | 485,135 |
| 2025-04-29 | $26.81 | $26.97 | $26.58 | $26.92 | $26.92 | 283,310 |
| 2025-04-28 | $27.27 | $27.50 | $26.81 | $26.87 | $26.87 | 603,334 |
| 2025-04-25 | $26.62 | $26.98 | $26.50 | $26.86 | $26.86 | 384,335 |
| 2025-04-24 | $25.56 | $26.67 | $25.38 | $26.49 | $26.49 | 648,038 |
| 2025-04-23 | $25.44 | $25.76 | $25.32 | $25.50 | $25.50 | 458,088 |
| 2025-04-22 | $24.89 | $25.25 | $24.59 | $25.08 | $25.08 | 434,365 |
| 2025-04-21 | $24.52 | $24.79 | $24.31 | $24.64 | $24.64 | 152,204 |
| 2025-04-17 | $24.51 | $24.91 | $24.51 | $24.66 | $24.66 | 252,010 |
| 2025-04-16 | $23.90 | $24.75 | $23.90 | $24.50 | $24.50 | 265,238 |
| 2025-04-15 | $23.83 | $24.00 | $23.36 | $23.88 | $23.88 | 496,610 |
| 2025-04-14 | $24.50 | $24.57 | $23.96 | $24.20 | $24.20 | 1,839,888 |
| 2025-04-11 | $24.16 | $24.30 | $23.77 | $24.01 | $24.01 | 706,826 |
| 2025-04-10 | $24.23 | $24.23 | $23.29 | $23.78 | $23.78 | 221,850 |
| 2025-04-09 | $23.42 | $24.69 | $23.26 | $24.34 | $24.34 | 391,798 |
| 2025-04-08 | $24.73 | $24.74 | $23.23 | $23.52 | $23.52 | 351,430 |
| 2025-04-07 | $22.67 | $23.81 | $22.59 | $23.04 | $23.04 | 537,962 |
| 2025-04-04 | $23.95 | $24.06 | $23.38 | $23.75 | $23.75 | 278,950 |
| 2025-04-03 | $24.71 | $24.72 | $24.00 | $24.11 | $24.11 | 239,850 |
| 2025-04-02 | $24.47 | $25.08 | $24.39 | $24.50 | $24.50 | 273,150 |
| 2025-04-01 | $25.25 | $25.25 | $24.65 | $24.77 | $24.77 | 183,652 |
| 2025-03-31 | $24.80 | $25.28 | $24.48 | $25.12 | $25.12 | 194,651 |
| 2025-03-28 | $25.56 | $25.56 | $25.26 | $25.46 | $25.46 | 81,476 |
| 2025-03-27 | $25.28 | $25.72 | $25.28 | $25.50 | $25.50 | 133,956 |
| 2025-03-26 | $25.59 | $25.65 | $25.07 | $25.13 | $25.13 | 156,675 |
| 2025-03-25 | $26.35 | $26.39 | $25.48 | $25.53 | $25.53 | 147,967 |
| 2025-03-24 | $25.88 | $26.08 | $25.86 | $25.95 | $25.95 | 87,500 |
| 2025-03-21 | $25.56 | $26.10 | $25.56 | $25.82 | $25.82 | 183,920 |
| 2025-03-20 | $25.88 | $26.12 | $25.64 | $25.72 | $25.72 | 125,227 |
| 2025-03-19 | $25.84 | $26.33 | $25.84 | $26.10 | $26.10 | 143,744 |
| 2025-03-18 | $26.06 | $26.15 | $25.73 | $25.84 | $25.84 | 156,692 |
| 2025-03-17 | $26.12 | $26.26 | $25.95 | $26.02 | $26.02 | 155,504 |
| 2025-03-14 | $26.11 | $26.29 | $25.97 | $26.01 | $26.01 | 90,024 |
| 2025-03-13 | $26.25 | $26.53 | $25.76 | $25.99 | $25.99 | 146,252 |
| 2025-03-12 | $26.79 | $27.01 | $26.47 | $26.55 | $26.55 | 160,796 |
| 2025-03-11 | $26.06 | $26.12 | $25.44 | $25.63 | $25.63 | 211,792 |
| 2025-03-10 | $26.11 | $26.37 | $25.63 | $25.83 | $25.83 | 173,112 |
| 2025-03-07 | $26.54 | $26.85 | $26.51 | $26.58 | $26.58 | 187,592 |
| 2025-03-06 | $26.06 | $26.78 | $26.06 | $26.55 | $26.55 | 162,548 |
| 2025-03-05 | $25.92 | $26.28 | $25.79 | $26.06 | $26.06 | 202,722 |
| 2025-03-04 | $25.77 | $25.95 | $25.51 | $25.73 | $25.73 | 283,634 |
| 2025-03-03 | $26.73 | $27.05 | $25.80 | $25.99 | $25.99 | 205,103 |
| 2025-02-28 | $26.11 | $26.27 | $25.91 | $26.08 | $26.08 | 285,502 |
| 2025-02-27 | $26.37 | $26.64 | $26.29 | $26.33 | $26.33 | 193,232 |
| 2025-02-26 | $26.49 | $26.67 | $26.30 | $26.40 | $26.40 | 191,541 |
| 2025-02-25 | $26.56 | $26.63 | $26.40 | $26.50 | $26.50 | 132,077 |
| 2025-02-24 | $26.74 | $26.92 | $26.46 | $26.56 | $26.56 | 248,156 |
| 2025-02-21 | $26.87 | $27.12 | $26.66 | $26.74 | $26.74 | 286,483 |
| 2025-02-20 | $26.64 | $26.81 | $26.49 | $26.73 | $26.73 | 208,002 |
| 2025-02-19 | $26.53 | $27.01 | $26.52 | $26.69 | $26.69 | 252,794 |
| 2025-02-18 | $26.79 | $27.48 | $26.29 | $26.54 | $26.54 | 747,411 |
| 2025-02-14 | $25.15 | $25.58 | $25.03 | $25.44 | $25.44 | 293,203 |
| 2025-02-13 | $23.94 | $25.50 | $23.94 | $25.49 | $25.49 | 544,583 |
| 2025-02-12 | $23.16 | $25.02 | $23.05 | $24.97 | $24.97 | 616,493 |
| 2025-02-11 | $23.05 | $23.47 | $22.99 | $23.29 | $23.29 | 179,512 |
| 2025-02-10 | $22.67 | $23.08 | $22.36 | $22.99 | $22.99 | 239,880 |
| 2025-02-07 | $22.76 | $22.88 | $22.68 | $22.78 | $22.78 | 351,250 |
| 2025-02-06 | $22.94 | $23.15 | $22.80 | $22.89 | $22.89 | 309,476 |
| 2025-02-05 | $22.77 | $22.79 | $22.61 | $22.71 | $22.71 | 294,488 |
| 2025-02-04 | $22.86 | $22.90 | $22.67 | $22.69 | $22.69 | 613,716 |
| 2025-02-03 | $22.58 | $23.08 | $22.58 | $22.82 | $22.82 | 459,288 |
| 2025-01-31 | $23.00 | $23.15 | $22.91 | $23.00 | $23.00 | 206,445 |
| 2025-01-30 | $23.17 | $23.21 | $22.90 | $23.01 | $23.01 | 237,589 |
| 2025-01-29 | $23.43 | $23.43 | $23.03 | $23.17 | $23.17 | 529,260 |
| 2025-01-28 | $23.55 | $23.90 | $23.43 | $23.49 | $23.49 | 315,034 |
| 2025-01-27 | $23.74 | $24.04 | $23.47 | $23.61 | $23.61 | 140,585 |
| 2025-01-24 | $23.64 | $24.02 | $23.52 | $23.70 | $23.70 | 292,691 |
| 2025-01-23 | $23.56 | $23.77 | $23.45 | $23.74 | $23.74 | 248,170 |
| 2025-01-22 | $23.87 | $24.08 | $23.73 | $23.93 | $23.93 | 111,237 |
| 2025-01-21 | $23.58 | $24.00 | $23.49 | $23.83 | $23.83 | 296,605 |
| 2025-01-17 | $23.97 | $24.04 | $23.70 | $23.76 | $23.76 | 216,599 |
| 2025-01-16 | $23.71 | $23.96 | $23.53 | $23.90 | $23.90 | 335,122 |
| 2025-01-15 | $23.90 | $24.02 | $23.57 | $23.77 | $23.77 | 243,935 |
| 2025-01-14 | $24.57 | $24.59 | $23.82 | $23.98 | $23.98 | 446,958 |
| 2025-01-13 | $24.94 | $24.95 | $24.10 | $24.24 | $24.24 | 410,838 |
| 2025-01-10 | $27.00 | $27.00 | $25.52 | $25.65 | $25.65 | 619,530 |
| 2025-01-08 | $29.49 | $29.70 | $27.79 | $28.17 | $28.17 | 645,081 |
| 2025-01-07 | $28.64 | $28.95 | $28.64 | $28.79 | $28.79 | 117,728 |
| 2025-01-06 | $28.39 | $28.69 | $28.33 | $28.39 | $28.39 | 104,202 |
| 2025-01-03 | $28.17 | $28.53 | $28.09 | $28.42 | $28.42 | 95,472 |
| 2025-01-02 | $28.00 | $28.33 | $27.84 | $27.90 | $27.90 | 147,595 |
| 2024-12-31 | $27.29 | $27.67 | $27.26 | $27.50 | $27.50 | 100,169 |
| 2024-12-30 | $27.24 | $27.40 | $26.99 | $27.30 | $27.30 | 185,200 |
| 2024-12-27 | $27.27 | $27.57 | $27.16 | $27.30 | $27.30 | 167,422 |
| 2024-12-26 | $27.21 | $27.47 | $27.12 | $27.38 | $27.38 | 66,817 |
| 2024-12-24 | $27.07 | $27.37 | $26.91 | $27.21 | $27.21 | 88,804 |
| 2024-12-23 | $26.59 | $27.12 | $26.56 | $27.09 | $27.09 | 201,353 |
| 2024-12-20 | $26.27 | $27.00 | $26.14 | $26.76 | $26.76 | 233,098 |
| 2024-12-19 | $26.47 | $26.68 | $26.13 | $26.37 | $26.37 | 347,587 |
| 2024-12-18 | $26.89 | $27.13 | $26.60 | $26.65 | $26.65 | 319,558 |
| 2024-12-17 | $26.64 | $27.27 | $26.64 | $27.12 | $27.12 | 156,734 |
| 2024-12-16 | $26.50 | $27.13 | $26.50 | $26.91 | $26.91 | 235,188 |
| 2024-12-13 | $26.74 | $26.83 | $26.43 | $26.82 | $26.82 | 109,432 |
| 2024-12-12 | $27.26 | $27.34 | $26.81 | $26.98 | $26.98 | 168,343 |
| 2024-12-11 | $26.80 | $27.31 | $26.61 | $27.30 | $27.30 | 336,421 |
| 2024-12-10 | $26.73 | $27.21 | $26.31 | $27.21 | $27.21 | 233,791 |
| 2024-12-09 | $27.70 | $27.77 | $26.70 | $26.78 | $26.78 | 214,115 |
| 2024-12-06 | $27.06 | $27.34 | $26.96 | $26.99 | $26.99 | 129,858 |
| 2024-12-05 | $27.17 | $27.36 | $26.91 | $26.95 | $26.95 | 76,579 |
| 2024-12-04 | $27.25 | $27.30 | $26.95 | $27.07 | $27.07 | 69,982 |
| 2024-12-03 | $27.94 | $27.94 | $27.44 | $27.49 | $27.49 | 59,310 |
| 2024-12-02 | $27.76 | $28.03 | $27.57 | $27.99 | $27.99 | 110,510 |
| 2024-11-29 | $27.87 | $27.93 | $27.62 | $27.64 | $27.64 | 54,795 |
| 2024-11-27 | $27.24 | $28.48 | $27.24 | $28.12 | $28.12 | 371,863 |
| 2024-11-26 | $27.33 | $27.35 | $26.87 | $26.90 | $26.90 | 142,999 |
| 2024-11-25 | $27.50 | $27.80 | $27.24 | $27.31 | $27.31 | 188,667 |
| 2024-11-22 | $26.00 | $27.15 | $26.00 | $27.13 | $27.13 | 277,222 |
| 2024-11-21 | $25.37 | $25.68 | $25.03 | $25.22 | $25.22 | 273,177 |
| 2024-11-20 | $25.90 | $26.31 | $25.49 | $25.64 | $25.64 | 516,276 |
| 2024-11-19 | $26.96 | $27.21 | $26.55 | $26.69 | $26.69 | 442,954 |
| 2024-11-18 | $27.09 | $27.54 | $26.80 | $27.00 | $27.00 | 465,514 |
| 2024-11-15 | $27.71 | $27.90 | $26.73 | $26.80 | $26.80 | 358,620 |
| 2024-11-14 | $27.96 | $28.23 | $27.60 | $27.90 | $27.90 | 880,927 |
| 2024-11-13 | $27.44 | $27.72 | $27.22 | $27.56 | $27.56 | 259,522 |
| 2024-11-12 | $28.00 | $28.18 | $27.25 | $27.32 | $27.32 | 160,865 |
| 2024-11-11 | $27.12 | $28.20 | $27.12 | $27.98 | $27.98 | 595,917 |
| 2024-11-08 | $27.27 | $27.29 | $26.87 | $27.06 | $27.06 | 250,910 |
| 2024-11-07 | $27.00 | $27.70 | $27.00 | $27.46 | $27.46 | 118,533 |
| 2024-11-06 | $26.97 | $27.38 | $26.64 | $27.00 | $27.00 | 139,234 |
| 2024-11-05 | $26.92 | $27.20 | $26.71 | $26.74 | $26.74 | 353,407 |
| 2024-11-04 | $27.00 | $27.12 | $26.65 | $26.71 | $26.71 | 121,860 |
| 2024-11-01 | $26.75 | $27.21 | $26.67 | $26.89 | $26.89 | 466,666 |
| 2024-10-31 | $26.94 | $27.45 | $26.35 | $26.44 | $26.44 | 569,008 |
| 2024-10-30 | $28.57 | $28.91 | $28.47 | $28.59 | $28.59 | 83,837 |
| 2024-10-29 | $28.99 | $29.16 | $28.51 | $28.54 | $28.54 | 271,909 |
| 2024-10-28 | $29.00 | $29.18 | $28.72 | $28.76 | $28.76 | 54,129 |
| 2024-10-25 | $29.51 | $29.80 | $28.90 | $28.95 | $28.95 | 378,868 |
| 2024-10-24 | $29.75 | $29.75 | $29.34 | $29.43 | $29.43 | 113,802 |
| 2024-10-23 | $30.27 | $30.27 | $29.62 | $29.98 | $29.98 | 109,098 |
| 2024-10-22 | $30.73 | $31.02 | $30.01 | $30.24 | $30.24 | 130,554 |
| 2024-10-21 | $30.80 | $31.23 | $30.48 | $31.05 | $31.05 | 249,081 |
| 2024-10-18 | $30.32 | $31.12 | $30.02 | $30.76 | $30.76 | 148,061 |
| 2024-10-17 | $30.11 | $30.29 | $29.91 | $30.24 | $30.24 | 68,246 |
| 2024-10-16 | $29.45 | $29.87 | $29.37 | $29.58 | $29.58 | 99,677 |
| 2024-10-15 | $29.38 | $29.61 | $29.26 | $29.34 | $29.34 | 92,890 |
| 2024-10-14 | $29.60 | $29.67 | $29.16 | $29.27 | $29.27 | 183,168 |
| 2024-10-11 | $28.97 | $30.14 | $28.86 | $29.81 | $29.81 | 151,127 |
| 2024-10-10 | $29.35 | $29.38 | $29.07 | $29.23 | $29.23 | 38,970 |
| 2024-10-09 | $29.67 | $29.70 | $29.21 | $29.34 | $29.34 | 50,410 |
| 2024-10-08 | $30.05 | $30.16 | $29.49 | $29.74 | $29.74 | 193,579 |
| 2024-10-07 | $30.29 | $30.64 | $30.06 | $30.28 | $30.28 | 183,254 |
| 2024-10-04 | $28.27 | $29.19 | $28.27 | $29.19 | $29.19 | 150,636 |
| 2024-10-03 | $28.36 | $28.38 | $28.10 | $28.30 | $28.30 | 53,501 |
| 2024-10-02 | $28.49 | $28.50 | $28.32 | $28.37 | $28.37 | 102,362 |
| 2024-10-01 | $28.83 | $28.91 | $28.33 | $28.50 | $28.50 | 69,584 |
| 2024-09-30 | $28.90 | $28.96 | $28.67 | $28.79 | $28.79 | 59,560 |
| 2024-09-27 | $29.50 | $29.63 | $29.25 | $29.28 | $29.28 | 71,071 |
| 2024-09-26 | $29.03 | $29.46 | $28.98 | $29.43 | $29.43 | 76,509 |
| 2024-09-25 | $28.88 | $28.92 | $28.50 | $28.54 | $28.54 | 53,494 |
| 2024-09-24 | $29.31 | $29.42 | $28.78 | $28.85 | $28.85 | 93,469 |
| 2024-09-23 | $29.87 | $29.97 | $29.26 | $29.27 | $29.27 | 81,684 |
| 2024-09-20 | $29.81 | $30.16 | $29.30 | $29.80 | $29.80 | 190,460 |
| 2024-09-19 | $30.10 | $31.06 | $29.84 | $30.44 | $30.44 | 175,220 |
| 2024-09-18 | $30.63 | $30.71 | $30.25 | $30.28 | $30.28 | 59,777 |
| 2024-09-17 | $30.70 | $30.91 | $30.40 | $30.56 | $30.56 | 70,112 |
| 2024-09-16 | $30.80 | $30.89 | $30.30 | $30.67 | $30.67 | 147,065 |
| 2024-09-13 | $29.45 | $30.17 | $29.45 | $30.16 | $30.16 | 252,821 |
| 2024-09-12 | $28.93 | $29.32 | $28.59 | $29.30 | $29.30 | 175,950 |
| 2024-09-11 | $29.07 | $29.26 | $28.71 | $29.22 | $29.22 | 93,044 |
| 2024-09-10 | $28.29 | $29.04 | $27.98 | $28.99 | $28.99 | 160,118 |
| 2024-09-09 | $27.75 | $28.43 | $27.72 | $28.37 | $28.37 | 203,427 |
| 2024-09-06 | $28.11 | $28.30 | $27.54 | $27.58 | $27.58 | 150,952 |
| 2024-09-05 | $28.55 | $28.55 | $28.09 | $28.17 | $28.17 | 105,880 |
| 2024-09-04 | $28.50 | $28.73 | $28.38 | $28.54 | $28.54 | 103,359 |
| 2024-09-03 | $29.07 | $29.47 | $28.70 | $28.77 | $28.77 | 148,805 |
| 2024-08-30 | $29.30 | $29.51 | $28.96 | $29.12 | $29.12 | 82,476 |
| 2024-08-29 | $29.89 | $30.00 | $29.65 | $29.76 | $29.76 | 118,317 |
| 2024-08-28 | $29.57 | $30.12 | $29.38 | $30.06 | $30.06 | 441,736 |
| 2024-08-27 | $29.31 | $29.64 | $29.02 | $29.64 | $29.64 | 479,429 |
| 2024-08-26 | $28.96 | $28.96 | $28.30 | $28.39 | $28.39 | 1,308,498 |
| 2024-08-23 | $25.90 | $26.19 | $25.71 | $25.89 | $25.89 | 209,557 |
| 2024-08-22 | $25.31 | $25.31 | $24.80 | $24.89 | $24.89 | 77,328 |
| 2024-08-21 | $25.24 | $25.43 | $25.13 | $25.22 | $25.22 | 115,158 |
| 2024-08-20 | $24.94 | $25.03 | $24.70 | $24.83 | $24.83 | 116,950 |
| 2024-08-19 | $24.45 | $24.89 | $24.45 | $24.86 | $24.86 | 87,277 |
| 2024-08-16 | $24.44 | $24.57 | $24.34 | $24.44 | $24.44 | 60,702 |
| 2024-08-15 | $24.34 | $24.53 | $24.25 | $24.36 | $24.36 | 103,602 |
| 2024-08-14 | $24.38 | $24.45 | $24.16 | $24.20 | $24.20 | 53,996 |
| 2024-08-13 | $24.23 | $24.49 | $24.23 | $24.46 | $24.46 | 147,620 |
| 2024-08-12 | $24.88 | $24.89 | $24.32 | $24.38 | $24.38 | 130,154 |
| 2024-08-09 | $25.27 | $25.27 | $24.75 | $24.81 | $24.81 | 146,659 |
| 2024-08-08 | $25.93 | $25.95 | $25.47 | $25.48 | $25.48 | 109,070 |
| 2024-08-07 | $26.20 | $26.72 | $26.07 | $26.16 | $26.16 | 128,624 |
| 2024-08-06 | $25.16 | $25.50 | $25.09 | $25.34 | $25.34 | 118,353 |
| 2024-08-05 | $25.00 | $25.26 | $24.77 | $24.85 | $24.85 | 167,769 |
| 2024-08-02 | $26.45 | $26.59 | $25.43 | $25.52 | $25.52 | 375,091 |
| 2024-08-01 | $27.08 | $27.09 | $26.73 | $26.89 | $26.89 | 89,581 |
| 2024-07-31 | $27.15 | $27.30 | $26.63 | $26.67 | $26.67 | 90,844 |
| 2024-07-30 | $27.41 | $27.70 | $27.27 | $27.65 | $27.65 | 131,801 |
| 2024-07-29 | $27.24 | $27.68 | $27.19 | $27.65 | $27.65 | 63,057 |
| 2024-07-26 | $27.32 | $27.49 | $27.25 | $27.48 | $27.48 | 52,003 |
| 2024-07-25 | $26.95 | $27.63 | $26.94 | $27.39 | $27.39 | 96,438 |
| 2024-07-24 | $27.22 | $27.38 | $27.08 | $27.22 | $27.22 | 59,999 |
| 2024-07-23 | $27.03 | $27.29 | $26.86 | $27.22 | $27.22 | 82,999 |
| 2024-07-22 | $26.50 | $27.27 | $26.39 | $27.23 | $27.23 | 152,511 |
| 2024-07-19 | $26.44 | $26.50 | $25.94 | $26.16 | $26.16 | 37,127 |
| 2024-07-18 | $27.02 | $27.21 | $26.74 | $26.75 | $26.75 | 80,153 |
| 2024-07-17 | $26.47 | $27.11 | $26.37 | $27.00 | $27.00 | 140,083 |
| 2024-07-16 | $26.02 | $26.50 | $26.02 | $26.37 | $26.37 | 51,073 |
| 2024-07-15 | $26.88 | $26.88 | $26.46 | $26.48 | $26.48 | 96,502 |
| 2024-07-12 | $27.13 | $27.38 | $27.00 | $27.00 | $27.00 | 75,445 |
| 2024-07-11 | $27.00 | $27.28 | $26.92 | $27.02 | $27.02 | 146,330 |
| 2024-07-10 | $26.49 | $26.72 | $26.32 | $26.65 | $26.65 | 105,227 |
| 2024-07-09 | $25.75 | $26.32 | $25.67 | $26.25 | $26.25 | 110,939 |
| 2024-07-08 | $25.43 | $25.72 | $25.26 | $25.71 | $25.71 | 141,357 |
| 2024-07-05 | $25.12 | $25.22 | $24.89 | $25.09 | $25.09 | 236,417 |
| 2024-07-03 | $25.39 | $25.48 | $24.86 | $24.89 | $24.89 | 65,908 |
| 2024-07-02 | $25.13 | $25.42 | $25.02 | $25.34 | $25.34 | 101,134 |
| 2024-07-01 | $24.78 | $25.46 | $24.78 | $25.01 | $25.01 | 179,870 |
| 2024-06-28 | $25.06 | $25.08 | $24.78 | $24.78 | $24.78 | 240,016 |
| 2024-06-27 | $24.99 | $25.31 | $24.84 | $25.14 | $25.14 | 197,460 |
| 2024-06-26 | $25.29 | $25.31 | $25.02 | $25.14 | $25.14 | 128,994 |
| 2024-06-25 | $25.87 | $25.91 | $25.61 | $25.63 | $25.63 | 72,882 |
| 2024-06-24 | $25.98 | $26.19 | $25.89 | $26.18 | $26.18 | 130,131 |
| 2024-06-21 | $25.64 | $25.85 | $25.53 | $25.75 | $25.75 | 95,615 |
| 2024-06-20 | $25.77 | $25.79 | $25.61 | $25.63 | $25.63 | 65,159 |
| 2024-06-18 | $26.02 | $26.02 | $25.74 | $25.84 | $25.84 | 107,768 |
| 2024-06-17 | $25.88 | $25.88 | $25.32 | $25.74 | $25.74 | 123,384 |
| 2024-06-14 | $25.37 | $25.61 | $25.32 | $25.44 | $25.44 | 132,414 |
| 2024-06-13 | $26.00 | $26.01 | $25.64 | $25.72 | $25.72 | 124,652 |
| 2024-06-12 | $26.07 | $26.43 | $26.02 | $26.05 | $26.05 | 192,242 |
| 2024-06-11 | $26.12 | $26.28 | $26.07 | $26.20 | $26.20 | 80,439 |
| 2024-06-10 | $26.42 | $26.42 | $26.23 | $26.41 | $26.41 | 111,679 |
| 2024-06-07 | $26.87 | $27.00 | $26.74 | $26.76 | $26.76 | 85,738 |
| 2024-06-06 | $27.07 | $27.18 | $27.00 | $27.05 | $27.05 | 66,273 |
| 2024-06-05 | $27.29 | $27.36 | $27.12 | $27.16 | $27.16 | 72,212 |
| 2024-06-04 | $27.56 | $27.71 | $27.42 | $27.54 | $27.54 | 57,843 |
| 2024-06-03 | $27.61 | $27.85 | $27.37 | $27.70 | $27.70 | 96,551 |
| 2024-05-31 | $27.72 | $28.03 | $27.53 | $27.82 | $27.82 | 146,650 |
| 2024-05-30 | $27.10 | $27.57 | $27.09 | $27.46 | $27.46 | 266,688 |
| 2024-05-29 | $27.16 | $27.16 | $26.89 | $26.94 | $26.94 | 109,804 |
| 2024-05-28 | $27.35 | $27.58 | $27.04 | $27.19 | $27.19 | 220,140 |
| 2024-05-24 | $27.43 | $27.46 | $27.21 | $27.27 | $27.27 | 95,712 |
| 2024-05-23 | $28.20 | $28.20 | $27.62 | $27.65 | $27.65 | 104,539 |
| 2024-05-22 | $28.18 | $28.46 | $28.07 | $28.20 | $28.20 | 116,737 |
| 2024-05-21 | $29.03 | $29.03 | $28.36 | $28.38 | $28.38 | 131,745 |
| 2024-05-20 | $29.44 | $29.44 | $29.06 | $29.18 | $29.18 | 137,603 |
| 2024-05-17 | $30.58 | $30.60 | $29.55 | $29.63 | $29.63 | 140,222 |
| 2024-05-16 | $29.93 | $29.99 | $29.50 | $29.55 | $29.55 | 130,358 |
| 2024-05-15 | $28.84 | $29.36 | $28.84 | $29.08 | $29.08 | 68,918 |
| 2024-05-14 | $28.68 | $28.75 | $28.40 | $28.63 | $28.63 | 55,263 |
| 2024-05-13 | $28.64 | $28.83 | $28.43 | $28.47 | $28.47 | 72,397 |
| 2024-05-10 | $28.95 | $29.04 | $28.55 | $28.55 | $28.55 | 75,533 |
| 2024-05-09 | $29.12 | $29.20 | $28.73 | $28.77 | $28.77 | 68,921 |
| 2024-05-08 | $29.00 | $29.13 | $28.94 | $29.03 | $29.03 | 70,841 |
| 2024-05-07 | $29.53 | $29.54 | $28.99 | $29.08 | $29.08 | 82,874 |
| 2024-05-06 | $29.33 | $29.66 | $29.00 | $29.47 | $29.47 | 69,351 |
| 2024-05-03 | $29.10 | $29.44 | $28.80 | $29.09 | $29.09 | 125,690 |
| 2024-05-02 | $28.91 | $29.65 | $28.90 | $29.45 | $29.45 | 122,761 |
| 2024-05-01 | $28.30 | $29.44 | $28.30 | $29.34 | $29.34 | 149,912 |
| 2024-04-30 | $28.47 | $28.61 | $28.36 | $28.45 | $28.45 | 62,862 |
| 2024-04-29 | $28.88 | $29.11 | $28.65 | $28.65 | $28.65 | 112,866 |
| 2024-04-26 | $28.54 | $28.87 | $28.34 | $28.76 | $28.76 | 75,390 |
| 2024-04-25 | $28.75 | $28.75 | $28.33 | $28.63 | $28.63 | 167,894 |
| 2024-04-24 | $29.32 | $29.37 | $28.76 | $28.77 | $28.77 | 141,150 |
| 2024-04-23 | $29.15 | $29.75 | $29.15 | $29.45 | $29.45 | 115,815 |
| 2024-04-22 | $28.96 | $29.40 | $28.92 | $29.07 | $29.07 | 79,965 |
| 2024-04-19 | $28.86 | $29.13 | $28.82 | $29.08 | $29.08 | 86,958 |
| 2024-04-18 | $28.99 | $29.20 | $28.82 | $28.91 | $28.91 | 139,107 |
| 2024-04-17 | $29.45 | $29.50 | $29.18 | $29.22 | $29.22 | 192,831 |
| 2024-04-16 | $29.55 | $29.58 | $29.45 | $29.49 | $29.49 | 255,855 |
| 2024-04-15 | $30.41 | $30.41 | $29.79 | $29.80 | $29.80 | 153,848 |
| 2024-04-12 | $30.78 | $30.78 | $30.24 | $30.25 | $30.25 | 201,332 |
| 2024-04-11 | $31.29 | $31.38 | $30.85 | $30.85 | $30.85 | 380,842 |
| 2024-04-10 | $31.59 | $31.59 | $30.93 | $31.12 | $31.12 | 254,527 |
| 2024-04-09 | $31.86 | $31.99 | $31.64 | $31.65 | $31.65 | 80,377 |
| 2024-04-08 | $31.67 | $32.17 | $31.58 | $31.86 | $31.86 | 95,031 |
| 2024-04-05 | $31.66 | $32.02 | $31.58 | $31.81 | $31.81 | 73,329 |
| 2024-04-04 | $31.93 | $32.15 | $31.72 | $31.81 | $31.81 | 68,026 |
| 2024-04-03 | $31.82 | $31.87 | $31.57 | $31.79 | $31.79 | 86,779 |
| 2024-04-02 | $32.12 | $32.12 | $31.69 | $31.77 | $31.77 | 108,570 |
| 2024-04-01 | $32.06 | $32.57 | $31.95 | $32.48 | $32.48 | 89,689 |
| 2024-03-28 | $32.18 | $32.21 | $31.88 | $32.20 | $32.20 | 302,687 |
| 2024-03-27 | $32.64 | $33.00 | $32.55 | $32.95 | $32.95 | 127,328 |
| 2024-03-26 | $32.62 | $32.93 | $32.53 | $32.71 | $32.71 | 66,331 |
| 2024-03-25 | $32.73 | $32.83 | $32.55 | $32.68 | $32.68 | 103,475 |
| 2024-03-22 | $33.19 | $33.24 | $32.76 | $32.76 | $32.76 | 63,242 |
| 2024-03-21 | $33.63 | $33.84 | $33.26 | $33.42 | $33.42 | 98,260 |
| 2024-03-20 | $33.40 | $34.02 | $33.29 | $33.96 | $33.96 | 59,008 |
| 2024-03-19 | $33.37 | $33.45 | $33.17 | $33.37 | $33.37 | 61,067 |
| 2024-03-18 | $33.93 | $33.93 | $33.39 | $33.41 | $33.41 | 113,211 |
| 2024-03-15 | $34.26 | $34.44 | $33.90 | $33.97 | $33.97 | 118,630 |
| 2024-03-14 | $34.65 | $34.65 | $34.02 | $34.15 | $34.15 | 70,645 |
| 2024-03-13 | $34.41 | $34.68 | $34.26 | $34.60 | $34.60 | 87,486 |
| 2024-03-12 | $34.44 | $34.80 | $34.29 | $34.71 | $34.71 | 80,278 |
| 2024-03-11 | $34.58 | $34.98 | $34.52 | $34.65 | $34.65 | 89,107 |
| 2024-03-08 | $34.58 | $35.06 | $34.36 | $34.47 | $34.47 | 65,447 |
| 2024-03-07 | $34.56 | $34.69 | $34.38 | $34.46 | $34.46 | 93,952 |
| 2024-03-06 | $34.60 | $34.62 | $34.35 | $34.44 | $34.44 | 115,845 |
| 2024-03-05 | $34.72 | $34.88 | $34.48 | $34.51 | $34.51 | 121,663 |
| 2024-03-04 | $34.87 | $35.18 | $34.54 | $34.66 | $34.66 | 103,663 |
| 2024-03-01 | $35.08 | $35.28 | $34.80 | $35.11 | $35.11 | 124,097 |
| 2024-02-29 | $35.81 | $36.17 | $35.11 | $35.11 | $35.11 | 190,345 |
| 2024-02-28 | $36.70 | $36.79 | $36.00 | $36.08 | $36.08 | 162,610 |
| 2024-02-27 | $36.59 | $37.22 | $36.48 | $36.74 | $36.74 | 206,262 |
| 2024-02-26 | $36.23 | $37.12 | $36.15 | $36.50 | $36.50 | 197,614 |
| 2024-02-23 | $37.55 | $38.01 | $35.72 | $36.24 | $36.24 | 534,213 |
| 2024-02-22 | $38.84 | $39.91 | $38.57 | $39.51 | $39.51 | 88,404 |
| 2024-02-21 | $38.57 | $38.95 | $38.19 | $38.67 | $38.67 | 92,409 |
| 2024-02-20 | $39.87 | $40.34 | $39.25 | $39.42 | $39.42 | 64,540 |
| 2024-02-16 | $39.45 | $39.95 | $39.25 | $39.66 | $39.66 | 231,502 |
| 2024-02-15 | $39.04 | $39.74 | $39.04 | $39.55 | $39.55 | 85,882 |
| 2024-02-14 | $38.39 | $39.08 | $38.29 | $39.00 | $39.00 | 105,467 |
| 2024-02-13 | $39.12 | $39.40 | $38.92 | $39.06 | $39.06 | 72,935 |
| 2024-02-12 | $39.44 | $39.72 | $39.19 | $39.67 | $39.67 | 71,774 |
| 2024-02-09 | $39.34 | $39.93 | $39.33 | $39.71 | $39.71 | 76,570 |
| 2024-02-08 | $38.80 | $39.16 | $38.52 | $38.98 | $38.98 | 74,025 |
| 2024-02-07 | $38.96 | $38.96 | $38.36 | $38.49 | $38.49 | 55,940 |
| 2024-02-06 | $38.20 | $38.96 | $38.19 | $38.96 | $38.96 | 68,455 |
| 2024-02-05 | $37.49 | $37.99 | $37.35 | $37.87 | $37.87 | 96,177 |
| 2024-02-02 | $37.80 | $37.80 | $37.19 | $37.50 | $37.50 | 102,395 |
| 2024-02-01 | $37.48 | $37.98 | $37.36 | $37.93 | $37.93 | 133,643 |
| 2024-01-31 | $37.82 | $38.12 | $37.41 | $37.57 | $37.57 | 132,643 |
| 2024-01-30 | $38.27 | $38.27 | $37.80 | $37.87 | $37.87 | 87,506 |
| 2024-01-29 | $37.83 | $38.36 | $37.78 | $38.32 | $38.32 | 70,861 |
| 2024-01-26 | $37.69 | $38.28 | $37.65 | $38.17 | $38.17 | 74,264 |
| 2024-01-25 | $38.27 | $38.37 | $37.24 | $37.51 | $37.51 | 180,801 |
| 2024-01-24 | $38.82 | $38.82 | $38.16 | $38.28 | $38.28 | 78,106 |
| 2024-01-23 | $38.18 | $38.23 | $37.89 | $38.19 | $38.19 | 67,166 |
| 2024-01-22 | $37.77 | $38.08 | $37.62 | $38.02 | $38.02 | 129,947 |
| 2024-01-19 | $37.32 | $37.90 | $37.29 | $37.67 | $37.67 | 183,760 |
| 2024-01-18 | $38.18 | $38.23 | $37.52 | $37.84 | $37.84 | 193,359 |
| 2024-01-17 | $38.32 | $38.76 | $38.17 | $38.70 | $38.70 | 140,003 |
| 2024-01-16 | $38.66 | $39.00 | $38.34 | $38.82 | $38.82 | 190,027 |
| 2024-01-12 | $39.75 | $40.28 | $39.52 | $39.67 | $39.67 | 160,663 |
| 2024-01-11 | $39.87 | $40.16 | $39.52 | $40.05 | $40.05 | 153,121 |
| 2024-01-10 | $40.87 | $41.28 | $40.24 | $40.40 | $40.40 | 113,724 |
| 2024-01-09 | $42.28 | $42.40 | $41.69 | $41.87 | $41.87 | 123,489 |
| 2024-01-08 | $41.46 | $42.46 | $41.36 | $42.44 | $42.44 | 173,824 |
| 2024-01-05 | $41.43 | $41.46 | $41.04 | $41.30 | $41.30 | 123,233 |
| 2024-01-04 | $41.50 | $41.79 | $41.37 | $41.41 | $41.41 | 120,286 |
| 2024-01-03 | $41.18 | $41.60 | $41.08 | $41.17 | $41.17 | 80,657 |
| 2024-01-02 | $40.60 | $41.50 | $40.60 | $41.34 | $41.34 | 189,005 |
| 2023-12-29 | $40.91 | $41.05 | $40.64 | $40.65 | $40.65 | 72,533 |
| 2023-12-28 | $40.77 | $41.03 | $40.50 | $40.71 | $40.71 | 150,763 |
| 2023-12-27 | $40.98 | $41.01 | $40.47 | $40.61 | $40.61 | 93,609 |
| 2023-12-26 | $40.01 | $40.24 | $39.90 | $40.12 | $40.12 | 58,950 |
| 2023-12-22 | $39.45 | $40.03 | $39.45 | $39.90 | $39.90 | 77,798 |
| 2023-12-21 | $39.28 | $39.42 | $38.81 | $39.25 | $39.25 | 83,848 |
| 2023-12-20 | $39.60 | $39.81 | $38.94 | $39.01 | $39.01 | 141,567 |
| 2023-12-19 | $39.29 | $39.66 | $39.22 | $39.60 | $39.60 | 82,528 |
| 2023-12-18 | $39.68 | $39.68 | $39.12 | $39.27 | $39.27 | 109,278 |
| 2023-12-15 | $40.25 | $40.35 | $39.52 | $39.65 | $39.65 | 261,011 |
| 2023-12-14 | $40.68 | $40.89 | $40.29 | $40.29 | $40.29 | 121,344 |
| 2023-12-13 | $39.61 | $40.32 | $39.52 | $40.24 | $40.24 | 154,563 |
| 2023-12-12 | $38.89 | $39.62 | $38.72 | $39.55 | $39.55 | 155,792 |
| 2023-12-11 | $39.04 | $39.66 | $38.96 | $39.39 | $39.39 | 162,572 |
| 2023-12-08 | $39.31 | $39.56 | $39.01 | $39.49 | $39.49 | 120,619 |
| 2023-12-07 | $39.36 | $39.69 | $39.22 | $39.28 | $39.28 | 70,594 |
| 2023-12-06 | $39.27 | $39.31 | $38.90 | $39.16 | $39.16 | 77,336 |
| 2023-12-05 | $38.93 | $39.14 | $38.76 | $38.79 | $38.79 | 145,001 |
| 2023-12-04 | $38.53 | $38.86 | $38.30 | $38.36 | $38.36 | 111,743 |
| 2023-12-01 | $37.20 | $37.98 | $37.17 | $37.81 | $37.81 | 91,963 |
| 2023-11-30 | $36.60 | $37.49 | $36.58 | $37.43 | $37.43 | 82,741 |
| 2023-11-29 | $37.04 | $37.26 | $36.92 | $36.96 | $36.96 | 64,210 |
| 2023-11-28 | $37.25 | $37.25 | $36.76 | $37.20 | $37.20 | 74,533 |
| 2023-11-27 | $37.00 | $37.65 | $37.00 | $37.52 | $37.52 | 122,243 |
| 2023-11-24 | $37.05 | $37.30 | $37.00 | $37.01 | $37.01 | 31,039 |
| 2023-11-22 | $36.79 | $37.19 | $36.79 | $37.01 | $37.01 | 75,269 |
| 2023-11-21 | $36.87 | $37.04 | $36.61 | $36.87 | $36.87 | 247,105 |
| 2023-11-20 | $38.53 | $38.55 | $37.28 | $37.39 | $37.39 | 191,892 |
| 2023-11-17 | $37.28 | $37.74 | $37.15 | $37.51 | $37.51 | 79,747 |
| 2023-11-16 | $37.75 | $37.84 | $36.94 | $36.96 | $36.96 | 167,259 |
| 2023-11-15 | $37.28 | $37.90 | $37.28 | $37.67 | $37.67 | 178,979 |
| 2023-11-14 | $36.75 | $37.59 | $36.75 | $37.36 | $37.36 | 234,584 |
| 2023-11-13 | $36.42 | $36.50 | $35.98 | $36.38 | $36.38 | 77,917 |
| 2023-11-10 | $35.93 | $36.39 | $35.85 | $36.34 | $36.34 | 180,032 |
| 2023-11-09 | $36.70 | $36.70 | $36.02 | $36.25 | $36.25 | 174,106 |
| 2023-11-08 | $37.38 | $37.38 | $36.60 | $36.70 | $36.70 | 122,933 |
| 2023-11-07 | $38.12 | $38.33 | $37.75 | $38.07 | $38.07 | 100,417 |
| 2023-11-06 | $38.91 | $38.97 | $38.03 | $38.09 | $38.09 | 511,857 |
| 2023-11-03 | $36.72 | $37.47 | $36.72 | $37.06 | $37.06 | 272,433 |
| 2023-11-02 | $34.82 | $34.92 | $34.07 | $34.53 | $34.53 | 140,220 |
| 2023-11-01 | $32.87 | $33.70 | $32.76 | $33.33 | $33.33 | 121,665 |
| 2023-10-31 | $32.77 | $33.52 | $32.75 | $33.44 | $33.44 | 238,562 |
| 2023-10-30 | $32.23 | $33.06 | $32.23 | $32.86 | $32.86 | 245,894 |
| 2023-10-27 | $32.74 | $32.74 | $31.86 | $31.87 | $31.87 | 361,605 |
| 2023-10-26 | $32.64 | $32.84 | $32.43 | $32.59 | $32.59 | 134,798 |
| 2023-10-25 | $33.04 | $33.04 | $32.50 | $32.75 | $32.75 | 231,621 |
| 2023-10-24 | $33.91 | $34.31 | $33.59 | $33.72 | $33.72 | 224,562 |
| 2023-10-23 | $34.89 | $35.06 | $34.20 | $34.25 | $34.25 | 223,244 |
| 2023-10-20 | $34.26 | $35.44 | $34.22 | $35.01 | $35.01 | 300,075 |
| 2023-10-19 | $33.86 | $34.53 | $33.80 | $34.44 | $34.44 | 199,579 |
| 2023-10-18 | $34.72 | $34.72 | $34.15 | $34.36 | $34.36 | 213,225 |
| 2023-10-17 | $35.00 | $35.50 | $34.86 | $35.10 | $35.10 | 147,201 |
| 2023-10-16 | $34.64 | $34.79 | $34.30 | $34.72 | $34.72 | 143,120 |
| 2023-10-13 | $34.87 | $35.00 | $34.26 | $34.72 | $34.72 | 77,704 |
| 2023-10-12 | $35.25 | $35.35 | $34.69 | $35.06 | $35.06 | 378,719 |
| 2023-10-11 | $35.49 | $35.64 | $35.13 | $35.33 | $35.33 | 79,334 |
| 2023-10-10 | $35.74 | $35.87 | $35.15 | $35.35 | $35.35 | 124,176 |
| 2023-10-09 | $35.61 | $35.66 | $34.98 | $35.28 | $35.28 | 116,209 |
| 2023-10-06 | $35.25 | $35.64 | $35.13 | $35.58 | $35.58 | 136,017 |
| 2023-10-05 | $33.99 | $34.92 | $33.99 | $34.90 | $34.90 | 613,824 |
| 2023-10-04 | $34.09 | $34.23 | $33.69 | $33.98 | $33.98 | 62,446 |
| 2023-10-03 | $34.00 | $34.14 | $33.78 | $33.86 | $33.86 | 159,548 |
| 2023-10-02 | $34.35 | $34.60 | $34.20 | $34.40 | $34.40 | 155,855 |
| 2023-09-29 | $34.53 | $34.68 | $34.33 | $34.55 | $34.55 | 94,875 |
| 2023-09-28 | $34.25 | $34.29 | $34.01 | $34.17 | $34.17 | 91,955 |
| 2023-09-27 | $34.88 | $34.92 | $34.25 | $34.30 | $34.30 | 38,289 |
| 2023-09-26 | $34.52 | $34.83 | $34.36 | $34.44 | $34.44 | 106,341 |
| 2023-09-25 | $34.66 | $35.10 | $34.63 | $34.71 | $34.71 | 84,986 |
| 2023-09-22 | $34.99 | $35.40 | $34.85 | $35.27 | $35.27 | 86,885 |
| 2023-09-21 | $35.43 | $35.43 | $34.94 | $35.16 | $35.16 | 128,194 |
| 2023-09-20 | $36.21 | $36.21 | $35.59 | $35.66 | $35.66 | 47,737 |
| 2023-09-19 | $35.70 | $35.94 | $35.52 | $35.72 | $35.72 | 75,362 |
| 2023-09-18 | $35.96 | $36.12 | $35.79 | $35.95 | $35.95 | 102,283 |
| 2023-09-15 | $36.06 | $36.30 | $36.00 | $36.26 | $36.26 | 82,274 |
| 2023-09-14 | $36.22 | $36.24 | $36.02 | $36.13 | $36.13 | 70,572 |
| 2023-09-13 | $36.29 | $36.44 | $36.08 | $36.10 | $36.10 | 73,554 |
| 2023-09-12 | $36.85 | $36.85 | $36.05 | $36.13 | $36.13 | 204,757 |
| 2023-09-11 | $37.02 | $37.13 | $36.68 | $36.68 | $36.68 | 51,306 |
| 2023-09-08 | $37.05 | $37.21 | $36.98 | $37.04 | $37.04 | 90,501 |
| 2023-09-07 | $37.19 | $37.28 | $36.93 | $37.26 | $37.26 | 64,364 |
| 2023-09-06 | $37.01 | $37.34 | $36.79 | $37.26 | $37.26 | 122,752 |
| 2023-09-05 | $37.93 | $38.01 | $37.02 | $37.23 | $37.23 | 73,942 |
| 2023-09-01 | $38.29 | $38.30 | $37.98 | $38.06 | $38.06 | 40,444 |
| 2023-08-31 | $37.72 | $38.20 | $37.68 | $37.89 | $37.89 | 76,817 |
| 2023-08-30 | $38.04 | $38.17 | $37.67 | $37.74 | $37.74 | 62,069 |
| 2023-08-29 | $38.17 | $38.26 | $37.75 | $37.79 | $37.79 | 92,401 |
| 2023-08-28 | $37.35 | $37.93 | $37.35 | $37.73 | $37.73 | 83,904 |
| 2023-08-25 | $37.26 | $37.82 | $37.26 | $37.68 | $37.68 | 107,824 |
| 2023-08-24 | $37.24 | $37.49 | $37.07 | $37.36 | $37.36 | 245,187 |
| 2023-08-23 | $38.20 | $38.87 | $38.11 | $38.29 | $38.29 | 122,729 |
| 2023-08-22 | $38.59 | $38.87 | $38.00 | $38.28 | $38.28 | 341,001 |
| 2023-08-21 | $39.60 | $39.70 | $38.64 | $38.84 | $38.84 | 476,146 |
| 2023-08-18 | $38.46 | $39.30 | $38.44 | $38.81 | $38.81 | 83,203 |
| 2023-08-17 | $38.90 | $39.16 | $38.79 | $38.88 | $38.88 | 75,642 |
| 2023-08-16 | $38.97 | $39.12 | $38.67 | $38.94 | $38.94 | 92,956 |
| 2023-08-15 | $39.08 | $39.47 | $38.80 | $39.04 | $39.04 | 93,854 |
| 2023-08-14 | $38.99 | $39.64 | $38.94 | $39.24 | $39.24 | 105,150 |
| 2023-08-11 | $39.19 | $39.64 | $39.14 | $39.32 | $39.32 | 157,199 |
| 2023-08-10 | $39.48 | $40.15 | $39.42 | $39.69 | $39.69 | 147,564 |
| 2023-08-09 | $38.69 | $39.21 | $38.64 | $38.76 | $38.76 | 267,130 |
| 2023-08-08 | $40.00 | $40.18 | $38.98 | $38.99 | $38.99 | 1,127,306 |
| 2023-08-07 | $42.42 | $42.42 | $40.38 | $40.43 | $40.43 | 353,509 |
| 2023-08-04 | $43.97 | $44.25 | $42.36 | $42.36 | $42.36 | 268,194 |
| 2023-08-03 | $42.18 | $42.48 | $41.92 | $42.20 | $42.20 | 85,717 |
| 2023-08-02 | $41.75 | $42.00 | $41.19 | $41.79 | $41.79 | 111,163 |
| 2023-08-01 | $42.00 | $42.06 | $41.46 | $42.02 | $42.02 | 78,958 |
| 2023-07-31 | $41.57 | $42.65 | $41.57 | $42.35 | $42.35 | 159,475 |
| 2023-07-28 | $40.53 | $41.93 | $40.53 | $41.82 | $41.82 | 134,586 |
| 2023-07-27 | $41.20 | $41.24 | $40.18 | $40.42 | $40.42 | 106,231 |
| 2023-07-26 | $41.13 | $41.46 | $40.95 | $41.03 | $41.03 | 78,382 |
| 2023-07-25 | $41.70 | $41.83 | $41.08 | $41.17 | $41.17 | 226,837 |
| 2023-07-24 | $42.48 | $42.61 | $41.95 | $42.08 | $42.08 | 140,965 |
| 2023-07-21 | $42.81 | $43.22 | $42.45 | $42.98 | $42.98 | 53,793 |
| 2023-07-20 | $42.93 | $43.01 | $42.15 | $42.58 | $42.58 | 83,665 |
| 2023-07-19 | $43.17 | $43.24 | $42.62 | $42.68 | $42.68 | 69,405 |
| 2023-07-18 | $41.99 | $42.62 | $41.99 | $42.51 | $42.51 | 84,882 |
| 2023-07-17 | $42.34 | $42.69 | $41.86 | $41.92 | $41.92 | 103,087 |
| 2023-07-14 | $42.50 | $42.55 | $41.60 | $41.79 | $41.79 | 119,292 |
| 2023-07-13 | $42.04 | $42.22 | $41.84 | $41.91 | $41.91 | 53,502 |
| 2023-07-12 | $41.16 | $41.50 | $41.02 | $41.48 | $41.48 | 83,548 |
| 2023-07-11 | $40.79 | $40.85 | $40.44 | $40.76 | $40.76 | 133,018 |
| 2023-07-10 | $40.53 | $40.96 | $40.50 | $40.82 | $40.82 | 105,569 |
| 2023-07-07 | $41.07 | $41.21 | $40.68 | $41.00 | $41.00 | 77,596 |
| 2023-07-06 | $41.10 | $41.14 | $40.63 | $40.83 | $40.83 | 63,271 |
| 2023-07-05 | $41.27 | $41.62 | $41.06 | $41.32 | $41.32 | 77,684 |
| 2023-07-03 | $41.27 | $41.57 | $40.88 | $40.92 | $40.92 | 72,300 |
| 2023-06-30 | $41.01 | $41.16 | $40.63 | $40.66 | $40.66 | 67,825 |
| 2023-06-29 | $40.19 | $40.60 | $40.02 | $40.38 | $40.38 | 73,087 |
| 2023-06-28 | $40.40 | $40.67 | $40.18 | $40.30 | $40.30 | 71,934 |
| 2023-06-27 | $40.80 | $41.02 | $40.33 | $40.92 | $40.92 | 54,729 |
| 2023-06-26 | $41.22 | $41.24 | $40.27 | $40.53 | $40.53 | 95,830 |
| 2023-06-23 | $40.85 | $41.13 | $40.65 | $41.00 | $41.00 | 226,184 |
| 2023-06-22 | $40.69 | $41.31 | $40.52 | $41.14 | $41.14 | 70,521 |
| 2023-06-21 | $40.75 | $40.82 | $40.16 | $40.59 | $40.59 | 111,170 |
| 2023-06-20 | $41.39 | $41.84 | $41.19 | $41.25 | $41.25 | 129,047 |
| 2023-06-16 | $42.61 | $43.14 | $42.23 | $42.40 | $42.40 | 169,030 |
| 2023-06-15 | $42.05 | $42.51 | $41.69 | $42.46 | $42.46 | 131,661 |
| 2023-06-14 | $41.74 | $42.06 | $41.52 | $41.63 | $41.63 | 66,572 |
| 2023-06-13 | $41.85 | $42.39 | $41.84 | $42.08 | $42.08 | 94,400 |
| 2023-06-12 | $41.40 | $42.75 | $40.91 | $42.24 | $42.24 | 367,430 |
| 2023-06-09 | $42.89 | $43.18 | $42.81 | $43.04 | $43.04 | 110,886 |
| 2023-06-08 | $42.74 | $43.03 | $42.44 | $42.89 | $42.89 | 103,716 |
| 2023-06-07 | $42.26 | $42.85 | $41.92 | $42.75 | $42.75 | 387,366 |
| 2023-06-06 | $41.87 | $43.02 | $41.84 | $42.41 | $42.41 | 163,437 |
| 2023-06-05 | $41.62 | $42.01 | $41.48 | $41.85 | $41.85 | 71,969 |
| 2023-06-02 | $41.54 | $41.84 | $41.09 | $41.46 | $41.46 | 101,045 |
| 2023-06-01 | $41.30 | $41.38 | $40.65 | $41.00 | $41.00 | 349,835 |
| 2023-05-31 | $41.35 | $41.83 | $41.02 | $41.36 | $41.36 | 224,181 |
| 2023-05-30 | $42.88 | $42.89 | $42.02 | $42.14 | $42.14 | 149,318 |
| 2023-05-26 | $43.18 | $43.41 | $42.87 | $42.88 | $42.88 | 92,234 |
| 2023-05-25 | $44.05 | $44.05 | $42.97 | $43.14 | $43.14 | 84,541 |
| 2023-05-24 | $44.83 | $44.85 | $43.70 | $43.79 | $43.79 | 123,279 |
| 2023-05-23 | $44.66 | $45.21 | $44.44 | $44.46 | $44.46 | 156,046 |
| 2023-05-22 | $44.14 | $45.15 | $44.14 | $44.52 | $44.52 | 287,567 |
| 2023-05-19 | $42.92 | $44.64 | $42.92 | $44.17 | $44.17 | 389,931 |
| 2023-05-18 | $42.88 | $44.20 | $42.79 | $43.81 | $43.81 | 595,378 |
| 2023-05-17 | $41.99 | $42.03 | $40.86 | $41.61 | $41.61 | 204,692 |
| 2023-05-16 | $41.64 | $42.64 | $41.00 | $42.50 | $42.50 | 498,214 |
| 2023-05-15 | $41.48 | $42.19 | $41.40 | $42.00 | $42.00 | 157,935 |
| 2023-05-12 | $41.44 | $41.45 | $40.49 | $40.51 | $40.51 | 119,831 |
| 2023-05-11 | $42.08 | $42.10 | $41.12 | $41.17 | $41.17 | 95,967 |
| 2023-05-10 | $41.88 | $42.10 | $41.39 | $41.90 | $41.90 | 256,189 |
| 2023-05-09 | $41.18 | $41.98 | $41.18 | $41.85 | $41.85 | 313,832 |
| 2023-05-08 | $42.60 | $42.75 | $41.09 | $41.99 | $41.99 | 329,272 |
| 2023-05-05 | $41.66 | $42.97 | $41.36 | $42.89 | $42.89 | 896,541 |
| 2023-05-04 | $39.47 | $40.61 | $39.33 | $40.50 | $40.50 | 259,902 |
| 2023-05-03 | $39.63 | $40.43 | $38.83 | $40.25 | $40.25 | 578,771 |
| 2023-05-02 | $40.15 | $41.15 | $40.02 | $41.00 | $41.00 | 418,868 |
| 2023-05-01 | $39.00 | $40.23 | $39.00 | $39.91 | $39.91 | 370,442 |
| 2023-04-28 | $38.82 | $39.03 | $38.33 | $39.00 | $39.00 | 182,084 |
| 2023-04-27 | $38.82 | $39.20 | $38.48 | $39.00 | $39.00 | 201,148 |
| 2023-04-26 | $38.34 | $39.30 | $38.09 | $39.15 | $39.15 | 401,556 |
| 2023-04-25 | $38.63 | $38.94 | $38.33 | $38.37 | $38.37 | 110,359 |
| 2023-04-24 | $38.78 | $38.97 | $38.37 | $38.72 | $38.72 | 114,834 |
| 2023-04-21 | $37.36 | $39.66 | $37.36 | $38.82 | $38.82 | 260,293 |
| 2023-04-20 | $37.28 | $37.43 | $37.20 | $37.40 | $37.40 | 155,020 |
| 2023-04-19 | $37.32 | $37.90 | $37.25 | $37.75 | $37.75 | 117,959 |
| 2023-04-18 | $37.62 | $37.77 | $37.43 | $37.46 | $37.46 | 193,436 |
| 2023-04-17 | $38.19 | $38.26 | $37.83 | $38.10 | $38.10 | 85,405 |
| 2023-04-14 | $38.91 | $38.91 | $37.91 | $38.37 | $38.37 | 141,999 |
| 2023-04-13 | $38.30 | $39.19 | $38.30 | $38.77 | $38.77 | 104,013 |
| 2023-04-12 | $38.66 | $38.69 | $38.11 | $38.30 | $38.30 | 82,130 |
| 2023-04-11 | $38.30 | $38.76 | $38.03 | $38.22 | $38.22 | 99,945 |
| 2023-04-10 | $38.49 | $38.86 | $37.83 | $37.94 | $37.94 | 82,269 |
| 2023-04-06 | $38.02 | $38.75 | $37.99 | $38.47 | $38.47 | 141,861 |
| 2023-04-05 | $37.62 | $38.17 | $37.57 | $37.67 | $37.67 | 119,971 |
| 2023-04-04 | $37.92 | $38.07 | $37.70 | $37.82 | $37.82 | 140,455 |
| 2023-04-03 | $38.07 | $38.25 | $37.93 | $38.08 | $38.08 | 179,608 |
| 2023-03-31 | $37.74 | $38.75 | $37.74 | $38.64 | $38.64 | 250,987 |
| 2023-03-30 | $37.68 | $37.82 | $37.42 | $37.53 | $37.53 | 82,567 |
| 2023-03-29 | $36.72 | $37.98 | $36.63 | $37.63 | $37.63 | 226,009 |
| 2023-03-28 | $36.51 | $36.62 | $36.17 | $36.50 | $36.50 | 565,575 |
| 2023-03-27 | $37.41 | $37.74 | $37.00 | $37.27 | $37.27 | 181,781 |
| 2023-03-24 | $37.39 | $37.64 | $37.04 | $37.55 | $37.55 | 144,129 |
| 2023-03-23 | $37.77 | $37.98 | $37.45 | $37.64 | $37.64 | 192,995 |
| 2023-03-22 | $38.21 | $38.21 | $37.38 | $37.38 | $37.38 | 229,276 |
| 2023-03-21 | $38.18 | $38.42 | $38.09 | $38.24 | $38.24 | 178,143 |
| 2023-03-20 | $38.36 | $38.41 | $37.95 | $37.96 | $37.96 | 224,518 |
| 2023-03-17 | $39.45 | $39.57 | $38.92 | $38.98 | $38.98 | 268,352 |
| 2023-03-16 | $38.69 | $39.59 | $38.50 | $39.48 | $39.48 | 347,546 |
| 2023-03-15 | $38.05 | $38.88 | $37.90 | $38.68 | $38.68 | 559,546 |
| 2023-03-14 | $38.82 | $39.14 | $38.58 | $38.81 | $38.81 | 302,155 |
| 2023-03-13 | $37.38 | $39.06 | $37.38 | $38.81 | $38.81 | 429,487 |
| 2023-03-10 | $37.55 | $37.88 | $37.20 | $37.50 | $37.50 | 496,474 |
| 2023-03-09 | $37.05 | $37.66 | $37.00 | $37.62 | $37.62 | 403,685 |
| 2023-03-08 | $36.58 | $37.12 | $36.52 | $37.08 | $37.08 | 840,399 |
| 2023-03-07 | $37.14 | $37.15 | $36.70 | $36.78 | $36.78 | 429,550 |
| 2023-03-06 | $37.05 | $37.67 | $36.87 | $37.16 | $37.16 | 574,774 |
| 2023-03-03 | $36.36 | $36.85 | $36.20 | $36.84 | $36.84 | 700,078 |
| 2023-03-02 | $36.56 | $37.15 | $36.55 | $36.67 | $36.67 | 611,658 |
| 2023-03-01 | $37.44 | $38.09 | $37.42 | $37.63 | $37.63 | 844,639 |
| 2023-02-28 | $36.93 | $37.74 | $36.91 | $37.49 | $37.49 | 436,775 |
| 2023-02-27 | $38.03 | $38.41 | $37.51 | $37.73 | $37.73 | 317,159 |
| 2023-02-24 | $36.70 | $38.77 | $36.54 | $38.19 | $38.19 | 1,179,360 |
| 2023-02-23 | $39.10 | $39.71 | $38.66 | $39.64 | $39.64 | 277,651 |
| 2023-02-22 | $39.14 | $40.04 | $38.90 | $39.64 | $39.64 | 268,416 |
| 2023-02-21 | $38.95 | $39.23 | $38.76 | $39.12 | $39.12 | 167,467 |
| 2023-02-17 | $39.11 | $39.74 | $39.00 | $39.43 | $39.43 | 135,530 |
| 2023-02-16 | $39.46 | $39.75 | $39.13 | $39.24 | $39.24 | 208,920 |
| 2023-02-15 | $39.71 | $40.36 | $39.63 | $40.01 | $40.01 | 260,833 |
| 2023-02-14 | $40.27 | $40.65 | $39.76 | $40.25 | $40.25 | 428,011 |
| 2023-02-13 | $39.79 | $41.09 | $39.74 | $40.92 | $40.92 | 400,986 |
| 2023-02-10 | $40.34 | $40.67 | $39.76 | $40.52 | $40.52 | 295,765 |
| 2023-02-09 | $40.08 | $40.46 | $39.84 | $40.38 | $40.38 | 686,134 |
| 2023-02-08 | $43.52 | $43.86 | $43.27 | $43.58 | $43.58 | 92,983 |
| 2023-02-07 | $42.96 | $43.54 | $42.60 | $43.40 | $43.40 | 92,296 |
| 2023-02-06 | $42.32 | $43.26 | $42.16 | $43.25 | $43.25 | 161,011 |
| 2023-02-03 | $43.27 | $43.91 | $41.59 | $42.42 | $42.42 | 338,953 |
| 2023-02-02 | $44.03 | $44.07 | $43.05 | $43.40 | $43.40 | 111,514 |
| 2023-02-01 | $43.87 | $44.01 | $43.33 | $43.67 | $43.67 | 94,528 |
| 2023-01-31 | $43.52 | $44.19 | $43.40 | $44.17 | $44.17 | 64,946 |
| 2023-01-30 | $44.25 | $44.40 | $43.49 | $43.79 | $43.79 | 64,241 |
| 2023-01-27 | $43.70 | $44.55 | $43.63 | $44.19 | $44.19 | 107,704 |
| 2023-01-26 | $44.89 | $44.99 | $44.01 | $44.57 | $44.57 | 69,571 |
| 2023-01-25 | $44.81 | $45.10 | $44.32 | $44.54 | $44.54 | 84,052 |
| 2023-01-24 | $45.99 | $46.01 | $44.85 | $45.05 | $45.05 | 106,966 |
| 2023-01-23 | $47.06 | $47.25 | $45.94 | $46.22 | $46.22 | 131,976 |
| 2023-01-20 | $46.14 | $46.30 | $45.48 | $45.82 | $45.82 | 120,070 |
| 2023-01-19 | $47.22 | $47.37 | $45.95 | $45.99 | $45.99 | 64,275 |
| 2023-01-18 | $47.96 | $48.03 | $47.31 | $47.82 | $47.82 | 174,691 |
| 2023-01-17 | $47.19 | $48.07 | $46.73 | $48.00 | $48.00 | 152,552 |
| 2023-01-13 | $47.22 | $47.48 | $46.31 | $46.69 | $46.69 | 125,150 |
| 2023-01-12 | $46.98 | $47.06 | $46.29 | $46.61 | $46.61 | 67,809 |
| 2023-01-11 | $46.64 | $47.08 | $46.19 | $46.76 | $46.76 | 115,354 |
| 2023-01-10 | $45.93 | $46.83 | $45.93 | $46.68 | $46.68 | 144,279 |
| 2023-01-09 | $44.92 | $45.21 | $44.58 | $45.12 | $45.12 | 168,954 |
| 2023-01-06 | $43.91 | $44.41 | $43.45 | $44.02 | $44.02 | 65,045 |
| 2023-01-05 | $44.02 | $44.14 | $43.60 | $43.84 | $43.84 | 92,888 |
| 2023-01-04 | $44.97 | $45.00 | $43.45 | $43.76 | $43.76 | 95,644 |
| 2023-01-03 | $44.53 | $44.88 | $43.95 | $44.35 | $44.35 | 104,799 |
| 2022-12-30 | $44.38 | $44.61 | $43.78 | $44.38 | $44.38 | 103,786 |
| 2022-12-29 | $43.78 | $44.62 | $43.60 | $44.54 | $44.54 | 307,451 |
| 2022-12-28 | $42.96 | $43.66 | $42.91 | $43.60 | $43.60 | 246,615 |
| 2022-12-27 | $42.63 | $42.90 | $42.27 | $42.80 | $42.80 | 213,754 |
| 2022-12-23 | $42.64 | $42.74 | $41.89 | $42.19 | $42.19 | 93,137 |
| 2022-12-22 | $42.04 | $42.31 | $41.58 | $42.27 | $42.27 | 62,921 |
| 2022-12-21 | $40.74 | $42.07 | $40.58 | $42.00 | $42.00 | 173,820 |
| 2022-12-20 | $40.01 | $41.20 | $39.85 | $40.49 | $40.49 | 271,774 |
| 2022-12-19 | $39.94 | $40.08 | $39.34 | $39.67 | $39.67 | 134,872 |
| 2022-12-16 | $40.80 | $40.99 | $39.80 | $40.06 | $40.06 | 254,422 |
| 2022-12-15 | $40.80 | $41.10 | $40.60 | $41.07 | $41.07 | 303,979 |
| 2022-12-14 | $38.82 | $42.36 | $38.74 | $40.71 | $40.71 | 667,510 |
| 2022-12-13 | $39.26 | $39.51 | $38.25 | $39.16 | $39.16 | 281,207 |
| 2022-12-12 | $37.92 | $38.58 | $37.73 | $38.41 | $38.41 | 250,261 |
| 2022-12-09 | $37.40 | $37.72 | $37.24 | $37.44 | $37.44 | 282,265 |
| 2022-12-08 | $37.76 | $38.12 | $37.60 | $37.83 | $37.83 | 146,656 |
| 2022-12-07 | $38.31 | $38.54 | $37.63 | $37.74 | $37.74 | 134,707 |
| 2022-12-06 | $38.75 | $38.86 | $38.05 | $38.25 | $38.25 | 214,954 |
| 2022-12-05 | $40.10 | $40.11 | $38.74 | $38.92 | $38.92 | 321,488 |
| 2022-12-02 | $39.99 | $40.46 | $39.74 | $40.45 | $40.45 | 112,025 |
| 2022-12-01 | $39.94 | $40.30 | $39.70 | $40.07 | $40.07 | 114,165 |
| 2022-11-30 | $39.30 | $39.92 | $38.97 | $39.77 | $39.77 | 181,138 |
| 2022-11-29 | $39.94 | $40.00 | $39.11 | $39.14 | $39.14 | 180,358 |
| 2022-11-28 | $40.95 | $41.35 | $40.07 | $40.24 | $40.24 | 110,024 |
| 2022-11-25 | $40.63 | $40.84 | $40.46 | $40.68 | $40.68 | 37,344 |
| 2022-11-23 | $40.29 | $41.00 | $40.26 | $40.85 | $40.85 | 100,582 |
| 2022-11-22 | $40.00 | $40.63 | $39.71 | $40.50 | $40.50 | 101,424 |
| 2022-11-21 | $40.74 | $40.84 | $40.31 | $40.47 | $40.47 | 82,561 |
| 2022-11-18 | $40.68 | $41.03 | $40.45 | $41.00 | $41.00 | 105,004 |
| 2022-11-17 | $40.73 | $41.20 | $40.55 | $40.97 | $40.97 | 83,314 |
| 2022-11-16 | $41.82 | $41.99 | $41.37 | $41.47 | $41.47 | 84,177 |
| 2022-11-15 | $42.65 | $42.73 | $41.37 | $41.70 | $41.70 | 107,245 |
| 2022-11-14 | $41.36 | $42.22 | $41.35 | $41.78 | $41.78 | 128,144 |
| 2022-11-11 | $41.23 | $41.97 | $40.93 | $41.81 | $41.81 | 88,336 |
| 2022-11-10 | $41.20 | $41.61 | $40.54 | $41.46 | $41.46 | 260,760 |
| 2022-11-09 | $40.27 | $40.87 | $40.02 | $40.09 | $40.09 | 347,997 |
| 2022-11-08 | $40.37 | $41.25 | $40.12 | $41.13 | $41.13 | 335,887 |
| 2022-11-07 | $41.09 | $41.73 | $40.78 | $41.27 | $41.27 | 399,503 |
| 2022-11-04 | $45.72 | $45.72 | $41.79 | $42.75 | $42.75 | 435,282 |
| 2022-11-03 | $45.04 | $46.21 | $44.78 | $45.25 | $45.25 | 213,615 |
| 2022-11-02 | $45.53 | $46.82 | $45.13 | $45.91 | $45.91 | 273,992 |
| 2022-11-01 | $46.56 | $46.97 | $46.01 | $46.51 | $46.51 | 289,807 |
| 2022-10-31 | $45.29 | $45.81 | $45.06 | $45.54 | $45.54 | 210,104 |
| 2022-10-28 | $45.26 | $45.69 | $44.72 | $45.48 | $45.48 | 126,838 |
| 2022-10-27 | $45.76 | $45.95 | $45.00 | $45.10 | $45.10 | 63,516 |
| 2022-10-26 | $44.89 | $46.51 | $44.89 | $45.99 | $45.99 | 202,450 |
| 2022-10-25 | $44.66 | $45.44 | $44.64 | $45.14 | $45.14 | 66,444 |
| 2022-10-24 | $44.70 | $45.09 | $44.38 | $44.94 | $44.94 | 77,962 |
| 2022-10-21 | $43.16 | $44.35 | $43.02 | $44.34 | $44.34 | 117,682 |
| 2022-10-20 | $42.51 | $43.78 | $42.51 | $43.28 | $43.28 | 95,565 |
| 2022-10-19 | $44.78 | $44.95 | $43.55 | $43.91 | $43.91 | 131,102 |
| 2022-10-18 | $45.64 | $45.69 | $44.51 | $45.60 | $45.60 | 116,475 |
| 2022-10-17 | $44.48 | $44.89 | $44.26 | $44.58 | $44.58 | 115,905 |
| 2022-10-14 | $44.50 | $44.96 | $43.34 | $43.47 | $43.47 | 102,863 |
| 2022-10-13 | $41.90 | $43.70 | $41.82 | $43.19 | $43.19 | 173,481 |
| 2022-10-12 | $42.19 | $42.36 | $41.77 | $42.10 | $42.10 | 114,259 |
| 2022-10-11 | $41.65 | $42.55 | $41.10 | $41.91 | $41.91 | 100,152 |
| 2022-10-10 | $42.63 | $42.67 | $41.23 | $41.50 | $41.50 | 233,011 |
| 2022-10-07 | $43.45 | $43.56 | $42.17 | $42.30 | $42.30 | 153,644 |
| 2022-10-06 | $44.12 | $44.14 | $43.55 | $43.55 | $43.55 | 205,462 |
| 2022-10-05 | $44.11 | $44.38 | $43.50 | $44.22 | $44.22 | 58,737 |
| 2022-10-04 | $44.40 | $45.27 | $44.15 | $45.22 | $45.22 | 160,754 |
| 2022-10-03 | $42.17 | $42.90 | $41.92 | $42.85 | $42.85 | 241,107 |
| 2022-09-30 | $42.50 | $43.16 | $42.49 | $42.64 | $42.64 | 153,487 |
| 2022-09-29 | $42.41 | $42.49 | $41.65 | $42.27 | $42.27 | 128,481 |
| 2022-09-28 | $42.29 | $43.01 | $42.11 | $42.89 | $42.89 | 122,950 |
| 2022-09-27 | $42.85 | $43.35 | $42.31 | $42.49 | $42.49 | 119,715 |
| 2022-09-26 | $42.66 | $43.50 | $42.15 | $42.39 | $42.39 | 171,283 |
| 2022-09-23 | $43.81 | $44.23 | $43.01 | $43.55 | $43.55 | 148,251 |
| 2022-09-22 | $45.44 | $45.64 | $45.00 | $45.16 | $45.16 | 163,749 |
| 2022-09-21 | $46.71 | $47.33 | $46.01 | $46.04 | $46.04 | 180,472 |
| 2022-09-20 | $47.04 | $47.56 | $47.04 | $47.27 | $47.27 | 189,999 |
| 2022-09-19 | $47.62 | $48.20 | $47.07 | $47.32 | $47.32 | 220,827 |
| 2022-09-16 | $48.21 | $48.27 | $47.43 | $48.11 | $48.11 | 130,290 |
| 2022-09-15 | $48.49 | $49.38 | $48.47 | $48.61 | $48.61 | 77,304 |
| 2022-09-14 | $49.44 | $49.59 | $48.77 | $48.98 | $48.98 | 145,211 |
| 2022-09-13 | $50.87 | $51.00 | $49.02 | $49.19 | $49.19 | 125,063 |
| 2022-09-12 | $52.00 | $52.63 | $51.39 | $51.99 | $51.99 | 464,728 |
| 2022-09-09 | $48.80 | $48.80 | $47.72 | $48.16 | $48.16 | 168,254 |
| 2022-09-08 | $48.06 | $49.15 | $48.02 | $48.57 | $48.57 | 198,752 |
| 2022-09-07 | $48.06 | $48.54 | $47.88 | $48.24 | $48.24 | 128,662 |
| 2022-09-06 | $49.49 | $49.54 | $48.34 | $48.54 | $48.54 | 145,836 |
| 2022-09-02 | $50.35 | $50.91 | $49.56 | $49.64 | $49.64 | 106,924 |
| 2022-09-01 | $49.29 | $49.69 | $49.02 | $49.59 | $49.59 | 76,208 |
| 2022-08-31 | $50.35 | $50.80 | $50.02 | $50.06 | $50.06 | 89,517 |
| 2022-08-30 | $50.51 | $50.64 | $49.71 | $49.99 | $49.99 | 76,566 |
| 2022-08-29 | $49.75 | $50.21 | $49.43 | $49.98 | $49.98 | 130,469 |
| 2022-08-26 | $51.68 | $51.74 | $49.97 | $50.09 | $50.09 | 156,261 |
| 2022-08-25 | $51.97 | $52.19 | $51.41 | $51.41 | $51.41 | 145,262 |
| 2022-08-24 | $50.87 | $51.98 | $50.75 | $51.89 | $51.89 | 194,216 |
| 2022-08-23 | $50.57 | $50.64 | $49.74 | $50.39 | $50.39 | 367,860 |
| 2022-08-22 | $51.21 | $51.91 | $50.42 | $50.74 | $50.74 | 233,077 |
| 2022-08-19 | $52.61 | $52.95 | $52.08 | $52.14 | $52.14 | 256,474 |
| 2022-08-18 | $53.57 | $53.57 | $52.17 | $52.23 | $52.23 | 171,759 |
| 2022-08-17 | $54.33 | $54.50 | $53.56 | $53.68 | $53.68 | 123,220 |
| 2022-08-16 | $55.72 | $55.79 | $54.59 | $54.62 | $54.62 | 106,010 |
| 2022-08-15 | $54.56 | $55.52 | $54.43 | $55.16 | $55.16 | 135,538 |
| 2022-08-12 | $54.57 | $54.86 | $54.20 | $54.25 | $54.25 | 100,766 |
| 2022-08-11 | $54.91 | $55.13 | $53.94 | $54.17 | $54.17 | 91,032 |
| 2022-08-10 | $54.37 | $54.75 | $53.82 | $54.62 | $54.62 | 98,240 |
| 2022-08-09 | $54.24 | $54.30 | $53.21 | $53.27 | $53.27 | 152,192 |
| 2022-08-08 | $54.56 | $54.66 | $53.18 | $54.10 | $54.10 | 151,355 |
| 2022-08-05 | $55.36 | $56.22 | $53.65 | $54.70 | $54.70 | 283,519 |
| 2022-08-04 | $53.04 | $53.68 | $52.64 | $52.90 | $52.90 | 180,145 |
| 2022-08-03 | $52.02 | $53.32 | $51.95 | $52.70 | $52.70 | 167,547 |
| 2022-08-02 | $51.11 | $52.45 | $51.11 | $51.21 | $51.21 | 222,941 |
| 2022-08-01 | $51.40 | $51.96 | $50.56 | $50.94 | $50.94 | 289,101 |
| 2022-07-29 | $51.31 | $51.38 | $50.45 | $50.91 | $50.91 | 178,146 |
| 2022-07-28 | $52.36 | $52.51 | $51.37 | $52.03 | $52.03 | 156,026 |
| 2022-07-27 | $51.04 | $52.95 | $51.04 | $52.84 | $52.84 | 226,924 |
| 2022-07-26 | $50.99 | $52.35 | $50.98 | $52.09 | $52.09 | 367,306 |
| 2022-07-25 | $52.17 | $52.17 | $51.00 | $51.93 | $51.93 | 397,420 |
| 2022-07-22 | $56.77 | $56.77 | $54.25 | $54.29 | $54.29 | 139,647 |
| 2022-07-21 | $56.51 | $56.97 | $55.93 | $56.25 | $56.25 | 259,006 |
| 2022-07-20 | $57.45 | $57.67 | $56.16 | $56.42 | $56.42 | 221,574 |
| 2022-07-19 | $55.84 | $57.00 | $55.53 | $56.66 | $56.66 | 470,488 |
| 2022-07-18 | $54.22 | $54.79 | $53.64 | $54.01 | $54.01 | 165,751 |
| 2022-07-15 | $53.32 | $53.81 | $52.76 | $53.80 | $53.80 | 137,993 |
| 2022-07-14 | $52.53 | $53.16 | $52.14 | $52.89 | $52.89 | 116,005 |
| 2022-07-13 | $53.90 | $54.88 | $53.82 | $54.11 | $54.11 | 142,166 |
| 2022-07-12 | $56.05 | $56.19 | $53.91 | $54.30 | $54.30 | 143,557 |
| 2022-07-11 | $57.00 | $57.13 | $56.12 | $56.17 | $56.17 | 70,326 |
| 2022-07-08 | $56.34 | $56.75 | $55.89 | $56.28 | $56.28 | 155,808 |
| 2022-07-07 | $56.32 | $57.02 | $55.90 | $56.30 | $56.30 | 112,432 |
| 2022-07-06 | $57.41 | $58.04 | $56.64 | $56.79 | $56.79 | 103,039 |
| 2022-07-05 | $55.58 | $57.68 | $55.46 | $57.60 | $57.60 | 310,919 |
| 2022-07-01 | $55.02 | $56.70 | $55.01 | $56.69 | $56.69 | 182,854 |
| 2022-06-30 | $55.05 | $56.69 | $54.15 | $55.80 | $55.80 | 212,179 |
| 2022-06-29 | $55.14 | $55.95 | $54.92 | $55.62 | $55.62 | 220,241 |
| 2022-06-28 | $56.33 | $56.33 | $55.32 | $55.89 | $55.89 | 156,819 |
| 2022-06-27 | $56.35 | $56.72 | $55.75 | $55.90 | $55.90 | 155,658 |
| 2022-06-24 | $55.51 | $56.00 | $54.85 | $55.76 | $55.76 | 217,333 |
| 2022-06-23 | $54.06 | $54.49 | $53.30 | $54.24 | $54.24 | 370,932 |
| 2022-06-22 | $54.54 | $55.25 | $53.54 | $53.65 | $53.65 | 521,914 |
| 2022-06-21 | $56.19 | $57.06 | $55.87 | $56.00 | $56.00 | 219,917 |
| 2022-06-17 | $53.23 | $54.85 | $53.23 | $53.87 | $53.87 | 314,721 |
| 2022-06-16 | $53.29 | $53.42 | $51.93 | $52.30 | $52.30 | 294,413 |
| 2022-06-15 | $53.22 | $53.98 | $52.91 | $53.74 | $53.74 | 126,776 |
| 2022-06-14 | $53.44 | $53.74 | $52.76 | $52.94 | $52.94 | 171,389 |
| 2022-06-13 | $54.65 | $55.10 | $53.83 | $53.92 | $53.92 | 257,365 |
| 2022-06-10 | $55.97 | $56.39 | $55.36 | $55.58 | $55.58 | 253,235 |
| 2022-06-09 | $58.25 | $58.25 | $57.18 | $57.23 | $57.23 | 157,475 |
| 2022-06-08 | $57.19 | $58.67 | $57.19 | $57.79 | $57.79 | 186,667 |
| 2022-06-07 | $55.42 | $57.35 | $55.42 | $57.26 | $57.26 | 266,263 |
| 2022-06-06 | $56.51 | $57.09 | $56.23 | $56.42 | $56.42 | 132,764 |
| 2022-06-03 | $55.60 | $57.09 | $55.53 | $56.93 | $56.93 | 247,611 |
| 2022-06-02 | $55.57 | $56.31 | $54.57 | $56.19 | $56.19 | 243,222 |
| 2022-06-01 | $55.44 | $55.73 | $54.09 | $55.15 | $55.15 | 199,181 |
| 2022-05-31 | $56.17 | $56.27 | $55.00 | $55.01 | $55.01 | 167,811 |
| 2022-05-27 | $56.12 | $57.11 | $55.76 | $57.11 | $57.11 | 171,321 |
| 2022-05-26 | $56.23 | $56.80 | $55.71 | $55.80 | $55.80 | 101,278 |
| 2022-05-25 | $54.79 | $55.57 | $54.32 | $55.40 | $55.40 | 186,381 |
| 2022-05-24 | $55.68 | $55.77 | $54.77 | $55.26 | $55.26 | 158,800 |
| 2022-05-23 | $55.19 | $56.05 | $54.16 | $55.26 | $55.26 | 368,802 |
| 2022-05-20 | $56.24 | $56.61 | $55.45 | $56.34 | $56.34 | 195,086 |
| 2022-05-19 | $56.31 | $57.12 | $55.96 | $56.95 | $56.95 | 252,647 |
| 2022-05-18 | $57.60 | $57.82 | $55.44 | $55.59 | $55.59 | 351,785 |
| 2022-05-17 | $58.70 | $58.87 | $57.81 | $57.97 | $57.97 | 563,616 |
| 2022-05-16 | $59.00 | $59.82 | $58.57 | $58.83 | $58.83 | 280,571 |
| 2022-05-13 | $59.94 | $60.01 | $58.80 | $59.23 | $59.23 | 797,202 |
| 2022-05-12 | $55.58 | $57.76 | $55.37 | $57.26 | $57.26 | 452,828 |
| 2022-05-11 | $57.80 | $58.46 | $56.62 | $56.63 | $56.63 | 275,164 |
| 2022-05-10 | $57.47 | $58.68 | $56.53 | $57.73 | $57.73 | 690,096 |
| 2022-05-09 | $59.31 | $59.34 | $56.18 | $56.56 | $56.56 | 490,520 |
| 2022-05-06 | $60.60 | $60.83 | $59.25 | $59.66 | $59.66 | 279,848 |
| 2022-05-05 | $60.28 | $61.17 | $59.20 | $59.73 | $59.73 | 236,792 |
| 2022-05-04 | $61.53 | $61.70 | $59.72 | $61.56 | $61.56 | 179,966 |
| 2022-05-03 | $61.58 | $62.39 | $61.18 | $62.20 | $62.20 | 292,366 |
| 2022-05-02 | $59.06 | $59.99 | $58.75 | $59.97 | $59.97 | 389,799 |
| 2022-04-29 | $58.35 | $60.69 | $58.08 | $58.18 | $58.18 | 738,714 |
| 2022-04-28 | $60.18 | $60.37 | $57.89 | $59.10 | $59.10 | 319,038 |
| 2022-04-27 | $61.96 | $62.41 | $59.45 | $59.89 | $59.89 | 497,655 |
| 2022-04-26 | $63.36 | $63.50 | $61.02 | $61.52 | $61.52 | 260,312 |
| 2022-04-25 | $62.69 | $64.09 | $62.69 | $63.93 | $63.93 | 296,804 |
| 2022-04-22 | $64.11 | $64.43 | $62.94 | $63.97 | $63.97 | 380,106 |
| 2022-04-21 | $66.38 | $67.23 | $64.39 | $64.49 | $64.49 | 168,394 |
| 2022-04-20 | $64.26 | $65.35 | $63.81 | $64.83 | $64.83 | 189,949 |
| 2022-04-19 | $64.24 | $64.46 | $63.42 | $63.66 | $63.66 | 224,882 |
| 2022-04-18 | $66.88 | $67.00 | $64.84 | $64.85 | $64.85 | 104,403 |
| 2022-04-14 | $65.61 | $66.94 | $65.22 | $66.72 | $66.72 | 294,163 |
| 2022-04-13 | $65.06 | $66.41 | $64.95 | $65.87 | $65.87 | 287,546 |
| 2022-04-12 | $66.76 | $67.52 | $66.04 | $66.12 | $66.12 | 203,148 |
| 2022-04-11 | $69.18 | $69.22 | $66.96 | $67.47 | $67.47 | 328,284 |
| 2022-04-08 | $71.60 | $71.88 | $69.75 | $70.10 | $70.10 | 782,017 |
| 2022-04-07 | $71.99 | $72.11 | $70.63 | $71.59 | $71.59 | 292,502 |
| 2022-04-06 | $69.53 | $71.29 | $69.08 | $70.64 | $70.64 | 541,175 |
| 2022-04-05 | $67.94 | $69.73 | $67.86 | $68.75 | $68.75 | 700,496 |
| 2022-04-04 | $66.25 | $67.16 | $65.75 | $66.99 | $66.99 | 332,122 |
| 2022-04-01 | $63.50 | $65.32 | $63.33 | $65.13 | $65.13 | 881,342 |
| 2022-03-31 | $62.76 | $63.25 | $61.90 | $62.02 | $62.02 | 215,473 |
| 2022-03-30 | $64.02 | $65.36 | $63.74 | $64.26 | $64.26 | 213,945 |
| 2022-03-29 | $63.19 | $63.71 | $62.85 | $63.33 | $63.33 | 129,554 |
| 2022-03-28 | $63.31 | $64.21 | $62.01 | $62.61 | $62.61 | 124,061 |
| 2022-03-25 | $62.10 | $62.74 | $61.57 | $62.17 | $62.17 | 145,750 |
| 2022-03-24 | $62.95 | $63.25 | $62.14 | $62.56 | $62.56 | 189,040 |
| 2022-03-23 | $62.63 | $63.76 | $62.32 | $63.39 | $63.39 | 262,344 |
| 2022-03-22 | $61.16 | $62.32 | $61.04 | $62.15 | $62.15 | 199,607 |
| 2022-03-21 | $62.64 | $62.82 | $60.82 | $61.25 | $61.25 | 238,919 |
| 2022-03-18 | $62.23 | $63.82 | $62.19 | $63.15 | $63.15 | 272,348 |
| 2022-03-17 | $62.32 | $63.63 | $62.18 | $63.34 | $63.34 | 182,158 |
| 2022-03-16 | $61.03 | $62.87 | $61.02 | $62.75 | $62.75 | 208,821 |
| 2022-03-15 | $59.69 | $60.45 | $59.01 | $60.16 | $60.16 | 299,836 |
| 2022-03-14 | $61.88 | $63.33 | $60.90 | $60.94 | $60.94 | 366,146 |
| 2022-03-11 | $61.34 | $61.45 | $59.52 | $59.86 | $59.86 | 232,569 |
| 2022-03-10 | $60.65 | $61.11 | $59.72 | $60.02 | $60.02 | 190,231 |
| 2022-03-09 | $59.82 | $61.48 | $59.64 | $60.82 | $60.82 | 231,919 |
| 2022-03-08 | $57.97 | $60.28 | $57.81 | $59.19 | $59.19 | 511,328 |
| 2022-03-07 | $59.16 | $60.15 | $58.50 | $59.00 | $59.00 | 462,277 |
| 2022-03-04 | $60.20 | $61.59 | $60.19 | $61.44 | $61.44 | 256,463 |
| 2022-03-03 | $63.33 | $63.62 | $61.76 | $61.96 | $61.96 | 214,177 |
| 2022-03-02 | $65.64 | $65.87 | $64.38 | $64.44 | $64.44 | 304,945 |
| 2022-03-01 | $67.45 | $68.64 | $66.07 | $66.30 | $66.30 | 366,539 |
| 2022-02-28 | $65.39 | $66.82 | $65.28 | $66.23 | $66.23 | 354,993 |
| 2022-02-25 | $65.09 | $67.28 | $64.82 | $65.74 | $65.74 | 342,788 |
| 2022-02-24 | $61.92 | $65.59 | $61.82 | $65.56 | $65.56 | 319,748 |
| 2022-02-23 | $66.46 | $66.53 | $64.31 | $64.35 | $64.35 | 234,690 |
| 2022-02-22 | $65.04 | $66.33 | $64.94 | $65.07 | $65.07 | 275,111 |
| 2022-02-18 | $66.24 | $66.89 | $65.90 | $66.31 | $66.31 | 150,628 |
| 2022-02-17 | $67.94 | $68.36 | $66.45 | $66.90 | $66.90 | 178,578 |
| 2022-02-16 | $66.82 | $67.78 | $66.20 | $67.33 | $67.33 | 285,996 |
| 2022-02-15 | $65.72 | $67.03 | $65.70 | $66.78 | $66.78 | 503,659 |
| 2022-02-14 | $64.63 | $65.28 | $64.28 | $64.51 | $64.51 | 183,970 |
| 2022-02-11 | $66.57 | $67.41 | $64.59 | $65.08 | $65.08 | 207,295 |
| 2022-02-10 | $66.96 | $69.50 | $66.75 | $67.22 | $67.22 | 386,995 |
| 2022-02-09 | $67.48 | $68.05 | $66.80 | $66.91 | $66.91 | 238,308 |
| 2022-02-08 | $66.21 | $66.96 | $65.72 | $66.40 | $66.40 | 203,405 |
| 2022-02-07 | $66.70 | $67.76 | $66.58 | $66.77 | $66.77 | 241,482 |
| 2022-02-04 | $65.11 | $67.29 | $65.03 | $67.05 | $67.05 | 556,622 |
| 2022-02-03 | $63.80 | $65.37 | $63.69 | $64.10 | $64.10 | 330,994 |
| 2022-02-02 | $68.04 | $68.09 | $65.28 | $65.70 | $65.70 | 433,964 |
| 2022-02-01 | $66.73 | $68.63 | $66.73 | $68.50 | $68.50 | 522,800 |
| 2022-01-31 | $64.02 | $67.56 | $64.00 | $67.50 | $67.50 | 697,623 |
| 2022-01-28 | $64.76 | $67.66 | $64.13 | $67.45 | $67.45 | 969,536 |
| 2022-01-27 | $61.63 | $65.86 | $60.95 | $65.30 | $65.30 | 2,829,528 |
| 2022-01-26 | $52.99 | $53.79 | $52.52 | $53.32 | $53.32 | 677,372 |
| 2022-01-25 | $53.38 | $54.12 | $52.34 | $53.34 | $53.34 | 418,212 |
| 2022-01-24 | $53.72 | $54.77 | $53.55 | $54.45 | $54.45 | 584,488 |
| 2022-01-21 | $56.73 | $57.65 | $56.53 | $57.17 | $57.17 | 943,060 |
| 2022-01-20 | $55.95 | $57.44 | $55.90 | $56.46 | $56.46 | 871,525 |
| 2022-01-19 | $53.58 | $55.12 | $53.58 | $54.76 | $54.76 | 305,318 |
| 2022-01-18 | $56.36 | $56.37 | $53.57 | $53.84 | $53.84 | 308,944 |
| 2022-01-14 | $54.74 | $55.40 | $54.19 | $55.19 | $55.19 | 436,219 |
| 2022-01-13 | $53.00 | $53.47 | $52.09 | $52.11 | $52.11 | 287,144 |
| 2022-01-12 | $53.40 | $53.40 | $51.91 | $52.04 | $52.04 | 218,541 |
| 2022-01-11 | $50.66 | $52.76 | $50.65 | $52.40 | $52.40 | 146,925 |
| 2022-01-10 | $51.16 | $51.47 | $50.32 | $51.32 | $51.32 | 217,259 |
| 2022-01-07 | $52.48 | $52.90 | $51.75 | $51.82 | $51.82 | 196,220 |
| 2022-01-06 | $52.09 | $52.36 | $50.85 | $51.84 | $51.84 | 160,362 |
| 2022-01-05 | $52.94 | $53.52 | $51.63 | $51.75 | $51.75 | 255,818 |
| 2022-01-04 | $55.31 | $55.33 | $54.05 | $54.23 | $54.23 | 145,810 |
| 2022-01-03 | $55.03 | $55.06 | $53.18 | $54.90 | $54.90 | 305,865 |
| 2021-12-31 | $55.40 | $55.85 | $54.99 | $55.13 | $55.13 | 191,363 |
| 2021-12-30 | $54.62 | $55.94 | $54.62 | $55.48 | $55.48 | 231,299 |
| 2021-12-29 | $54.86 | $54.86 | $53.97 | $54.75 | $54.75 | 95,394 |
| 2021-12-28 | $54.72 | $55.18 | $54.47 | $54.81 | $54.81 | 157,288 |
| 2021-12-27 | $56.01 | $56.01 | $55.25 | $55.56 | $55.56 | 92,717 |
| 2021-12-23 | $55.35 | $56.05 | $54.96 | $55.94 | $55.94 | 236,863 |
| 2021-12-22 | $55.39 | $55.60 | $54.93 | $55.50 | $55.50 | 102,726 |
| 2021-12-21 | $55.02 | $56.03 | $54.43 | $55.84 | $55.84 | 220,540 |
| 2021-12-20 | $53.42 | $54.44 | $52.96 | $53.96 | $53.96 | 234,812 |
| 2021-12-17 | $53.85 | $54.93 | $53.43 | $54.57 | $54.57 | 623,223 |
| 2021-12-16 | $53.40 | $53.87 | $52.90 | $53.73 | $53.73 | 285,672 |
| 2021-12-15 | $51.59 | $52.53 | $50.68 | $52.38 | $52.38 | 399,650 |
| 2021-12-14 | $48.79 | $50.48 | $48.62 | $50.29 | $50.29 | 290,327 |
| 2021-12-13 | $48.97 | $49.63 | $48.51 | $49.40 | $49.40 | 266,662 |
| 2021-12-10 | $49.17 | $49.88 | $48.78 | $49.04 | $49.04 | 285,718 |
| 2021-12-09 | $50.52 | $50.80 | $49.66 | $49.77 | $49.77 | 399,378 |
| 2021-12-08 | $51.10 | $51.55 | $50.37 | $51.25 | $51.25 | 245,035 |
| 2021-12-07 | $50.65 | $52.11 | $50.41 | $51.83 | $51.83 | 390,523 |
| 2021-12-06 | $48.27 | $49.64 | $47.36 | $49.35 | $49.35 | 392,065 |
| 2021-12-03 | $48.29 | $48.35 | $46.41 | $47.03 | $47.03 | 434,904 |
| 2021-12-02 | $47.54 | $48.51 | $47.46 | $48.29 | $48.29 | 289,955 |
| 2021-12-01 | $49.54 | $49.76 | $48.24 | $48.29 | $48.29 | 189,322 |
| 2021-11-30 | $48.36 | $49.19 | $47.80 | $48.58 | $48.58 | 149,355 |
| 2021-11-29 | $48.26 | $48.74 | $47.98 | $48.24 | $48.24 | 200,805 |
| 2021-11-26 | $48.58 | $49.16 | $48.24 | $48.84 | $48.84 | 188,694 |
| 2021-11-24 | $48.48 | $49.81 | $48.29 | $49.62 | $49.62 | 131,250 |
| 2021-11-23 | $48.32 | $48.70 | $47.87 | $48.46 | $48.46 | 328,140 |
| 2021-11-22 | $50.28 | $50.35 | $49.26 | $49.30 | $49.30 | 203,588 |
| 2021-11-19 | $51.05 | $51.80 | $50.76 | $51.46 | $51.46 | 242,258 |
| 2021-11-18 | $50.70 | $50.90 | $50.06 | $50.49 | $50.49 | 228,656 |
| 2021-11-17 | $50.70 | $51.53 | $49.44 | $51.16 | $51.16 | 802,048 |
| 2021-11-16 | $52.94 | $53.09 | $52.25 | $52.30 | $52.30 | 201,218 |
| 2021-11-15 | $53.00 | $53.92 | $52.60 | $52.79 | $52.79 | 218,234 |
| 2021-11-12 | $52.99 | $53.10 | $52.48 | $52.82 | $52.82 | 174,087 |
| 2021-11-11 | $53.48 | $53.75 | $53.15 | $53.40 | $53.40 | 226,443 |
| 2021-11-10 | $54.25 | $55.45 | $54.19 | $54.28 | $54.28 | 190,308 |
| 2021-11-09 | $56.27 | $57.00 | $56.07 | $56.44 | $56.44 | 176,349 |
| 2021-11-08 | $55.96 | $57.63 | $55.85 | $57.12 | $57.12 | 326,211 |
| 2021-11-05 | $54.05 | $55.36 | $53.48 | $54.28 | $54.28 | 311,253 |
| 2021-11-04 | $55.58 | $56.17 | $55.09 | $55.64 | $55.64 | 328,131 |
| 2021-11-03 | $55.04 | $56.54 | $54.69 | $56.32 | $56.32 | 333,891 |
| 2021-11-02 | $53.94 | $54.43 | $53.36 | $54.28 | $54.28 | 190,591 |
| 2021-11-01 | $52.25 | $54.49 | $52.24 | $54.40 | $54.40 | 143,862 |
| 2021-10-29 | $53.34 | $53.45 | $52.75 | $52.99 | $52.99 | 147,278 |
| 2021-10-28 | $51.99 | $52.94 | $51.86 | $52.63 | $52.63 | 106,170 |
| 2021-10-27 | $52.75 | $52.79 | $51.69 | $51.71 | $51.71 | 89,245 |
| 2021-10-26 | $53.73 | $53.73 | $52.45 | $52.50 | $52.50 | 152,383 |
| 2021-10-25 | $50.54 | $51.70 | $50.33 | $51.55 | $51.55 | 141,853 |
| 2021-10-22 | $50.96 | $51.36 | $50.28 | $50.93 | $50.93 | 142,580 |
| 2021-10-21 | $51.32 | $52.03 | $51.15 | $51.94 | $51.94 | 188,670 |
| 2021-10-20 | $51.99 | $52.14 | $51.55 | $51.61 | $51.61 | 134,354 |
| 2021-10-19 | $51.48 | $52.71 | $51.45 | $52.40 | $52.40 | 94,603 |
| 2021-10-18 | $51.92 | $52.03 | $51.38 | $51.65 | $51.65 | 181,198 |
| 2021-10-15 | $53.59 | $53.88 | $53.07 | $53.52 | $53.52 | 107,624 |
| 2021-10-14 | $54.07 | $55.06 | $53.92 | $54.21 | $54.21 | 249,237 |
| 2021-10-13 | $52.38 | $54.43 | $52.34 | $54.09 | $54.09 | 435,064 |
| 2021-10-12 | $50.04 | $50.32 | $49.40 | $50.09 | $50.09 | 201,542 |
| 2021-10-11 | $49.96 | $50.36 | $49.50 | $49.71 | $49.71 | 161,333 |
| 2021-10-08 | $50.53 | $50.60 | $49.81 | $49.81 | $49.81 | 94,221 |
| 2021-10-07 | $48.81 | $51.14 | $48.66 | $50.24 | $50.24 | 262,921 |
| 2021-10-06 | $49.50 | $49.96 | $49.08 | $49.47 | $49.47 | 331,643 |
| 2021-10-05 | $49.93 | $50.81 | $49.92 | $50.57 | $50.57 | 364,055 |
| 2021-10-04 | $51.84 | $51.86 | $51.00 | $51.17 | $51.17 | 324,123 |
| 2021-10-01 | $52.92 | $53.71 | $52.50 | $53.59 | $53.59 | 165,850 |
| 2021-09-30 | $51.83 | $53.25 | $51.70 | $52.61 | $52.61 | 287,670 |
| 2021-09-29 | $52.67 | $52.93 | $52.00 | $52.17 | $52.17 | 161,033 |
| 2021-09-28 | $54.10 | $54.11 | $52.63 | $52.76 | $52.76 | 181,182 |
| 2021-09-27 | $54.43 | $54.84 | $54.08 | $54.19 | $54.19 | 190,164 |
| 2021-09-24 | $54.02 | $54.18 | $53.30 | $53.45 | $53.45 | 149,277 |
| 2021-09-23 | $54.16 | $54.34 | $53.90 | $54.12 | $54.12 | 154,300 |
| 2021-09-22 | $54.04 | $54.46 | $53.91 | $53.98 | $53.98 | 210,630 |
| 2021-09-21 | $53.51 | $54.57 | $53.51 | $54.04 | $54.04 | 240,805 |
| 2021-09-20 | $53.94 | $55.32 | $53.94 | $54.83 | $54.83 | 186,222 |
| 2021-09-17 | $55.57 | $55.99 | $54.85 | $55.64 | $55.64 | 293,991 |
| 2021-09-16 | $55.56 | $55.60 | $54.77 | $55.29 | $55.29 | 182,663 |
| 2021-09-15 | $56.28 | $56.38 | $55.40 | $55.46 | $55.46 | 528,863 |
| 2021-09-14 | $56.99 | $57.28 | $56.53 | $56.81 | $56.81 | 168,258 |
| 2021-09-13 | $58.10 | $58.29 | $57.42 | $57.78 | $57.78 | 207,412 |
| 2021-09-10 | $59.25 | $59.36 | $58.07 | $58.13 | $58.13 | 322,612 |
| 2021-09-09 | $59.82 | $60.32 | $59.66 | $59.92 | $59.92 | 186,522 |
| 2021-09-08 | $60.38 | $61.06 | $60.20 | $60.95 | $60.95 | 185,508 |
| 2021-09-07 | $60.88 | $61.15 | $60.51 | $60.96 | $60.96 | 201,866 |
| 2021-09-03 | $60.61 | $60.62 | $59.99 | $60.22 | $60.22 | 151,103 |
| 2021-09-02 | $60.63 | $61.38 | $60.17 | $61.12 | $61.12 | 446,423 |
| 2021-09-01 | $58.81 | $59.72 | $58.67 | $59.10 | $59.10 | 215,332 |
| 2021-08-31 | $59.14 | $60.13 | $58.67 | $58.82 | $58.82 | 879,705 |
| 2021-08-30 | $55.47 | $55.62 | $54.96 | $54.97 | $54.97 | 142,451 |
| 2021-08-27 | $55.44 | $56.37 | $55.10 | $55.90 | $55.90 | 204,420 |
| 2021-08-26 | $57.03 | $57.81 | $56.26 | $56.41 | $56.41 | 225,602 |
| 2021-08-25 | $57.03 | $57.22 | $56.30 | $57.03 | $57.03 | 339,090 |
| 2021-08-24 | $57.81 | $57.84 | $57.05 | $57.14 | $57.14 | 426,551 |
| 2021-08-23 | $56.35 | $57.55 | $56.22 | $57.32 | $57.32 | 205,532 |
| 2021-08-20 | $54.85 | $55.86 | $54.55 | $55.43 | $55.43 | 483,511 |
| 2021-08-19 | $57.78 | $57.99 | $56.33 | $56.48 | $56.48 | 282,598 |
| 2021-08-18 | $60.18 | $60.25 | $59.07 | $59.07 | $59.07 | 216,151 |
| 2021-08-17 | $57.94 | $59.90 | $57.90 | $59.52 | $59.52 | 216,950 |
| 2021-08-16 | $58.11 | $58.63 | $57.91 | $58.51 | $58.51 | 241,018 |
| 2021-08-13 | $58.38 | $58.97 | $58.34 | $58.69 | $58.69 | 198,163 |
| 2021-08-12 | $58.63 | $59.05 | $58.16 | $58.87 | $58.87 | 198,811 |
| 2021-08-11 | $59.89 | $59.90 | $58.38 | $58.51 | $58.51 | 122,498 |
| 2021-08-10 | $59.45 | $59.46 | $58.86 | $59.16 | $59.16 | 152,042 |
| 2021-08-09 | $58.87 | $59.77 | $58.72 | $59.45 | $59.45 | 257,310 |
| 2021-08-06 | $60.44 | $61.00 | $60.00 | $60.14 | $60.14 | 166,715 |
| 2021-08-05 | $60.35 | $60.81 | $59.52 | $60.06 | $60.06 | 227,417 |
| 2021-08-04 | $60.85 | $61.61 | $60.46 | $60.73 | $60.73 | 461,835 |
| 2021-08-03 | $60.96 | $61.28 | $60.61 | $61.00 | $61.00 | 147,369 |
| 2021-08-02 | $61.89 | $62.11 | $61.15 | $61.46 | $61.46 | 293,752 |
| 2021-07-30 | $60.96 | $61.24 | $60.44 | $60.54 | $60.54 | 148,835 |
| 2021-07-29 | $61.87 | $62.15 | $60.47 | $60.54 | $60.54 | 161,991 |
| 2021-07-28 | $60.64 | $61.89 | $60.44 | $61.07 | $61.07 | 445,362 |
| 2021-07-27 | $60.12 | $60.55 | $59.19 | $60.37 | $60.37 | 322,990 |
| 2021-07-26 | $60.20 | $60.40 | $59.65 | $60.08 | $60.08 | 141,674 |
| 2021-07-23 | $60.25 | $60.27 | $59.60 | $59.91 | $59.91 | 173,297 |
| 2021-07-22 | $60.14 | $60.70 | $59.82 | $60.11 | $60.11 | 167,563 |
| 2021-07-21 | $59.75 | $60.94 | $59.35 | $60.70 | $60.70 | 479,598 |
| 2021-07-20 | $59.97 | $60.03 | $59.38 | $59.85 | $59.85 | 385,607 |
| 2021-07-19 | $58.61 | $60.20 | $58.17 | $60.10 | $60.10 | 1,399,598 |
| 2021-07-16 | $57.00 | $60.31 | $56.79 | $60.05 | $60.05 | 999,544 |
| 2021-07-15 | $57.69 | $58.49 | $57.06 | $57.23 | $57.23 | 2,729,220 |
| 2021-07-14 | $66.71 | $66.71 | $65.52 | $65.80 | $65.80 | 208,226 |
| 2021-07-13 | $67.64 | $67.94 | $66.96 | $67.00 | $67.00 | 366,618 |
| 2021-07-12 | $70.05 | $70.14 | $68.46 | $68.50 | $68.50 | 185,283 |
| 2021-07-09 | $68.71 | $69.09 | $68.29 | $68.72 | $68.72 | 188,704 |
| 2021-07-08 | $66.14 | $66.80 | $65.69 | $66.23 | $66.23 | 133,999 |
| 2021-07-07 | $67.55 | $67.71 | $66.57 | $66.78 | $66.78 | 178,324 |
| 2021-07-06 | $68.53 | $68.75 | $67.89 | $68.42 | $68.42 | 143,217 |
| 2021-07-02 | $70.18 | $70.18 | $68.80 | $68.98 | $68.98 | 110,648 |
| 2021-07-01 | $69.54 | $70.58 | $69.41 | $70.20 | $70.20 | 128,837 |
| 2021-06-30 | $69.49 | $69.59 | $68.70 | $68.89 | $68.89 | 124,811 |
| 2021-06-29 | $71.14 | $71.24 | $70.07 | $70.14 | $70.14 | 113,995 |
| 2021-06-28 | $71.03 | $71.81 | $71.03 | $71.69 | $71.69 | 156,025 |
| 2021-06-25 | $70.63 | $72.19 | $70.55 | $72.05 | $72.05 | 235,468 |
| 2021-06-24 | $68.97 | $69.69 | $68.46 | $68.86 | $68.86 | 223,396 |
| 2021-06-23 | $70.77 | $71.02 | $69.16 | $69.22 | $69.22 | 424,282 |
| 2021-06-22 | $72.55 | $72.80 | $71.38 | $71.73 | $71.73 | 248,225 |
| 2021-06-21 | $72.94 | $73.94 | $71.89 | $73.50 | $73.50 | 259,308 |
| 2021-06-18 | $74.40 | $75.31 | $73.11 | $73.77 | $73.77 | 1,081,235 |
| 2021-06-17 | $74.96 | $76.53 | $74.68 | $76.08 | $76.08 | 225,688 |
| 2021-06-16 | $76.44 | $77.91 | $75.84 | $76.25 | $76.25 | 297,807 |
| 2021-06-15 | $78.74 | $78.76 | $77.26 | $77.59 | $77.59 | 72,934 |
| 2021-06-14 | $79.06 | $79.16 | $78.59 | $79.02 | $79.02 | 101,908 |
| 2021-06-11 | $79.77 | $79.78 | $78.81 | $79.34 | $79.34 | 111,023 |
| 2021-06-10 | $80.21 | $81.12 | $79.89 | $80.67 | $80.67 | 157,034 |
| 2021-06-09 | $78.58 | $80.28 | $78.29 | $79.57 | $79.57 | 333,670 |
| 2021-06-08 | $76.63 | $77.13 | $74.71 | $75.14 | $75.14 | 176,995 |
| 2021-06-07 | $73.88 | $75.72 | $73.76 | $74.85 | $74.85 | 169,386 |
| 2021-06-04 | $73.67 | $74.46 | $73.55 | $73.67 | $73.67 | 130,400 |
| 2021-06-03 | $72.94 | $73.87 | $72.46 | $73.60 | $73.60 | 126,823 |
| 2021-06-02 | $73.77 | $74.51 | $73.22 | $73.91 | $73.91 | 165,222 |
| 2021-06-01 | $75.13 | $75.47 | $73.72 | $73.83 | $73.83 | 137,586 |
| 2021-05-28 | $76.06 | $77.27 | $76.00 | $76.14 | $76.14 | 207,496 |
| 2021-05-27 | $75.38 | $77.00 | $74.91 | $76.46 | $76.46 | 350,443 |
| 2021-05-26 | $73.19 | $73.72 | $72.89 | $73.26 | $73.26 | 125,036 |
| 2021-05-25 | $73.50 | $73.76 | $73.13 | $73.14 | $73.14 | 171,062 |
| 2021-05-24 | $74.16 | $74.25 | $72.79 | $72.97 | $72.97 | 139,082 |
| 2021-05-21 | $74.08 | $74.14 | $73.08 | $73.21 | $73.21 | 112,424 |
| 2021-05-20 | $72.31 | $74.37 | $72.23 | $73.83 | $73.83 | 234,782 |
| 2021-05-19 | $73.16 | $73.45 | $71.91 | $72.17 | $72.17 | 327,800 |
| 2021-05-18 | $75.32 | $76.13 | $74.83 | $74.90 | $74.90 | 267,040 |
| 2021-05-17 | $77.11 | $77.86 | $76.55 | $77.00 | $77.00 | 137,381 |
| 2021-05-14 | $75.28 | $76.54 | $75.13 | $76.18 | $76.18 | 186,597 |
| 2021-05-13 | $75.47 | $76.42 | $75.08 | $76.06 | $76.06 | 390,480 |
| 2021-05-12 | $71.98 | $74.44 | $71.95 | $74.14 | $74.14 | 426,803 |
| 2021-05-11 | $71.79 | $73.92 | $71.67 | $73.61 | $73.61 | 277,990 |
| 2021-05-10 | $71.11 | $74.52 | $70.77 | $73.54 | $73.54 | 569,790 |
| 2021-05-07 | $77.26 | $78.08 | $73.81 | $75.04 | $75.04 | 553,779 |
| 2021-05-06 | $75.53 | $76.16 | $74.80 | $76.16 | $76.16 | 277,308 |
| 2021-05-05 | $77.07 | $77.48 | $76.62 | $76.90 | $76.90 | 328,221 |
| 2021-05-04 | $77.76 | $77.87 | $76.83 | $77.17 | $77.17 | 232,662 |
| 2021-05-03 | $78.01 | $78.67 | $77.42 | $78.08 | $78.08 | 195,650 |
| 2021-04-30 | $77.75 | $78.63 | $77.58 | $77.77 | $77.77 | 178,997 |
| 2021-04-29 | $78.45 | $79.14 | $78.10 | $78.75 | $78.75 | 232,275 |
| 2021-04-28 | $79.11 | $79.95 | $78.93 | $79.27 | $79.27 | 308,403 |
| 2021-04-27 | $82.06 | $82.07 | $80.57 | $81.11 | $81.11 | 213,494 |
| 2021-04-26 | $83.36 | $83.77 | $82.03 | $83.34 | $83.34 | 148,984 |
| 2021-04-23 | $81.38 | $82.02 | $80.82 | $81.46 | $81.46 | 139,059 |
| 2021-04-22 | $82.78 | $83.08 | $82.01 | $82.44 | $82.44 | 123,084 |
| 2021-04-21 | $81.58 | $83.15 | $81.19 | $83.14 | $83.14 | 325,015 |
| 2021-04-20 | $79.16 | $79.66 | $78.70 | $79.66 | $79.66 | 158,333 |
| 2021-04-19 | $79.61 | $79.78 | $78.28 | $78.83 | $78.83 | 218,202 |
| 2021-04-16 | $79.57 | $79.69 | $78.20 | $79.15 | $79.15 | 422,086 |
| 2021-04-15 | $79.17 | $80.42 | $79.04 | $79.39 | $79.39 | 567,160 |
| 2021-04-14 | $81.51 | $82.29 | $80.44 | $80.48 | $80.48 | 574,606 |
| 2021-04-13 | $76.50 | $78.45 | $76.38 | $78.30 | $78.30 | 422,132 |
| 2021-04-12 | $76.61 | $77.86 | $75.94 | $77.39 | $77.39 | 386,120 |
| 2021-04-09 | $77.92 | $78.16 | $77.28 | $77.81 | $77.81 | 198,860 |
| 2021-04-08 | $78.03 | $78.72 | $77.74 | $77.89 | $77.89 | 149,521 |
| 2021-04-07 | $77.94 | $78.33 | $76.61 | $76.96 | $76.96 | 260,491 |
| 2021-04-06 | $79.20 | $79.86 | $78.47 | $78.88 | $78.88 | 300,664 |
| 2021-04-05 | $80.28 | $80.76 | $79.41 | $80.25 | $80.25 | 156,678 |
| 2021-04-01 | $78.43 | $79.74 | $78.10 | $79.19 | $79.19 | 278,521 |
| 2021-03-31 | $76.58 | $78.38 | $76.40 | $77.09 | $77.09 | 281,880 |
| 2021-03-30 | $75.42 | $76.65 | $74.85 | $76.44 | $76.44 | 388,870 |
| 2021-03-29 | $75.53 | $77.32 | $75.53 | $77.00 | $77.00 | 328,521 |
| 2021-03-26 | $77.05 | $77.27 | $75.77 | $76.53 | $76.53 | 218,653 |
| 2021-03-25 | $75.19 | $76.28 | $74.51 | $76.15 | $76.15 | 425,249 |
| 2021-03-24 | $77.64 | $78.76 | $77.13 | $77.69 | $77.69 | 242,524 |
| 2021-03-23 | $80.15 | $80.22 | $78.80 | $78.97 | $78.97 | 271,232 |
| 2021-03-22 | $80.44 | $82.23 | $80.33 | $81.97 | $81.97 | 157,877 |
| 2021-03-19 | $81.06 | $82.24 | $80.67 | $82.19 | $82.19 | 189,839 |
| 2021-03-18 | $80.60 | $81.76 | $80.31 | $80.48 | $80.48 | 156,251 |
| 2021-03-17 | $80.40 | $80.70 | $79.59 | $80.63 | $80.63 | 256,555 |
| 2021-03-16 | $82.13 | $82.69 | $81.15 | $81.90 | $81.90 | 204,387 |
| 2021-03-15 | $82.94 | $84.13 | $82.51 | $83.08 | $83.08 | 142,377 |
| 2021-03-12 | $81.72 | $82.39 | $81.37 | $82.39 | $82.39 | 117,090 |
| 2021-03-11 | $83.28 | $83.77 | $82.61 | $83.48 | $83.48 | 83,533 |
| 2021-03-10 | $84.08 | $84.20 | $82.30 | $82.41 | $82.41 | 196,920 |
| 2021-03-09 | $83.68 | $85.46 | $83.22 | $83.51 | $83.51 | 258,798 |
| 2021-03-08 | $82.09 | $82.36 | $80.63 | $80.67 | $80.67 | 287,885 |
| 2021-03-05 | $83.69 | $83.78 | $82.26 | $83.70 | $83.70 | 365,653 |
| 2021-03-04 | $86.21 | $87.32 | $84.74 | $84.88 | $84.88 | 696,196 |
| 2021-03-03 | $83.30 | $83.45 | $81.55 | $82.32 | $82.32 | 144,064 |
| 2021-03-02 | $84.90 | $85.12 | $84.06 | $84.36 | $84.36 | 127,930 |
| 2021-03-01 | $84.21 | $84.67 | $83.51 | $84.63 | $84.63 | 179,919 |
| 2021-02-26 | $83.26 | $83.46 | $81.37 | $82.60 | $82.60 | 261,434 |
| 2021-02-25 | $86.75 | $86.75 | $84.62 | $85.14 | $85.14 | 247,716 |
| 2021-02-24 | $84.99 | $85.48 | $84.23 | $84.65 | $84.65 | 205,500 |
| 2021-02-23 | $86.32 | $86.82 | $84.32 | $85.38 | $85.38 | 472,676 |
| 2021-02-22 | $83.56 | $86.24 | $83.21 | $85.69 | $85.69 | 516,980 |
| 2021-02-19 | $83.08 | $86.51 | $83.02 | $86.28 | $86.28 | 619,677 |
| 2021-02-18 | $82.98 | $84.29 | $82.34 | $83.80 | $83.80 | 177,146 |
| 2021-02-17 | $85.36 | $85.48 | $83.94 | $84.14 | $84.14 | 353,476 |
| 2021-02-16 | $82.03 | $87.35 | $81.89 | $85.56 | $85.56 | 987,580 |
| 2021-02-12 | $85.97 | $86.50 | $84.93 | $86.29 | $86.29 | 420,431 |
| 2021-02-11 | $86.78 | $88.09 | $85.22 | $85.78 | $85.78 | 923,910 |
| 2021-02-10 | $94.67 | $96.71 | $89.00 | $89.90 | $89.90 | 2,154,714 |
| 2021-02-09 | $108.22 | $109.72 | $108.10 | $109.31 | $109.31 | 138,008 |
| 2021-02-08 | $106.14 | $107.97 | $106.08 | $107.37 | $107.37 | 133,838 |
| 2021-02-05 | $104.97 | $105.84 | $104.80 | $105.34 | $105.34 | 99,827 |
| 2021-02-04 | $104.05 | $105.34 | $103.73 | $105.19 | $105.19 | 85,761 |
| 2021-02-03 | $104.07 | $105.81 | $103.88 | $104.02 | $104.02 | 129,178 |
| 2021-02-02 | $105.42 | $105.94 | $105.00 | $105.72 | $105.72 | 101,742 |
| 2021-02-01 | $105.58 | $105.72 | $103.88 | $104.11 | $104.11 | 87,864 |
| 2021-01-29 | $104.29 | $105.63 | $103.00 | $104.30 | $104.30 | 329,171 |
| 2021-01-28 | $107.36 | $108.37 | $106.71 | $106.90 | $106.90 | 336,993 |
| 2021-01-27 | $109.14 | $109.81 | $107.97 | $109.04 | $109.04 | 363,137 |
| 2021-01-26 | $110.85 | $112.03 | $110.60 | $111.28 | $111.28 | 223,616 |
| 2021-01-25 | $109.77 | $111.54 | $109.65 | $111.32 | $111.32 | 212,512 |
| 2021-01-22 | $107.11 | $111.22 | $106.92 | $111.19 | $111.19 | 472,887 |
| 2021-01-21 | $113.67 | $113.71 | $110.67 | $111.94 | $111.94 | 252,700 |
| 2021-01-20 | $107.91 | $108.90 | $107.62 | $108.51 | $108.51 | 197,341 |
| 2021-01-19 | $106.53 | $107.79 | $105.24 | $107.73 | $107.73 | 289,782 |
| 2021-01-15 | $99.75 | $100.63 | $99.28 | $100.01 | $100.01 | 372,093 |
| 2021-01-14 | $100.82 | $102.00 | $100.44 | $101.72 | $101.72 | 132,528 |
| 2021-01-13 | $100.81 | $102.16 | $99.88 | $100.51 | $100.51 | 163,690 |
| 2021-01-12 | $103.80 | $104.94 | $101.84 | $102.55 | $102.55 | 131,310 |
| 2021-01-11 | $100.54 | $103.27 | $99.79 | $103.02 | $103.02 | 208,145 |
| 2021-01-08 | $100.94 | $103.58 | $100.50 | $103.43 | $103.43 | 257,667 |
| 2021-01-07 | $96.64 | $99.58 | $96.58 | $99.52 | $99.52 | 236,458 |
| 2021-01-06 | $96.82 | $99.56 | $96.75 | $99.37 | $99.37 | 249,914 |
| 2021-01-05 | $98.77 | $99.47 | $97.71 | $99.26 | $99.26 | 81,473 |
| 2021-01-04 | $99.34 | $99.70 | $98.16 | $99.02 | $99.02 | 120,139 |
| 2020-12-31 | $99.15 | $99.40 | $97.80 | $98.98 | $98.98 | 105,764 |
| 2020-12-30 | $99.11 | $100.75 | $99.11 | $99.82 | $99.82 | 109,803 |
| 2020-12-29 | $98.82 | $99.96 | $98.66 | $99.54 | $99.54 | 168,808 |
| 2020-12-28 | $97.92 | $99.39 | $97.17 | $97.78 | $97.78 | 143,924 |
| 2020-12-24 | $99.92 | $99.92 | $98.54 | $99.29 | $99.29 | 41,626 |
| 2020-12-23 | $101.00 | $101.12 | $98.89 | $99.55 | $99.55 | 194,540 |
| 2020-12-22 | $96.64 | $98.68 | $96.22 | $97.93 | $97.93 | 263,609 |
| 2020-12-21 | $95.25 | $97.88 | $94.53 | $96.85 | $96.85 | 889,199 |
| 2020-12-18 | $98.07 | $99.59 | $97.75 | $99.58 | $99.58 | 713,036 |
| 2020-12-17 | $93.68 | $97.28 | $93.01 | $96.91 | $96.91 | 2,093,164 |
| 2020-12-16 | $99.86 | $100.81 | $96.26 | $97.02 | $97.02 | 1,785,637 |
| 2020-12-15 | $119.17 | $119.81 | $117.90 | $119.45 | $119.45 | 101,365 |
| 2020-12-14 | $116.74 | $119.70 | $116.74 | $117.53 | $117.53 | 109,108 |
| 2020-12-11 | $118.08 | $119.43 | $117.12 | $117.89 | $117.89 | 96,125 |
| 2020-12-10 | $118.58 | $119.38 | $117.92 | $118.80 | $118.80 | 71,817 |
| 2020-12-09 | $119.35 | $120.21 | $117.06 | $118.12 | $118.12 | 131,649 |
| 2020-12-08 | $116.85 | $119.92 | $116.80 | $119.81 | $119.81 | 176,343 |
| 2020-12-07 | $119.48 | $121.34 | $119.48 | $120.16 | $120.16 | 107,927 |
| 2020-12-04 | $123.01 | $123.03 | $120.87 | $121.65 | $121.65 | 108,605 |
| 2020-12-03 | $123.61 | $123.85 | $122.47 | $122.64 | $122.64 | 65,745 |
| 2020-12-02 | $124.67 | $125.85 | $123.86 | $124.82 | $124.82 | 105,999 |
| 2020-12-01 | $128.32 | $129.03 | $126.25 | $127.19 | $127.19 | 199,149 |
| 2020-11-30 | $125.39 | $125.76 | $122.20 | $122.61 | $122.61 | 115,660 |
| 2020-11-27 | $123.44 | $125.90 | $123.44 | $125.84 | $125.84 | 108,542 |
| 2020-11-25 | $121.00 | $121.97 | $120.37 | $120.78 | $120.78 | 105,910 |
| 2020-11-24 | $124.77 | $125.25 | $123.20 | $123.54 | $123.54 | 99,078 |
| 2020-11-23 | $125.56 | $125.61 | $123.90 | $125.25 | $125.25 | 93,923 |
| 2020-11-20 | $123.78 | $125.23 | $123.62 | $124.67 | $124.67 | 213,412 |
| 2020-11-19 | $123.01 | $123.59 | $122.28 | $123.38 | $123.38 | 114,226 |
| 2020-11-18 | $125.38 | $125.58 | $123.84 | $123.95 | $123.95 | 140,294 |
| 2020-11-17 | $125.83 | $125.94 | $124.38 | $125.25 | $125.25 | 102,709 |
| 2020-11-16 | $127.28 | $127.28 | $125.01 | $125.70 | $125.70 | 78,789 |
| 2020-11-13 | $125.15 | $125.92 | $124.24 | $124.88 | $124.88 | 268,812 |
| 2020-11-12 | $125.53 | $126.35 | $123.72 | $124.07 | $124.07 | 190,248 |
| 2020-11-11 | $123.91 | $124.28 | $122.07 | $123.98 | $123.98 | 130,464 |
| 2020-11-10 | $123.15 | $123.15 | $120.99 | $122.17 | $122.17 | 153,039 |
| 2020-11-09 | $124.06 | $124.11 | $121.41 | $122.40 | $122.40 | 234,920 |
| 2020-11-06 | $122.06 | $122.27 | $118.84 | $119.31 | $119.31 | 176,210 |
| 2020-11-05 | $128.97 | $129.00 | $125.88 | $126.41 | $126.41 | 177,176 |
| 2020-11-04 | $125.24 | $127.81 | $124.64 | $125.48 | $125.48 | 449,360 |
| 2020-11-03 | $119.09 | $121.46 | $118.63 | $120.51 | $120.51 | 376,137 |
| 2020-11-02 | $115.61 | $115.79 | $113.03 | $114.53 | $114.53 | 359,280 |
| 2020-10-30 | $119.07 | $119.07 | $116.17 | $116.48 | $116.48 | 177,073 |
| 2020-10-29 | $116.21 | $117.66 | $115.19 | $116.81 | $116.81 | 203,791 |
| 2020-10-28 | $122.50 | $122.99 | $120.25 | $120.60 | $120.60 | 154,943 |
| 2020-10-27 | $129.05 | $129.57 | $127.23 | $128.02 | $128.02 | 168,865 |
| 2020-10-26 | $128.64 | $130.26 | $126.27 | $127.27 | $127.27 | 121,435 |
| 2020-10-23 | $126.61 | $128.94 | $126.07 | $127.65 | $127.65 | 119,318 |
| 2020-10-22 | $121.50 | $123.81 | $121.42 | $123.68 | $123.68 | 87,597 |
| 2020-10-21 | $123.35 | $125.39 | $122.70 | $123.10 | $123.10 | 159,311 |
| 2020-10-20 | $132.11 | $133.91 | $131.61 | $131.79 | $131.79 | 66,930 |
| 2020-10-19 | $132.82 | $133.69 | $129.85 | $130.40 | $130.40 | 511,797 |
| 2020-10-16 | $129.29 | $130.50 | $127.62 | $128.83 | $128.83 | 360,809 |
| 2020-10-15 | $138.75 | $139.40 | $137.50 | $138.50 | $138.50 | 75,590 |
| 2020-10-14 | $145.59 | $145.59 | $142.55 | $142.55 | $142.55 | 58,150 |
| 2020-10-13 | $147.01 | $147.89 | $145.81 | $145.81 | $145.81 | 71,511 |
| 2020-10-12 | $146.62 | $148.68 | $146.40 | $148.25 | $148.25 | 95,062 |
| 2020-10-09 | $144.44 | $147.00 | $144.02 | $146.59 | $146.59 | 112,110 |
| 2020-10-08 | $142.29 | $142.92 | $140.92 | $141.25 | $141.25 | 119,625 |
| 2020-10-07 | $138.51 | $139.50 | $137.32 | $138.81 | $138.81 | 119,673 |
| 2020-10-06 | $144.48 | $146.02 | $142.00 | $142.50 | $142.50 | 121,143 |
| 2020-10-05 | $142.34 | $147.47 | $142.28 | $147.05 | $147.05 | 142,254 |
| 2020-10-02 | $139.77 | $143.60 | $139.71 | $142.02 | $142.02 | 142,319 |
| 2020-10-01 | $141.88 | $142.73 | $141.31 | $142.16 | $142.16 | 90,518 |
| 2020-09-30 | $140.52 | $143.11 | $140.35 | $141.91 | $141.91 | 83,868 |
| 2020-09-29 | $143.00 | $144.06 | $141.18 | $141.75 | $141.75 | 136,346 |
| 2020-09-28 | $145.00 | $145.00 | $140.54 | $141.80 | $141.80 | 204,151 |
| 2020-09-25 | $135.21 | $139.39 | $135.12 | $139.18 | $139.18 | 240,266 |
| 2020-09-24 | $133.80 | $134.47 | $130.63 | $132.47 | $132.47 | 469,249 |
| 2020-09-23 | $139.16 | $139.71 | $136.93 | $137.04 | $137.04 | 125,530 |
| 2020-09-22 | $137.42 | $137.80 | $135.69 | $137.44 | $137.44 | 104,703 |
| 2020-09-21 | $137.22 | $139.77 | $135.80 | $139.67 | $139.67 | 142,537 |
| 2020-09-18 | $140.02 | $140.29 | $138.05 | $139.27 | $139.27 | 95,190 |
| 2020-09-17 | $137.53 | $141.60 | $137.36 | $141.11 | $141.11 | 102,861 |
| 2020-09-16 | $137.46 | $138.18 | $136.64 | $137.05 | $137.05 | 108,243 |
| 2020-09-15 | $136.43 | $138.20 | $135.21 | $135.61 | $135.61 | 122,658 |
| 2020-09-14 | $135.18 | $136.45 | $133.60 | $134.95 | $134.95 | 229,771 |
| 2020-09-11 | $137.86 | $137.95 | $134.94 | $136.85 | $136.85 | 414,080 |
| 2020-09-10 | $130.08 | $130.15 | $125.78 | $125.80 | $125.80 | 74,060 |
| 2020-09-09 | $125.74 | $129.25 | $125.58 | $127.84 | $127.84 | 100,658 |
| 2020-09-08 | $118.96 | $124.79 | $118.49 | $122.47 | $122.47 | 175,755 |
| 2020-09-04 | $122.08 | $123.63 | $117.85 | $123.04 | $123.04 | 152,677 |
| 2020-09-03 | $130.53 | $130.73 | $125.34 | $127.00 | $127.00 | 130,778 |
| 2020-09-02 | $130.16 | $132.22 | $128.92 | $131.84 | $131.84 | 122,894 |
| 2020-09-01 | $133.73 | $133.81 | $130.58 | $130.91 | $130.91 | 103,999 |
| 2020-08-31 | $133.60 | $137.43 | $132.70 | $133.16 | $133.16 | 190,995 |
| 2020-08-28 | $129.08 | $132.22 | $128.52 | $130.95 | $130.95 | 130,920 |
| 2020-08-27 | $131.71 | $132.21 | $129.45 | $130.39 | $130.39 | 109,656 |
| 2020-08-26 | $134.19 | $134.75 | $132.93 | $134.19 | $134.19 | 86,420 |
| 2020-08-25 | $129.64 | $132.24 | $128.39 | $131.76 | $131.76 | 177,669 |
| 2020-08-24 | $136.48 | $136.88 | $134.14 | $134.83 | $134.83 | 163,459 |
| 2020-08-21 | $138.37 | $139.06 | $136.52 | $137.16 | $137.16 | 246,952 |
| 2020-08-20 | $142.39 | $144.65 | $141.59 | $143.52 | $143.52 | 225,889 |
| 2020-08-19 | $137.75 | $145.15 | $136.35 | $141.00 | $141.00 | 1,308,002 |
| 2020-08-18 | $190.01 | $190.32 | $186.68 | $188.08 | $188.08 | 102,921 |
| 2020-08-17 | $190.32 | $193.00 | $189.94 | $192.64 | $192.64 | 80,134 |
| 2020-08-14 | $188.08 | $188.73 | $185.28 | $186.49 | $186.49 | 70,915 |
| 2020-08-13 | $191.85 | $195.74 | $191.47 | $193.44 | $193.44 | 71,269 |
| 2020-08-12 | $185.44 | $190.26 | $184.68 | $190.13 | $190.13 | 86,060 |
| 2020-08-11 | $183.72 | $188.24 | $182.02 | $185.56 | $185.56 | 137,181 |
| 2020-08-10 | $185.13 | $185.79 | $181.16 | $183.02 | $183.02 | 122,567 |
| 2020-08-07 | $184.70 | $191.80 | $184.40 | $190.75 | $190.75 | 140,552 |
| 2020-08-06 | $189.78 | $190.52 | $187.10 | $187.62 | $187.62 | 87,904 |
| 2020-08-05 | $191.20 | $192.26 | $189.24 | $191.85 | $191.85 | 103,952 |
| 2020-08-04 | $190.23 | $190.66 | $188.41 | $189.95 | $189.95 | 71,311 |
| 2020-08-03 | $188.50 | $194.32 | $187.55 | $193.83 | $193.83 | 86,847 |
| 2020-07-31 | $190.64 | $190.88 | $183.08 | $184.14 | $184.14 | 98,320 |
| 2020-07-30 | $180.84 | $188.13 | $180.84 | $186.38 | $186.38 | 81,188 |
| 2020-07-29 | $190.00 | $190.03 | $185.45 | $186.06 | $186.06 | 73,631 |
| 2020-07-28 | $193.55 | $193.84 | $191.53 | $191.57 | $191.57 | 75,585 |
| 2020-07-27 | $193.00 | $197.13 | $193.00 | $195.81 | $195.81 | 60,793 |
| 2020-07-24 | $197.42 | $197.42 | $192.42 | $193.65 | $193.65 | 82,536 |
| 2020-07-23 | $204.33 | $205.44 | $199.82 | $200.40 | $200.40 | 54,532 |
| 2020-07-22 | $208.54 | $209.95 | $205.91 | $208.05 | $208.05 | 50,022 |
| 2020-07-21 | $213.17 | $213.17 | $208.66 | $208.84 | $208.84 | 92,432 |
| 2020-07-20 | $207.89 | $214.36 | $206.90 | $213.56 | $213.56 | 116,270 |
| 2020-07-17 | $199.61 | $203.64 | $199.54 | $203.54 | $203.54 | 62,400 |
| 2020-07-16 | $201.27 | $201.60 | $196.95 | $198.41 | $198.41 | 87,400 |
| 2020-07-15 | $199.58 | $201.16 | $198.05 | $200.74 | $200.74 | 101,800 |
| 2020-07-14 | $187.11 | $192.25 | $185.44 | $192.01 | $192.01 | 139,400 |
| 2020-07-13 | $193.96 | $196.63 | $190.34 | $191.04 | $191.04 | 146,100 |
| 2020-07-10 | $199.02 | $199.36 | $190.90 | $191.77 | $191.77 | 189,400 |
| 2020-07-09 | $202.83 | $204.50 | $200.07 | $201.07 | $201.07 | 75,300 |
| 2020-07-08 | $200.55 | $201.28 | $198.08 | $200.47 | $200.47 | 75,000 |
| 2020-07-07 | $200.45 | $204.97 | $200.14 | $201.97 | $201.97 | 98,100 |
| 2020-07-06 | $200.13 | $203.82 | $200.10 | $202.55 | $202.55 | 71,100 |
| 2020-07-02 | $200.87 | $201.87 | $199.03 | $200.31 | $200.31 | 73,200 |
| 2020-07-01 | $199.95 | $203.04 | $198.55 | $202.44 | $202.44 | 80,300 |
| 2020-06-30 | $195.68 | $198.05 | $194.99 | $197.29 | $197.29 | 90,500 |
| 2020-06-29 | $198.37 | $199.51 | $194.48 | $196.55 | $196.55 | 154,300 |
| 2020-06-26 | $203.19 | $203.59 | $195.52 | $196.03 | $196.03 | 160,525 |
| 2020-06-25 | $204.93 | $207.41 | $202.09 | $205.65 | $205.65 | 115,958 |
| 2020-06-24 | $205.36 | $207.00 | $198.79 | $200.48 | $200.48 | 76,762 |
| 2020-06-23 | $208.65 | $211.91 | $208.03 | $208.48 | $208.48 | 61,428 |
| 2020-06-22 | $212.69 | $212.72 | $209.09 | $212.33 | $212.33 | 65,967 |
| 2020-06-19 | $206.38 | $209.54 | $205.24 | $207.36 | $207.36 | 98,461 |
| 2020-06-18 | $200.18 | $202.17 | $198.62 | $202.01 | $202.01 | 75,271 |
| 2020-06-17 | $206.55 | $207.48 | $204.99 | $205.56 | $205.56 | 110,637 |
| 2020-06-16 | $201.95 | $203.32 | $198.96 | $201.64 | $201.64 | 88,291 |
| 2020-06-15 | $195.36 | $200.37 | $193.49 | $199.84 | $199.84 | 96,693 |
| 2020-06-12 | $197.04 | $197.98 | $191.83 | $195.41 | $195.41 | 90,191 |
| 2020-06-11 | $199.91 | $200.10 | $193.59 | $193.68 | $193.68 | 133,495 |
| 2020-06-10 | $203.88 | $204.94 | $201.20 | $202.75 | $202.75 | 79,151 |
| 2020-06-09 | $202.16 | $206.35 | $201.83 | $204.09 | $204.09 | 98,541 |
| 2020-06-08 | $198.66 | $201.67 | $196.29 | $201.06 | $201.06 | 121,471 |
| 2020-06-05 | $200.10 | $201.14 | $197.98 | $199.13 | $199.13 | 123,803 |
| 2020-06-04 | $201.40 | $203.46 | $195.64 | $195.98 | $195.98 | 97,199 |
| 2020-06-03 | $201.03 | $201.84 | $198.57 | $199.68 | $199.68 | 104,929 |
| 2020-06-02 | $200.02 | $200.41 | $197.42 | $197.81 | $197.81 | 121,925 |
| 2020-06-01 | $202.67 | $202.95 | $199.73 | $202.65 | $202.65 | 131,812 |
| 2020-05-29 | $207.34 | $207.98 | $201.44 | $202.78 | $202.78 | 219,731 |
| 2020-05-28 | $204.89 | $207.94 | $200.53 | $201.47 | $201.47 | 153,873 |
| 2020-05-27 | $203.30 | $203.30 | $194.88 | $197.79 | $197.79 | 148,307 |
| 2020-05-26 | $210.80 | $211.07 | $204.01 | $204.65 | $204.65 | 146,832 |
| 2020-05-22 | $201.54 | $203.86 | $199.51 | $200.20 | $200.20 | 242,218 |
| 2020-05-21 | $206.69 | $208.17 | $202.88 | $204.10 | $204.10 | 282,005 |
| 2020-05-20 | $223.28 | $223.28 | $219.09 | $221.27 | $221.27 | 110,680 |
| 2020-05-19 | $225.59 | $227.71 | $219.11 | $219.20 | $219.20 | 137,795 |
| 2020-05-18 | $221.93 | $222.61 | $217.81 | $222.61 | $222.61 | 83,349 |
| 2020-05-15 | $214.01 | $220.31 | $213.93 | $220.31 | $220.31 | 66,443 |
| 2020-05-14 | $210.22 | $212.57 | $208.66 | $211.81 | $211.81 | 117,131 |
| 2020-05-13 | $225.50 | $227.53 | $219.53 | $221.60 | $221.60 | 75,309 |
| 2020-05-12 | $233.14 | $233.14 | $225.03 | $225.62 | $225.62 | 65,583 |
| 2020-05-11 | $220.64 | $232.78 | $220.62 | $231.25 | $231.25 | 173,457 |
| 2020-05-08 | $220.64 | $221.47 | $215.45 | $217.12 | $217.12 | 126,694 |
| 2020-05-07 | $228.50 | $228.50 | $223.80 | $226.27 | $226.27 | 57,487 |
| 2020-05-06 | $219.87 | $222.56 | $219.57 | $220.57 | $220.57 | 34,113 |
| 2020-05-05 | $220.76 | $222.50 | $219.55 | $220.87 | $220.87 | 102,427 |
| 2020-05-04 | $210.50 | $214.48 | $209.66 | $214.48 | $214.48 | 48,149 |
| 2020-05-01 | $215.87 | $217.27 | $211.52 | $214.22 | $214.22 | 53,277 |
| 2020-04-30 | $217.75 | $221.59 | $216.48 | $220.45 | $220.45 | 51,332 |
| 2020-04-29 | $213.43 | $215.00 | $212.13 | $212.65 | $212.65 | 54,431 |
| 2020-04-28 | $212.03 | $212.19 | $206.20 | $206.65 | $206.65 | 49,276 |
| 2020-04-27 | $214.93 | $215.79 | $210.75 | $210.97 | $210.97 | 60,766 |
| 2020-04-24 | $209.99 | $213.49 | $208.86 | $212.83 | $212.83 | 50,019 |
| 2020-04-23 | $210.71 | $215.31 | $207.34 | $209.32 | $209.32 | 42,911 |
| 2020-04-22 | $211.13 | $211.56 | $208.50 | $209.48 | $209.48 | 49,389 |
| 2020-04-21 | $210.94 | $213.27 | $208.02 | $209.87 | $209.87 | 49,416 |
| 2020-04-20 | $212.35 | $219.36 | $212.17 | $215.84 | $215.84 | 41,442 |
| 2020-04-17 | $211.13 | $213.92 | $209.62 | $213.91 | $213.91 | 137,798 |
| 2020-04-16 | $205.44 | $207.48 | $201.60 | $206.41 | $206.41 | 79,083 |
| 2020-04-15 | $202.16 | $204.13 | $200.50 | $202.11 | $202.11 | 97,184 |
| 2020-04-14 | $210.95 | $214.60 | $210.25 | $213.82 | $213.82 | 96,315 |
| 2020-04-13 | $207.00 | $209.40 | $202.81 | $207.61 | $207.61 | 59,743 |
| 2020-04-09 | $203.92 | $207.27 | $202.49 | $206.52 | $206.52 | 139,447 |
| 2020-04-08 | $198.93 | $203.09 | $197.17 | $202.70 | $202.70 | 81,582 |
| 2020-04-07 | $200.52 | $200.60 | $194.27 | $194.27 | $194.27 | 119,572 |
| 2020-04-06 | $198.64 | $203.02 | $198.32 | $202.89 | $202.89 | 100,765 |
| 2020-04-03 | $188.60 | $191.13 | $187.53 | $190.27 | $190.27 | 91,199 |
| 2020-04-02 | $184.51 | $191.42 | $183.89 | $190.01 | $190.01 | 89,613 |
| 2020-04-01 | $186.13 | $190.19 | $184.00 | $185.52 | $185.52 | 102,172 |
| 2020-03-31 | $199.11 | $201.04 | $193.63 | $195.92 | $195.92 | 116,479 |
| 2020-03-30 | $190.08 | $194.24 | $188.16 | $190.38 | $190.38 | 288,988 |
| 2020-03-27 | $179.13 | $184.85 | $177.50 | $182.14 | $182.14 | 356,064 |
| 2020-03-26 | $174.99 | $189.23 | $174.99 | $187.49 | $187.49 | 223,005 |
| 2020-03-25 | $168.18 | $178.12 | $164.68 | $175.82 | $175.82 | 257,795 |
| 2020-03-24 | $154.42 | $157.52 | $152.36 | $157.52 | $157.52 | 238,744 |
| 2020-03-23 | $146.96 | $147.93 | $142.45 | $146.05 | $146.05 | 508,793 |
| 2020-03-20 | $153.15 | $156.91 | $147.55 | $147.55 | $147.55 | 239,214 |
| 2020-03-19 | $144.04 | $148.58 | $142.28 | $143.00 | $143.00 | 375,580 |
| 2020-03-18 | $145.16 | $154.22 | $142.59 | $149.24 | $149.24 | 333,570 |
| 2020-03-17 | $150.04 | $160.85 | $149.38 | $157.69 | $157.69 | 566,538 |
| 2020-03-16 | $112.00 | $166.97 | $112.00 | $161.01 | $161.01 | 437,762 |
| 2020-03-13 | $174.45 | $176.20 | $158.17 | $176.20 | $176.20 | 287,293 |
| 2020-03-12 | $162.81 | $169.14 | $155.00 | $166.75 | $166.75 | 370,292 |
| 2020-03-11 | $188.60 | $192.32 | $184.41 | $186.06 | $186.06 | 374,259 |
| 2020-03-10 | $201.15 | $203.12 | $190.00 | $200.50 | $200.50 | 366,727 |
| 2020-03-09 | $192.72 | $200.02 | $190.32 | $192.67 | $192.67 | 427,727 |
| 2020-03-06 | $204.87 | $208.98 | $204.00 | $207.50 | $207.50 | 199,555 |
| 2020-03-05 | $214.65 | $218.08 | $212.56 | $213.44 | $213.44 | 153,231 |
| 2020-03-04 | $218.83 | $223.34 | $215.65 | $223.18 | $223.18 | 196,931 |
| 2020-03-03 | $223.30 | $226.40 | $213.73 | $215.22 | $215.22 | 347,454 |
| 2020-03-02 | $213.79 | $218.01 | $210.56 | $218.01 | $218.01 | 340,872 |
| 2020-02-28 | $203.70 | $211.36 | $203.34 | $211.36 | $211.36 | 248,612 |
| 2020-02-27 | $210.66 | $222.08 | $209.00 | $216.42 | $216.42 | 376,928 |
| 2020-02-26 | $234.97 | $239.20 | $230.59 | $233.91 | $233.91 | 297,035 |
| 2020-02-25 | $247.13 | $247.43 | $237.77 | $238.08 | $238.08 | 261,557 |
| 2020-02-24 | $249.66 | $252.31 | $244.51 | $245.54 | $245.54 | 407,849 |
| 2020-02-21 | $267.95 | $274.03 | $266.55 | $274.03 | $274.03 | 345,978 |
| 2020-02-20 | $266.80 | $267.50 | $257.23 | $260.04 | $260.04 | 264,542 |
| 2020-02-19 | $269.69 | $270.15 | $265.16 | $266.68 | $266.68 | 133,952 |
| 2020-02-18 | $261.79 | $264.03 | $260.86 | $264.03 | $264.03 | 140,173 |
| 2020-02-14 | $259.17 | $260.39 | $257.51 | $258.99 | $258.99 | 95,482 |
| 2020-02-13 | $255.25 | $258.98 | $254.69 | $257.16 | $257.16 | 73,783 |
| 2020-02-12 | $256.15 | $258.18 | $252.61 | $257.98 | $257.98 | 115,246 |
| 2020-02-11 | $260.09 | $260.42 | $255.06 | $256.88 | $256.88 | 157,449 |
| 2020-02-10 | $249.27 | $254.43 | $249.12 | $254.11 | $254.11 | 103,419 |
| 2020-02-07 | $246.98 | $247.92 | $245.31 | $246.83 | $246.83 | 69,802 |
| 2020-02-06 | $245.26 | $249.41 | $244.85 | $248.56 | $248.56 | 139,315 |
| 2020-02-05 | $245.60 | $247.06 | $240.53 | $245.22 | $245.22 | 335,775 |
| 2020-02-04 | $246.80 | $251.60 | $245.15 | $250.74 | $250.74 | 473,107 |
| 2020-02-03 | $231.72 | $232.33 | $229.69 | $230.79 | $230.79 | 187,163 |
| 2020-01-31 | $226.21 | $226.33 | $222.78 | $222.88 | $222.88 | 138,079 |
| 2020-01-30 | $227.44 | $227.92 | $225.70 | $226.97 | $226.97 | 106,721 |
| 2020-01-29 | $229.19 | $231.01 | $227.40 | $228.64 | $228.64 | 88,844 |
| 2020-01-28 | $229.61 | $231.94 | $228.83 | $230.28 | $230.28 | 121,211 |
| 2020-01-27 | $227.57 | $229.06 | $226.52 | $227.27 | $227.27 | 106,872 |
| 2020-01-24 | $237.80 | $238.43 | $231.14 | $231.36 | $231.36 | 184,600 |
| 2020-01-23 | $236.24 | $236.24 | $232.02 | $232.10 | $232.10 | 142,300 |
| 2020-01-22 | $236.96 | $238.22 | $235.30 | $235.50 | $235.50 | 161,620 |
| 2020-01-21 | $237.74 | $242.38 | $237.18 | $238.68 | $238.68 | 296,116 |
| 2020-01-17 | $228.14 | $229.86 | $227.25 | $227.69 | $227.69 | 142,951 |
| 2020-01-16 | $222.85 | $227.33 | $222.72 | $226.15 | $226.15 | 327,467 |
| 2020-01-15 | $215.49 | $218.89 | $215.08 | $217.88 | $217.88 | 116,574 |
| 2020-01-14 | $209.97 | $212.62 | $209.21 | $211.73 | $211.73 | 117,887 |
| 2020-01-13 | $212.02 | $212.56 | $208.20 | $208.22 | $208.22 | 198,816 |
| 2020-01-10 | $212.56 | $215.20 | $212.22 | $212.56 | $212.56 | 108,464 |
| 2020-01-09 | $210.09 | $212.24 | $209.82 | $210.65 | $210.65 | 71,973 |
| 2020-01-08 | $206.37 | $207.57 | $206.07 | $206.72 | $206.72 | 72,210 |
| 2020-01-07 | $207.10 | $207.80 | $205.80 | $206.80 | $206.80 | 82,859 |
| 2020-01-06 | $205.28 | $206.26 | $204.70 | $206.26 | $206.26 | 71,566 |
| 2020-01-03 | $207.55 | $211.15 | $207.55 | $209.08 | $209.08 | 67,555 |
| 2020-01-02 | $211.02 | $212.31 | $209.47 | $212.09 | $212.09 | 131,845 |
| 2019-12-31 | $207.83 | $208.88 | $206.01 | $206.83 | $206.83 | 113,491 |
| 2019-12-30 | $209.20 | $209.54 | $208.18 | $208.60 | $208.60 | 71,269 |
| 2019-12-27 | $210.17 | $210.43 | $209.16 | $209.36 | $209.36 | 61,541 |
| 2019-12-26 | $209.56 | $210.48 | $209.00 | $209.18 | $209.18 | 40,431 |
| 2019-12-24 | $210.49 | $210.66 | $208.95 | $210.18 | $210.18 | 30,992 |
| 2019-12-23 | $207.49 | $210.31 | $207.12 | $209.86 | $209.86 | 85,160 |
| 2019-12-20 | $207.54 | $208.25 | $205.76 | $205.81 | $205.81 | 161,321 |
| 2019-12-19 | $207.35 | $207.93 | $204.39 | $205.65 | $205.65 | 141,074 |
| 2019-12-18 | $206.33 | $206.58 | $204.01 | $205.93 | $205.93 | 148,992 |
| 2019-12-17 | $212.94 | $212.94 | $211.34 | $212.38 | $212.38 | 134,943 |
| 2019-12-16 | $211.49 | $212.97 | $210.74 | $211.42 | $211.42 | 129,152 |
| 2019-12-13 | $210.50 | $212.14 | $207.36 | $209.21 | $209.21 | 203,538 |
| 2019-12-12 | $213.88 | $215.70 | $213.20 | $215.54 | $215.54 | 173,077 |
| 2019-12-11 | $216.82 | $216.82 | $214.30 | $215.00 | $215.00 | 217,627 |
| 2019-12-10 | $213.23 | $217.29 | $212.79 | $215.40 | $215.40 | 162,718 |
| 2019-12-09 | $216.15 | $217.10 | $215.06 | $215.82 | $215.82 | 155,366 |
| 2019-12-06 | $213.24 | $213.74 | $211.62 | $213.50 | $213.50 | 132,035 |
| 2019-12-05 | $209.24 | $210.00 | $207.16 | $209.57 | $209.57 | 147,776 |
| 2019-12-04 | $204.30 | $206.00 | $202.88 | $205.71 | $205.71 | 221,517 |
| 2019-12-03 | $198.32 | $202.54 | $197.44 | $201.63 | $201.63 | 185,883 |
| 2019-12-02 | $198.54 | $198.54 | $194.44 | $195.39 | $195.39 | 110,900 |
| 2019-11-29 | $196.50 | $198.02 | $195.81 | $195.81 | $195.81 | 72,764 |
| 2019-11-27 | $190.55 | $193.32 | $190.26 | $192.11 | $192.11 | 74,874 |
| 2019-11-26 | $187.87 | $191.21 | $187.02 | $190.80 | $190.80 | 162,821 |
| 2019-11-25 | $190.44 | $191.43 | $190.12 | $190.49 | $190.49 | 121,682 |
| 2019-11-22 | $188.90 | $189.02 | $186.56 | $187.26 | $187.26 | 75,908 |
| 2019-11-21 | $186.59 | $187.67 | $185.57 | $187.26 | $187.26 | 81,062 |
| 2019-11-20 | $184.91 | $187.23 | $183.39 | $185.07 | $185.07 | 127,992 |
| 2019-11-19 | $183.60 | $185.20 | $183.02 | $184.35 | $184.35 | 111,199 |
| 2019-11-18 | $186.51 | $188.48 | $186.12 | $188.48 | $188.48 | 144,131 |
| 2019-11-15 | $182.74 | $184.95 | $182.07 | $183.75 | $183.75 | 285,077 |
| 2019-11-14 | $187.76 | $187.76 | $182.33 | $183.80 | $183.80 | 209,411 |
| 2019-11-13 | $190.39 | $192.89 | $190.13 | $191.35 | $191.35 | 141,539 |
| 2019-11-12 | $189.65 | $191.69 | $189.47 | $190.51 | $190.51 | 79,009 |
| 2019-11-11 | $190.92 | $191.14 | $188.94 | $189.63 | $189.63 | 69,453 |
| 2019-11-08 | $187.92 | $188.99 | $186.57 | $188.77 | $188.77 | 149,532 |
| 2019-11-07 | $185.45 | $187.26 | $183.76 | $183.80 | $183.80 | 202,715 |
| 2019-11-06 | $188.16 | $189.76 | $187.40 | $187.78 | $187.78 | 108,217 |
| 2019-11-05 | $181.85 | $183.70 | $181.02 | $182.75 | $182.75 | 154,634 |
| 2019-11-04 | $185.78 | $185.98 | $182.48 | $182.93 | $182.93 | 128,277 |
| 2019-11-01 | $186.81 | $188.66 | $186.40 | $187.87 | $187.87 | 112,303 |
| 2019-10-31 | $181.92 | $184.51 | $181.64 | $183.97 | $183.97 | 110,235 |
| 2019-10-30 | $180.93 | $185.63 | $180.18 | $185.18 | $185.18 | 308,438 |
| 2019-10-29 | $175.33 | $177.53 | $174.12 | $175.76 | $175.76 | 176,574 |
| 2019-10-28 | $172.59 | $176.63 | $171.99 | $175.55 | $175.55 | 265,000 |
| 2019-10-25 | $159.98 | $167.62 | $159.98 | $166.49 | $166.49 | 269,440 |
| 2019-10-24 | $160.85 | $165.06 | $160.33 | $164.27 | $164.27 | 170,212 |
| 2019-10-23 | $155.51 | $156.34 | $154.95 | $155.56 | $155.56 | 56,295 |
| 2019-10-22 | $157.23 | $158.69 | $154.85 | $155.04 | $155.04 | 60,720 |
| 2019-10-21 | $156.34 | $158.12 | $155.56 | $157.52 | $157.52 | 97,652 |
| 2019-10-18 | $160.57 | $160.94 | $155.67 | $157.02 | $157.02 | 240,619 |
| 2019-10-17 | $165.48 | $165.85 | $162.08 | $163.01 | $163.01 | 197,687 |
| 2019-10-16 | $163.05 | $163.11 | $161.63 | $161.68 | $161.68 | 76,141 |
| 2019-10-15 | $160.00 | $162.63 | $159.72 | $162.19 | $162.19 | 133,127 |
| 2019-10-14 | $153.55 | $157.17 | $153.51 | $156.11 | $156.11 | 61,916 |
| 2019-10-11 | $158.27 | $158.34 | $155.05 | $155.46 | $155.46 | 123,468 |
| 2019-10-10 | $155.47 | $158.19 | $155.45 | $157.49 | $157.49 | 76,599 |
| 2019-10-09 | $155.83 | $156.00 | $154.43 | $155.23 | $155.23 | 100,136 |
| 2019-10-08 | $152.36 | $152.61 | $151.01 | $151.45 | $151.45 | 82,632 |
| 2019-10-07 | $151.34 | $152.25 | $149.66 | $150.13 | $150.13 | 120,967 |
| 2019-10-04 | $151.92 | $152.23 | $150.35 | $151.70 | $151.70 | 163,370 |
| 2019-10-03 | $148.70 | $150.76 | $148.42 | $150.59 | $150.59 | 123,761 |
| 2019-10-02 | $144.55 | $146.54 | $144.05 | $146.12 | $146.12 | 161,709 |
| 2019-10-01 | $149.61 | $149.90 | $145.19 | $146.93 | $146.93 | 182,479 |
| 2019-09-30 | $152.78 | $153.56 | $151.94 | $152.66 | $152.66 | 70,633 |
| 2019-09-27 | $155.07 | $155.55 | $153.11 | $153.86 | $153.86 | 87,459 |
| 2019-09-26 | $157.60 | $158.27 | $155.23 | $155.47 | $155.47 | 84,320 |
| 2019-09-25 | $155.55 | $156.26 | $154.39 | $155.87 | $155.87 | 67,692 |
| 2019-09-24 | $157.15 | $158.30 | $155.21 | $155.61 | $155.61 | 151,368 |
| 2019-09-23 | $160.20 | $160.62 | $157.42 | $158.02 | $158.02 | 103,548 |
| 2019-09-20 | $159.58 | $161.92 | $159.58 | $161.08 | $161.08 | 121,650 |
| 2019-09-19 | $159.35 | $160.81 | $158.60 | $158.93 | $158.93 | 72,254 |
| 2019-09-18 | $159.68 | $160.11 | $157.29 | $158.11 | $158.11 | 52,768 |
| 2019-09-17 | $158.32 | $159.97 | $158.00 | $159.45 | $159.45 | 68,333 |
| 2019-09-16 | $160.61 | $161.14 | $158.02 | $158.40 | $158.40 | 117,627 |
| 2019-09-13 | $160.35 | $162.41 | $160.07 | $161.16 | $161.16 | 98,592 |
| 2019-09-12 | $161.91 | $162.25 | $160.02 | $160.07 | $160.07 | 139,494 |
| 2019-09-11 | $160.29 | $162.39 | $160.28 | $162.39 | $162.39 | 97,716 |
| 2019-09-10 | $159.00 | $162.28 | $158.24 | $161.26 | $161.26 | 151,513 |
| 2019-09-09 | $161.74 | $161.80 | $157.28 | $157.47 | $157.47 | 120,876 |
| 2019-09-06 | $163.95 | $164.37 | $161.82 | $162.04 | $162.04 | 118,434 |
| 2019-09-05 | $165.82 | $166.19 | $163.15 | $163.45 | $163.45 | 149,854 |
| 2019-09-04 | $167.31 | $167.67 | $165.94 | $166.53 | $166.53 | 229,481 |
| 2019-09-03 | $167.48 | $168.73 | $166.37 | $166.96 | $166.96 | 73,308 |
| 2019-08-30 | $168.95 | $169.55 | $167.53 | $168.17 | $168.17 | 77,906 |
| 2019-08-29 | $170.24 | $170.39 | $167.90 | $168.70 | $168.70 | 69,661 |
| 2019-08-28 | $168.89 | $170.05 | $168.09 | $168.60 | $168.60 | 62,892 |
| 2019-08-27 | $168.19 | $170.02 | $167.04 | $169.94 | $169.94 | 197,383 |
| 2019-08-26 | $165.78 | $165.92 | $164.75 | $165.18 | $165.18 | 66,138 |
| 2019-08-23 | $164.97 | $166.59 | $162.86 | $162.97 | $162.97 | 96,576 |
| 2019-08-22 | $167.95 | $168.12 | $164.94 | $166.07 | $166.07 | 53,129 |
| 2019-08-21 | $170.06 | $170.64 | $169.08 | $169.54 | $169.54 | 89,701 |
| 2019-08-20 | $167.66 | $168.25 | $166.59 | $166.84 | $166.84 | 112,643 |
| 2019-08-19 | $169.72 | $169.87 | $166.09 | $167.50 | $167.50 | 163,914 |
| 2019-08-16 | $170.76 | $172.55 | $170.76 | $172.18 | $172.18 | 212,281 |
| 2019-08-15 | $169.01 | $170.30 | $168.55 | $169.57 | $169.57 | 85,775 |
| 2019-08-14 | $169.72 | $170.47 | $168.54 | $169.59 | $169.59 | 134,798 |
| 2019-08-13 | $172.83 | $175.21 | $172.65 | $173.87 | $173.87 | 81,614 |
| 2019-08-12 | $176.74 | $177.01 | $174.10 | $174.89 | $174.89 | 64,140 |
| 2019-08-09 | $176.41 | $178.00 | $175.71 | $177.00 | $177.00 | 65,727 |
| 2019-08-08 | $176.65 | $177.76 | $175.56 | $176.99 | $176.99 | 103,360 |
| 2019-08-07 | $175.34 | $176.68 | $173.48 | $176.51 | $176.51 | 136,426 |
| 2019-08-06 | $172.91 | $174.19 | $172.05 | $173.99 | $173.99 | 84,591 |
| 2019-08-05 | $173.48 | $174.04 | $169.43 | $170.54 | $170.54 | 132,848 |
| 2019-08-02 | $174.70 | $174.70 | $170.50 | $172.49 | $172.49 | 108,134 |
| 2019-08-01 | $172.71 | $176.72 | $172.00 | $174.23 | $174.23 | 192,486 |
| 2019-07-31 | $176.91 | $177.51 | $171.74 | $173.40 | $173.40 | 99,231 |
| 2019-07-30 | $175.68 | $177.65 | $174.84 | $176.84 | $176.84 | 154,117 |
| 2019-07-29 | $178.39 | $180.21 | $176.90 | $179.99 | $179.99 | 188,533 |
| 2019-07-26 | $179.74 | $180.34 | $177.22 | $180.25 | $180.25 | 185,067 |
| 2019-07-25 | $178.52 | $179.55 | $177.72 | $179.03 | $179.03 | 142,753 |
| 2019-07-24 | $180.31 | $180.31 | $175.14 | $178.47 | $178.47 | 238,652 |
| 2019-07-23 | $182.79 | $183.00 | $179.10 | $181.27 | $181.27 | 278,530 |
| 2019-07-22 | $190.91 | $191.63 | $187.37 | $187.64 | $187.64 | 449,273 |
| 2019-07-19 | $185.13 | $186.74 | $180.74 | $183.40 | $183.40 | 723,579 |
| 2019-07-18 | $172.32 | $174.44 | $171.61 | $174.01 | $174.01 | 333,244 |
| 2019-07-17 | $173.32 | $173.57 | $166.85 | $169.88 | $169.88 | 347,402 |
| 2019-07-16 | $172.50 | $173.42 | $170.48 | $171.80 | $171.80 | 591,293 |
| 2019-07-15 | $172.33 | $174.63 | $168.61 | $170.76 | $170.76 | 1,991,263 |
| 2019-07-12 | $143.25 | $146.13 | $142.28 | $145.75 | $145.75 | 262,087 |
| 2019-07-11 | $143.70 | $143.86 | $140.42 | $141.89 | $141.89 | 206,820 |
| 2019-07-10 | $137.44 | $139.33 | $137.02 | $138.37 | $138.37 | 76,664 |
| 2019-07-09 | $135.53 | $137.37 | $135.52 | $136.93 | $136.93 | 86,649 |
| 2019-07-08 | $135.48 | $136.21 | $134.63 | $135.65 | $135.65 | 125,854 |
| 2019-07-05 | $135.72 | $136.43 | $134.91 | $134.99 | $134.99 | 70,842 |
| 2019-07-03 | $137.04 | $137.09 | $136.21 | $136.83 | $136.83 | 80,518 |
| 2019-07-02 | $134.73 | $136.74 | $134.34 | $135.77 | $135.77 | 220,943 |
| 2019-07-01 | $130.49 | $131.00 | $129.71 | $130.44 | $130.44 | 89,365 |
| 2019-06-28 | $128.69 | $129.40 | $128.31 | $128.93 | $128.93 | 54,817 |
| 2019-06-27 | $126.63 | $127.79 | $126.63 | $127.56 | $127.56 | 86,896 |
| 2019-06-26 | $126.59 | $127.00 | $125.35 | $125.81 | $125.81 | 44,129 |
| 2019-06-25 | $128.09 | $128.24 | $126.13 | $126.28 | $126.28 | 50,911 |
| 2019-06-24 | $128.64 | $128.95 | $127.15 | $127.40 | $127.40 | 51,232 |
| 2019-06-21 | $127.16 | $128.08 | $126.50 | $127.41 | $127.41 | 195,225 |
| 2019-06-20 | $128.31 | $129.39 | $127.53 | $127.97 | $127.97 | 52,162 |
| 2019-06-19 | $124.83 | $126.19 | $124.83 | $126.10 | $126.10 | 80,017 |
| 2019-06-18 | $123.90 | $126.25 | $123.64 | $125.87 | $125.87 | 74,971 |
| 2019-06-17 | $120.23 | $121.83 | $120.21 | $121.00 | $121.00 | 75,470 |
| 2019-06-14 | $122.61 | $123.15 | $120.85 | $121.18 | $121.18 | 72,705 |
| 2019-06-13 | $123.15 | $125.15 | $122.39 | $124.75 | $124.75 | 103,510 |
| 2019-06-12 | $123.37 | $124.46 | $122.35 | $123.36 | $123.36 | 181,752 |
| 2019-06-11 | $124.63 | $124.88 | $121.36 | $122.75 | $122.75 | 117,851 |
| 2019-06-10 | $120.98 | $121.91 | $119.99 | $121.48 | $121.48 | 92,332 |
| 2019-06-07 | $117.58 | $121.26 | $116.74 | $120.42 | $120.42 | 119,512 |
| 2019-06-06 | $117.56 | $117.66 | $115.80 | $116.10 | $116.10 | 91,867 |
| 2019-06-05 | $117.28 | $117.41 | $116.11 | $116.36 | $116.36 | 57,677 |
| 2019-06-04 | $115.02 | $116.50 | $114.44 | $116.20 | $116.20 | 72,253 |
| 2019-06-03 | $113.81 | $115.75 | $113.70 | $115.17 | $115.17 | 59,086 |
| 2019-05-31 | $113.75 | $114.25 | $113.30 | $113.64 | $113.64 | 41,589 |
| 2019-05-30 | $114.63 | $115.56 | $113.94 | $114.56 | $114.56 | 41,231 |
| 2019-05-29 | $115.08 | $115.41 | $114.32 | $114.90 | $114.90 | 78,411 |
| 2019-05-28 | $117.61 | $118.11 | $116.68 | $116.92 | $116.92 | 44,863 |
| 2019-05-24 | $119.15 | $119.85 | $118.83 | $119.34 | $119.34 | 27,843 |
| 2019-05-23 | $117.30 | $118.26 | $116.84 | $118.06 | $118.06 | 76,491 |
| 2019-05-22 | $118.68 | $119.83 | $118.19 | $119.21 | $119.21 | 74,111 |
| 2019-05-21 | $116.54 | $117.20 | $116.15 | $117.03 | $117.03 | 91,902 |
| 2019-05-20 | $112.96 | $114.32 | $112.40 | $112.64 | $112.64 | 72,125 |
| 2019-05-17 | $113.00 | $113.71 | $112.63 | $112.85 | $112.85 | 64,862 |
| 2019-05-16 | $113.56 | $115.50 | $113.56 | $114.30 | $114.30 | 75,156 |
| 2019-05-15 | $111.67 | $114.64 | $111.58 | $114.30 | $114.30 | 69,231 |
| 2019-05-14 | $112.73 | $114.32 | $112.50 | $113.44 | $113.44 | 68,373 |
| 2019-05-13 | $111.65 | $112.33 | $110.92 | $111.45 | $111.45 | 175,315 |
| 2019-05-10 | $114.82 | $117.31 | $114.10 | $116.78 | $116.78 | 163,070 |
| 2019-05-09 | $113.50 | $115.96 | $113.31 | $115.45 | $115.45 | 96,442 |
| 2019-05-08 | $115.29 | $116.85 | $114.87 | $115.98 | $115.98 | 91,160 |
| 2019-05-07 | $113.81 | $114.12 | $112.70 | $113.71 | $113.71 | 94,019 |
| 2019-05-06 | $111.94 | $115.17 | $111.74 | $114.80 | $114.80 | 68,151 |
| 2019-05-03 | $114.40 | $114.95 | $113.91 | $114.95 | $114.95 | 76,736 |
| 2019-05-02 | $113.22 | $113.85 | $112.50 | $113.47 | $113.47 | 54,542 |
| 2019-05-01 | $114.61 | $114.87 | $113.20 | $113.39 | $113.39 | 72,761 |
| 2019-04-30 | $115.09 | $115.25 | $113.92 | $115.00 | $115.00 | 112,436 |
| 2019-04-29 | $112.58 | $114.58 | $112.02 | $113.85 | $113.85 | 110,678 |
| 2019-04-26 | $111.37 | $112.69 | $110.96 | $112.09 | $112.09 | 113,217 |
| 2019-04-25 | $111.89 | $113.46 | $111.27 | $112.86 | $112.86 | 125,452 |
| 2019-04-24 | $114.15 | $114.45 | $111.98 | $112.23 | $112.23 | 160,745 |
| 2019-04-23 | $114.80 | $115.70 | $114.28 | $115.00 | $115.00 | 136,966 |
| 2019-04-22 | $115.50 | $116.01 | $113.65 | $114.31 | $114.31 | 76,538 |
| 2019-04-18 | $114.07 | $115.96 | $113.18 | $115.43 | $115.43 | 165,448 |
| 2019-04-17 | $117.26 | $117.26 | $112.98 | $113.98 | $113.98 | 157,104 |
| 2019-04-16 | $120.48 | $120.56 | $116.13 | $116.70 | $116.70 | 152,426 |
| 2019-04-15 | $121.81 | $121.99 | $119.29 | $119.62 | $119.62 | 117,630 |
| 2019-04-12 | $124.31 | $124.31 | $121.68 | $122.10 | $122.10 | 198,331 |
| 2019-04-11 | $123.31 | $123.57 | $121.16 | $121.93 | $121.93 | 107,764 |
| 2019-04-10 | $123.57 | $124.06 | $121.79 | $121.87 | $121.87 | 125,652 |
| 2019-04-09 | $122.26 | $125.07 | $121.35 | $123.45 | $123.45 | 106,786 |
| 2019-04-08 | $124.93 | $125.17 | $123.65 | $124.13 | $124.13 | 80,334 |
| 2019-04-05 | $124.24 | $125.48 | $123.64 | $124.69 | $124.69 | 157,935 |
| 2019-04-04 | $122.33 | $123.61 | $122.04 | $123.01 | $123.01 | 94,915 |
| 2019-04-03 | $122.19 | $122.62 | $121.51 | $122.50 | $122.50 | 177,500 |
| 2019-04-02 | $118.61 | $120.42 | $117.65 | $119.46 | $119.46 | 200,035 |
| 2019-04-01 | $119.19 | $119.19 | $116.51 | $116.68 | $116.68 | 268,959 |
| 2019-03-29 | $110.61 | $120.65 | $109.86 | $117.78 | $117.78 | 1,534,298 |
| 2019-03-28 | $96.72 | $96.72 | $95.36 | $96.13 | $96.13 | 59,866 |
| 2019-03-27 | $96.57 | $96.70 | $94.75 | $95.62 | $95.62 | 72,273 |
| 2019-03-26 | $96.42 | $98.46 | $96.24 | $97.31 | $97.31 | 90,748 |
| 2019-03-25 | $96.56 | $97.38 | $94.93 | $95.15 | $95.15 | 126,886 |
| 2019-03-22 | $101.58 | $102.06 | $99.41 | $99.47 | $99.47 | 39,448 |
| 2019-03-21 | $102.15 | $103.01 | $101.38 | $102.56 | $102.56 | 84,087 |
| 2019-03-20 | $101.82 | $104.12 | $101.53 | $103.24 | $103.24 | 50,188 |
| 2019-03-19 | $101.99 | $101.99 | $100.34 | $101.06 | $101.06 | 26,423 |
| 2019-03-18 | $99.81 | $101.35 | $99.76 | $101.13 | $101.13 | 61,268 |
| 2019-03-15 | $99.40 | $99.66 | $98.15 | $98.78 | $98.78 | 92,776 |
| 2019-03-14 | $99.96 | $100.46 | $99.19 | $99.53 | $99.53 | 52,628 |
| 2019-03-13 | $97.89 | $99.14 | $97.85 | $98.79 | $98.79 | 40,976 |
| 2019-03-12 | $98.02 | $99.39 | $97.88 | $99.13 | $99.13 | 66,100 |
| 2019-03-11 | $97.51 | $99.48 | $97.02 | $99.27 | $99.27 | 77,537 |
| 2019-03-08 | $97.76 | $98.12 | $96.34 | $96.96 | $96.96 | 74,611 |
| 2019-03-07 | $98.48 | $98.69 | $96.99 | $97.27 | $97.27 | 61,566 |
| 2019-03-06 | $102.41 | $102.50 | $99.21 | $99.33 | $99.33 | 83,742 |
| 2019-03-05 | $102.20 | $102.45 | $101.23 | $101.62 | $101.62 | 59,242 |
| 2019-03-04 | $103.84 | $103.90 | $101.85 | $102.72 | $102.72 | 71,431 |
| 2019-03-01 | $100.39 | $102.30 | $100.21 | $102.30 | $102.30 | 61,092 |
| 2019-02-28 | $98.03 | $98.28 | $97.56 | $97.62 | $97.62 | 60,264 |
| 2019-02-27 | $97.23 | $98.31 | $97.20 | $97.74 | $97.74 | 107,554 |
| 2019-02-26 | $96.73 | $98.71 | $96.32 | $98.18 | $98.18 | 198,804 |
| 2019-02-25 | $99.72 | $100.26 | $98.48 | $98.74 | $98.74 | 72,595 |
| 2019-02-22 | $99.55 | $99.57 | $96.21 | $98.18 | $98.18 | 174,071 |
| 2019-02-21 | $100.92 | $101.04 | $97.66 | $97.85 | $97.85 | 88,310 |
| 2019-02-20 | $101.79 | $102.62 | $100.44 | $101.04 | $101.04 | 46,629 |
| 2019-02-19 | $102.71 | $103.27 | $99.71 | $101.70 | $101.70 | 217,015 |
| 2019-02-15 | $102.19 | $103.19 | $101.60 | $103.12 | $103.12 | 58,711 |
| 2019-02-14 | $102.42 | $103.26 | $102.35 | $103.05 | $103.05 | 40,988 |
| 2019-02-13 | $102.74 | $102.99 | $101.29 | $102.26 | $102.26 | 64,720 |
| 2019-02-12 | $101.94 | $102.74 | $101.63 | $102.35 | $102.35 | 58,226 |
| 2019-02-11 | $100.87 | $101.39 | $100.11 | $100.59 | $100.59 | 26,525 |
| 2019-02-08 | $100.89 | $101.84 | $100.72 | $101.53 | $101.53 | 56,561 |
| 2019-02-07 | $100.45 | $101.45 | $100.06 | $101.30 | $101.30 | 44,049 |
| 2019-02-06 | $100.43 | $100.63 | $99.28 | $99.67 | $99.67 | 52,538 |
| 2019-02-05 | $99.15 | $102.04 | $99.14 | $100.97 | $100.97 | 99,487 |
| 2019-02-04 | $100.56 | $100.86 | $99.83 | $100.44 | $100.44 | 162,163 |
| 2019-02-01 | $102.61 | $103.12 | $101.15 | $101.24 | $101.24 | 107,302 |
| 2019-01-31 | $101.40 | $103.12 | $101.07 | $102.64 | $102.64 | 64,058 |
| 2019-01-30 | $102.44 | $102.68 | $99.87 | $101.19 | $101.19 | 155,286 |
| 2019-01-29 | $104.81 | $105.17 | $103.48 | $104.23 | $104.23 | 76,607 |
| 2019-01-28 | $103.91 | $103.91 | $102.78 | $103.65 | $103.65 | 96,807 |
| 2019-01-25 | $102.17 | $102.98 | $101.26 | $102.59 | $102.59 | 77,159 |
| 2019-01-24 | $102.00 | $102.28 | $100.72 | $100.96 | $100.96 | 57,831 |
| 2019-01-23 | $104.09 | $104.14 | $101.71 | $102.02 | $102.02 | 145,112 |
| 2019-01-22 | $103.88 | $104.82 | $103.34 | $103.68 | $103.68 | 58,887 |
| 2019-01-18 | $105.04 | $105.22 | $104.29 | $104.75 | $104.75 | 57,013 |
| 2019-01-17 | $104.83 | $106.26 | $104.83 | $106.26 | $106.26 | 59,453 |
| 2019-01-16 | $104.78 | $105.09 | $103.99 | $104.35 | $104.35 | 60,849 |
| 2019-01-15 | $101.73 | $103.29 | $101.49 | $102.99 | $102.99 | 37,615 |
| 2019-01-14 | $101.64 | $102.06 | $99.56 | $99.77 | $99.77 | 90,946 |
| 2019-01-11 | $105.27 | $105.50 | $103.99 | $104.45 | $104.45 | 70,643 |
| 2019-01-10 | $104.87 | $106.89 | $104.86 | $106.62 | $106.62 | 54,139 |
| 2019-01-09 | $106.35 | $106.49 | $104.37 | $105.60 | $105.60 | 126,880 |
| 2019-01-08 | $104.28 | $104.65 | $102.69 | $103.43 | $103.43 | 82,943 |
| 2019-01-07 | $101.62 | $102.31 | $100.17 | $100.61 | $100.61 | 80,730 |
| 2019-01-04 | $94.78 | $97.51 | $94.29 | $97.44 | $97.44 | 129,688 |
| 2019-01-03 | $91.25 | $91.44 | $89.45 | $89.61 | $89.61 | 79,328 |
| 2019-01-02 | $89.69 | $91.22 | $89.63 | $90.51 | $90.51 | 62,651 |
| 2018-12-31 | $90.00 | $92.65 | $90.00 | $91.74 | $91.74 | 60,269 |
| 2018-12-28 | $88.20 | $89.15 | $87.13 | $88.45 | $88.45 | 72,726 |
| 2018-12-27 | $86.35 | $88.21 | $85.00 | $88.21 | $88.21 | 210,671 |
| 2018-12-26 | $88.33 | $92.60 | $87.81 | $92.08 | $92.08 | 95,811 |
| 2018-12-24 | $90.53 | $91.09 | $87.81 | $87.81 | $87.81 | 40,723 |
| 2018-12-21 | $92.14 | $92.37 | $90.16 | $91.59 | $91.59 | 371,327 |
| 2018-12-20 | $97.02 | $97.49 | $94.02 | $94.60 | $94.60 | 163,261 |
| 2018-12-19 | $100.85 | $101.17 | $96.70 | $97.38 | $97.38 | 171,111 |
| 2018-12-18 | $101.16 | $101.27 | $97.33 | $97.86 | $97.86 | 209,718 |
| 2018-12-17 | $102.78 | $104.57 | $101.23 | $101.78 | $101.78 | 103,712 |
| 2018-12-14 | $105.75 | $106.36 | $103.89 | $104.12 | $104.12 | 106,650 |
| 2018-12-13 | $110.87 | $111.19 | $106.70 | $107.50 | $107.50 | 151,962 |
| 2018-12-12 | $105.06 | $107.64 | $104.96 | $106.86 | $106.86 | 211,211 |
| 2018-12-11 | $103.43 | $103.63 | $101.46 | $102.66 | $102.66 | 85,469 |
| 2018-12-10 | $102.60 | $103.68 | $100.29 | $102.31 | $102.31 | 84,124 |
| 2018-12-07 | $103.01 | $103.68 | $100.12 | $100.15 | $100.15 | 82,705 |
| 2018-12-06 | $100.57 | $101.61 | $98.68 | $101.25 | $101.25 | 73,595 |
| 2018-12-04 | $105.16 | $105.46 | $100.51 | $100.86 | $100.86 | 80,779 |
| 2018-12-03 | $103.67 | $105.05 | $103.29 | $104.50 | $104.50 | 74,391 |
| 2018-11-30 | $101.13 | $101.35 | $100.34 | $100.72 | $100.72 | 55,792 |
| 2018-11-29 | $102.66 | $103.03 | $101.54 | $102.37 | $102.37 | 99,646 |
| 2018-11-28 | $99.53 | $100.88 | $99.24 | $100.75 | $100.75 | 81,427 |
| 2018-11-27 | $98.62 | $98.82 | $97.47 | $97.89 | $97.89 | 58,035 |
| 2018-11-26 | $100.23 | $101.27 | $99.49 | $100.69 | $100.69 | 79,052 |
| 2018-11-23 | $98.38 | $101.11 | $98.26 | $100.34 | $100.34 | 32,219 |
| 2018-11-21 | $98.52 | $99.99 | $98.51 | $99.11 | $99.11 | 71,399 |
| 2018-11-20 | $97.37 | $99.68 | $97.30 | $99.00 | $99.00 | 113,885 |
| 2018-11-19 | $103.71 | $103.97 | $100.76 | $101.35 | $101.35 | 74,831 |
| 2018-11-16 | $102.17 | $105.19 | $101.91 | $104.64 | $104.64 | 100,638 |
| 2018-11-15 | $101.74 | $103.48 | $100.43 | $103.39 | $103.39 | 107,176 |
| 2018-11-14 | $104.37 | $104.76 | $102.44 | $103.18 | $103.18 | 103,058 |
| 2018-11-13 | $101.96 | $104.20 | $101.63 | $102.79 | $102.79 | 129,470 |
| 2018-11-12 | $103.91 | $104.03 | $100.92 | $101.85 | $101.85 | 99,947 |
| 2018-11-09 | $107.69 | $107.83 | $104.65 | $105.99 | $105.99 | 81,297 |
| 2018-11-08 | $108.66 | $108.97 | $107.04 | $107.41 | $107.41 | 63,671 |
| 2018-11-07 | $108.42 | $109.24 | $108.24 | $109.06 | $109.06 | 87,572 |
| 2018-11-06 | $105.70 | $106.38 | $104.52 | $105.18 | $105.18 | 44,218 |
| 2018-11-05 | $107.05 | $107.48 | $106.28 | $106.73 | $106.73 | 66,926 |
| 2018-11-02 | $107.92 | $108.33 | $106.06 | $106.85 | $106.85 | 90,331 |
| 2018-11-01 | $104.96 | $107.21 | $104.17 | $106.56 | $106.56 | 230,340 |
| 2018-10-31 | $103.88 | $104.70 | $101.86 | $102.73 | $102.73 | 170,012 |
| 2018-10-30 | $99.27 | $100.40 | $98.42 | $99.55 | $99.55 | 132,974 |
| 2018-10-29 | $100.56 | $101.19 | $98.45 | $99.62 | $99.62 | 234,979 |
| 2018-10-26 | $96.50 | $98.56 | $95.67 | $97.26 | $97.26 | 166,511 |
| 2018-10-25 | $97.80 | $98.96 | $96.02 | $97.04 | $97.04 | 237,860 |
| 2018-10-24 | $104.37 | $104.37 | $100.24 | $100.36 | $100.36 | 295,185 |
| 2018-10-23 | $104.67 | $105.48 | $103.40 | $104.86 | $104.86 | 81,374 |
| 2018-10-22 | $109.37 | $109.60 | $107.57 | $107.90 | $107.90 | 129,768 |
| 2018-10-19 | $106.37 | $109.08 | $106.15 | $107.73 | $107.73 | 128,806 |
| 2018-10-18 | $105.13 | $105.61 | $103.84 | $105.10 | $105.10 | 204,127 |
| 2018-10-17 | $102.79 | $103.74 | $102.36 | $103.55 | $103.55 | 56,662 |
| 2018-10-16 | $100.46 | $103.20 | $100.06 | $103.07 | $103.07 | 150,177 |
| 2018-10-15 | $97.57 | $98.45 | $97.00 | $97.08 | $97.08 | 117,857 |
| 2018-10-12 | $99.70 | $99.94 | $97.92 | $99.59 | $99.59 | 73,775 |
| 2018-10-11 | $98.01 | $99.21 | $97.25 | $97.94 | $97.94 | 195,733 |
| 2018-10-10 | $98.83 | $98.97 | $96.58 | $96.95 | $96.95 | 97,835 |
| 2018-10-09 | $99.20 | $101.69 | $99.07 | $100.44 | $100.44 | 98,787 |
| 2018-10-08 | $100.57 | $101.80 | $100.17 | $100.76 | $100.76 | 167,970 |
| 2018-10-05 | $104.72 | $105.43 | $103.66 | $104.75 | $104.75 | 117,486 |
| 2018-10-04 | $106.92 | $106.98 | $104.75 | $105.79 | $105.79 | 119,748 |
| 2018-10-03 | $109.15 | $109.63 | $107.52 | $107.78 | $107.78 | 121,622 |
| 2018-10-02 | $110.11 | $110.25 | $108.27 | $108.83 | $108.83 | 152,006 |
| 2018-10-01 | $113.40 | $113.40 | $110.21 | $110.65 | $110.65 | 132,940 |
| 2018-09-28 | $112.20 | $113.41 | $111.60 | $112.43 | $112.43 | 162,789 |
| 2018-09-27 | $111.75 | $112.11 | $110.48 | $110.77 | $110.77 | 57,720 |
| 2018-09-26 | $111.56 | $113.30 | $111.36 | $112.39 | $112.39 | 51,506 |
| 2018-09-25 | $113.62 | $113.68 | $111.85 | $112.00 | $112.00 | 52,706 |
| 2018-09-24 | $113.19 | $113.41 | $112.18 | $112.27 | $112.27 | 85,830 |
| 2018-09-21 | $113.91 | $114.20 | $113.08 | $113.31 | $113.31 | 78,278 |
| 2018-09-20 | $114.27 | $115.70 | $113.82 | $115.26 | $115.26 | 84,485 |
| 2018-09-19 | $116.51 | $116.97 | $114.51 | $115.09 | $115.09 | 101,088 |
| 2018-09-18 | $116.15 | $117.98 | $116.15 | $116.48 | $116.48 | 86,467 |
| 2018-09-17 | $116.87 | $116.87 | $115.45 | $115.62 | $115.62 | 87,099 |
| 2018-09-14 | $117.69 | $119.11 | $117.22 | $117.50 | $117.50 | 161,759 |
| 2018-09-13 | $117.29 | $120.26 | $115.60 | $120.22 | $120.22 | 1,228,921 |
| 2018-09-12 | $119.84 | $122.28 | $119.02 | $119.71 | $119.71 | 986,084 |
| 2018-09-11 | $102.81 | $103.53 | $102.10 | $102.74 | $102.74 | 279,506 |
| 2018-09-10 | $97.54 | $97.98 | $97.07 | $97.37 | $97.37 | 89,199 |
| 2018-09-07 | $95.36 | $96.65 | $94.79 | $95.35 | $95.35 | 87,918 |
| 2018-09-06 | $94.92 | $95.11 | $92.55 | $93.10 | $93.10 | 149,664 |
| 2018-09-05 | $98.03 | $98.09 | $96.98 | $97.00 | $97.00 | 82,188 |
| 2018-09-04 | $98.23 | $99.37 | $98.05 | $98.66 | $98.66 | 56,195 |
| 2018-08-31 | $101.00 | $101.77 | $101.00 | $101.36 | $101.36 | 39,005 |
| 2018-08-30 | $102.13 | $102.74 | $101.78 | $101.86 | $101.86 | 36,368 |
| 2018-08-29 | $104.27 | $104.93 | $103.90 | $104.58 | $104.58 | 31,086 |
| 2018-08-28 | $105.41 | $105.43 | $104.65 | $105.05 | $105.05 | 40,311 |
| 2018-08-27 | $104.90 | $105.89 | $104.90 | $105.32 | $105.32 | 49,065 |
| 2018-08-24 | $104.72 | $104.81 | $104.27 | $104.42 | $104.42 | 41,201 |
| 2018-08-23 | $102.75 | $103.22 | $102.02 | $102.44 | $102.44 | 68,186 |
| 2018-08-22 | $102.84 | $102.93 | $101.23 | $101.75 | $101.75 | 212,910 |
| 2018-08-21 | $101.65 | $101.97 | $101.34 | $101.79 | $101.79 | 57,114 |
| 2018-08-20 | $102.20 | $102.34 | $101.20 | $101.35 | $101.35 | 68,986 |
| 2018-08-17 | $100.82 | $101.97 | $100.69 | $101.34 | $101.34 | 51,070 |
| 2018-08-16 | $102.46 | $102.79 | $101.43 | $101.74 | $101.74 | 91,046 |
| 2018-08-15 | $103.62 | $104.37 | $102.35 | $103.55 | $103.55 | 100,799 |
| 2018-08-14 | $107.84 | $107.84 | $106.16 | $106.87 | $106.87 | 51,048 |
| 2018-08-13 | $108.61 | $109.13 | $107.32 | $107.42 | $107.42 | 56,110 |
| 2018-08-10 | $106.93 | $108.89 | $106.71 | $108.26 | $108.26 | 45,920 |
| 2018-08-09 | $113.72 | $113.75 | $112.83 | $113.05 | $113.05 | 79,580 |
| 2018-08-08 | $112.64 | $112.66 | $110.83 | $111.84 | $111.84 | 84,339 |
| 2018-08-07 | $112.68 | $112.91 | $111.44 | $112.01 | $112.01 | 75,115 |
| 2018-08-06 | $108.03 | $109.69 | $107.83 | $109.08 | $109.08 | 96,330 |
| 2018-08-03 | $102.71 | $105.50 | $102.04 | $104.20 | $104.20 | 125,493 |
| 2018-08-02 | $107.61 | $108.52 | $107.13 | $108.25 | $108.25 | 74,283 |
| 2018-08-01 | $110.23 | $111.00 | $109.84 | $110.85 | $110.85 | 68,799 |
| 2018-07-31 | $110.58 | $110.78 | $109.24 | $109.52 | $109.52 | 104,559 |
| 2018-07-30 | $113.25 | $113.25 | $110.68 | $111.85 | $111.85 | 204,948 |
| 2018-07-27 | $111.89 | $111.94 | $109.22 | $109.41 | $109.41 | 75,587 |
| 2018-07-26 | $111.74 | $111.93 | $111.10 | $111.60 | $111.60 | 52,450 |
| 2018-07-25 | $109.89 | $110.50 | $109.55 | $110.50 | $110.50 | 67,836 |
| 2018-07-24 | $108.69 | $109.11 | $107.31 | $108.21 | $108.21 | 78,947 |
| 2018-07-23 | $107.48 | $108.00 | $107.22 | $107.58 | $107.58 | 57,716 |
| 2018-07-20 | $106.28 | $107.73 | $106.28 | $107.23 | $107.23 | 113,239 |
| 2018-07-19 | $104.39 | $104.54 | $103.12 | $103.43 | $103.43 | 100,282 |
| 2018-07-18 | $102.88 | $103.04 | $102.00 | $102.11 | $102.11 | 40,818 |
| 2018-07-17 | $102.01 | $102.98 | $101.70 | $102.67 | $102.67 | 22,594 |
| 2018-07-16 | $102.06 | $102.12 | $101.35 | $101.70 | $101.70 | 37,784 |
| 2018-07-13 | $100.75 | $100.90 | $100.14 | $100.14 | $100.14 | 42,661 |
| 2018-07-12 | $99.32 | $100.28 | $99.16 | $100.20 | $100.20 | 33,210 |
| 2018-07-11 | $98.05 | $98.75 | $97.63 | $97.97 | $97.97 | 56,185 |
| 2018-07-10 | $98.14 | $98.92 | $97.53 | $98.72 | $98.72 | 93,906 |
| 2018-07-09 | $97.04 | $97.17 | $95.36 | $95.51 | $95.51 | 101,196 |
| 2018-07-06 | $95.73 | $96.97 | $95.64 | $95.84 | $95.84 | 116,716 |
| 2018-07-05 | $93.74 | $93.74 | $92.55 | $93.68 | $93.68 | 100,504 |
| 2018-07-03 | $92.71 | $93.35 | $91.66 | $92.05 | $92.05 | 87,221 |
| 2018-07-02 | $91.33 | $91.71 | $90.22 | $90.63 | $90.63 | 120,883 |
| 2018-06-29 | $89.64 | $93.11 | $89.42 | $92.18 | $92.18 | 580,937 |
| 2018-06-28 | $95.01 | $96.33 | $94.45 | $95.81 | $95.81 | 40,954 |
| 2018-06-27 | $98.21 | $98.56 | $96.21 | $96.27 | $96.27 | 46,699 |
| 2018-06-26 | $97.07 | $98.39 | $96.88 | $97.45 | $97.45 | 53,091 |
| 2018-06-25 | $99.43 | $99.53 | $97.07 | $97.39 | $97.39 | 32,350 |
| 2018-06-22 | $99.42 | $100.75 | $98.57 | $100.19 | $100.19 | 49,163 |
| 2018-06-21 | $99.27 | $99.28 | $98.20 | $98.28 | $98.28 | 39,998 |
| 2018-06-20 | $97.98 | $99.49 | $97.71 | $99.33 | $99.33 | 56,505 |
| 2018-06-19 | $96.38 | $97.99 | $96.10 | $97.79 | $97.79 | 76,942 |
| 2018-06-18 | $97.62 | $98.89 | $96.99 | $98.58 | $98.58 | 80,053 |
| 2018-06-15 | $101.39 | $101.50 | $99.48 | $99.48 | $99.48 | 79,566 |
| 2018-06-14 | $103.00 | $103.30 | $102.45 | $102.96 | $102.96 | 37,858 |
| 2018-06-13 | $101.89 | $102.07 | $100.86 | $101.88 | $101.88 | 44,760 |
| 2018-06-12 | $102.15 | $102.20 | $100.58 | $100.89 | $100.89 | 39,747 |
| 2018-06-11 | $101.96 | $102.73 | $101.73 | $101.84 | $101.84 | 40,301 |
| 2018-06-08 | $102.98 | $103.11 | $101.75 | $103.04 | $103.04 | 40,851 |
| 2018-06-07 | $104.11 | $104.34 | $102.29 | $102.67 | $102.67 | 45,960 |
| 2018-06-06 | $104.72 | $105.89 | $103.64 | $105.34 | $105.34 | 54,605 |
| 2018-06-05 | $103.60 | $104.17 | $102.77 | $104.17 | $104.17 | 48,440 |
| 2018-06-04 | $103.52 | $103.52 | $101.91 | $102.40 | $102.40 | 55,536 |
| 2018-06-01 | $101.43 | $102.67 | $101.10 | $102.20 | $102.20 | 64,536 |
| 2018-05-31 | $102.64 | $102.99 | $100.96 | $101.83 | $101.83 | 116,396 |
| 2018-05-30 | $99.13 | $100.52 | $98.88 | $100.14 | $100.14 | 37,009 |
| 2018-05-29 | $99.03 | $99.53 | $97.85 | $98.07 | $98.07 | 93,751 |
| 2018-05-25 | $100.34 | $101.44 | $100.24 | $101.29 | $101.29 | 50,945 |
| 2018-05-24 | $99.73 | $100.61 | $99.09 | $100.44 | $100.44 | 45,145 |
| 2018-05-23 | $98.55 | $99.98 | $98.53 | $99.17 | $99.17 | 68,708 |
| 2018-05-22 | $100.18 | $100.51 | $99.70 | $100.26 | $100.26 | 124,823 |
| 2018-05-21 | $102.19 | $102.42 | $99.41 | $99.92 | $99.92 | 144,392 |
| 2018-05-18 | $96.72 | $97.59 | $96.72 | $97.59 | $97.59 | 44,253 |
| 2018-05-17 | $97.63 | $97.63 | $96.24 | $96.68 | $96.68 | 58,018 |
| 2018-05-16 | $95.20 | $95.81 | $94.98 | $95.46 | $95.46 | 30,462 |
| 2018-05-15 | $94.11 | $95.06 | $93.68 | $94.72 | $94.72 | 36,383 |
| 2018-05-14 | $93.59 | $95.73 | $93.50 | $95.47 | $95.47 | 66,893 |
| 2018-05-11 | $91.21 | $93.07 | $91.13 | $92.89 | $92.89 | 198,023 |
| 2018-05-10 | $91.65 | $91.72 | $90.72 | $91.10 | $91.10 | 113,628 |
| 2018-05-09 | $91.42 | $91.93 | $90.49 | $90.87 | $90.87 | 357,653 |
| 2018-05-08 | $92.50 | $93.37 | $91.60 | $92.27 | $92.27 | 320,230 |
| 2018-05-07 | $92.35 | $93.00 | $92.10 | $92.89 | $92.89 | 66,735 |
| 2018-05-04 | $91.03 | $91.42 | $90.51 | $90.90 | $90.90 | 77,992 |
| 2018-05-03 | $92.77 | $92.77 | $90.08 | $90.24 | $90.24 | 91,228 |
| 2018-05-02 | $91.81 | $93.34 | $91.59 | $91.94 | $91.94 | 135,571 |
| 2018-05-01 | $89.35 | $89.35 | $87.36 | $88.40 | $88.40 | 121,230 |
| 2018-04-30 | $90.30 | $90.30 | $89.10 | $89.13 | $89.13 | 80,330 |
| 2018-04-27 | $92.04 | $92.04 | $90.14 | $90.60 | $90.60 | 101,206 |
| 2018-04-26 | $91.48 | $91.71 | $90.26 | $90.92 | $90.92 | 204,071 |
| 2018-04-25 | $91.70 | $92.88 | $90.61 | $91.73 | $91.73 | 244,592 |
| 2018-04-24 | $95.01 | $95.11 | $92.46 | $92.78 | $92.78 | 225,127 |
| 2018-04-23 | $96.12 | $96.28 | $95.28 | $96.06 | $96.06 | 57,793 |
| 2018-04-20 | $96.60 | $97.22 | $96.53 | $96.71 | $96.71 | 107,283 |
| 2018-04-19 | $97.30 | $98.50 | $96.36 | $97.99 | $97.99 | 641,233 |
| 2018-04-18 | $97.04 | $97.56 | $96.56 | $97.31 | $97.31 | 89,242 |
| 2018-04-17 | $97.05 | $97.41 | $96.60 | $96.89 | $96.89 | 264,318 |
| 2018-04-16 | $96.79 | $98.29 | $95.05 | $95.60 | $95.60 | 263,322 |
| 2018-04-13 | $102.66 | $102.68 | $100.98 | $101.07 | $101.07 | 98,730 |
| 2018-04-12 | $97.61 | $98.72 | $97.54 | $97.94 | $97.94 | 49,560 |
| 2018-04-11 | $96.67 | $97.37 | $96.24 | $96.50 | $96.50 | 57,313 |
| 2018-04-10 | $97.45 | $98.45 | $97.25 | $98.30 | $98.30 | 69,844 |
| 2018-04-09 | $95.79 | $96.97 | $95.45 | $95.74 | $95.74 | 56,551 |
| 2018-04-06 | $96.29 | $97.08 | $94.00 | $94.88 | $94.88 | 125,693 |
| 2018-04-05 | $97.59 | $97.59 | $95.84 | $96.13 | $96.13 | 82,569 |
| 2018-04-04 | $94.70 | $96.26 | $93.01 | $95.74 | $95.74 | 173,438 |
| 2018-04-03 | $98.62 | $98.62 | $97.03 | $97.80 | $97.80 | 227,379 |
| 2018-04-02 | $99.59 | $99.99 | $95.95 | $96.72 | $96.72 | 61,362 |
| 2018-03-29 | $100.47 | $100.48 | $99.51 | $99.76 | $99.76 | 165,730 |
| 2018-03-28 | $100.86 | $101.16 | $99.25 | $100.13 | $100.13 | 151,462 |
| 2018-03-27 | $101.81 | $101.81 | $98.39 | $98.65 | $98.65 | 61,724 |
| 2018-03-26 | $102.00 | $102.23 | $99.99 | $101.75 | $101.75 | 63,898 |
| 2018-03-23 | $101.41 | $101.78 | $99.45 | $99.63 | $99.63 | 80,525 |
| 2018-03-22 | $100.54 | $101.52 | $99.17 | $99.74 | $99.74 | 60,132 |
| 2018-03-21 | $102.88 | $103.18 | $101.86 | $102.34 | $102.34 | 58,877 |
| 2018-03-20 | $101.57 | $102.80 | $101.47 | $102.12 | $102.12 | 31,077 |
| 2018-03-19 | $104.11 | $104.36 | $101.61 | $102.50 | $102.50 | 70,955 |
| 2018-03-16 | $104.32 | $104.80 | $103.13 | $103.38 | $103.38 | 96,148 |
| 2018-03-15 | $105.09 | $106.21 | $104.71 | $105.15 | $105.15 | 78,711 |
| 2018-03-14 | $105.24 | $105.28 | $103.50 | $103.91 | $103.91 | 69,889 |
| 2018-03-13 | $105.41 | $105.57 | $103.12 | $103.36 | $103.36 | 84,431 |
| 2018-03-12 | $105.73 | $106.51 | $104.43 | $105.08 | $105.08 | 150,926 |
| 2018-03-09 | $102.24 | $103.36 | $101.83 | $103.18 | $103.18 | 59,680 |
| 2018-03-08 | $100.06 | $100.54 | $99.61 | $99.80 | $99.80 | 86,073 |
| 2018-03-07 | $99.62 | $101.32 | $99.50 | $101.09 | $101.09 | 108,588 |
| 2018-03-06 | $101.31 | $102.30 | $100.97 | $101.71 | $101.71 | 81,704 |
| 2018-03-05 | $101.48 | $102.85 | $100.81 | $102.51 | $102.51 | 88,969 |
| 2018-03-02 | $101.05 | $102.97 | $100.50 | $102.67 | $102.67 | 112,147 |
| 2018-03-01 | $102.35 | $103.61 | $101.07 | $102.59 | $102.59 | 129,789 |
| 2018-02-28 | $106.63 | $106.75 | $103.39 | $104.21 | $104.21 | 120,759 |
| 2018-02-27 | $110.03 | $110.17 | $107.83 | $108.02 | $108.02 | 149,239 |
| 2018-02-26 | $113.24 | $113.52 | $111.52 | $112.22 | $112.22 | 64,715 |
| 2018-02-23 | $112.10 | $112.68 | $110.40 | $111.41 | $111.41 | 135,251 |
| 2018-02-22 | $116.53 | $116.73 | $114.65 | $115.02 | $115.02 | 91,328 |
| 2018-02-21 | $116.42 | $117.78 | $115.07 | $115.57 | $115.57 | 55,606 |
| 2018-02-20 | $115.94 | $116.99 | $115.06 | $115.28 | $115.28 | 52,457 |
| 2018-02-16 | $116.42 | $116.96 | $114.81 | $115.33 | $115.33 | 68,142 |
| 2018-02-15 | $116.43 | $116.90 | $114.70 | $116.73 | $116.73 | 110,074 |
| 2018-02-14 | $111.93 | $115.67 | $111.93 | $115.22 | $115.22 | 42,052 |
| 2018-02-13 | $113.50 | $113.77 | $112.31 | $112.83 | $112.83 | 80,233 |
| 2018-02-12 | $110.81 | $115.49 | $110.66 | $115.19 | $115.19 | 319,313 |
| 2018-02-09 | $109.25 | $110.45 | $105.09 | $108.83 | $108.83 | 165,560 |
| 2018-02-08 | $115.47 | $115.69 | $109.43 | $109.71 | $109.71 | 145,915 |
| 2018-02-07 | $113.95 | $116.19 | $113.67 | $114.98 | $114.98 | 72,122 |
| 2018-02-06 | $108.82 | $112.70 | $108.65 | $112.13 | $112.13 | 193,886 |
| 2018-02-05 | $114.59 | $115.30 | $110.40 | $110.40 | $110.40 | 108,480 |
| 2018-02-02 | $118.09 | $119.81 | $117.64 | $118.00 | $118.00 | 172,319 |
| 2018-02-01 | $118.48 | $119.44 | $118.13 | $118.50 | $118.50 | 96,509 |
| 2018-01-31 | $120.73 | $121.09 | $118.17 | $118.22 | $118.22 | 92,942 |
| 2018-01-30 | $119.08 | $120.05 | $118.34 | $118.39 | $118.39 | 73,323 |
| 2018-01-29 | $120.84 | $121.05 | $119.60 | $120.23 | $120.23 | 129,211 |
| 2018-01-26 | $117.75 | $117.86 | $116.73 | $117.42 | $117.42 | 105,606 |
| 2018-01-25 | $116.11 | $116.34 | $114.48 | $115.13 | $115.13 | 112,607 |
| 2018-01-24 | $115.66 | $115.68 | $113.64 | $114.14 | $114.14 | 116,230 |
| 2018-01-23 | $114.40 | $115.82 | $114.01 | $115.71 | $115.71 | 111,904 |
| 2018-01-22 | $112.41 | $116.32 | $112.14 | $115.77 | $115.77 | 197,488 |
| 2018-01-19 | $112.08 | $112.48 | $111.00 | $112.44 | $112.44 | 98,101 |
| 2018-01-18 | $109.70 | $110.17 | $109.19 | $109.50 | $109.50 | 48,941 |
| 2018-01-17 | $110.20 | $110.84 | $109.45 | $109.75 | $109.75 | 78,488 |
| 2018-01-16 | $112.88 | $113.04 | $110.58 | $110.86 | $110.86 | 136,832 |
| 2018-01-12 | $106.90 | $108.47 | $106.75 | $108.38 | $108.38 | 107,808 |
| 2018-01-11 | $103.79 | $104.69 | $103.62 | $104.44 | $104.44 | 51,250 |
| 2018-01-10 | $103.09 | $103.60 | $102.57 | $103.25 | $103.25 | 41,169 |
| 2018-01-09 | $101.20 | $102.99 | $101.07 | $102.42 | $102.42 | 91,366 |
| 2018-01-08 | $102.33 | $102.33 | $100.61 | $101.00 | $101.00 | 127,402 |
| 2018-01-05 | $98.10 | $98.68 | $97.48 | $98.35 | $98.35 | 42,356 |
| 2018-01-04 | $96.79 | $97.63 | $96.14 | $97.33 | $97.33 | 44,849 |
| 2018-01-03 | $97.87 | $98.11 | $96.48 | $97.34 | $97.34 | 85,905 |
| 2018-01-02 | $93.94 | $94.67 | $93.18 | $94.51 | $94.51 | 71,169 |
| 2017-12-29 | $94.58 | $95.00 | $93.70 | $93.76 | $93.76 | 62,303 |
| 2017-12-28 | $94.46 | $94.95 | $93.66 | $94.74 | $94.74 | 51,200 |
| 2017-12-27 | $94.07 | $94.49 | $93.75 | $94.01 | $94.01 | 58,979 |
| 2017-12-26 | $93.23 | $94.07 | $93.00 | $93.52 | $93.52 | 36,178 |
| 2017-12-22 | $92.12 | $93.33 | $91.97 | $92.98 | $92.98 | 88,733 |
| 2017-12-21 | $89.68 | $89.96 | $89.00 | $89.53 | $89.53 | 57,588 |
| 2017-12-20 | $90.68 | $91.23 | $89.95 | $90.34 | $90.34 | 47,703 |
| 2017-12-19 | $90.19 | $92.91 | $90.06 | $91.26 | $91.26 | 189,746 |
| 2017-12-18 | $93.09 | $93.36 | $91.38 | $91.57 | $91.57 | 108,036 |
| 2017-12-15 | $91.06 | $92.15 | $90.08 | $91.21 | $91.21 | 499,758 |
| 2017-12-14 | $84.86 | $85.17 | $84.13 | $84.48 | $84.48 | 173,849 |
| 2017-12-13 | $85.20 | $85.80 | $84.75 | $85.63 | $85.63 | 150,451 |
| 2017-12-12 | $87.59 | $87.86 | $85.55 | $85.56 | $85.56 | 104,479 |
| 2017-12-11 | $89.55 | $90.24 | $88.77 | $89.50 | $89.50 | 165,020 |
| 2017-12-08 | $85.54 | $87.17 | $85.44 | $86.46 | $86.46 | 68,861 |
| 2017-12-07 | $84.86 | $86.19 | $84.74 | $85.07 | $85.07 | 79,254 |
| 2017-12-06 | $84.92 | $85.94 | $84.71 | $85.47 | $85.47 | 58,605 |
| 2017-12-05 | $85.38 | $86.33 | $85.06 | $85.44 | $85.44 | 66,736 |
| 2017-12-04 | $87.71 | $87.75 | $86.06 | $86.20 | $86.20 | 56,998 |
| 2017-12-01 | $87.56 | $88.25 | $87.09 | $87.25 | $87.25 | 86,505 |
| 2017-11-30 | $87.03 | $88.48 | $87.01 | $88.18 | $88.18 | 94,267 |
| 2017-11-29 | $89.29 | $89.68 | $87.26 | $87.46 | $87.46 | 111,257 |
| 2017-11-28 | $90.71 | $91.16 | $90.20 | $90.74 | $90.74 | 49,819 |
| 2017-11-27 | $91.44 | $91.60 | $90.72 | $90.89 | $90.89 | 43,360 |
| 2017-11-24 | $91.75 | $92.37 | $91.28 | $92.23 | $92.23 | 35,122 |
| 2017-11-22 | $91.75 | $92.35 | $91.24 | $91.95 | $91.95 | 50,192 |
| 2017-11-21 | $92.00 | $93.20 | $91.99 | $92.98 | $92.98 | 57,463 |
| 2017-11-20 | $94.83 | $95.16 | $92.84 | $93.39 | $93.39 | 121,540 |
| 2017-11-17 | $91.19 | $91.47 | $90.76 | $90.83 | $90.83 | 38,397 |
| 2017-11-16 | $91.12 | $91.78 | $91.07 | $91.49 | $91.49 | 56,822 |
| 2017-11-15 | $90.39 | $90.81 | $89.80 | $89.80 | $89.80 | 76,963 |
| 2017-11-14 | $90.62 | $91.23 | $90.25 | $91.15 | $91.15 | 43,597 |
| 2017-11-13 | $90.02 | $90.73 | $89.80 | $90.61 | $90.61 | 89,921 |
| 2017-11-10 | $91.01 | $91.64 | $90.22 | $91.58 | $91.58 | 55,996 |
| 2017-11-09 | $93.36 | $93.36 | $90.90 | $91.04 | $91.04 | 205,072 |
| 2017-11-08 | $96.51 | $96.76 | $95.86 | $95.89 | $95.89 | 64,899 |
| 2017-11-07 | $98.37 | $98.37 | $97.13 | $97.51 | $97.51 | 54,895 |
| 2017-11-06 | $98.08 | $99.37 | $98.04 | $99.24 | $99.24 | 64,435 |
| 2017-11-03 | $99.23 | $99.48 | $96.98 | $97.09 | $97.09 | 220,101 |
| 2017-11-02 | $98.94 | $100.03 | $98.80 | $99.76 | $99.76 | 56,130 |
| 2017-11-01 | $99.47 | $101.18 | $99.40 | $101.14 | $101.14 | 132,253 |
| 2017-10-31 | $97.33 | $97.70 | $96.67 | $97.48 | $97.48 | 133,519 |
| 2017-10-30 | $96.37 | $97.72 | $96.37 | $97.05 | $97.05 | 99,493 |
| 2017-10-27 | $97.20 | $97.68 | $96.24 | $97.17 | $97.17 | 105,153 |
| 2017-10-26 | $97.85 | $97.85 | $95.66 | $96.02 | $96.02 | 93,640 |
| 2017-10-25 | $99.57 | $99.65 | $97.76 | $97.98 | $97.98 | 67,679 |
| 2017-10-24 | $99.17 | $99.57 | $97.78 | $99.38 | $99.38 | 56,589 |
| 2017-10-23 | $101.23 | $101.42 | $99.72 | $100.07 | $100.07 | 87,939 |
| 2017-10-20 | $101.20 | $101.43 | $100.37 | $100.85 | $100.85 | 71,398 |
| 2017-10-19 | $100.45 | $100.74 | $99.77 | $100.19 | $100.19 | 28,786 |
| 2017-10-18 | $101.58 | $101.85 | $100.81 | $101.66 | $101.66 | 32,774 |
| 2017-10-17 | $101.05 | $101.41 | $100.54 | $100.98 | $100.98 | 49,167 |
| 2017-10-16 | $102.49 | $102.73 | $101.60 | $102.48 | $102.48 | 45,034 |
| 2017-10-13 | $102.93 | $102.93 | $101.19 | $101.55 | $101.55 | 44,856 |
| 2017-10-12 | $103.33 | $103.90 | $103.07 | $103.30 | $103.30 | 28,889 |
| 2017-10-11 | $103.66 | $104.12 | $103.36 | $103.82 | $103.82 | 52,393 |
| 2017-10-10 | $103.55 | $104.06 | $102.72 | $104.02 | $104.02 | 71,644 |
| 2017-10-09 | $102.28 | $102.94 | $102.02 | $102.58 | $102.58 | 70,196 |
| 2017-10-06 | $101.70 | $102.12 | $101.59 | $101.63 | $101.63 | 40,792 |
| 2017-10-05 | $102.49 | $102.61 | $101.64 | $102.60 | $102.60 | 75,206 |
| 2017-10-04 | $103.02 | $103.97 | $102.83 | $103.88 | $103.88 | 60,258 |
| 2017-10-03 | $103.05 | $103.87 | $102.81 | $102.91 | $102.91 | 104,775 |
| 2017-10-02 | $102.00 | $102.98 | $101.90 | $102.75 | $102.75 | 65,379 |
| 2017-09-29 | $102.34 | $102.34 | $101.41 | $101.75 | $101.75 | 65,899 |
| 2017-09-28 | $102.65 | $102.78 | $102.10 | $102.65 | $102.65 | 53,491 |
| 2017-09-27 | $100.23 | $101.23 | $100.00 | $101.21 | $101.21 | 120,614 |
| 2017-09-26 | $98.34 | $98.75 | $97.07 | $97.18 | $97.18 | 50,562 |
| 2017-09-25 | $99.58 | $99.70 | $98.70 | $99.02 | $99.02 | 37,566 |
| 2017-09-22 | $99.75 | $100.03 | $99.22 | $99.27 | $99.27 | 37,248 |
| 2017-09-21 | $101.34 | $101.34 | $100.01 | $100.07 | $100.07 | 73,579 |
| 2017-09-20 | $100.95 | $102.43 | $100.74 | $101.61 | $101.61 | 89,393 |
| 2017-09-19 | $101.37 | $101.83 | $100.72 | $101.51 | $101.51 | 66,492 |
| 2017-09-18 | $100.41 | $100.48 | $99.28 | $99.82 | $99.82 | 130,778 |
| 2017-09-15 | $101.47 | $101.78 | $100.58 | $100.75 | $100.75 | 91,683 |
| 2017-09-14 | $102.60 | $103.54 | $102.24 | $103.47 | $103.47 | 77,761 |
| 2017-09-13 | $101.34 | $101.86 | $100.90 | $101.47 | $101.47 | 88,052 |
| 2017-09-12 | $100.50 | $100.75 | $99.79 | $100.56 | $100.56 | 116,747 |
| 2017-09-11 | $100.93 | $101.11 | $100.13 | $100.86 | $100.86 | 87,637 |
| 2017-09-08 | $99.30 | $100.14 | $98.88 | $99.45 | $99.45 | 133,519 |
| 2017-09-07 | $98.40 | $99.99 | $98.10 | $99.70 | $99.70 | 148,910 |
| 2017-09-06 | $96.08 | $97.02 | $95.88 | $96.66 | $96.66 | 79,518 |
| 2017-09-05 | $94.71 | $95.67 | $94.41 | $95.66 | $95.66 | 113,982 |
| 2017-09-01 | $92.48 | $93.63 | $92.21 | $93.21 | $93.21 | 110,785 |
| 2017-08-31 | $91.82 | $92.67 | $91.56 | $92.49 | $92.49 | 127,567 |
| 2017-08-30 | $91.00 | $91.77 | $90.78 | $91.39 | $91.39 | 209,906 |
| 2017-08-29 | $89.98 | $91.99 | $89.98 | $91.69 | $91.69 | 64,314 |
| 2017-08-28 | $90.49 | $91.00 | $90.11 | $90.87 | $90.87 | 69,224 |
| 2017-08-25 | $90.12 | $90.30 | $89.46 | $89.57 | $89.57 | 96,646 |
| 2017-08-24 | $89.14 | $89.64 | $88.64 | $89.33 | $89.33 | 54,441 |
| 2017-08-23 | $89.02 | $89.59 | $88.73 | $88.92 | $88.92 | 88,708 |
| 2017-08-22 | $88.91 | $89.78 | $88.91 | $89.51 | $89.51 | 77,524 |
| 2017-08-21 | $87.44 | $87.89 | $86.96 | $87.85 | $87.85 | 95,533 |
| 2017-08-18 | $87.38 | $87.81 | $86.19 | $86.43 | $86.43 | 219,221 |
| 2017-08-17 | $88.03 | $88.35 | $87.03 | $87.41 | $87.41 | 178,881 |
| 2017-08-16 | $87.60 | $88.12 | $87.18 | $87.60 | $87.60 | 170,375 |
| 2017-08-15 | $87.13 | $87.46 | $86.62 | $87.28 | $87.28 | 88,328 |
| 2017-08-14 | $85.99 | $86.90 | $85.76 | $86.56 | $86.56 | 213,507 |
| 2017-08-11 | $82.27 | $84.60 | $81.44 | $83.73 | $83.73 | 353,470 |
| 2017-08-10 | $83.24 | $84.68 | $78.27 | $81.06 | $81.06 | 2,828,819 |
| 2017-08-09 | $73.39 | $73.66 | $72.92 | $73.17 | $73.17 | 116,401 |
| 2017-08-08 | $74.81 | $75.18 | $73.84 | $73.90 | $73.90 | 163,899 |
| 2017-08-07 | $75.83 | $75.92 | $75.33 | $75.51 | $75.51 | 81,537 |
| 2017-08-04 | $75.86 | $76.47 | $75.34 | $75.86 | $75.86 | 90,627 |
| 2017-08-03 | $76.90 | $77.57 | $76.60 | $77.01 | $77.01 | 98,470 |
| 2017-08-02 | $77.32 | $78.55 | $76.96 | $78.00 | $78.00 | 84,629 |
| 2017-08-01 | $77.63 | $78.01 | $77.03 | $77.26 | $77.26 | 125,920 |
| 2017-07-31 | $80.47 | $80.50 | $79.02 | $79.35 | $79.35 | 85,355 |
| 2017-07-28 | $81.78 | $81.78 | $80.33 | $80.53 | $80.53 | 185,012 |
| 2017-07-27 | $82.50 | $82.50 | $79.30 | $80.31 | $80.31 | 185,980 |
| 2017-07-26 | $81.71 | $83.14 | $81.57 | $82.85 | $82.85 | 222,627 |
| 2017-07-25 | $83.15 | $83.22 | $81.01 | $81.76 | $81.76 | 161,317 |
| 2017-07-24 | $80.78 | $81.67 | $80.59 | $80.98 | $80.98 | 136,441 |
| 2017-07-21 | $81.14 | $82.58 | $80.97 | $82.25 | $82.25 | 283,798 |
| 2017-07-20 | $78.14 | $80.94 | $78.14 | $80.85 | $80.85 | 662,837 |
| 2017-07-19 | $73.22 | $76.33 | $72.90 | $76.16 | $76.16 | 1,066,875 |
| 2017-07-18 | $76.58 | $77.72 | $76.47 | $77.49 | $77.49 | 126,572 |
| 2017-07-17 | $76.74 | $77.15 | $75.50 | $75.67 | $75.67 | 253,213 |
| 2017-07-14 | $76.86 | $77.20 | $76.63 | $77.01 | $77.01 | 97,815 |
| 2017-07-13 | $76.04 | $77.25 | $75.25 | $76.78 | $76.78 | 279,067 |
| 2017-07-12 | $76.94 | $77.50 | $76.57 | $76.94 | $76.94 | 155,581 |
| 2017-07-11 | $75.12 | $76.68 | $75.12 | $76.58 | $76.58 | 146,787 |
| 2017-07-10 | $75.67 | $76.41 | $75.13 | $75.96 | $75.96 | 161,354 |
| 2017-07-07 | $75.34 | $77.04 | $75.34 | $76.69 | $76.69 | 147,455 |
| 2017-07-06 | $75.36 | $75.69 | $74.67 | $75.63 | $75.63 | 135,034 |
| 2017-07-05 | $75.74 | $77.18 | $75.68 | $77.00 | $77.00 | 100,795 |
| 2017-07-03 | $75.77 | $76.27 | $75.62 | $76.19 | $76.19 | 51,731 |
| 2017-06-30 | $76.48 | $76.86 | $76.08 | $76.52 | $76.52 | 178,233 |
| 2017-06-29 | $77.41 | $77.47 | $75.41 | $76.25 | $76.25 | 186,492 |
| 2017-06-28 | $75.81 | $76.86 | $75.18 | $76.74 | $76.74 | 190,488 |
| 2017-06-27 | $76.42 | $76.82 | $75.05 | $75.08 | $75.08 | 158,608 |
| 2017-06-26 | $78.27 | $78.39 | $76.27 | $76.36 | $76.36 | 196,881 |
| 2017-06-23 | $78.03 | $79.04 | $77.59 | $79.00 | $79.00 | 136,124 |
| 2017-06-22 | $77.54 | $79.26 | $76.76 | $78.56 | $78.56 | 145,925 |
| 2017-06-21 | $77.47 | $77.97 | $76.91 | $77.35 | $77.35 | 250,681 |
| 2017-06-20 | $79.97 | $80.03 | $78.12 | $78.86 | $78.86 | 541,945 |
| 2017-06-19 | $79.07 | $81.97 | $79.07 | $81.77 | $81.77 | 118,452 |
| 2017-06-16 | $78.00 | $78.87 | $77.61 | $78.86 | $78.86 | 73,252 |
| 2017-06-15 | $76.63 | $78.05 | $76.52 | $78.00 | $78.00 | 142,480 |
| 2017-06-14 | $78.51 | $79.00 | $78.01 | $78.17 | $78.17 | 70,310 |
| 2017-06-13 | $78.36 | $79.07 | $77.97 | $78.86 | $78.86 | 104,635 |
| 2017-06-12 | $77.51 | $78.57 | $77.24 | $78.54 | $78.54 | 177,017 |
| 2017-06-09 | $77.95 | $79.06 | $77.67 | $79.01 | $79.01 | 170,610 |
| 2017-06-08 | $77.98 | $78.71 | $77.64 | $78.63 | $78.63 | 123,421 |
| 2017-06-07 | $79.60 | $79.83 | $78.28 | $78.42 | $78.42 | 197,671 |
| 2017-06-06 | $80.40 | $81.06 | $79.23 | $79.46 | $79.46 | 203,134 |
| 2017-06-05 | $84.37 | $84.39 | $82.83 | $83.01 | $83.01 | 138,591 |
| 2017-06-02 | $85.65 | $85.96 | $85.19 | $85.78 | $85.78 | 179,891 |
| 2017-06-01 | $83.19 | $84.28 | $83.05 | $84.28 | $84.28 | 374,863 |
| 2017-05-31 | $84.34 | $84.41 | $81.80 | $82.33 | $82.33 | 734,070 |
| 2017-05-30 | $82.37 | $82.84 | $81.30 | $81.60 | $81.60 | 124,010 |
| 2017-05-26 | $83.60 | $83.88 | $82.69 | $82.79 | $82.79 | 155,698 |
| 2017-05-25 | $83.48 | $84.36 | $83.47 | $84.00 | $84.00 | 113,217 |
| 2017-05-24 | $84.27 | $84.37 | $82.91 | $83.82 | $83.82 | 180,223 |
| 2017-05-23 | $85.57 | $85.80 | $84.24 | $84.86 | $84.86 | 171,656 |
| 2017-05-22 | $85.71 | $85.88 | $84.96 | $85.81 | $85.81 | 113,089 |
| 2017-05-19 | $86.55 | $86.99 | $85.33 | $85.38 | $85.38 | 195,821 |
| 2017-05-18 | $83.44 | $85.42 | $83.26 | $85.19 | $85.19 | 205,029 |
| 2017-05-17 | $87.95 | $88.00 | $86.01 | $86.08 | $86.08 | 94,041 |
| 2017-05-16 | $89.50 | $90.00 | $88.50 | $88.98 | $88.98 | 374,823 |
| 2017-05-15 | $87.66 | $87.85 | $87.32 | $87.67 | $87.67 | 203,374 |
| 2017-05-12 | $85.70 | $86.56 | $85.61 | $85.95 | $85.95 | 130,847 |
| 2017-05-11 | $87.14 | $87.19 | $86.03 | $86.12 | $86.12 | 139,837 |
| 2017-05-10 | $87.15 | $87.41 | $86.62 | $86.98 | $86.98 | 90,746 |
| 2017-05-09 | $87.46 | $87.54 | $86.71 | $87.12 | $87.12 | 129,254 |
| 2017-05-08 | $87.63 | $87.69 | $86.85 | $86.92 | $86.92 | 103,454 |
| 2017-05-05 | $88.43 | $88.43 | $87.31 | $87.67 | $87.67 | 178,705 |
| 2017-05-04 | $87.95 | $88.44 | $87.38 | $87.65 | $87.65 | 244,326 |
| 2017-05-03 | $87.36 | $87.37 | $85.03 | $85.86 | $85.86 | 191,575 |
| 2017-05-02 | $90.87 | $90.93 | $88.55 | $88.68 | $88.68 | 785,313 |
| 2017-05-01 | $87.24 | $87.51 | $86.75 | $87.16 | $87.16 | 84,564 |
| 2017-04-28 | $87.15 | $87.90 | $86.54 | $86.86 | $86.86 | 140,986 |
| 2017-04-27 | $86.58 | $87.47 | $85.93 | $85.99 | $85.99 | 220,640 |
| 2017-04-26 | $86.11 | $86.39 | $85.69 | $86.14 | $86.14 | 318,431 |
| 2017-04-25 | $86.50 | $86.95 | $85.75 | $85.83 | $85.83 | 357,921 |
| 2017-04-24 | $86.76 | $87.17 | $85.10 | $85.17 | $85.17 | 702,925 |
| 2017-04-21 | $88.51 | $88.75 | $85.72 | $85.84 | $85.84 | 289,491 |
| 2017-04-20 | $90.37 | $90.70 | $88.94 | $89.09 | $89.09 | 283,306 |
| 2017-04-19 | $89.88 | $90.35 | $89.30 | $89.46 | $89.46 | 418,502 |
| 2017-04-18 | $91.72 | $91.72 | $86.82 | $89.31 | $89.31 | 1,762,512 |
| 2017-04-17 | $90.80 | $94.88 | $90.50 | $92.40 | $92.40 | 276,249 |
| 2017-04-13 | $89.63 | $90.44 | $89.48 | $89.96 | $89.96 | 53,761 |
| 2017-04-12 | $89.55 | $90.16 | $89.52 | $90.03 | $90.03 | 82,095 |
| 2017-04-11 | $90.17 | $90.17 | $88.60 | $89.22 | $89.22 | 91,546 |
| 2017-04-10 | $89.82 | $89.85 | $87.95 | $88.18 | $88.18 | 114,900 |
| 2017-04-07 | $88.64 | $88.81 | $87.80 | $88.12 | $88.12 | 115,208 |
| 2017-04-06 | $89.99 | $90.50 | $89.47 | $89.97 | $89.97 | 76,576 |
| 2017-04-05 | $87.96 | $88.21 | $86.87 | $87.14 | $87.14 | 70,721 |
| 2017-04-04 | $88.34 | $88.50 | $87.13 | $87.67 | $87.67 | 145,436 |
| 2017-04-03 | $87.19 | $87.28 | $86.22 | $86.40 | $86.40 | 61,609 |
| 2017-03-31 | $87.36 | $87.36 | $86.19 | $86.19 | $86.19 | 139,408 |
| 2017-03-30 | $87.41 | $87.46 | $85.66 | $85.98 | $85.98 | 135,656 |
| 2017-03-29 | $85.13 | $87.74 | $85.00 | $85.86 | $85.86 | 122,758 |
| 2017-03-28 | $86.42 | $86.43 | $84.22 | $84.63 | $84.63 | 84,733 |
| 2017-03-27 | $82.26 | $83.67 | $82.26 | $83.55 | $83.55 | 38,349 |
| 2017-03-24 | $81.87 | $82.55 | $81.54 | $82.37 | $82.37 | 53,076 |
| 2017-03-23 | $81.47 | $81.47 | $80.32 | $80.64 | $80.64 | 67,290 |
| 2017-03-22 | $82.32 | $82.67 | $81.59 | $82.10 | $82.10 | 169,150 |
| 2017-03-21 | $82.45 | $82.56 | $79.76 | $79.99 | $79.99 | 103,387 |
| 2017-03-20 | $82.30 | $82.61 | $81.93 | $82.14 | $82.14 | 87,926 |
| 2017-03-17 | $81.01 | $82.14 | $80.90 | $81.86 | $81.86 | 71,974 |
| 2017-03-16 | $81.02 | $81.12 | $80.31 | $80.61 | $80.61 | 73,574 |
| 2017-03-15 | $78.82 | $80.40 | $78.82 | $80.22 | $80.22 | 63,338 |
| 2017-03-14 | $77.83 | $78.79 | $77.75 | $78.25 | $78.25 | 48,317 |
| 2017-03-13 | $77.97 | $78.26 | $77.48 | $78.06 | $78.06 | 55,128 |
| 2017-03-10 | $76.85 | $77.93 | $76.61 | $77.78 | $77.78 | 86,471 |
| 2017-03-09 | $74.25 | $75.17 | $74.17 | $74.85 | $74.85 | 85,293 |
| 2017-03-08 | $73.16 | $74.49 | $73.00 | $73.88 | $73.88 | 135,296 |
| 2017-03-07 | $72.68 | $73.51 | $72.48 | $72.74 | $72.74 | 71,098 |
| 2017-03-06 | $72.81 | $73.68 | $72.21 | $73.40 | $73.40 | 66,357 |
| 2017-03-03 | $72.17 | $73.43 | $71.93 | $73.32 | $73.32 | 137,126 |
| 2017-03-02 | $71.52 | $73.07 | $71.41 | $72.11 | $72.11 | 264,798 |
| 2017-03-01 | $70.96 | $71.95 | $70.51 | $71.78 | $71.78 | 206,021 |
| 2017-02-28 | $69.98 | $71.01 | $69.79 | $70.55 | $70.55 | 110,549 |
| 2017-02-27 | $68.90 | $70.75 | $68.80 | $70.62 | $70.62 | 85,204 |
| 2017-02-24 | $67.36 | $69.38 | $67.30 | $69.36 | $69.36 | 62,847 |
| 2017-02-23 | $69.72 | $70.13 | $69.30 | $69.96 | $69.96 | 47,431 |
| 2017-02-22 | $69.22 | $69.99 | $69.13 | $69.66 | $69.66 | 47,667 |
| 2017-02-21 | $69.34 | $69.90 | $69.23 | $69.87 | $69.87 | 38,143 |
| 2017-02-17 | $68.98 | $69.87 | $68.96 | $69.80 | $69.80 | 46,223 |
| 2017-02-16 | $69.76 | $69.87 | $69.04 | $69.58 | $69.58 | 58,909 |
| 2017-02-15 | $67.86 | $69.04 | $67.84 | $69.00 | $69.00 | 44,901 |
| 2017-02-14 | $68.11 | $68.45 | $67.26 | $68.08 | $68.08 | 38,762 |
| 2017-02-13 | $68.35 | $68.73 | $67.86 | $68.03 | $68.03 | 53,168 |
| 2017-02-10 | $67.62 | $68.89 | $67.49 | $68.84 | $68.84 | 119,285 |
| 2017-02-09 | $67.72 | $68.30 | $67.54 | $68.01 | $68.01 | 47,070 |
| 2017-02-08 | $65.92 | $67.20 | $65.86 | $67.03 | $67.03 | 62,607 |
| 2017-02-07 | $66.56 | $67.53 | $66.52 | $66.77 | $66.77 | 50,575 |
| 2017-02-06 | $65.80 | $67.09 | $65.78 | $66.70 | $66.70 | 76,548 |
| 2017-02-03 | $67.47 | $68.02 | $67.11 | $67.93 | $67.93 | 96,567 |
| 2017-02-02 | $66.17 | $67.97 | $66.11 | $67.88 | $67.88 | 160,943 |
| 2017-02-01 | $66.70 | $67.40 | $66.30 | $67.24 | $67.24 | 87,362 |
| 2017-01-31 | $64.01 | $65.34 | $63.69 | $65.10 | $65.10 | 102,236 |
| 2017-01-30 | $65.42 | $65.46 | $63.76 | $64.31 | $64.31 | 86,604 |
| 2017-01-27 | $66.17 | $67.41 | $66.07 | $67.05 | $67.05 | 127,262 |
| 2017-01-26 | $66.32 | $66.65 | $65.75 | $65.99 | $65.99 | 55,614 |
| 2017-01-25 | $65.51 | $65.84 | $65.25 | $65.45 | $65.45 | 41,763 |
| 2017-01-24 | $65.48 | $65.52 | $64.32 | $64.58 | $64.58 | 53,394 |
| 2017-01-23 | $66.76 | $66.76 | $65.64 | $65.70 | $65.70 | 63,767 |
| 2017-01-20 | $66.68 | $66.89 | $65.95 | $65.95 | $65.95 | 86,662 |
| 2017-01-19 | $67.47 | $67.56 | $65.60 | $65.94 | $65.94 | 105,710 |
| 2017-01-18 | $67.72 | $68.71 | $67.53 | $68.29 | $68.29 | 67,685 |
| 2017-01-17 | $68.79 | $68.83 | $67.92 | $68.45 | $68.45 | 53,136 |
| 2017-01-13 | $69.66 | $70.10 | $69.22 | $69.22 | $69.22 | 37,837 |
| 2017-01-12 | $67.88 | $69.08 | $67.83 | $68.50 | $68.50 | 38,660 |
| 2017-01-11 | $69.05 | $70.00 | $67.59 | $68.28 | $68.28 | 93,969 |
| 2017-01-10 | $68.62 | $69.06 | $68.26 | $68.97 | $68.97 | 35,213 |
| 2017-01-09 | $68.16 | $68.94 | $68.15 | $68.72 | $68.72 | 57,196 |
| 2017-01-06 | $69.86 | $70.02 | $68.43 | $68.67 | $68.67 | 89,047 |
| 2017-01-05 | $69.10 | $69.54 | $68.15 | $68.30 | $68.30 | 106,972 |
| 2017-01-04 | $65.15 | $66.66 | $65.13 | $65.86 | $65.86 | 96,044 |
| 2017-01-03 | $64.68 | $65.02 | $64.27 | $65.02 | $65.02 | 53,367 |
| 2016-12-30 | $64.61 | $64.66 | $63.95 | $64.19 | $64.19 | 44,780 |
| 2016-12-29 | $63.89 | $64.45 | $63.74 | $64.31 | $64.31 | 52,362 |
| 2016-12-28 | $64.11 | $64.18 | $63.28 | $63.55 | $63.55 | 38,791 |
| 2016-12-27 | $63.16 | $63.96 | $63.05 | $63.19 | $63.19 | 50,207 |
| 2016-12-23 | $61.55 | $63.16 | $61.47 | $63.03 | $63.03 | 49,794 |
| 2016-12-22 | $61.74 | $62.14 | $60.60 | $61.21 | $61.21 | 106,228 |
| 2016-12-21 | $62.43 | $62.50 | $61.36 | $61.88 | $61.88 | 103,078 |
| 2016-12-20 | $60.75 | $60.81 | $60.18 | $60.19 | $60.19 | 34,007 |
| 2016-12-19 | $60.38 | $60.65 | $59.76 | $59.80 | $59.80 | 30,735 |
| 2016-12-16 | $60.85 | $61.08 | $60.03 | $60.28 | $60.28 | 48,821 |
| 2016-12-15 | $60.02 | $60.69 | $59.61 | $60.69 | $60.69 | 52,910 |
| 2016-12-14 | $58.78 | $59.10 | $58.31 | $58.53 | $58.53 | 35,577 |
| 2016-12-13 | $58.92 | $59.52 | $58.66 | $58.84 | $58.84 | 45,903 |
| 2016-12-12 | $59.19 | $59.27 | $58.51 | $58.94 | $58.94 | 55,019 |
| 2016-12-09 | $58.95 | $59.56 | $58.45 | $59.01 | $59.01 | 55,472 |
| 2016-12-08 | $58.34 | $59.10 | $57.92 | $58.95 | $58.95 | 114,529 |
| 2016-12-07 | $59.93 | $59.93 | $58.14 | $58.24 | $58.24 | 210,718 |
| 2016-12-06 | $59.65 | $60.75 | $59.54 | $60.64 | $60.64 | 58,615 |
| 2016-12-05 | $60.32 | $60.78 | $60.14 | $60.72 | $60.72 | 80,050 |
| 2016-12-02 | $58.02 | $59.21 | $57.86 | $58.80 | $58.80 | 62,046 |
| 2016-12-01 | $59.09 | $59.19 | $57.92 | $58.16 | $58.16 | 160,652 |
| 2016-11-30 | $59.60 | $59.88 | $58.79 | $59.12 | $59.12 | 172,085 |
| 2016-11-29 | $58.84 | $60.26 | $58.74 | $60.01 | $60.01 | 153,314 |
| 2016-11-28 | $58.94 | $59.43 | $58.78 | $58.91 | $58.91 | 65,163 |
| 2016-11-25 | $59.08 | $59.92 | $58.88 | $59.76 | $59.76 | 62,080 |
| 2016-11-23 | $57.61 | $59.01 | $57.16 | $58.92 | $58.92 | 121,160 |
| 2016-11-22 | $58.79 | $58.90 | $57.81 | $57.96 | $57.96 | 75,061 |
| 2016-11-21 | $59.34 | $59.89 | $58.95 | $59.21 | $59.21 | 67,581 |
| 2016-11-18 | $61.23 | $61.31 | $59.55 | $59.74 | $59.74 | 74,536 |
| 2016-11-17 | $59.88 | $62.65 | $59.85 | $62.01 | $62.01 | 199,482 |
| 2016-11-16 | $59.03 | $59.62 | $58.88 | $59.37 | $59.37 | 211,602 |
| 2016-11-15 | $59.18 | $59.32 | $58.47 | $58.67 | $58.67 | 128,829 |
| 2016-11-14 | $59.99 | $60.22 | $59.24 | $59.67 | $59.67 | 134,180 |
| 2016-11-11 | $59.88 | $59.89 | $59.06 | $59.56 | $59.56 | 227,504 |
| 2016-11-10 | $61.10 | $62.26 | $60.11 | $60.40 | $60.40 | 127,411 |
| 2016-11-09 | $60.26 | $62.15 | $60.14 | $61.36 | $61.36 | 159,865 |
| 2016-11-08 | $58.11 | $58.75 | $57.97 | $58.52 | $58.52 | 50,752 |
| 2016-11-07 | $58.46 | $60.17 | $58.46 | $60.17 | $60.17 | 76,780 |
| 2016-11-04 | $58.32 | $59.00 | $58.13 | $58.48 | $58.48 | 140,417 |
| 2016-11-03 | $59.71 | $59.71 | $58.07 | $58.10 | $58.10 | 104,507 |
| 2016-11-02 | $60.46 | $60.48 | $58.93 | $58.94 | $58.94 | 73,319 |
| 2016-11-01 | $60.70 | $61.76 | $60.30 | $61.49 | $61.49 | 85,597 |
| 2016-10-31 | $61.15 | $61.20 | $59.93 | $60.62 | $60.62 | 96,089 |
| 2016-10-28 | $62.74 | $62.74 | $61.10 | $61.76 | $61.76 | 89,289 |
| 2016-10-27 | $65.14 | $65.29 | $62.53 | $62.68 | $62.68 | 137,536 |
| 2016-10-26 | $64.84 | $65.24 | $63.84 | $64.05 | $64.05 | 54,042 |
| 2016-10-25 | $65.39 | $65.39 | $64.72 | $64.79 | $64.79 | 49,303 |
| 2016-10-24 | $65.52 | $65.58 | $64.65 | $64.66 | $64.66 | 26,881 |
| 2016-10-21 | $65.10 | $65.84 | $65.02 | $65.74 | $65.74 | 65,230 |
| 2016-10-20 | $65.92 | $66.54 | $65.83 | $65.95 | $65.95 | 70,549 |
| 2016-10-19 | $65.96 | $66.36 | $65.70 | $65.82 | $65.82 | 87,746 |
| 2016-10-18 | $67.23 | $67.56 | $66.40 | $66.80 | $66.80 | 371,747 |
| 2016-10-17 | $64.00 | $64.28 | $63.51 | $63.51 | $63.51 | 96,790 |
| 2016-10-14 | $65.33 | $65.48 | $63.80 | $64.12 | $64.12 | 113,566 |
| 2016-10-13 | $62.95 | $64.40 | $62.94 | $64.25 | $64.25 | 158,800 |
| 2016-10-12 | $63.85 | $64.07 | $63.02 | $63.03 | $63.03 | 83,602 |
| 2016-10-11 | $64.95 | $65.01 | $64.38 | $64.64 | $64.64 | 118,724 |
| 2016-10-10 | $65.12 | $65.91 | $64.99 | $65.64 | $65.64 | 95,051 |
| 2016-10-07 | $64.97 | $65.12 | $63.98 | $65.10 | $65.10 | 101,812 |
| 2016-10-06 | $64.62 | $65.63 | $64.34 | $65.51 | $65.51 | 109,686 |
| 2016-10-05 | $64.82 | $65.75 | $64.76 | $65.52 | $65.52 | 78,285 |
| 2016-10-04 | $64.69 | $64.86 | $63.65 | $64.00 | $64.00 | 67,160 |
| 2016-10-03 | $65.77 | $65.94 | $64.67 | $65.00 | $65.00 | 71,362 |
| 2016-09-30 | $63.87 | $65.49 | $63.47 | $64.66 | $64.66 | 214,524 |
| 2016-09-29 | $65.07 | $65.17 | $63.28 | $63.30 | $63.30 | 104,444 |
| 2016-09-28 | $65.82 | $65.82 | $63.90 | $65.32 | $65.32 | 158,192 |
| 2016-09-27 | $66.68 | $68.50 | $66.41 | $68.34 | $68.34 | 89,322 |
| 2016-09-26 | $68.58 | $68.58 | $65.39 | $66.68 | $66.68 | 420,205 |
| 2016-09-23 | $72.72 | $73.37 | $70.57 | $71.00 | $71.00 | 225,270 |
| 2016-09-22 | $67.55 | $69.48 | $67.53 | $69.24 | $69.24 | 181,880 |
| 2016-09-21 | $66.78 | $67.62 | $66.06 | $67.59 | $67.59 | 89,238 |
| 2016-09-20 | $67.19 | $67.98 | $66.69 | $67.43 | $67.43 | 213,483 |
| 2016-09-19 | $64.87 | $66.40 | $64.84 | $65.74 | $65.74 | 220,485 |
| 2016-09-16 | $58.31 | $60.98 | $58.20 | $60.38 | $60.38 | 175,179 |
| 2016-09-15 | $58.25 | $59.05 | $57.94 | $58.39 | $58.39 | 297,053 |
| 2016-09-14 | $54.10 | $57.55 | $54.02 | $56.94 | $56.94 | 496,733 |
| 2016-09-13 | $54.22 | $54.84 | $53.93 | $54.81 | $54.81 | 39,478 |
| 2016-09-12 | $54.24 | $54.80 | $54.17 | $54.79 | $54.79 | 91,391 |
| 2016-09-09 | $56.04 | $56.04 | $54.88 | $55.00 | $55.00 | 22,271 |
| 2016-09-08 | $55.60 | $56.43 | $55.60 | $56.13 | $56.13 | 27,576 |
| 2016-09-07 | $55.73 | $56.24 | $55.69 | $56.06 | $56.06 | 16,096 |
| 2016-09-06 | $55.36 | $55.85 | $55.26 | $55.36 | $55.36 | 30,321 |
| 2016-09-02 | $54.86 | $54.96 | $54.08 | $54.35 | $54.35 | 24,743 |
| 2016-09-01 | $54.28 | $54.51 | $53.78 | $54.40 | $54.40 | 26,078 |
| 2016-08-31 | $54.33 | $54.61 | $53.89 | $54.30 | $54.30 | 46,409 |
| 2016-08-30 | $54.30 | $55.27 | $54.30 | $54.85 | $54.85 | 102,492 |
| 2016-08-29 | $53.73 | $54.58 | $53.64 | $54.13 | $54.13 | 18,039 |
| 2016-08-26 | $53.90 | $54.51 | $53.37 | $53.84 | $53.84 | 20,459 |
| 2016-08-25 | $54.00 | $54.23 | $53.01 | $53.37 | $53.37 | 84,085 |
| 2016-08-24 | $54.99 | $55.04 | $53.80 | $53.84 | $53.84 | 33,364 |
| 2016-08-23 | $55.10 | $55.47 | $54.97 | $55.10 | $55.10 | 28,787 |
| 2016-08-22 | $53.22 | $54.64 | $53.19 | $54.51 | $54.51 | 30,512 |
| 2016-08-19 | $53.23 | $53.59 | $52.95 | $53.53 | $53.53 | 53,466 |
| 2016-08-18 | $53.00 | $53.41 | $52.89 | $53.41 | $53.41 | 51,172 |
| 2016-08-17 | $53.33 | $53.67 | $52.50 | $53.06 | $53.06 | 52,600 |
| 2016-08-16 | $53.74 | $53.99 | $53.41 | $53.49 | $53.49 | 20,438 |
| 2016-08-15 | $54.23 | $54.66 | $54.22 | $54.41 | $54.41 | 22,117 |
| 2016-08-12 | $53.76 | $54.04 | $53.61 | $53.80 | $53.80 | 15,752 |
| 2016-08-11 | $53.05 | $53.61 | $53.05 | $53.51 | $53.51 | 41,039 |
| 2016-08-10 | $54.25 | $54.25 | $53.25 | $53.25 | $53.25 | 45,544 |
| 2016-08-09 | $54.47 | $54.96 | $54.30 | $54.62 | $54.62 | 22,255 |
| 2016-08-08 | $54.29 | $54.41 | $53.82 | $53.90 | $53.90 | 13,995 |
| 2016-08-05 | $54.95 | $55.47 | $54.77 | $55.01 | $55.01 | 30,749 |
| 2016-08-04 | $53.22 | $54.65 | $53.22 | $53.86 | $53.86 | 55,811 |
| 2016-08-03 | $51.91 | $52.65 | $51.91 | $52.47 | $52.47 | 30,426 |
| 2016-08-02 | $52.83 | $52.92 | $52.09 | $52.82 | $52.82 | 36,014 |
| 2016-08-01 | $53.46 | $53.79 | $53.07 | $53.14 | $53.14 | 61,997 |
| 2016-07-29 | $54.48 | $55.34 | $54.33 | $55.17 | $55.17 | 59,371 |
| 2016-07-28 | $55.48 | $55.72 | $55.21 | $55.29 | $55.29 | 59,417 |
| 2016-07-27 | $53.40 | $54.65 | $53.40 | $54.49 | $54.49 | 71,606 |
| 2016-07-26 | $53.51 | $54.06 | $53.41 | $53.91 | $53.91 | 38,095 |
| 2016-07-25 | $52.43 | $53.01 | $52.18 | $53.01 | $53.01 | 37,281 |
| 2016-07-22 | $52.36 | $53.04 | $52.34 | $52.90 | $52.90 | 32,441 |
| 2016-07-21 | $52.23 | $52.87 | $52.21 | $52.73 | $52.73 | 41,183 |
| 2016-07-20 | $52.84 | $53.66 | $52.84 | $53.49 | $53.49 | 48,031 |
| 2016-07-19 | $52.98 | $53.04 | $52.64 | $52.89 | $52.89 | 38,332 |
| 2016-07-18 | $53.50 | $53.78 | $53.21 | $53.57 | $53.57 | 26,504 |
| 2016-07-15 | $52.57 | $53.15 | $52.48 | $53.15 | $53.15 | 34,989 |
| 2016-07-14 | $54.01 | $54.01 | $53.39 | $53.81 | $53.81 | 22,254 |
| 2016-07-13 | $54.86 | $55.01 | $54.21 | $54.36 | $54.36 | 31,802 |
| 2016-07-12 | $55.24 | $55.27 | $54.57 | $54.84 | $54.84 | 44,536 |
| 2016-07-11 | $55.79 | $55.89 | $55.02 | $55.18 | $55.18 | 30,195 |
| 2016-07-08 | $55.53 | $55.57 | $54.86 | $55.23 | $55.23 | 23,370 |
| 2016-07-07 | $55.16 | $55.29 | $54.40 | $54.95 | $54.95 | 69,893 |
| 2016-07-06 | $53.32 | $54.80 | $52.92 | $54.18 | $54.18 | 63,009 |
| 2016-07-05 | $55.47 | $55.59 | $54.03 | $54.62 | $54.62 | 29,945 |
| 2016-07-01 | $54.38 | $55.11 | $54.20 | $54.86 | $54.86 | 26,655 |
| 2016-06-30 | $54.64 | $55.56 | $54.40 | $55.47 | $55.47 | 63,236 |
| 2016-06-29 | $54.18 | $54.50 | $53.77 | $54.18 | $54.18 | 52,019 |
| 2016-06-28 | $50.91 | $52.99 | $50.81 | $52.59 | $52.59 | 98,141 |
| 2016-06-27 | $49.86 | $50.54 | $49.43 | $50.24 | $50.24 | 140,222 |
| 2016-06-24 | $50.31 | $52.12 | $50.20 | $51.12 | $51.12 | 492,372 |
| 2016-06-23 | $53.31 | $54.55 | $52.87 | $54.05 | $54.05 | 67,000 |
| 2016-06-22 | $51.72 | $52.74 | $51.62 | $52.53 | $52.53 | 60,955 |
| 2016-06-21 | $53.17 | $53.17 | $51.94 | $52.31 | $52.31 | 46,830 |
| 2016-06-20 | $52.68 | $54.04 | $52.68 | $53.06 | $53.06 | 95,741 |
| 2016-06-17 | $51.45 | $52.01 | $50.75 | $51.37 | $51.37 | 159,576 |
| 2016-06-16 | $51.03 | $52.51 | $50.20 | $52.26 | $52.26 | 127,424 |
| 2016-06-15 | $54.19 | $54.19 | $53.31 | $53.61 | $53.61 | 74,185 |
| 2016-06-14 | $52.84 | $53.40 | $52.30 | $52.76 | $52.76 | 64,375 |
| 2016-06-13 | $53.10 | $54.84 | $52.99 | $54.53 | $54.53 | 68,762 |
| 2016-06-10 | $55.66 | $55.80 | $55.02 | $55.29 | $55.29 | 39,957 |
| 2016-06-09 | $57.24 | $57.39 | $56.32 | $56.88 | $56.88 | 193,674 |
| 2016-06-08 | $57.39 | $60.72 | $57.18 | $59.38 | $59.38 | 119,922 |
| 2016-06-07 | $57.87 | $58.04 | $57.40 | $57.40 | $57.40 | 43,946 |
| 2016-06-06 | $58.50 | $59.32 | $58.17 | $59.00 | $59.00 | 70,847 |
| 2016-06-03 | $59.27 | $60.35 | $58.87 | $60.01 | $60.01 | 155,675 |
| 2016-06-02 | $56.61 | $57.61 | $56.39 | $57.50 | $57.50 | 139,538 |
| 2016-06-01 | $57.10 | $57.56 | $57.00 | $57.36 | $57.36 | 80,720 |
| 2016-05-31 | $57.55 | $58.12 | $57.29 | $58.07 | $58.07 | 56,676 |
| 2016-05-27 | $57.75 | $58.53 | $57.48 | $58.52 | $58.52 | 71,678 |
| 2016-05-26 | $58.18 | $58.35 | $57.60 | $57.60 | $57.60 | 61,399 |
| 2016-05-25 | $58.94 | $61.02 | $57.55 | $57.76 | $57.76 | 150,392 |
| 2016-05-24 | $56.23 | $57.41 | $56.05 | $56.88 | $56.88 | 74,354 |
| 2016-05-23 | $57.65 | $58.00 | $56.48 | $56.94 | $56.94 | 78,386 |
| 2016-05-20 | $53.46 | $54.42 | $53.01 | $54.03 | $54.03 | 142,241 |
| 2016-05-19 | $51.05 | $51.73 | $50.64 | $51.66 | $51.66 | 58,723 |
| 2016-05-18 | $51.16 | $51.94 | $50.93 | $51.22 | $51.22 | 69,114 |
| 2016-05-17 | $51.09 | $51.74 | $51.09 | $51.68 | $51.68 | 78,319 |
| 2016-05-16 | $50.15 | $51.48 | $50.05 | $51.33 | $51.33 | 55,985 |
| 2016-05-13 | $50.19 | $50.73 | $49.74 | $49.87 | $49.87 | 43,821 |
| 2016-05-12 | $50.11 | $50.11 | $49.15 | $49.23 | $49.23 | 56,007 |
| 2016-05-11 | $48.98 | $49.73 | $48.98 | $49.28 | $49.28 | 35,310 |
| 2016-05-10 | $48.59 | $48.93 | $48.24 | $48.83 | $48.83 | 34,036 |
| 2016-05-09 | $46.89 | $47.87 | $46.85 | $47.74 | $47.74 | 24,635 |
| 2016-05-06 | $45.81 | $46.06 | $45.24 | $45.84 | $45.84 | 28,479 |
| 2016-05-05 | $46.02 | $46.20 | $45.57 | $45.84 | $45.84 | 35,073 |
| 2016-05-04 | $48.16 | $48.16 | $46.94 | $47.15 | $47.15 | 42,044 |
| 2016-05-03 | $49.68 | $49.68 | $48.57 | $48.81 | $48.81 | 49,730 |
| 2016-05-02 | $48.65 | $50.48 | $48.61 | $50.35 | $50.35 | 128,341 |
| 2016-04-29 | $45.46 | $45.64 | $44.81 | $45.31 | $45.31 | 50,645 |
| 2016-04-28 | $44.75 | $45.10 | $44.49 | $44.73 | $44.73 | 41,772 |
| 2016-04-27 | $45.06 | $45.34 | $44.80 | $45.07 | $45.07 | 63,903 |
| 2016-04-26 | $45.87 | $45.92 | $44.35 | $45.21 | $45.21 | 107,083 |
| 2016-04-25 | $45.47 | $45.78 | $45.23 | $45.77 | $45.77 | 41,641 |
| 2016-04-22 | $44.51 | $46.20 | $44.42 | $45.55 | $45.55 | 52,841 |
| 2016-04-21 | $43.21 | $44.30 | $43.17 | $44.01 | $44.01 | 32,986 |
| 2016-04-20 | $43.93 | $43.99 | $43.30 | $43.70 | $43.70 | 28,849 |
| 2016-04-19 | $44.75 | $44.78 | $43.64 | $44.20 | $44.20 | 53,247 |
| 2016-04-18 | $44.28 | $45.00 | $44.22 | $44.74 | $44.74 | 43,393 |
| 2016-04-15 | $43.76 | $44.12 | $43.71 | $44.10 | $44.10 | 19,455 |
| 2016-04-14 | $43.51 | $44.21 | $43.44 | $43.64 | $43.64 | 22,774 |
| 2016-04-13 | $43.10 | $43.71 | $42.82 | $43.40 | $43.40 | 53,437 |
| 2016-04-12 | $43.54 | $44.07 | $43.10 | $43.65 | $43.65 | 59,719 |
| 2016-04-11 | $44.56 | $44.56 | $43.52 | $43.65 | $43.65 | 36,227 |
| 2016-04-08 | $44.74 | $44.77 | $44.20 | $44.70 | $44.70 | 47,047 |
| 2016-04-07 | $44.71 | $44.79 | $43.74 | $43.95 | $43.95 | 58,758 |
| 2016-04-06 | $43.17 | $45.23 | $43.17 | $44.75 | $44.75 | 158,318 |
| 2016-04-05 | $42.23 | $42.46 | $41.98 | $42.08 | $42.08 | 43,093 |
| 2016-04-04 | $42.83 | $43.35 | $42.57 | $42.75 | $42.75 | 81,591 |
| 2016-04-01 | $41.60 | $42.34 | $41.21 | $42.18 | $42.18 | 48,059 |
| 2016-03-31 | $42.14 | $42.90 | $41.76 | $41.82 | $41.82 | 114,189 |
| 2016-03-30 | $42.49 | $42.83 | $42.11 | $42.33 | $42.33 | 51,234 |
| 2016-03-29 | $41.24 | $42.52 | $41.14 | $42.30 | $42.30 | 75,578 |
| 2016-03-28 | $41.46 | $41.65 | $40.86 | $41.13 | $41.13 | 41,706 |
| 2016-03-24 | $41.19 | $41.84 | $41.06 | $41.12 | $41.12 | 56,170 |
| 2016-03-23 | $42.54 | $42.64 | $41.97 | $42.26 | $42.26 | 33,267 |
| 2016-03-22 | $42.19 | $42.88 | $42.19 | $42.64 | $42.64 | 78,341 |
| 2016-03-21 | $42.01 | $42.43 | $41.68 | $42.35 | $42.35 | 30,605 |
| 2016-03-18 | $42.11 | $42.11 | $41.45 | $41.94 | $41.94 | 51,053 |
| 2016-03-17 | $41.99 | $42.26 | $41.06 | $41.98 | $41.98 | 49,020 |
| 2016-03-16 | $42.79 | $42.99 | $42.17 | $42.95 | $42.95 | 43,264 |
| 2016-03-15 | $44.12 | $44.19 | $42.34 | $42.71 | $42.71 | 39,889 |
| 2016-03-14 | $44.89 | $45.04 | $44.58 | $44.58 | $44.58 | 87,832 |
| 2016-03-11 | $44.78 | $45.04 | $44.48 | $44.84 | $44.84 | 36,207 |
| 2016-03-10 | $44.08 | $45.06 | $44.08 | $44.84 | $44.84 | 51,368 |
| 2016-03-09 | $43.99 | $44.29 | $43.72 | $44.17 | $44.17 | 34,741 |
| 2016-03-08 | $44.06 | $44.06 | $43.59 | $43.71 | $43.71 | 41,566 |
| 2016-03-07 | $43.91 | $44.91 | $43.84 | $44.73 | $44.73 | 45,887 |
| 2016-03-04 | $44.31 | $44.77 | $43.88 | $44.56 | $44.56 | 48,600 |
| 2016-03-03 | $43.55 | $44.22 | $43.12 | $43.60 | $43.60 | 78,749 |
| 2016-03-02 | $43.37 | $43.77 | $43.01 | $43.56 | $43.56 | 87,090 |
| 2016-03-01 | $42.86 | $44.08 | $42.52 | $43.95 | $43.95 | 66,953 |
| 2016-02-29 | $41.84 | $42.04 | $41.02 | $41.03 | $41.03 | 46,767 |
| 2016-02-26 | $42.22 | $42.33 | $41.91 | $42.18 | $42.18 | 48,577 |
| 2016-02-25 | $41.33 | $41.82 | $40.84 | $41.54 | $41.54 | 44,379 |
| 2016-02-24 | $39.83 | $41.47 | $39.63 | $41.26 | $41.26 | 67,550 |
| 2016-02-23 | $43.21 | $43.21 | $40.78 | $40.96 | $40.96 | 169,963 |
| 2016-02-22 | $44.09 | $44.80 | $41.03 | $43.30 | $43.30 | 552,776 |
| 2016-02-19 | $43.79 | $44.52 | $43.39 | $44.18 | $44.18 | 56,548 |
| 2016-02-18 | $45.20 | $45.78 | $44.66 | $44.77 | $44.77 | 127,064 |
| 2016-02-17 | $44.14 | $45.20 | $43.49 | $44.55 | $44.55 | 341,521 |
| 2016-02-16 | $41.41 | $41.49 | $40.28 | $41.37 | $41.37 | 82,040 |
| 2016-02-12 | $38.38 | $39.34 | $38.15 | $39.28 | $39.28 | 63,345 |
| 2016-02-11 | $37.60 | $40.02 | $37.03 | $39.58 | $39.58 | 217,052 |
| 2016-02-10 | $39.43 | $39.55 | $38.52 | $38.95 | $38.95 | 107,676 |
| 2016-02-09 | $38.23 | $39.59 | $37.41 | $38.00 | $38.00 | 198,150 |
| 2016-02-08 | $41.45 | $41.45 | $39.69 | $40.25 | $40.25 | 128,209 |
| 2016-02-05 | $46.69 | $46.69 | $43.17 | $43.50 | $43.50 | 134,653 |
| 2016-02-04 | $45.87 | $48.34 | $45.47 | $48.03 | $48.03 | 131,032 |
| 2016-02-03 | $47.14 | $47.22 | $44.78 | $46.13 | $46.13 | 185,900 |
| 2016-02-02 | $49.92 | $50.03 | $46.97 | $47.42 | $47.42 | 175,735 |
| 2016-02-01 | $50.80 | $51.00 | $49.84 | $50.52 | $50.52 | 111,909 |
| 2016-01-29 | $49.69 | $50.13 | $48.72 | $48.92 | $48.92 | 220,368 |
| 2016-01-28 | $53.00 | $53.15 | $50.63 | $50.83 | $50.83 | 434,825 |
| 2016-01-27 | $52.44 | $53.23 | $50.89 | $51.59 | $51.59 | 153,984 |
| 2016-01-26 | $50.79 | $52.99 | $50.79 | $52.47 | $52.47 | 269,973 |
| 2016-01-25 | $52.35 | $53.58 | $51.85 | $52.05 | $52.05 | 183,446 |
| 2016-01-22 | $53.36 | $55.33 | $53.10 | $54.89 | $54.89 | 224,054 |
| 2016-01-21 | $52.29 | $52.88 | $51.29 | $51.74 | $51.74 | 145,181 |
| 2016-01-20 | $51.81 | $53.74 | $50.71 | $53.17 | $53.17 | 87,439 |
| 2016-01-19 | $53.27 | $53.53 | $50.66 | $51.41 | $51.41 | 50,595 |
| 2016-01-15 | $51.34 | $51.61 | $50.32 | $51.22 | $51.22 | 41,387 |
| 2016-01-14 | $53.65 | $53.65 | $51.65 | $53.08 | $53.08 | 151,412 |
| 2016-01-13 | $54.91 | $55.19 | $52.98 | $53.57 | $53.57 | 102,148 |
| 2016-01-12 | $55.64 | $56.00 | $53.59 | $54.64 | $54.64 | 151,886 |
| 2016-01-11 | $56.35 | $56.45 | $52.42 | $53.54 | $53.54 | 206,548 |
| 2016-01-08 | $58.34 | $58.34 | $56.90 | $57.23 | $57.23 | 100,882 |
| 2016-01-07 | $56.88 | $56.98 | $55.52 | $55.71 | $55.71 | 69,433 |
| 2016-01-06 | $58.76 | $59.20 | $57.63 | $58.07 | $58.07 | 68,132 |
| 2016-01-05 | $60.55 | $60.77 | $60.00 | $60.45 | $60.45 | 45,492 |
| 2016-01-04 | $61.52 | $61.69 | $59.71 | $60.96 | $60.96 | 60,723 |
| 2015-12-31 | $62.68 | $63.63 | $62.26 | $62.88 | $62.88 | 106,263 |
| 2015-12-30 | $63.42 | $63.49 | $62.16 | $62.61 | $62.61 | 75,222 |
| 2015-12-29 | $63.00 | $63.05 | $61.85 | $62.21 | $62.21 | 92,894 |
| 2015-12-28 | $61.40 | $62.35 | $61.10 | $61.50 | $61.50 | 81,272 |
| 2015-12-24 | $60.97 | $61.95 | $60.88 | $61.08 | $61.08 | 23,293 |
| 2015-12-23 | $60.65 | $62.53 | $60.51 | $61.97 | $61.97 | 112,093 |
| 2015-12-22 | $59.99 | $60.59 | $59.15 | $60.20 | $60.20 | 60,106 |
| 2015-12-21 | $58.18 | $59.88 | $57.99 | $59.44 | $59.44 | 97,759 |
| 2015-12-18 | $56.65 | $57.50 | $56.44 | $57.11 | $57.11 | 217,395 |
| 2015-12-17 | $62.26 | $63.22 | $56.00 | $56.17 | $56.17 | 658,367 |
| 2015-12-16 | $57.02 | $59.43 | $57.02 | $58.90 | $58.90 | 64,229 |
| 2015-12-15 | $57.14 | $57.50 | $56.77 | $57.41 | $57.41 | 97,372 |
| 2015-12-14 | $57.30 | $57.40 | $55.55 | $56.45 | $56.45 | 96,122 |
| 2015-12-11 | $58.83 | $58.92 | $56.83 | $57.53 | $57.53 | 74,737 |
| 2015-12-10 | $58.11 | $58.91 | $57.78 | $58.60 | $58.60 | 79,738 |
| 2015-12-09 | $57.03 | $57.81 | $56.87 | $57.00 | $57.00 | 187,091 |
| 2015-12-08 | $55.37 | $56.79 | $54.10 | $54.93 | $54.93 | 325,805 |
| 2015-12-07 | $48.52 | $48.69 | $47.43 | $47.96 | $47.96 | 88,170 |
| 2015-12-04 | $48.13 | $49.24 | $47.99 | $49.06 | $49.06 | 72,832 |
| 2015-12-03 | $50.02 | $50.10 | $46.79 | $47.06 | $47.06 | 196,737 |
| 2015-12-02 | $49.51 | $49.68 | $48.60 | $48.78 | $48.78 | 24,735 |
| 2015-12-01 | $50.05 | $50.05 | $48.16 | $48.45 | $48.45 | 128,005 |
| 2015-11-30 | $49.69 | $49.91 | $49.35 | $49.72 | $49.72 | 50,808 |
| 2015-11-27 | $49.19 | $49.86 | $48.20 | $49.65 | $49.65 | 86,109 |
| 2015-11-25 | $47.74 | $48.51 | $47.74 | $48.27 | $48.27 | 47,505 |
| 2015-11-24 | $47.59 | $48.03 | $47.32 | $47.49 | $47.49 | 47,775 |
| 2015-11-23 | $49.00 | $49.33 | $48.78 | $48.83 | $48.83 | 133,034 |
| 2015-11-20 | $49.59 | $49.71 | $48.96 | $49.00 | $49.00 | 57,094 |
| 2015-11-19 | $51.96 | $51.97 | $49.73 | $50.06 | $50.06 | 57,814 |
| 2015-11-18 | $52.00 | $52.24 | $51.05 | $51.19 | $51.19 | 138,628 |
| 2015-11-17 | $53.16 | $53.49 | $51.81 | $51.88 | $51.88 | 191,853 |
| 2015-11-16 | $51.62 | $52.59 | $51.50 | $52.21 | $52.21 | 365,891 |
| 2015-11-13 | $48.70 | $49.93 | $48.55 | $49.37 | $49.37 | 173,715 |
| 2015-11-12 | $51.85 | $51.92 | $51.02 | $51.60 | $51.60 | 61,974 |
| 2015-11-11 | $51.12 | $54.26 | $51.12 | $53.48 | $53.48 | 140,379 |
| 2015-11-10 | $49.55 | $51.37 | $49.41 | $51.20 | $51.20 | 73,843 |
| 2015-11-09 | $49.66 | $49.67 | $48.68 | $49.33 | $49.33 | 22,293 |
| 2015-11-06 | $51.14 | $51.14 | $48.98 | $49.16 | $49.16 | 55,671 |
| 2015-11-05 | $50.56 | $51.22 | $50.25 | $50.91 | $50.91 | 43,602 |
| 2015-11-04 | $48.58 | $50.26 | $48.40 | $49.76 | $49.76 | 175,084 |
| 2015-11-03 | $48.10 | $48.77 | $47.81 | $48.32 | $48.32 | 85,129 |
| 2015-11-02 | $47.87 | $48.47 | $46.92 | $48.32 | $48.32 | 96,676 |
| 2015-10-30 | $48.00 | $48.81 | $47.85 | $48.00 | $48.00 | 121,061 |
| 2015-10-29 | $47.73 | $48.46 | $47.67 | $48.19 | $48.19 | 47,558 |
| 2015-10-28 | $48.50 | $48.92 | $47.10 | $48.00 | $48.00 | 177,661 |
| 2015-10-27 | $47.79 | $48.10 | $47.18 | $47.69 | $47.69 | 52,193 |
| 2015-10-26 | $48.55 | $48.57 | $47.26 | $47.30 | $47.30 | 80,491 |
| 2015-10-23 | $47.57 | $49.06 | $47.33 | $48.11 | $48.11 | 43,627 |
| 2015-10-22 | $48.29 | $48.42 | $46.91 | $47.01 | $47.01 | 154,381 |
| 2015-10-21 | $50.66 | $50.98 | $47.67 | $48.82 | $48.82 | 133,190 |
| 2015-10-20 | $52.28 | $52.51 | $49.59 | $50.02 | $50.02 | 137,527 |
| 2015-10-19 | $49.59 | $51.79 | $49.51 | $50.67 | $50.67 | 78,123 |
| 2015-10-16 | $48.60 | $48.99 | $48.03 | $48.60 | $48.60 | 42,262 |
| 2015-10-15 | $47.11 | $49.40 | $46.71 | $48.90 | $48.90 | 78,788 |
| 2015-10-14 | $45.15 | $46.14 | $45.02 | $45.39 | $45.39 | 42,117 |
| 2015-10-13 | $44.73 | $46.68 | $44.40 | $45.07 | $45.07 | 26,412 |
| 2015-10-12 | $44.09 | $45.93 | $43.80 | $44.99 | $44.99 | 67,869 |
| 2015-10-09 | $43.58 | $44.41 | $43.48 | $44.35 | $44.35 | 90,321 |
| 2015-10-08 | $43.54 | $44.17 | $42.50 | $43.54 | $43.54 | 93,290 |
| 2015-10-07 | $46.20 | $46.38 | $44.79 | $45.58 | $45.58 | 51,733 |
| 2015-10-06 | $45.06 | $47.20 | $45.06 | $46.17 | $46.17 | 80,535 |
| 2015-10-05 | $42.38 | $45.30 | $41.98 | $45.13 | $45.13 | 104,384 |
| 2015-10-02 | $40.26 | $42.26 | $39.03 | $42.10 | $42.10 | 267,123 |
| 2015-10-01 | $43.02 | $43.70 | $39.38 | $39.96 | $39.96 | 205,656 |
| 2015-09-30 | $39.65 | $41.20 | $38.04 | $40.71 | $40.71 | 450,447 |
| 2015-09-29 | $43.65 | $43.65 | $38.35 | $39.01 | $39.01 | 463,861 |
| 2015-09-28 | $46.38 | $46.68 | $44.60 | $46.55 | $46.55 | 450,975 |
| 2015-09-25 | $45.65 | $50.86 | $42.50 | $44.60 | $44.60 | 766,109 |
| 2015-09-24 | $61.55 | $61.91 | $59.31 | $61.48 | $61.48 | 53,770 |
| 2015-09-23 | $63.63 | $63.63 | $62.50 | $62.51 | $62.51 | 107,261 |
| 2015-09-22 | $63.99 | $65.58 | $63.44 | $63.75 | $63.75 | 61,658 |
| 2015-09-21 | $63.75 | $65.70 | $63.11 | $63.73 | $63.73 | 51,657 |
| 2015-09-18 | $58.29 | $61.67 | $58.23 | $61.04 | $61.04 | 53,300 |
| 2015-09-17 | $57.79 | $59.16 | $57.79 | $58.61 | $58.61 | 30,315 |
| 2015-09-16 | $59.02 | $59.17 | $58.31 | $58.94 | $58.94 | 11,752 |
| 2015-09-15 | $57.43 | $59.16 | $57.35 | $58.76 | $58.76 | 48,977 |
| 2015-09-14 | $57.60 | $58.40 | $57.42 | $58.24 | $58.24 | 22,521 |
| 2015-09-11 | $59.10 | $59.72 | $58.87 | $59.00 | $59.00 | 46,548 |
| 2015-09-10 | $58.87 | $59.83 | $58.87 | $59.06 | $59.06 | 44,203 |
| 2015-09-09 | $59.34 | $59.37 | $58.80 | $58.99 | $58.99 | 20,464 |
| 2015-09-08 | $59.58 | $59.72 | $58.67 | $59.08 | $59.08 | 75,847 |
| 2015-09-04 | $57.79 | $57.79 | $57.04 | $57.47 | $57.47 | 11,800 |
| 2015-09-03 | $59.74 | $59.99 | $59.03 | $59.24 | $59.24 | 33,906 |
Galapagos NV (GLPG) News Headlines
Recent Galapagos NV (GLPG) News
Similar Companies to Galapagos NV (GLPG) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |