Generac Holdings Inc (GNRC) Exchange: NYSE
Data as of April 26, 2024
$131.76 ($-4.32) -3.17%
Generac Holdings Inc - Daily Information
Click for more stock information on Generac Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $135.16 |
| Previous Close | $131.76 |
| High | $136.77 |
| Low | $131.46 |
| Adjusted Open | $135.16 |
| Previous Adjusted Close | $131.76 |
| Adjusted High | $136.77 |
| Adjusted Low | $131.46 |
About Generac Holdings Inc (GNRC)
Generac Holdings Inc. (GNRC) is a manufacturer of power generation equipment and other power products. The companyâs products are widely used in residential, commercial, industrial, and other applications. It serves customers through around 900 independent dealers and distributors in the United States, Canada, and Puerto Rico. Generac was founded in 1959 and is headquartered in Waukesha, Wisconsin. Since its establishment Generac has experienced impressive growth and its product range has grown to include more than 600 products, such as gas, diesel, and natural gas-driven power generators and engines, transfer switches and other accessories. In 2020, the company reported global revenues of US$3.42 billion.
Invest in Generac Holdings Inc (GNRC)
Historical Stock Data for Generac Holdings Inc (GNRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $135.16 | $136.77 | $131.46 | $131.76 | $131.76 | 990,436 |
| 2024-04-11 | $138.08 | $138.08 | $133.09 | $136.08 | $136.08 | 811,288 |
| 2024-04-10 | $135.19 | $138.52 | $134.05 | $136.87 | $136.87 | 1,038,758 |
| 2024-04-09 | $136.30 | $140.34 | $136.24 | $140.22 | $140.22 | 1,200,900 |
| 2024-04-08 | $135.50 | $137.43 | $134.88 | $135.51 | $135.51 | 897,021 |
| 2024-04-05 | $132.55 | $134.93 | $130.87 | $134.41 | $134.41 | 1,088,085 |
| 2024-04-04 | $129.46 | $138.85 | $128.76 | $131.34 | $131.34 | 2,858,694 |
| 2024-04-03 | $126.53 | $129.26 | $125.30 | $128.26 | $128.26 | 850,154 |
| 2024-04-02 | $129.27 | $129.65 | $125.38 | $128.15 | $128.15 | 1,721,650 |
| 2024-04-01 | $126.94 | $128.81 | $125.00 | $127.41 | $127.41 | 1,048,098 |
| 2024-03-28 | $124.80 | $127.56 | $124.76 | $126.14 | $126.14 | 1,256,126 |
| 2024-03-27 | $119.99 | $124.87 | $119.11 | $124.59 | $124.59 | 1,035,642 |
| 2024-03-26 | $117.52 | $119.37 | $117.16 | $118.84 | $118.84 | 834,996 |
| 2024-03-25 | $115.76 | $119.83 | $115.76 | $118.01 | $118.01 | 1,427,167 |
| 2024-03-22 | $119.85 | $119.85 | $115.86 | $115.91 | $115.91 | 930,364 |
| 2024-03-21 | $119.25 | $123.60 | $118.95 | $119.93 | $119.93 | 943,874 |
| 2024-03-20 | $113.15 | $118.95 | $112.81 | $118.32 | $118.32 | 1,071,871 |
| 2024-03-19 | $110.90 | $113.37 | $110.86 | $113.29 | $113.29 | 572,851 |
| 2024-03-18 | $113.04 | $113.86 | $111.81 | $111.91 | $111.91 | 604,241 |
| 2024-03-15 | $112.06 | $113.90 | $110.35 | $111.88 | $111.88 | 1,220,309 |
| 2024-03-14 | $115.00 | $115.58 | $111.63 | $112.74 | $112.74 | 608,161 |
| 2024-03-13 | $115.04 | $116.94 | $114.02 | $114.62 | $114.62 | 518,344 |
| 2024-03-12 | $117.11 | $117.67 | $113.89 | $115.30 | $115.30 | 641,339 |
| 2024-03-11 | $116.84 | $118.77 | $116.35 | $116.55 | $116.55 | 595,902 |
| 2024-03-08 | $114.95 | $117.56 | $114.71 | $117.10 | $117.10 | 892,009 |
| 2024-03-07 | $111.64 | $114.09 | $111.60 | $113.71 | $113.71 | 641,779 |
| 2024-03-06 | $111.84 | $112.54 | $110.21 | $110.90 | $110.90 | 537,817 |
| 2024-03-05 | $112.51 | $113.05 | $109.90 | $110.09 | $110.09 | 976,333 |
| 2024-03-04 | $114.63 | $114.69 | $112.48 | $113.22 | $113.22 | 708,498 |
| 2024-03-01 | $112.00 | $114.87 | $110.04 | $114.18 | $114.18 | 834,459 |
| 2024-02-29 | $112.35 | $114.89 | $111.95 | $112.51 | $112.51 | 1,192,918 |
| 2024-02-28 | $110.77 | $112.78 | $110.22 | $111.06 | $111.06 | 778,952 |
| 2024-02-27 | $111.94 | $112.75 | $110.01 | $111.35 | $111.35 | 860,308 |
| 2024-02-26 | $112.54 | $112.54 | $108.89 | $110.45 | $110.45 | 1,144,241 |
| 2024-02-23 | $112.49 | $114.02 | $110.18 | $112.79 | $112.79 | 1,111,241 |
| 2024-02-22 | $114.50 | $115.59 | $111.53 | $111.75 | $111.75 | 1,357,790 |
| 2024-02-21 | $113.49 | $114.54 | $111.38 | $113.62 | $113.62 | 1,384,520 |
| 2024-02-20 | $115.97 | $116.75 | $113.64 | $114.39 | $114.39 | 1,339,070 |
| 2024-02-16 | $119.00 | $119.68 | $116.41 | $117.28 | $117.28 | 1,270,132 |
| 2024-02-15 | $118.84 | $122.87 | $116.64 | $120.68 | $120.68 | 2,242,465 |
| 2024-02-14 | $113.17 | $126.80 | $112.34 | $123.44 | $123.44 | 5,071,376 |
| 2024-02-13 | $124.21 | $127.12 | $122.44 | $123.79 | $123.79 | 1,729,085 |
| 2024-02-12 | $126.34 | $132.50 | $126.18 | $130.47 | $130.47 | 1,694,014 |
| 2024-02-09 | $127.53 | $128.39 | $125.16 | $126.91 | $126.91 | 1,101,485 |
| 2024-02-08 | $125.21 | $127.74 | $124.26 | $127.14 | $127.14 | 773,459 |
| 2024-02-07 | $119.98 | $127.97 | $119.22 | $125.80 | $125.80 | 1,638,159 |
| 2024-02-06 | $113.88 | $117.56 | $113.21 | $117.35 | $117.35 | 752,050 |
| 2024-02-05 | $114.17 | $115.36 | $112.25 | $113.99 | $113.99 | 651,881 |
| 2024-02-02 | $113.63 | $116.60 | $112.18 | $116.14 | $116.14 | 506,376 |
| 2024-02-01 | $115.22 | $117.10 | $113.66 | $115.33 | $115.33 | 742,744 |
| 2024-01-31 | $115.35 | $118.25 | $113.55 | $113.67 | $113.67 | 744,503 |
| 2024-01-30 | $115.37 | $117.50 | $114.70 | $115.84 | $115.84 | 582,772 |
| 2024-01-29 | $114.56 | $116.47 | $114.27 | $116.09 | $116.09 | 859,152 |
| 2024-01-26 | $114.91 | $116.18 | $114.53 | $114.69 | $114.69 | 531,920 |
| 2024-01-25 | $114.78 | $115.25 | $112.77 | $114.64 | $114.64 | 697,430 |
| 2024-01-24 | $118.53 | $118.68 | $113.15 | $113.17 | $113.17 | 904,541 |
| 2024-01-23 | $119.23 | $121.27 | $115.63 | $117.34 | $117.34 | 808,891 |
| 2024-01-22 | $118.54 | $120.69 | $116.66 | $117.46 | $117.46 | 927,902 |
| 2024-01-19 | $116.35 | $117.48 | $114.22 | $116.82 | $116.82 | 710,652 |
| 2024-01-18 | $115.52 | $116.12 | $113.60 | $115.89 | $115.89 | 502,799 |
| 2024-01-17 | $114.25 | $115.22 | $112.67 | $114.49 | $114.49 | 1,051,288 |
| 2024-01-16 | $121.18 | $121.32 | $116.00 | $116.18 | $116.18 | 1,160,592 |
| 2024-01-12 | $123.33 | $125.10 | $122.10 | $123.50 | $123.50 | 724,447 |
| 2024-01-11 | $123.18 | $123.41 | $120.48 | $122.21 | $122.21 | 573,374 |
| 2024-01-10 | $123.60 | $124.53 | $120.58 | $124.34 | $124.34 | 893,983 |
| 2024-01-09 | $119.24 | $123.68 | $119.00 | $123.46 | $123.46 | 725,781 |
| 2024-01-08 | $118.32 | $121.45 | $117.31 | $120.98 | $120.98 | 569,199 |
| 2024-01-05 | $115.27 | $118.93 | $115.20 | $117.62 | $117.62 | 526,847 |
| 2024-01-04 | $119.41 | $120.12 | $116.26 | $116.33 | $116.33 | 700,962 |
| 2024-01-03 | $125.26 | $125.26 | $119.61 | $119.72 | $119.72 | 890,462 |
| 2024-01-02 | $127.28 | $129.47 | $125.71 | $127.37 | $127.37 | 756,453 |
| 2023-12-29 | $130.17 | $131.00 | $128.94 | $129.24 | $129.24 | 479,268 |
| 2023-12-28 | $129.81 | $131.20 | $129.03 | $130.93 | $130.93 | 397,133 |
| 2023-12-27 | $130.17 | $131.87 | $129.49 | $130.29 | $130.29 | 433,898 |
| 2023-12-26 | $129.36 | $130.68 | $129.20 | $129.89 | $129.89 | 362,289 |
| 2023-12-22 | $129.23 | $130.50 | $127.60 | $128.81 | $128.81 | 475,291 |
| 2023-12-21 | $129.19 | $130.65 | $128.06 | $129.47 | $129.47 | 526,735 |
| 2023-12-20 | $131.04 | $132.19 | $126.92 | $127.10 | $127.10 | 710,179 |
| 2023-12-19 | $129.51 | $133.15 | $129.51 | $132.04 | $132.04 | 958,167 |
| 2023-12-18 | $128.00 | $129.51 | $126.88 | $128.59 | $128.59 | 772,153 |
| 2023-12-15 | $129.11 | $129.47 | $127.09 | $128.21 | $128.21 | 2,362,231 |
| 2023-12-14 | $128.00 | $133.06 | $127.94 | $129.06 | $129.06 | 2,175,188 |
| 2023-12-13 | $121.07 | $126.42 | $119.74 | $125.21 | $125.21 | 942,629 |
| 2023-12-12 | $121.99 | $122.54 | $119.91 | $122.13 | $122.13 | 1,018,986 |
| 2023-12-11 | $121.25 | $123.27 | $121.04 | $121.70 | $121.70 | 1,159,784 |
| 2023-12-08 | $119.97 | $121.62 | $118.63 | $121.55 | $121.55 | 1,032,674 |
| 2023-12-07 | $123.68 | $124.17 | $118.74 | $120.55 | $120.55 | 1,318,479 |
| 2023-12-06 | $123.67 | $126.44 | $122.84 | $123.07 | $123.07 | 914,599 |
| 2023-12-05 | $122.30 | $123.72 | $121.80 | $122.77 | $122.77 | 897,998 |
| 2023-12-04 | $121.00 | $123.66 | $120.50 | $122.87 | $122.87 | 963,886 |
| 2023-12-01 | $116.76 | $122.41 | $116.30 | $122.30 | $122.30 | 1,379,075 |
| 2023-11-30 | $115.84 | $118.82 | $114.22 | $117.07 | $117.07 | 4,661,983 |
| 2023-11-29 | $115.17 | $116.73 | $115.01 | $115.60 | $115.60 | 985,534 |
| 2023-11-28 | $112.05 | $114.51 | $110.97 | $113.88 | $113.88 | 1,132,719 |
| 2023-11-27 | $111.90 | $113.05 | $111.31 | $112.73 | $112.73 | 763,451 |
| 2023-11-24 | $111.56 | $113.35 | $111.23 | $112.80 | $112.80 | 437,772 |
| 2023-11-22 | $113.62 | $113.62 | $111.61 | $112.31 | $112.31 | 656,460 |
| 2023-11-21 | $112.73 | $113.05 | $110.81 | $112.68 | $112.68 | 974,903 |
| 2023-11-20 | $113.26 | $115.25 | $111.50 | $113.95 | $113.95 | 1,117,985 |
| 2023-11-17 | $114.24 | $114.61 | $112.60 | $114.12 | $114.12 | 1,109,375 |
| 2023-11-16 | $110.32 | $115.03 | $110.32 | $113.48 | $113.48 | 1,254,189 |
| 2023-11-15 | $113.01 | $115.95 | $110.58 | $110.78 | $110.78 | 1,880,892 |
| 2023-11-14 | $107.72 | $111.58 | $106.72 | $109.62 | $109.62 | 1,431,145 |
| 2023-11-13 | $102.36 | $104.40 | $102.23 | $103.54 | $103.54 | 730,220 |
| 2023-11-10 | $102.90 | $104.33 | $101.16 | $103.55 | $103.55 | 776,644 |
| 2023-11-09 | $104.96 | $105.27 | $102.43 | $102.84 | $102.84 | 1,003,723 |
| 2023-11-08 | $103.74 | $104.56 | $102.22 | $103.78 | $103.78 | 848,775 |
| 2023-11-07 | $102.06 | $105.24 | $100.23 | $103.79 | $103.79 | 1,205,872 |
| 2023-11-06 | $104.45 | $104.90 | $101.88 | $102.47 | $102.47 | 1,411,692 |
| 2023-11-03 | $103.02 | $108.55 | $102.99 | $104.92 | $104.92 | 2,106,092 |
| 2023-11-02 | $98.27 | $102.49 | $98.27 | $99.36 | $99.36 | 2,029,813 |
| 2023-11-01 | $95.99 | $97.87 | $93.06 | $96.13 | $96.13 | 3,786,321 |
| 2023-10-31 | $82.00 | $84.92 | $81.62 | $84.07 | $84.07 | 1,835,924 |
| 2023-10-30 | $81.95 | $82.82 | $79.86 | $82.24 | $82.24 | 1,706,808 |
| 2023-10-27 | $83.10 | $83.70 | $80.80 | $82.20 | $82.20 | 1,554,930 |
| 2023-10-26 | $85.28 | $86.00 | $82.83 | $83.23 | $83.23 | 1,127,474 |
| 2023-10-25 | $86.07 | $86.34 | $83.63 | $85.12 | $85.12 | 1,105,945 |
| 2023-10-24 | $89.35 | $90.36 | $86.37 | $86.76 | $86.76 | 1,134,053 |
| 2023-10-23 | $88.00 | $90.19 | $87.31 | $88.30 | $88.30 | 1,290,256 |
| 2023-10-20 | $90.38 | $92.32 | $88.25 | $88.38 | $88.38 | 1,744,473 |
| 2023-10-19 | $95.55 | $96.62 | $93.62 | $93.96 | $93.96 | 1,047,110 |
| 2023-10-18 | $98.85 | $99.27 | $95.10 | $95.50 | $95.50 | 1,379,985 |
| 2023-10-17 | $99.30 | $102.36 | $99.09 | $99.97 | $99.97 | 723,863 |
| 2023-10-16 | $102.62 | $102.91 | $99.61 | $100.26 | $100.26 | 1,062,919 |
| 2023-10-13 | $101.76 | $102.97 | $99.97 | $101.63 | $101.63 | 974,674 |
| 2023-10-12 | $107.75 | $107.75 | $101.43 | $101.43 | $101.43 | 1,072,151 |
| 2023-10-11 | $107.21 | $108.57 | $106.54 | $107.78 | $107.78 | 625,165 |
| 2023-10-10 | $103.83 | $109.00 | $103.83 | $107.41 | $107.41 | 1,024,187 |
| 2023-10-09 | $101.46 | $104.41 | $101.46 | $103.44 | $103.44 | 757,065 |
| 2023-10-06 | $100.00 | $103.47 | $99.65 | $102.52 | $102.52 | 980,617 |
| 2023-10-05 | $101.79 | $102.43 | $100.56 | $101.13 | $101.13 | 984,506 |
| 2023-10-04 | $103.74 | $103.77 | $100.21 | $101.71 | $101.71 | 1,047,107 |
| 2023-10-03 | $105.19 | $106.10 | $102.38 | $103.15 | $103.15 | 1,152,393 |
| 2023-10-02 | $108.24 | $109.14 | $105.30 | $106.10 | $106.10 | 970,759 |
| 2023-09-29 | $110.17 | $111.25 | $108.85 | $108.96 | $108.96 | 968,510 |
| 2023-09-28 | $109.91 | $111.20 | $107.88 | $108.98 | $108.98 | 1,506,893 |
| 2023-09-27 | $108.68 | $110.84 | $106.55 | $108.89 | $108.89 | 2,029,983 |
| 2023-09-26 | $106.60 | $107.07 | $103.18 | $103.22 | $103.22 | 1,569,881 |
| 2023-09-25 | $106.00 | $107.96 | $105.63 | $107.41 | $107.41 | 753,782 |
| 2023-09-22 | $109.03 | $109.31 | $106.21 | $106.75 | $106.75 | 929,718 |
| 2023-09-21 | $108.63 | $110.72 | $107.87 | $108.46 | $108.46 | 871,109 |
| 2023-09-20 | $111.42 | $112.66 | $110.00 | $110.22 | $110.22 | 656,054 |
| 2023-09-19 | $109.52 | $112.00 | $108.06 | $109.92 | $109.92 | 1,184,198 |
| 2023-09-18 | $110.35 | $111.73 | $108.81 | $110.00 | $110.00 | 1,047,566 |
| 2023-09-15 | $111.18 | $112.03 | $109.94 | $111.67 | $111.67 | 1,306,673 |
| 2023-09-14 | $112.81 | $114.13 | $109.52 | $111.92 | $111.92 | 1,431,091 |
| 2023-09-13 | $113.38 | $114.40 | $110.33 | $111.64 | $111.64 | 1,332,091 |
| 2023-09-12 | $114.70 | $116.02 | $114.02 | $114.16 | $114.16 | 906,160 |
| 2023-09-11 | $115.71 | $116.59 | $114.17 | $115.77 | $115.77 | 783,715 |
| 2023-09-08 | $116.91 | $117.63 | $114.32 | $115.18 | $115.18 | 1,096,194 |
| 2023-09-07 | $116.01 | $118.34 | $113.12 | $118.12 | $118.12 | 1,479,445 |
| 2023-09-06 | $118.00 | $119.77 | $117.42 | $118.46 | $118.46 | 991,915 |
| 2023-09-05 | $117.93 | $119.33 | $117.19 | $117.81 | $117.81 | 1,156,011 |
| 2023-09-01 | $120.23 | $121.47 | $117.66 | $118.94 | $118.94 | 1,080,024 |
| 2023-08-31 | $120.26 | $121.50 | $118.71 | $118.81 | $118.81 | 1,475,358 |
| 2023-08-30 | $122.32 | $122.44 | $115.85 | $119.22 | $119.22 | 1,918,625 |
| 2023-08-29 | $118.33 | $121.20 | $116.79 | $121.17 | $121.17 | 1,399,328 |
| 2023-08-28 | $117.23 | $120.29 | $117.07 | $119.18 | $119.18 | 1,494,784 |
| 2023-08-25 | $115.30 | $115.96 | $113.51 | $114.94 | $114.94 | 778,341 |
| 2023-08-24 | $114.22 | $115.82 | $112.56 | $114.79 | $114.79 | 997,519 |
| 2023-08-23 | $114.08 | $116.70 | $113.40 | $114.07 | $114.07 | 1,078,814 |
| 2023-08-22 | $117.23 | $118.06 | $112.18 | $113.49 | $113.49 | 1,410,792 |
| 2023-08-21 | $114.21 | $117.44 | $114.18 | $116.18 | $116.18 | 1,760,316 |
| 2023-08-18 | $109.77 | $117.62 | $109.72 | $113.35 | $113.35 | 2,371,543 |
| 2023-08-17 | $108.55 | $112.13 | $108.54 | $110.47 | $110.47 | 1,499,912 |
| 2023-08-16 | $111.76 | $112.36 | $108.76 | $108.82 | $108.82 | 1,243,080 |
| 2023-08-15 | $110.81 | $114.82 | $109.52 | $112.63 | $112.63 | 1,906,049 |
| 2023-08-14 | $107.05 | $112.47 | $104.63 | $112.24 | $112.24 | 2,179,981 |
| 2023-08-11 | $107.40 | $108.57 | $106.29 | $107.56 | $107.56 | 963,872 |
| 2023-08-10 | $105.22 | $110.13 | $104.70 | $108.66 | $108.66 | 1,765,835 |
| 2023-08-09 | $108.71 | $109.10 | $106.64 | $106.75 | $106.75 | 1,322,398 |
| 2023-08-08 | $109.00 | $109.32 | $106.37 | $108.34 | $108.34 | 2,070,189 |
| 2023-08-07 | $113.78 | $114.59 | $109.70 | $110.61 | $110.61 | 2,571,659 |
| 2023-08-04 | $113.86 | $115.00 | $111.85 | $113.95 | $113.95 | 2,497,940 |
| 2023-08-03 | $116.06 | $117.32 | $110.32 | $110.77 | $110.77 | 4,300,816 |
| 2023-08-02 | $124.55 | $132.95 | $114.40 | $115.95 | $115.95 | 7,587,467 |
| 2023-08-01 | $152.22 | $156.95 | $152.00 | $153.38 | $153.38 | 1,757,340 |
| 2023-07-31 | $151.54 | $154.46 | $151.49 | $153.70 | $153.70 | 1,151,082 |
| 2023-07-28 | $151.25 | $151.25 | $146.63 | $149.90 | $149.90 | 982,035 |
| 2023-07-27 | $154.61 | $156.48 | $147.98 | $148.82 | $148.82 | 1,361,006 |
| 2023-07-26 | $146.97 | $152.11 | $146.55 | $151.99 | $151.99 | 1,275,555 |
| 2023-07-25 | $146.21 | $148.29 | $144.03 | $147.63 | $147.63 | 925,827 |
| 2023-07-24 | $147.92 | $150.22 | $145.75 | $146.60 | $146.60 | 908,055 |
| 2023-07-21 | $147.77 | $147.77 | $143.30 | $145.30 | $145.30 | 732,414 |
| 2023-07-20 | $145.30 | $148.55 | $141.77 | $147.28 | $147.28 | 979,194 |
| 2023-07-19 | $145.30 | $148.56 | $143.93 | $146.93 | $146.93 | 914,412 |
| 2023-07-18 | $142.50 | $146.87 | $142.12 | $144.03 | $144.03 | 1,001,715 |
| 2023-07-17 | $143.73 | $143.73 | $141.92 | $142.88 | $142.88 | 1,014,877 |
| 2023-07-14 | $146.15 | $146.61 | $142.10 | $142.88 | $142.88 | 932,583 |
| 2023-07-13 | $150.74 | $151.00 | $145.47 | $146.79 | $146.79 | 1,107,041 |
| 2023-07-12 | $149.99 | $151.17 | $147.82 | $148.90 | $148.90 | 1,416,907 |
| 2023-07-11 | $144.74 | $148.24 | $143.02 | $147.49 | $147.49 | 1,819,277 |
| 2023-07-10 | $135.44 | $141.29 | $134.72 | $141.11 | $141.11 | 1,005,378 |
| 2023-07-07 | $132.99 | $138.30 | $132.40 | $136.08 | $136.08 | 1,255,606 |
| 2023-07-06 | $135.19 | $138.68 | $131.35 | $133.25 | $133.25 | 2,076,040 |
| 2023-07-05 | $146.13 | $149.06 | $137.80 | $138.48 | $138.48 | 2,629,960 |
| 2023-07-03 | $149.15 | $151.94 | $148.66 | $150.60 | $150.60 | 785,301 |
| 2023-06-30 | $148.63 | $150.49 | $146.00 | $149.13 | $149.13 | 1,123,203 |
| 2023-06-29 | $148.53 | $152.13 | $144.44 | $147.40 | $147.40 | 1,943,877 |
| 2023-06-28 | $144.33 | $149.97 | $143.20 | $148.07 | $148.07 | 2,869,813 |
| 2023-06-27 | $136.23 | $144.41 | $135.00 | $142.53 | $142.53 | 2,731,319 |
| 2023-06-26 | $129.00 | $134.41 | $129.00 | $131.01 | $131.01 | 1,357,478 |
| 2023-06-23 | $122.82 | $129.36 | $122.32 | $129.07 | $129.07 | 2,646,066 |
| 2023-06-22 | $130.70 | $130.70 | $124.22 | $124.81 | $124.81 | 1,393,177 |
| 2023-06-21 | $128.90 | $135.22 | $128.76 | $131.52 | $131.52 | 2,186,710 |
| 2023-06-20 | $119.66 | $129.64 | $119.40 | $128.87 | $128.87 | 2,146,012 |
| 2023-06-16 | $123.05 | $123.05 | $118.81 | $119.42 | $119.42 | 1,417,613 |
| 2023-06-15 | $118.73 | $122.79 | $118.00 | $122.03 | $122.03 | 737,015 |
| 2023-06-14 | $125.00 | $125.53 | $118.01 | $119.55 | $119.55 | 995,144 |
| 2023-06-13 | $118.34 | $124.02 | $118.12 | $123.91 | $123.91 | 1,049,742 |
| 2023-06-12 | $117.21 | $118.40 | $115.20 | $117.66 | $117.66 | 627,387 |
| 2023-06-09 | $117.26 | $118.82 | $116.06 | $116.77 | $116.77 | 554,434 |
| 2023-06-08 | $118.23 | $118.23 | $114.69 | $116.77 | $116.77 | 641,440 |
| 2023-06-07 | $117.93 | $123.57 | $117.93 | $118.23 | $118.23 | 1,225,295 |
| 2023-06-06 | $112.07 | $118.60 | $112.00 | $117.32 | $117.32 | 813,982 |
| 2023-06-05 | $113.62 | $114.01 | $110.72 | $112.70 | $112.70 | 498,274 |
| 2023-06-02 | $117.35 | $117.35 | $112.02 | $114.78 | $114.78 | 821,194 |
| 2023-06-01 | $108.12 | $114.11 | $107.61 | $113.56 | $113.56 | 925,777 |
| 2023-05-31 | $111.99 | $113.28 | $107.54 | $108.92 | $108.92 | 1,410,449 |
| 2023-05-30 | $116.69 | $116.85 | $110.15 | $113.25 | $113.25 | 992,843 |
| 2023-05-26 | $116.49 | $117.03 | $114.45 | $115.43 | $115.43 | 556,505 |
| 2023-05-25 | $117.19 | $117.36 | $114.04 | $116.43 | $116.43 | 682,098 |
| 2023-05-24 | $115.63 | $116.94 | $114.10 | $116.11 | $116.11 | 564,401 |
| 2023-05-23 | $118.28 | $120.00 | $116.43 | $117.55 | $117.55 | 744,521 |
| 2023-05-22 | $114.42 | $118.90 | $114.20 | $118.28 | $118.28 | 783,202 |
| 2023-05-19 | $119.17 | $120.00 | $113.50 | $113.79 | $113.79 | 778,188 |
| 2023-05-18 | $116.86 | $118.28 | $114.95 | $117.88 | $117.88 | 995,602 |
| 2023-05-17 | $113.72 | $116.64 | $112.00 | $116.32 | $116.32 | 783,827 |
| 2023-05-16 | $113.85 | $114.62 | $110.24 | $112.34 | $112.34 | 1,117,644 |
| 2023-05-15 | $111.53 | $116.82 | $111.27 | $116.68 | $116.68 | 973,699 |
| 2023-05-12 | $112.69 | $114.84 | $109.43 | $111.49 | $111.49 | 797,615 |
| 2023-05-11 | $112.33 | $113.95 | $110.87 | $111.96 | $111.96 | 771,360 |
| 2023-05-10 | $113.53 | $115.43 | $111.65 | $112.84 | $112.84 | 961,530 |
| 2023-05-09 | $109.00 | $111.83 | $109.00 | $111.77 | $111.77 | 748,752 |
| 2023-05-08 | $113.46 | $113.73 | $106.44 | $110.47 | $110.47 | 1,320,038 |
| 2023-05-05 | $111.16 | $115.01 | $111.00 | $114.18 | $114.18 | 1,051,238 |
| 2023-05-04 | $115.12 | $116.46 | $108.94 | $109.03 | $109.03 | 1,786,646 |
| 2023-05-03 | $109.00 | $121.31 | $108.48 | $114.74 | $114.74 | 3,849,734 |
| 2023-05-02 | $101.87 | $103.29 | $99.11 | $102.80 | $102.80 | 1,864,052 |
| 2023-05-01 | $102.16 | $103.02 | $100.00 | $102.52 | $102.52 | 1,100,141 |
| 2023-04-28 | $99.96 | $102.67 | $98.75 | $102.22 | $102.22 | 982,921 |
| 2023-04-27 | $94.79 | $99.81 | $94.34 | $99.60 | $99.60 | 1,470,990 |
| 2023-04-26 | $101.20 | $101.20 | $92.23 | $93.04 | $93.04 | 1,936,980 |
| 2023-04-25 | $103.33 | $104.45 | $101.71 | $102.10 | $102.10 | 593,337 |
| 2023-04-24 | $102.31 | $105.03 | $102.11 | $104.70 | $104.70 | 662,472 |
| 2023-04-21 | $103.38 | $103.80 | $102.28 | $102.78 | $102.78 | 554,269 |
| 2023-04-20 | $101.74 | $104.09 | $101.20 | $103.39 | $103.39 | 650,959 |
| 2023-04-19 | $102.63 | $103.52 | $101.01 | $103.36 | $103.36 | 647,558 |
| 2023-04-18 | $105.00 | $105.00 | $102.61 | $103.86 | $103.86 | 754,610 |
| 2023-04-17 | $102.04 | $104.56 | $101.36 | $104.18 | $104.18 | 584,800 |
| 2023-04-14 | $103.66 | $104.44 | $100.74 | $101.73 | $101.73 | 632,738 |
| 2023-04-13 | $101.26 | $104.57 | $100.02 | $103.49 | $103.49 | 1,412,274 |
| 2023-04-12 | $103.56 | $103.99 | $100.01 | $100.14 | $100.14 | 836,552 |
| 2023-04-11 | $102.24 | $103.30 | $100.73 | $101.46 | $101.46 | 1,060,759 |
| 2023-04-10 | $99.44 | $102.23 | $98.80 | $102.20 | $102.20 | 973,973 |
| 2023-04-06 | $98.58 | $100.01 | $97.15 | $99.80 | $99.80 | 1,412,917 |
| 2023-04-05 | $101.31 | $102.65 | $98.00 | $99.57 | $99.57 | 1,410,368 |
| 2023-04-04 | $108.59 | $109.07 | $101.14 | $101.80 | $101.80 | 1,599,777 |
| 2023-04-03 | $109.18 | $110.07 | $106.81 | $108.53 | $108.53 | 1,175,494 |
| 2023-03-31 | $108.00 | $109.50 | $103.11 | $108.01 | $108.01 | 3,561,732 |
| 2023-03-30 | $114.99 | $115.92 | $111.57 | $111.97 | $111.97 | 679,292 |
| 2023-03-29 | $111.46 | $113.26 | $109.31 | $112.58 | $112.58 | 707,231 |
| 2023-03-28 | $109.78 | $110.78 | $108.17 | $109.78 | $109.78 | 706,204 |
| 2023-03-27 | $113.09 | $113.09 | $108.96 | $109.71 | $109.71 | 892,290 |
| 2023-03-24 | $105.41 | $111.25 | $104.78 | $111.22 | $111.22 | 1,143,289 |
| 2023-03-23 | $111.35 | $112.50 | $106.47 | $107.11 | $107.11 | 1,262,509 |
| 2023-03-22 | $114.56 | $115.25 | $110.53 | $110.58 | $110.58 | 919,952 |
| 2023-03-21 | $113.11 | $117.14 | $112.90 | $114.73 | $114.73 | 1,124,564 |
| 2023-03-20 | $112.64 | $114.24 | $108.45 | $111.71 | $111.71 | 1,053,824 |
| 2023-03-17 | $115.21 | $115.21 | $110.22 | $113.13 | $113.13 | 1,378,791 |
| 2023-03-16 | $113.65 | $116.84 | $112.01 | $115.53 | $115.53 | 1,109,212 |
| 2023-03-15 | $109.91 | $114.71 | $108.84 | $113.48 | $113.48 | 1,115,167 |
| 2023-03-14 | $116.94 | $118.31 | $110.31 | $112.91 | $112.91 | 984,223 |
| 2023-03-13 | $110.63 | $115.30 | $108.61 | $113.64 | $113.64 | 1,063,722 |
| 2023-03-10 | $116.61 | $117.41 | $111.28 | $113.16 | $113.16 | 1,369,518 |
| 2023-03-09 | $121.87 | $123.67 | $117.47 | $117.80 | $117.80 | 823,767 |
| 2023-03-08 | $121.07 | $121.75 | $118.50 | $121.45 | $121.45 | 603,781 |
| 2023-03-07 | $125.94 | $127.09 | $121.38 | $121.43 | $121.43 | 1,047,554 |
| 2023-03-06 | $126.93 | $128.77 | $124.46 | $125.70 | $125.70 | 937,331 |
| 2023-03-03 | $123.20 | $126.78 | $122.37 | $126.60 | $126.60 | 1,161,623 |
| 2023-03-02 | $116.18 | $122.31 | $115.65 | $121.99 | $121.99 | 933,056 |
| 2023-03-01 | $121.00 | $121.00 | $118.08 | $118.24 | $118.24 | 843,370 |
| 2023-02-28 | $119.12 | $122.07 | $118.77 | $120.01 | $120.01 | 1,139,809 |
| 2023-02-27 | $120.02 | $121.70 | $118.71 | $119.61 | $119.61 | 825,492 |
| 2023-02-24 | $118.83 | $119.54 | $116.64 | $118.21 | $118.21 | 904,196 |
| 2023-02-23 | $120.42 | $122.42 | $117.89 | $121.27 | $121.27 | 1,214,059 |
| 2023-02-22 | $116.00 | $119.93 | $116.00 | $118.70 | $118.70 | 1,227,820 |
| 2023-02-21 | $122.72 | $123.65 | $115.72 | $115.77 | $115.77 | 1,906,898 |
| 2023-02-17 | $127.00 | $127.15 | $123.53 | $126.77 | $126.77 | 2,406,845 |
| 2023-02-16 | $135.70 | $137.79 | $129.63 | $129.91 | $129.91 | 2,349,130 |
| 2023-02-15 | $127.55 | $141.54 | $127.55 | $135.23 | $135.23 | 4,625,485 |
| 2023-02-14 | $120.80 | $125.44 | $118.65 | $125.21 | $125.21 | 1,865,647 |
| 2023-02-13 | $116.97 | $122.71 | $116.00 | $122.24 | $122.24 | 1,653,289 |
| 2023-02-10 | $116.00 | $118.00 | $114.77 | $116.66 | $116.66 | 879,171 |
| 2023-02-09 | $119.28 | $121.63 | $116.78 | $117.92 | $117.92 | 908,704 |
| 2023-02-08 | $121.85 | $122.23 | $117.83 | $118.06 | $118.06 | 1,167,922 |
| 2023-02-07 | $120.22 | $123.13 | $119.44 | $122.63 | $122.63 | 1,068,759 |
| 2023-02-06 | $121.45 | $122.89 | $120.11 | $121.39 | $121.39 | 1,094,425 |
| 2023-02-03 | $124.24 | $128.00 | $121.79 | $122.44 | $122.44 | 1,667,317 |
| 2023-02-02 | $129.20 | $133.00 | $125.86 | $130.96 | $130.96 | 2,195,859 |
| 2023-02-01 | $120.10 | $127.05 | $118.77 | $126.54 | $126.54 | 1,914,602 |
| 2023-01-31 | $114.24 | $120.61 | $113.59 | $120.60 | $120.60 | 1,338,823 |
| 2023-01-30 | $115.17 | $115.64 | $112.46 | $113.14 | $113.14 | 1,252,503 |
| 2023-01-27 | $112.75 | $118.87 | $112.40 | $117.70 | $117.70 | 1,064,099 |
| 2023-01-26 | $112.53 | $114.73 | $111.19 | $112.97 | $112.97 | 1,004,800 |
| 2023-01-25 | $111.20 | $111.52 | $107.15 | $111.21 | $111.21 | 1,245,502 |
| 2023-01-24 | $114.50 | $116.24 | $112.00 | $114.39 | $114.39 | 926,487 |
| 2023-01-23 | $110.03 | $116.21 | $108.10 | $116.05 | $116.05 | 1,278,744 |
| 2023-01-20 | $106.65 | $109.08 | $105.02 | $108.49 | $108.49 | 1,374,565 |
| 2023-01-19 | $112.00 | $112.49 | $104.68 | $105.32 | $105.32 | 1,807,730 |
| 2023-01-18 | $115.73 | $117.00 | $113.20 | $113.91 | $113.91 | 968,477 |
| 2023-01-17 | $113.34 | $115.18 | $111.85 | $114.50 | $114.50 | 1,141,654 |
| 2023-01-13 | $111.09 | $114.60 | $110.60 | $113.66 | $113.66 | 1,137,828 |
| 2023-01-12 | $112.50 | $113.56 | $108.05 | $113.55 | $113.55 | 1,294,568 |
| 2023-01-11 | $110.19 | $111.87 | $108.90 | $111.68 | $111.68 | 1,696,226 |
| 2023-01-10 | $104.00 | $109.61 | $103.97 | $109.56 | $109.56 | 1,864,905 |
| 2023-01-09 | $102.51 | $107.40 | $101.75 | $104.74 | $104.74 | 1,668,737 |
| 2023-01-06 | $99.60 | $101.58 | $96.58 | $100.75 | $100.75 | 1,402,798 |
| 2023-01-05 | $99.95 | $100.77 | $97.24 | $98.27 | $98.27 | 1,564,223 |
| 2023-01-04 | $99.85 | $103.14 | $98.38 | $101.92 | $101.92 | 1,835,882 |
| 2023-01-03 | $102.69 | $103.33 | $96.60 | $97.71 | $97.71 | 1,738,539 |
| 2022-12-30 | $99.33 | $100.83 | $97.34 | $100.66 | $100.66 | 1,872,054 |
| 2022-12-29 | $97.24 | $102.73 | $95.89 | $100.64 | $100.64 | 2,894,946 |
| 2022-12-28 | $93.55 | $96.62 | $92.43 | $96.24 | $96.24 | 3,369,646 |
| 2022-12-27 | $92.42 | $92.42 | $88.84 | $91.15 | $91.15 | 1,188,363 |
| 2022-12-23 | $90.00 | $92.24 | $89.21 | $92.19 | $92.19 | 1,292,660 |
| 2022-12-22 | $90.85 | $91.27 | $86.29 | $89.79 | $89.79 | 2,085,899 |
| 2022-12-21 | $91.63 | $92.13 | $88.05 | $92.08 | $92.08 | 2,121,211 |
| 2022-12-20 | $90.02 | $93.25 | $88.53 | $90.93 | $90.93 | 1,326,973 |
| 2022-12-19 | $94.40 | $97.10 | $90.65 | $91.73 | $91.73 | 2,012,555 |
| 2022-12-16 | $91.94 | $95.17 | $91.32 | $94.68 | $94.68 | 3,414,521 |
| 2022-12-15 | $98.31 | $99.30 | $91.93 | $92.88 | $92.88 | 2,534,035 |
| 2022-12-14 | $98.50 | $104.54 | $98.50 | $101.15 | $101.15 | 2,018,846 |
| 2022-12-13 | $99.36 | $102.75 | $97.96 | $98.80 | $98.80 | 2,644,642 |
| 2022-12-12 | $91.95 | $96.38 | $91.59 | $96.00 | $96.00 | 1,565,555 |
| 2022-12-09 | $92.40 | $95.26 | $92.20 | $92.67 | $92.67 | 1,285,075 |
| 2022-12-08 | $91.65 | $93.33 | $89.90 | $92.71 | $92.71 | 1,480,126 |
| 2022-12-07 | $93.62 | $94.73 | $89.90 | $90.74 | $90.74 | 1,661,004 |
| 2022-12-06 | $97.65 | $97.99 | $92.78 | $94.29 | $94.29 | 2,216,162 |
| 2022-12-05 | $99.72 | $100.72 | $96.60 | $96.60 | $96.60 | 2,196,923 |
| 2022-12-02 | $101.00 | $105.39 | $100.55 | $100.70 | $100.70 | 1,490,256 |
| 2022-12-01 | $105.20 | $106.00 | $101.00 | $103.09 | $103.09 | 1,832,401 |
| 2022-11-30 | $101.70 | $105.52 | $99.78 | $105.52 | $105.52 | 2,473,479 |
| 2022-11-29 | $97.50 | $104.32 | $97.12 | $100.66 | $100.66 | 2,431,117 |
| 2022-11-28 | $104.11 | $105.79 | $100.85 | $102.06 | $102.06 | 1,765,866 |
| 2022-11-25 | $106.31 | $106.74 | $104.68 | $105.25 | $105.25 | 864,433 |
| 2022-11-23 | $106.59 | $108.64 | $105.44 | $107.02 | $107.02 | 958,370 |
| 2022-11-22 | $102.69 | $106.61 | $102.37 | $106.42 | $106.42 | 1,220,077 |
| 2022-11-21 | $100.32 | $102.90 | $100.01 | $102.57 | $102.57 | 1,385,303 |
| 2022-11-18 | $103.94 | $104.22 | $100.94 | $102.87 | $102.87 | 1,581,545 |
| 2022-11-17 | $101.10 | $101.76 | $99.23 | $101.40 | $101.40 | 1,668,975 |
| 2022-11-16 | $106.02 | $107.08 | $102.19 | $103.80 | $103.80 | 1,735,742 |
| 2022-11-15 | $110.81 | $114.39 | $107.14 | $107.70 | $107.70 | 2,152,975 |
| 2022-11-14 | $112.82 | $115.19 | $106.97 | $107.06 | $107.06 | 1,839,607 |
| 2022-11-11 | $109.90 | $115.91 | $107.75 | $114.08 | $114.08 | 2,060,817 |
| 2022-11-10 | $103.50 | $110.02 | $103.50 | $109.90 | $109.90 | 3,166,290 |
| 2022-11-09 | $100.99 | $102.19 | $96.67 | $96.97 | $96.97 | 1,918,703 |
| 2022-11-08 | $99.18 | $105.77 | $98.70 | $103.32 | $103.32 | 3,193,267 |
| 2022-11-07 | $103.27 | $103.27 | $95.92 | $97.97 | $97.97 | 2,935,322 |
| 2022-11-04 | $103.14 | $104.41 | $98.65 | $101.25 | $101.25 | 2,494,289 |
| 2022-11-03 | $104.30 | $105.24 | $101.15 | $101.39 | $101.39 | 2,877,267 |
| 2022-11-02 | $114.00 | $117.27 | $104.81 | $105.71 | $105.71 | 4,765,734 |
| 2022-11-01 | $119.05 | $120.35 | $114.64 | $114.70 | $114.70 | 1,989,088 |
| 2022-10-31 | $116.60 | $118.73 | $115.24 | $115.91 | $115.91 | 1,919,049 |
| 2022-10-28 | $118.88 | $119.46 | $114.58 | $116.70 | $116.70 | 2,312,463 |
| 2022-10-27 | $120.50 | $124.62 | $118.30 | $119.81 | $119.81 | 1,434,158 |
| 2022-10-26 | $122.04 | $123.96 | $119.30 | $119.54 | $119.54 | 1,679,649 |
| 2022-10-25 | $112.55 | $121.65 | $112.55 | $121.29 | $121.29 | 2,523,675 |
| 2022-10-24 | $108.97 | $113.48 | $105.87 | $113.28 | $113.28 | 2,622,275 |
| 2022-10-21 | $109.85 | $111.46 | $105.95 | $109.48 | $109.48 | 3,661,432 |
| 2022-10-20 | $107.00 | $116.39 | $106.00 | $109.90 | $109.90 | 6,350,529 |
| 2022-10-19 | $121.86 | $123.05 | $109.05 | $110.30 | $110.30 | 12,839,239 |
| 2022-10-18 | $149.96 | $152.64 | $144.81 | $147.74 | $147.74 | 1,560,751 |
| 2022-10-17 | $141.05 | $148.17 | $140.34 | $143.96 | $143.96 | 1,616,353 |
| 2022-10-14 | $148.10 | $149.97 | $136.85 | $136.94 | $136.94 | 1,687,988 |
| 2022-10-13 | $142.71 | $148.01 | $138.75 | $146.43 | $146.43 | 2,360,086 |
| 2022-10-12 | $152.70 | $152.70 | $145.94 | $149.98 | $149.98 | 1,685,250 |
| 2022-10-11 | $153.15 | $154.29 | $150.01 | $152.06 | $152.06 | 1,583,310 |
| 2022-10-10 | $155.00 | $157.93 | $151.17 | $154.14 | $154.14 | 1,317,925 |
| 2022-10-07 | $164.47 | $164.47 | $153.49 | $154.26 | $154.26 | 3,212,236 |
| 2022-10-06 | $176.76 | $181.24 | $168.59 | $168.68 | $168.68 | 2,406,256 |
| 2022-10-05 | $180.46 | $182.60 | $172.16 | $178.68 | $178.68 | 1,364,492 |
| 2022-10-04 | $183.55 | $186.70 | $181.26 | $185.31 | $185.31 | 1,502,161 |
| 2022-10-03 | $179.90 | $182.00 | $173.24 | $177.38 | $177.38 | 1,525,519 |
| 2022-09-30 | $178.30 | $184.92 | $174.54 | $178.14 | $178.14 | 2,126,611 |
| 2022-09-29 | $182.50 | $184.53 | $171.00 | $174.16 | $174.16 | 2,436,388 |
| 2022-09-28 | $181.34 | $188.94 | $178.15 | $187.37 | $187.37 | 2,388,062 |
| 2022-09-27 | $189.00 | $193.24 | $176.00 | $180.22 | $180.22 | 3,238,991 |
| 2022-09-26 | $177.11 | $186.91 | $177.11 | $181.58 | $181.58 | 3,580,422 |
| 2022-09-23 | $167.46 | $176.98 | $167.11 | $176.57 | $176.57 | 2,294,860 |
| 2022-09-22 | $174.19 | $181.98 | $170.17 | $171.08 | $171.08 | 2,195,154 |
| 2022-09-21 | $185.23 | $187.82 | $175.78 | $175.83 | $175.83 | 1,821,936 |
| 2022-09-20 | $193.75 | $194.92 | $181.78 | $183.49 | $183.49 | 2,099,810 |
| 2022-09-19 | $196.02 | $201.19 | $195.39 | $197.28 | $197.28 | 1,344,787 |
| 2022-09-16 | $203.71 | $203.71 | $199.00 | $200.17 | $200.17 | 1,770,786 |
| 2022-09-15 | $211.43 | $218.09 | $207.44 | $208.67 | $208.67 | 1,072,200 |
| 2022-09-14 | $213.95 | $215.95 | $207.31 | $212.50 | $212.50 | 1,696,713 |
| 2022-09-13 | $222.50 | $225.27 | $212.92 | $213.19 | $213.19 | 1,643,259 |
| 2022-09-12 | $241.00 | $244.14 | $229.60 | $232.73 | $232.73 | 775,072 |
| 2022-09-09 | $235.85 | $238.73 | $233.20 | $238.00 | $238.00 | 466,491 |
| 2022-09-08 | $226.01 | $233.36 | $224.33 | $233.23 | $233.23 | 639,650 |
| 2022-09-07 | $224.69 | $231.93 | $224.36 | $229.89 | $229.89 | 721,162 |
| 2022-09-06 | $222.97 | $226.72 | $220.00 | $225.51 | $225.51 | 747,004 |
| 2022-09-02 | $236.03 | $237.05 | $222.37 | $223.39 | $223.39 | 892,095 |
| 2022-09-01 | $216.36 | $233.07 | $216.36 | $233.01 | $233.01 | 1,405,813 |
| 2022-08-31 | $225.09 | $225.73 | $218.26 | $220.41 | $220.41 | 981,087 |
| 2022-08-30 | $234.58 | $235.83 | $220.88 | $221.99 | $221.99 | 1,068,443 |
| 2022-08-29 | $230.80 | $237.11 | $230.07 | $231.51 | $231.51 | 586,165 |
| 2022-08-26 | $252.00 | $253.46 | $234.62 | $234.88 | $234.88 | 720,594 |
| 2022-08-25 | $247.93 | $251.99 | $245.83 | $249.97 | $249.97 | 574,565 |
| 2022-08-24 | $244.41 | $247.38 | $241.96 | $243.95 | $243.95 | 542,297 |
| 2022-08-23 | $242.00 | $245.28 | $238.91 | $243.30 | $243.30 | 656,942 |
| 2022-08-22 | $247.00 | $247.65 | $240.31 | $241.53 | $241.53 | 887,124 |
| 2022-08-19 | $265.67 | $266.31 | $253.57 | $256.01 | $256.01 | 1,030,482 |
| 2022-08-18 | $256.50 | $270.35 | $255.15 | $269.62 | $269.62 | 719,760 |
| 2022-08-17 | $260.99 | $264.96 | $255.36 | $255.62 | $255.62 | 741,697 |
| 2022-08-16 | $270.75 | $270.88 | $264.77 | $267.51 | $267.51 | 635,571 |
| 2022-08-15 | $277.01 | $278.75 | $270.01 | $272.17 | $272.17 | 589,195 |
| 2022-08-12 | $270.84 | $281.50 | $264.29 | $280.52 | $280.52 | 1,097,901 |
| 2022-08-11 | $264.88 | $270.94 | $262.84 | $266.35 | $266.35 | 1,127,510 |
| 2022-08-10 | $252.36 | $262.40 | $248.05 | $259.64 | $259.64 | 1,081,302 |
| 2022-08-09 | $248.76 | $249.21 | $241.98 | $244.20 | $244.20 | 719,824 |
| 2022-08-08 | $257.41 | $260.83 | $248.64 | $252.06 | $252.06 | 931,555 |
| 2022-08-05 | $241.53 | $253.64 | $240.19 | $248.13 | $248.13 | 910,199 |
| 2022-08-04 | $247.87 | $254.48 | $241.76 | $243.59 | $243.59 | 1,264,869 |
| 2022-08-03 | $282.34 | $282.62 | $245.01 | $248.99 | $248.99 | 2,125,357 |
| 2022-08-02 | $259.76 | $271.76 | $257.14 | $266.65 | $266.65 | 1,179,840 |
| 2022-08-01 | $264.96 | $269.92 | $262.26 | $264.99 | $264.99 | 600,927 |
| 2022-07-29 | $257.31 | $268.79 | $256.00 | $268.30 | $268.30 | 1,124,277 |
| 2022-07-28 | $252.38 | $259.98 | $250.67 | $256.89 | $256.89 | 1,378,061 |
| 2022-07-27 | $238.77 | $246.47 | $237.10 | $245.14 | $245.14 | 637,841 |
| 2022-07-26 | $236.50 | $238.02 | $230.06 | $232.15 | $232.15 | 492,560 |
| 2022-07-25 | $240.50 | $240.86 | $234.55 | $238.54 | $238.54 | 438,537 |
| 2022-07-22 | $248.99 | $251.76 | $236.90 | $239.93 | $239.93 | 719,515 |
| 2022-07-21 | $247.26 | $252.55 | $243.05 | $249.88 | $249.88 | 666,854 |
| 2022-07-20 | $233.99 | $250.38 | $232.30 | $249.20 | $249.20 | 1,166,844 |
| 2022-07-19 | $226.85 | $231.85 | $224.33 | $230.58 | $230.58 | 763,062 |
| 2022-07-18 | $221.79 | $227.98 | $220.03 | $223.70 | $223.70 | 1,024,667 |
| 2022-07-15 | $208.08 | $215.46 | $201.85 | $215.06 | $215.06 | 833,421 |
| 2022-07-14 | $213.80 | $215.00 | $207.56 | $208.60 | $208.60 | 1,084,911 |
| 2022-07-13 | $214.05 | $221.41 | $211.98 | $218.54 | $218.54 | 485,087 |
| 2022-07-12 | $222.58 | $225.57 | $219.00 | $219.32 | $219.32 | 694,573 |
| 2022-07-11 | $227.06 | $228.89 | $220.44 | $222.83 | $222.83 | 514,683 |
| 2022-07-08 | $225.93 | $231.43 | $222.25 | $230.56 | $230.56 | 845,550 |
| 2022-07-07 | $219.98 | $231.45 | $219.98 | $230.29 | $230.29 | 683,264 |
| 2022-07-06 | $217.21 | $221.38 | $212.00 | $217.18 | $217.18 | 714,098 |
| 2022-07-05 | $212.89 | $218.57 | $206.68 | $216.69 | $216.69 | 1,005,335 |
| 2022-07-01 | $213.81 | $221.90 | $213.00 | $217.51 | $217.51 | 666,576 |
| 2022-06-30 | $209.87 | $213.96 | $206.36 | $210.58 | $210.58 | 866,373 |
| 2022-06-29 | $218.73 | $218.73 | $208.92 | $214.61 | $214.61 | 753,350 |
| 2022-06-28 | $225.36 | $228.91 | $216.46 | $217.02 | $217.02 | 647,929 |
| 2022-06-27 | $228.08 | $231.94 | $223.47 | $223.57 | $223.57 | 861,132 |
| 2022-06-24 | $223.00 | $224.87 | $217.12 | $224.55 | $224.55 | 1,137,887 |
| 2022-06-23 | $213.56 | $222.46 | $206.44 | $221.91 | $221.91 | 1,243,524 |
| 2022-06-22 | $203.36 | $214.63 | $203.00 | $212.57 | $212.57 | 3,082,169 |
| 2022-06-21 | $224.25 | $235.44 | $219.84 | $219.98 | $219.98 | 1,469,580 |
| 2022-06-17 | $223.01 | $228.13 | $217.87 | $220.25 | $220.25 | 1,616,436 |
| 2022-06-16 | $239.40 | $242.77 | $222.09 | $223.99 | $223.99 | 1,343,894 |
| 2022-06-15 | $242.95 | $254.07 | $240.54 | $248.54 | $248.54 | 792,999 |
| 2022-06-14 | $245.26 | $247.21 | $237.22 | $240.15 | $240.15 | 839,552 |
| 2022-06-13 | $249.59 | $251.87 | $240.01 | $244.52 | $244.52 | 1,296,714 |
| 2022-06-10 | $269.79 | $272.11 | $256.44 | $261.50 | $261.50 | 1,233,175 |
| 2022-06-09 | $286.99 | $291.51 | $277.76 | $277.87 | $277.87 | 958,018 |
| 2022-06-08 | $292.05 | $299.85 | $287.43 | $290.18 | $290.18 | 911,868 |
| 2022-06-07 | $280.00 | $293.34 | $278.13 | $292.78 | $292.78 | 943,207 |
| 2022-06-06 | $275.93 | $287.72 | $275.86 | $284.34 | $284.34 | 1,358,339 |
| 2022-06-03 | $260.51 | $274.86 | $258.16 | $268.88 | $268.88 | 775,016 |
| 2022-06-02 | $249.79 | $271.60 | $249.16 | $268.95 | $268.95 | 1,276,622 |
| 2022-06-01 | $250.68 | $255.95 | $241.01 | $243.86 | $243.86 | 746,142 |
| 2022-05-31 | $255.00 | $256.85 | $243.81 | $247.08 | $247.08 | 1,917,946 |
| 2022-05-27 | $250.48 | $259.22 | $247.74 | $256.17 | $256.17 | 1,344,590 |
| 2022-05-26 | $231.16 | $244.00 | $230.44 | $241.24 | $241.24 | 1,225,454 |
| 2022-05-25 | $219.05 | $234.03 | $216.32 | $231.22 | $231.22 | 1,256,269 |
| 2022-05-24 | $225.06 | $226.50 | $211.67 | $215.63 | $215.63 | 1,204,086 |
| 2022-05-23 | $225.22 | $231.25 | $218.00 | $230.67 | $230.67 | 1,103,210 |
| 2022-05-20 | $224.59 | $226.88 | $208.55 | $220.84 | $220.84 | 1,062,046 |
| 2022-05-19 | $208.80 | $228.71 | $207.96 | $223.69 | $223.69 | 1,134,488 |
| 2022-05-18 | $220.91 | $226.76 | $206.74 | $209.81 | $209.81 | 1,071,627 |
| 2022-05-17 | $225.00 | $227.26 | $217.58 | $225.91 | $225.91 | 885,413 |
| 2022-05-16 | $222.90 | $229.08 | $218.96 | $219.84 | $219.84 | 510,169 |
| 2022-05-13 | $218.48 | $228.12 | $218.48 | $226.49 | $226.49 | 879,041 |
| 2022-05-12 | $200.00 | $221.59 | $197.94 | $214.03 | $214.03 | 1,566,982 |
| 2022-05-11 | $220.74 | $223.14 | $203.89 | $204.62 | $204.62 | 1,184,954 |
| 2022-05-10 | $232.18 | $233.88 | $212.10 | $223.33 | $223.33 | 1,322,886 |
| 2022-05-09 | $235.40 | $237.42 | $223.29 | $227.44 | $227.44 | 1,215,978 |
| 2022-05-06 | $257.71 | $257.71 | $237.07 | $241.69 | $241.69 | 1,231,601 |
| 2022-05-05 | $261.27 | $267.17 | $254.20 | $260.52 | $260.52 | 1,509,782 |
| 2022-05-04 | $244.55 | $268.59 | $237.82 | $261.78 | $261.78 | 2,386,717 |
| 2022-05-03 | $225.02 | $238.35 | $223.72 | $234.17 | $234.17 | 1,409,738 |
| 2022-05-02 | $218.70 | $226.81 | $217.11 | $226.69 | $226.69 | 1,060,015 |
| 2022-04-29 | $232.72 | $237.22 | $218.93 | $219.38 | $219.38 | 819,327 |
| 2022-04-28 | $233.49 | $235.00 | $222.34 | $233.32 | $233.32 | 911,335 |
| 2022-04-27 | $231.00 | $238.97 | $229.94 | $230.32 | $230.32 | 850,781 |
| 2022-04-26 | $243.78 | $244.85 | $228.88 | $229.95 | $229.95 | 1,195,982 |
| 2022-04-25 | $234.03 | $245.36 | $232.01 | $245.34 | $245.34 | 885,026 |
| 2022-04-22 | $242.23 | $248.66 | $236.93 | $237.98 | $237.98 | 869,714 |
| 2022-04-21 | $261.53 | $262.72 | $233.03 | $241.00 | $241.00 | 1,598,945 |
| 2022-04-20 | $270.00 | $270.88 | $258.07 | $259.73 | $259.73 | 828,343 |
| 2022-04-19 | $248.87 | $268.94 | $247.56 | $267.20 | $267.20 | 970,881 |
| 2022-04-18 | $250.00 | $251.00 | $245.40 | $249.27 | $249.27 | 979,935 |
| 2022-04-14 | $269.43 | $269.71 | $250.06 | $251.19 | $251.19 | 1,245,890 |
| 2022-04-13 | $265.01 | $268.36 | $261.69 | $268.09 | $268.09 | 1,066,893 |
| 2022-04-12 | $275.29 | $284.57 | $263.15 | $264.90 | $264.90 | 1,382,878 |
| 2022-04-11 | $285.00 | $296.00 | $276.62 | $277.40 | $277.40 | 871,578 |
| 2022-04-08 | $296.16 | $296.16 | $286.59 | $287.41 | $287.41 | 665,778 |
| 2022-04-07 | $297.18 | $300.59 | $293.23 | $296.96 | $296.96 | 575,942 |
| 2022-04-06 | $308.76 | $308.92 | $292.17 | $300.08 | $300.08 | 1,260,407 |
| 2022-04-05 | $328.31 | $328.60 | $314.00 | $316.01 | $316.01 | 1,065,146 |
| 2022-04-04 | $301.14 | $315.59 | $301.14 | $315.43 | $315.43 | 557,225 |
| 2022-04-01 | $298.74 | $303.48 | $296.53 | $301.00 | $301.00 | 636,190 |
| 2022-03-31 | $313.14 | $314.88 | $297.12 | $297.26 | $297.26 | 720,281 |
| 2022-03-30 | $318.28 | $319.68 | $309.92 | $311.06 | $311.06 | 520,670 |
| 2022-03-29 | $317.25 | $322.55 | $311.51 | $321.14 | $321.14 | 416,324 |
| 2022-03-28 | $312.00 | $320.65 | $306.51 | $312.33 | $312.33 | 440,036 |
| 2022-03-25 | $321.53 | $322.89 | $305.64 | $312.61 | $312.61 | 516,763 |
| 2022-03-24 | $318.64 | $324.35 | $312.20 | $323.42 | $323.42 | 364,912 |
| 2022-03-23 | $318.05 | $326.85 | $315.73 | $317.49 | $317.49 | 360,077 |
| 2022-03-22 | $312.00 | $328.20 | $310.62 | $323.91 | $323.91 | 569,550 |
| 2022-03-21 | $314.66 | $319.99 | $307.02 | $312.04 | $312.04 | 475,558 |
| 2022-03-18 | $309.64 | $322.34 | $309.12 | $319.33 | $319.33 | 847,925 |
| 2022-03-17 | $304.66 | $313.70 | $302.87 | $309.84 | $309.84 | 526,745 |
| 2022-03-16 | $290.70 | $306.23 | $290.70 | $305.46 | $305.46 | 800,658 |
| 2022-03-15 | $277.08 | $287.79 | $270.97 | $286.98 | $286.98 | 522,793 |
| 2022-03-14 | $279.30 | $286.25 | $271.06 | $275.94 | $275.94 | 597,244 |
| 2022-03-11 | $302.03 | $306.12 | $281.35 | $281.64 | $281.64 | 796,012 |
| 2022-03-10 | $305.00 | $315.00 | $295.28 | $303.21 | $303.21 | 646,284 |
| 2022-03-09 | $311.79 | $314.56 | $298.39 | $311.20 | $311.20 | 633,264 |
| 2022-03-08 | $309.22 | $316.89 | $301.92 | $306.12 | $306.12 | 746,359 |
| 2022-03-07 | $320.98 | $322.35 | $310.35 | $312.35 | $312.35 | 660,400 |
| 2022-03-04 | $321.19 | $329.50 | $309.42 | $317.49 | $317.49 | 611,388 |
| 2022-03-03 | $320.38 | $324.99 | $312.41 | $319.88 | $319.88 | 626,406 |
| 2022-03-02 | $321.52 | $323.11 | $313.66 | $316.41 | $316.41 | 715,510 |
| 2022-03-01 | $314.49 | $321.72 | $310.03 | $321.24 | $321.24 | 758,527 |
| 2022-02-28 | $316.00 | $320.19 | $309.25 | $315.47 | $315.47 | 1,006,657 |
| 2022-02-25 | $299.11 | $318.16 | $298.03 | $316.56 | $316.56 | 936,068 |
| 2022-02-24 | $263.37 | $303.23 | $260.71 | $301.35 | $301.35 | 1,244,398 |
| 2022-02-23 | $285.29 | $287.13 | $270.26 | $270.99 | $270.99 | 743,220 |
| 2022-02-22 | $291.08 | $295.62 | $278.81 | $282.47 | $282.47 | 1,108,444 |
| 2022-02-18 | $304.15 | $308.92 | $291.52 | $294.76 | $294.76 | 885,301 |
| 2022-02-17 | $311.56 | $316.42 | $302.59 | $302.80 | $302.80 | 1,607,464 |
| 2022-02-16 | $298.59 | $320.30 | $290.56 | $316.44 | $316.44 | 2,699,565 |
| 2022-02-15 | $276.22 | $278.23 | $270.69 | $276.70 | $276.70 | 1,140,554 |
| 2022-02-14 | $274.01 | $276.68 | $267.37 | $270.45 | $270.45 | 770,873 |
| 2022-02-11 | $289.85 | $293.89 | $273.85 | $275.28 | $275.28 | 775,195 |
| 2022-02-10 | $288.00 | $297.30 | $286.37 | $288.75 | $288.75 | 645,837 |
| 2022-02-09 | $293.31 | $297.76 | $289.17 | $294.48 | $294.48 | 709,901 |
| 2022-02-08 | $277.00 | $287.03 | $276.52 | $284.43 | $284.43 | 628,770 |
| 2022-02-07 | $279.00 | $284.93 | $278.34 | $279.97 | $279.97 | 590,891 |
| 2022-02-04 | $276.97 | $283.16 | $276.18 | $279.93 | $279.93 | 604,263 |
| 2022-02-03 | $278.97 | $284.99 | $274.63 | $275.44 | $275.44 | 725,533 |
| 2022-02-02 | $288.05 | $290.14 | $279.36 | $282.32 | $282.32 | 544,632 |
| 2022-02-01 | $286.29 | $289.60 | $278.02 | $288.02 | $288.02 | 875,556 |
| 2022-01-31 | $269.87 | $283.50 | $269.27 | $282.38 | $282.38 | 886,190 |
| 2022-01-28 | $258.84 | $266.96 | $251.74 | $266.70 | $266.70 | 973,707 |
| 2022-01-27 | $268.00 | $271.50 | $255.51 | $256.99 | $256.99 | 1,064,421 |
| 2022-01-26 | $283.01 | $287.53 | $263.04 | $265.19 | $265.19 | 940,527 |
| 2022-01-25 | $279.56 | $283.25 | $270.64 | $276.32 | $276.32 | 954,918 |
| 2022-01-24 | $262.60 | $287.47 | $260.24 | $286.19 | $286.19 | 1,336,862 |
| 2022-01-21 | $280.00 | $281.10 | $270.70 | $271.16 | $271.16 | 1,304,100 |
| 2022-01-20 | $296.00 | $302.17 | $283.85 | $284.11 | $284.11 | 781,741 |
| 2022-01-19 | $297.41 | $305.36 | $291.27 | $291.36 | $291.36 | 734,221 |
| 2022-01-18 | $300.01 | $302.55 | $293.52 | $294.90 | $294.90 | 909,361 |
| 2022-01-14 | $308.08 | $315.77 | $302.55 | $306.28 | $306.28 | 1,069,974 |
| 2022-01-13 | $320.70 | $323.88 | $308.92 | $310.34 | $310.34 | 645,093 |
| 2022-01-12 | $325.82 | $327.72 | $318.15 | $319.00 | $319.00 | 869,059 |
| 2022-01-11 | $323.00 | $329.70 | $318.05 | $323.29 | $323.29 | 1,116,190 |
| 2022-01-10 | $321.14 | $323.88 | $306.79 | $323.73 | $323.73 | 1,292,421 |
| 2022-01-07 | $316.15 | $324.26 | $311.09 | $316.55 | $316.55 | 1,003,218 |
| 2022-01-06 | $313.88 | $322.23 | $303.34 | $317.39 | $317.39 | 1,122,263 |
| 2022-01-05 | $332.15 | $332.58 | $309.29 | $312.09 | $312.09 | 1,429,271 |
| 2022-01-04 | $346.64 | $347.89 | $318.52 | $332.08 | $332.08 | 1,610,883 |
| 2022-01-03 | $353.98 | $353.98 | $343.44 | $347.91 | $347.91 | 565,501 |
| 2021-12-31 | $350.96 | $356.84 | $350.00 | $351.92 | $351.92 | 406,405 |
| 2021-12-30 | $347.30 | $357.15 | $346.00 | $352.96 | $352.96 | 365,837 |
| 2021-12-29 | $348.76 | $350.20 | $339.63 | $346.93 | $346.93 | 407,774 |
| 2021-12-28 | $352.98 | $352.98 | $346.46 | $348.18 | $348.18 | 382,427 |
| 2021-12-27 | $352.49 | $356.36 | $346.14 | $352.08 | $352.08 | 455,001 |
| 2021-12-23 | $351.47 | $354.58 | $346.51 | $351.29 | $351.29 | 391,453 |
| 2021-12-22 | $350.67 | $354.59 | $345.00 | $351.81 | $351.81 | 463,254 |
| 2021-12-21 | $347.51 | $352.25 | $337.63 | $348.20 | $348.20 | 565,541 |
| 2021-12-20 | $352.04 | $360.24 | $343.90 | $346.12 | $346.12 | 828,005 |
| 2021-12-17 | $343.00 | $362.34 | $339.50 | $357.43 | $357.43 | 1,647,665 |
| 2021-12-16 | $370.94 | $377.71 | $346.23 | $350.04 | $350.04 | 1,404,350 |
| 2021-12-15 | $342.92 | $356.95 | $336.34 | $355.57 | $355.57 | 1,340,705 |
| 2021-12-14 | $340.45 | $343.85 | $335.00 | $341.30 | $341.30 | 1,044,797 |
| 2021-12-13 | $349.30 | $352.59 | $342.18 | $345.48 | $345.48 | 935,699 |
| 2021-12-10 | $360.62 | $366.65 | $347.52 | $348.24 | $348.24 | 756,679 |
| 2021-12-09 | $369.73 | $370.41 | $357.76 | $360.64 | $360.64 | 718,407 |
| 2021-12-08 | $360.95 | $375.34 | $352.56 | $367.98 | $367.98 | 1,083,459 |
| 2021-12-07 | $374.78 | $380.00 | $355.59 | $358.42 | $358.42 | 2,041,850 |
| 2021-12-06 | $384.06 | $384.06 | $362.00 | $366.68 | $366.68 | 1,495,941 |
| 2021-12-03 | $401.00 | $407.29 | $383.67 | $385.56 | $385.56 | 1,056,361 |
| 2021-12-02 | $402.21 | $417.68 | $398.51 | $406.46 | $406.46 | 656,551 |
| 2021-12-01 | $423.57 | $427.22 | $403.49 | $403.57 | $403.57 | 790,956 |
| 2021-11-30 | $425.49 | $433.52 | $411.53 | $421.24 | $421.24 | 1,687,931 |
| 2021-11-29 | $437.50 | $442.18 | $419.01 | $424.58 | $424.58 | 672,204 |
| 2021-11-26 | $429.79 | $445.66 | $427.78 | $433.15 | $433.15 | 374,267 |
| 2021-11-24 | $429.14 | $437.44 | $421.93 | $437.10 | $437.10 | 367,985 |
| 2021-11-23 | $440.00 | $447.27 | $423.91 | $432.83 | $432.83 | 585,687 |
| 2021-11-22 | $443.52 | $463.46 | $427.01 | $439.99 | $439.99 | 1,021,178 |
| 2021-11-19 | $425.42 | $438.93 | $420.68 | $434.25 | $434.25 | 755,688 |
| 2021-11-18 | $429.36 | $430.32 | $417.53 | $422.09 | $422.09 | 487,087 |
| 2021-11-17 | $439.13 | $439.78 | $426.15 | $426.64 | $426.64 | 461,409 |
| 2021-11-16 | $436.32 | $442.28 | $430.27 | $438.68 | $438.68 | 529,997 |
| 2021-11-15 | $443.94 | $446.51 | $431.45 | $434.16 | $434.16 | 540,363 |
| 2021-11-12 | $450.00 | $454.12 | $441.29 | $446.87 | $446.87 | 372,680 |
| 2021-11-11 | $443.08 | $450.76 | $441.01 | $450.03 | $450.03 | 520,737 |
| 2021-11-10 | $437.18 | $449.48 | $430.24 | $440.39 | $440.39 | 700,219 |
| 2021-11-09 | $448.67 | $450.00 | $435.57 | $439.80 | $439.80 | 695,561 |
| 2021-11-08 | $450.68 | $451.56 | $443.04 | $448.55 | $448.55 | 566,258 |
| 2021-11-05 | $452.00 | $461.21 | $441.54 | $442.88 | $442.88 | 778,311 |
| 2021-11-04 | $456.41 | $462.01 | $448.31 | $452.03 | $452.03 | 840,679 |
| 2021-11-03 | $478.01 | $480.90 | $443.62 | $453.40 | $453.40 | 1,517,779 |
| 2021-11-02 | $464.98 | $524.31 | $455.10 | $483.58 | $483.58 | 1,885,521 |
| 2021-11-01 | $500.00 | $507.00 | $491.18 | $505.80 | $505.80 | 709,420 |
| 2021-10-29 | $499.91 | $503.50 | $493.55 | $498.56 | $498.56 | 651,482 |
| 2021-10-28 | $488.91 | $510.53 | $488.01 | $503.52 | $503.52 | 686,705 |
| 2021-10-27 | $475.04 | $497.87 | $475.04 | $488.88 | $488.88 | 789,664 |
| 2021-10-26 | $475.39 | $479.15 | $466.46 | $472.71 | $472.71 | 466,768 |
| 2021-10-25 | $472.21 | $475.56 | $462.97 | $470.12 | $470.12 | 628,299 |
| 2021-10-22 | $472.79 | $475.30 | $463.21 | $470.32 | $470.32 | 311,030 |
| 2021-10-21 | $459.36 | $472.04 | $456.01 | $471.71 | $471.71 | 419,694 |
| 2021-10-20 | $464.85 | $466.48 | $454.27 | $458.22 | $458.22 | 507,997 |
| 2021-10-19 | $473.80 | $476.31 | $460.09 | $462.84 | $462.84 | 514,567 |
| 2021-10-18 | $446.18 | $470.80 | $442.78 | $470.02 | $470.02 | 789,590 |
| 2021-10-15 | $441.90 | $457.99 | $439.00 | $451.94 | $451.94 | 896,726 |
| 2021-10-14 | $426.65 | $434.77 | $420.15 | $433.75 | $433.75 | 528,432 |
| 2021-10-13 | $427.09 | $430.81 | $414.10 | $418.91 | $418.91 | 601,940 |
| 2021-10-12 | $415.10 | $423.45 | $414.59 | $421.43 | $421.43 | 473,547 |
| 2021-10-11 | $405.83 | $417.99 | $405.06 | $409.57 | $409.57 | 386,882 |
| 2021-10-08 | $417.45 | $418.62 | $404.18 | $406.78 | $406.78 | 378,924 |
| 2021-10-07 | $410.98 | $422.50 | $410.98 | $417.58 | $417.58 | 464,377 |
| 2021-10-06 | $395.63 | $407.19 | $393.13 | $405.17 | $405.17 | 587,599 |
| 2021-10-05 | $404.00 | $411.88 | $400.06 | $403.00 | $403.00 | 416,749 |
| 2021-10-04 | $404.26 | $405.00 | $392.02 | $402.09 | $402.09 | 624,066 |
| 2021-10-01 | $408.67 | $409.99 | $391.85 | $404.95 | $404.95 | 671,660 |
| 2021-09-30 | $409.89 | $415.82 | $405.69 | $408.67 | $408.67 | 906,553 |
| 2021-09-29 | $430.18 | $430.18 | $395.14 | $406.53 | $406.53 | 1,441,583 |
| 2021-09-28 | $436.00 | $438.34 | $421.19 | $425.34 | $425.34 | 598,514 |
| 2021-09-27 | $440.90 | $449.24 | $434.89 | $443.80 | $443.80 | 418,271 |
| 2021-09-24 | $449.68 | $456.96 | $444.61 | $444.61 | $444.61 | 533,910 |
| 2021-09-23 | $446.65 | $458.97 | $446.00 | $454.02 | $454.02 | 678,964 |
| 2021-09-22 | $428.46 | $445.09 | $427.06 | $442.27 | $442.27 | 631,386 |
| 2021-09-21 | $424.50 | $429.33 | $416.56 | $425.22 | $425.22 | 551,119 |
| 2021-09-20 | $424.69 | $426.90 | $412.59 | $421.17 | $421.17 | 695,343 |
| 2021-09-17 | $436.55 | $443.66 | $434.64 | $435.36 | $435.36 | 1,324,173 |
| 2021-09-16 | $441.05 | $441.05 | $434.62 | $440.70 | $440.70 | 465,425 |
| 2021-09-15 | $434.00 | $443.20 | $430.15 | $441.54 | $441.54 | 428,663 |
| 2021-09-14 | $437.79 | $441.80 | $429.50 | $433.54 | $433.54 | 390,164 |
| 2021-09-13 | $452.71 | $453.36 | $429.30 | $438.69 | $438.69 | 697,979 |
| 2021-09-10 | $456.03 | $466.92 | $450.99 | $451.31 | $451.31 | 526,606 |
| 2021-09-09 | $445.92 | $460.00 | $445.09 | $455.24 | $455.24 | 568,560 |
| 2021-09-08 | $443.33 | $450.84 | $440.41 | $443.21 | $443.21 | 474,653 |
| 2021-09-07 | $453.75 | $455.00 | $437.83 | $445.55 | $445.55 | 574,261 |
| 2021-09-03 | $451.51 | $458.57 | $448.82 | $453.75 | $453.75 | 538,944 |
| 2021-09-02 | $443.50 | $453.58 | $443.08 | $453.01 | $453.01 | 577,938 |
| 2021-09-01 | $440.47 | $442.84 | $434.81 | $438.71 | $438.71 | 621,877 |
| 2021-08-31 | $443.42 | $443.48 | $434.40 | $436.98 | $436.98 | 803,377 |
| 2021-08-30 | $447.84 | $458.10 | $440.67 | $442.70 | $442.70 | 921,543 |
| 2021-08-27 | $428.33 | $442.28 | $428.33 | $437.11 | $437.11 | 754,587 |
| 2021-08-26 | $424.58 | $429.34 | $422.88 | $427.47 | $427.47 | 382,854 |
| 2021-08-25 | $420.00 | $429.20 | $418.70 | $425.87 | $425.87 | 497,040 |
| 2021-08-24 | $414.96 | $422.11 | $414.96 | $418.90 | $418.90 | 481,013 |
| 2021-08-23 | $402.93 | $417.72 | $401.25 | $415.03 | $415.03 | 628,328 |
| 2021-08-20 | $391.95 | $404.99 | $391.95 | $400.32 | $400.32 | 594,995 |
| 2021-08-19 | $385.23 | $397.50 | $385.00 | $391.85 | $391.85 | 429,389 |
| 2021-08-18 | $389.11 | $397.59 | $386.99 | $390.05 | $390.05 | 528,632 |
| 2021-08-17 | $407.46 | $407.46 | $385.57 | $389.99 | $389.99 | 955,437 |
| 2021-08-16 | $414.30 | $414.30 | $408.01 | $410.19 | $410.19 | 566,890 |
| 2021-08-13 | $423.55 | $424.58 | $411.84 | $414.10 | $414.10 | 520,021 |
| 2021-08-12 | $415.11 | $423.80 | $413.67 | $423.32 | $423.32 | 672,879 |
| 2021-08-11 | $419.36 | $420.66 | $411.03 | $417.22 | $417.22 | 601,618 |
| 2021-08-10 | $420.00 | $426.65 | $415.09 | $419.09 | $419.09 | 495,636 |
| 2021-08-09 | $414.00 | $419.85 | $411.48 | $417.86 | $417.86 | 473,443 |
| 2021-08-06 | $409.03 | $423.79 | $407.19 | $415.04 | $415.04 | 760,552 |
| 2021-08-05 | $401.00 | $406.07 | $399.05 | $403.72 | $403.72 | 745,198 |
| 2021-08-04 | $403.00 | $407.33 | $397.59 | $400.24 | $400.24 | 742,132 |
| 2021-08-03 | $403.12 | $410.78 | $396.20 | $402.09 | $402.09 | 940,241 |
| 2021-08-02 | $421.32 | $421.32 | $396.20 | $400.00 | $400.00 | 1,273,351 |
| 2021-07-30 | $417.62 | $427.27 | $415.18 | $419.36 | $419.36 | 803,785 |
| 2021-07-29 | $432.46 | $436.98 | $410.00 | $419.30 | $419.30 | 1,506,992 |
| 2021-07-28 | $406.12 | $438.00 | $383.10 | $431.04 | $431.04 | 2,889,940 |
| 2021-07-27 | $441.01 | $442.24 | $430.91 | $438.92 | $438.92 | 692,700 |
| 2021-07-26 | $451.34 | $457.00 | $441.23 | $444.65 | $444.65 | 476,449 |
| 2021-07-23 | $441.71 | $451.02 | $441.71 | $449.64 | $449.64 | 341,011 |
| 2021-07-22 | $448.90 | $450.99 | $442.78 | $444.59 | $444.59 | 442,184 |
| 2021-07-21 | $437.70 | $448.45 | $435.12 | $447.34 | $447.34 | 596,408 |
| 2021-07-20 | $436.81 | $438.49 | $431.78 | $436.42 | $436.42 | 658,990 |
| 2021-07-19 | $423.24 | $434.32 | $415.00 | $434.25 | $434.25 | 702,772 |
| 2021-07-16 | $433.40 | $435.48 | $426.84 | $430.34 | $430.34 | 748,819 |
| 2021-07-15 | $437.73 | $442.69 | $427.40 | $432.86 | $432.86 | 805,843 |
| 2021-07-14 | $448.78 | $449.91 | $434.00 | $436.73 | $436.73 | 832,671 |
| 2021-07-13 | $448.10 | $451.44 | $443.11 | $445.23 | $445.23 | 893,529 |
| 2021-07-12 | $440.92 | $452.92 | $434.19 | $448.15 | $448.15 | 843,375 |
| 2021-07-09 | $430.00 | $437.08 | $425.36 | $436.37 | $436.37 | 397,800 |
| 2021-07-08 | $417.09 | $428.50 | $413.88 | $426.60 | $426.60 | 799,411 |
| 2021-07-07 | $434.00 | $440.00 | $425.35 | $432.77 | $432.77 | 741,771 |
| 2021-07-06 | $416.88 | $433.41 | $416.00 | $429.35 | $429.35 | 994,318 |
| 2021-07-02 | $415.25 | $419.00 | $408.34 | $415.20 | $415.20 | 924,362 |
| 2021-07-01 | $414.00 | $415.60 | $406.57 | $413.41 | $413.41 | 650,423 |
| 2021-06-30 | $408.84 | $417.49 | $407.48 | $415.15 | $415.15 | 540,540 |
| 2021-06-29 | $408.00 | $411.74 | $405.45 | $410.42 | $410.42 | 501,704 |
| 2021-06-28 | $399.98 | $412.10 | $399.98 | $409.19 | $409.19 | 960,803 |
| 2021-06-25 | $397.78 | $400.64 | $391.01 | $396.05 | $396.05 | 1,564,381 |
| 2021-06-24 | $409.28 | $409.38 | $390.16 | $392.62 | $392.62 | 1,110,238 |
| 2021-06-23 | $400.00 | $407.70 | $397.04 | $406.12 | $406.12 | 869,092 |
| 2021-06-22 | $389.21 | $399.58 | $388.21 | $396.77 | $396.77 | 833,740 |
| 2021-06-21 | $387.00 | $390.56 | $376.42 | $389.21 | $389.21 | 890,232 |
| 2021-06-18 | $375.36 | $391.62 | $374.61 | $386.40 | $386.40 | 1,420,824 |
| 2021-06-17 | $369.01 | $381.01 | $365.24 | $378.94 | $378.94 | 967,933 |
| 2021-06-16 | $363.50 | $377.01 | $362.25 | $369.70 | $369.70 | 1,320,112 |
| 2021-06-15 | $354.98 | $362.39 | $354.45 | $362.26 | $362.26 | 780,374 |
| 2021-06-14 | $352.27 | $356.36 | $351.10 | $355.09 | $355.09 | 527,348 |
| 2021-06-11 | $346.61 | $349.63 | $345.12 | $349.18 | $349.18 | 328,913 |
| 2021-06-10 | $341.93 | $347.92 | $341.71 | $344.62 | $344.62 | 446,190 |
| 2021-06-09 | $350.79 | $352.28 | $343.05 | $343.71 | $343.71 | 559,613 |
| 2021-06-08 | $339.40 | $355.00 | $339.29 | $350.80 | $350.80 | 1,415,725 |
| 2021-06-07 | $326.83 | $330.53 | $325.37 | $329.96 | $329.96 | 318,078 |
| 2021-06-04 | $318.75 | $328.25 | $318.75 | $327.40 | $327.40 | 449,296 |
| 2021-06-03 | $322.38 | $324.11 | $314.01 | $316.40 | $316.40 | 364,844 |
| 2021-06-02 | $321.93 | $322.35 | $317.55 | $320.69 | $320.69 | 351,577 |
| 2021-06-01 | $331.57 | $333.96 | $320.77 | $321.75 | $321.75 | 674,161 |
| 2021-05-28 | $327.25 | $330.89 | $325.50 | $328.72 | $328.72 | 553,476 |
| 2021-05-27 | $322.63 | $326.94 | $321.21 | $326.22 | $326.22 | 2,156,330 |
| 2021-05-26 | $313.35 | $321.16 | $313.35 | $320.21 | $320.21 | 694,570 |
| 2021-05-25 | $314.77 | $316.68 | $309.15 | $312.90 | $312.90 | 514,253 |
| 2021-05-24 | $311.57 | $313.89 | $308.60 | $310.64 | $310.64 | 526,861 |
| 2021-05-21 | $311.12 | $313.13 | $306.78 | $308.68 | $308.68 | 545,886 |
| 2021-05-20 | $304.56 | $310.84 | $303.67 | $308.53 | $308.53 | 549,324 |
| 2021-05-19 | $290.43 | $302.27 | $288.15 | $301.60 | $301.60 | 773,161 |
| 2021-05-18 | $297.66 | $302.42 | $294.39 | $295.86 | $295.86 | 771,239 |
| 2021-05-17 | $298.62 | $299.86 | $290.12 | $293.95 | $293.95 | 525,526 |
| 2021-05-14 | $295.48 | $301.81 | $294.07 | $300.89 | $300.89 | 524,445 |
| 2021-05-13 | $294.17 | $301.10 | $286.82 | $293.36 | $293.36 | 803,380 |
| 2021-05-12 | $296.56 | $304.01 | $287.82 | $289.18 | $289.18 | 1,110,545 |
| 2021-05-11 | $293.99 | $308.69 | $290.00 | $304.62 | $304.62 | 774,602 |
| 2021-05-10 | $323.37 | $325.32 | $304.03 | $305.21 | $305.21 | 887,981 |
| 2021-05-07 | $319.52 | $328.00 | $318.72 | $327.38 | $327.38 | 438,160 |
| 2021-05-06 | $315.29 | $320.01 | $310.12 | $318.16 | $318.16 | 641,023 |
| 2021-05-05 | $318.90 | $322.86 | $317.72 | $319.33 | $319.33 | 341,221 |
| 2021-05-04 | $319.96 | $321.18 | $305.75 | $312.99 | $312.99 | 828,804 |
| 2021-05-03 | $325.84 | $328.50 | $321.65 | $325.25 | $325.25 | 545,873 |
| 2021-04-30 | $333.98 | $336.03 | $320.00 | $323.95 | $323.95 | 877,918 |
| 2021-04-29 | $338.00 | $338.94 | $322.12 | $337.18 | $337.18 | 1,565,038 |
| 2021-04-28 | $328.06 | $330.19 | $315.13 | $316.16 | $316.16 | 989,722 |
| 2021-04-27 | $335.13 | $340.98 | $330.59 | $331.75 | $331.75 | 393,115 |
| 2021-04-26 | $332.45 | $335.25 | $325.58 | $330.82 | $330.82 | 351,841 |
| 2021-04-23 | $323.65 | $332.16 | $322.67 | $330.58 | $330.58 | 527,457 |
| 2021-04-22 | $326.33 | $329.05 | $319.54 | $321.66 | $321.66 | 392,941 |
| 2021-04-21 | $312.87 | $323.03 | $312.44 | $323.02 | $323.02 | 419,928 |
| 2021-04-20 | $319.14 | $322.11 | $308.30 | $313.77 | $313.77 | 565,757 |
| 2021-04-19 | $329.00 | $330.45 | $314.11 | $318.68 | $318.68 | 734,126 |
| 2021-04-16 | $330.00 | $333.78 | $327.57 | $332.23 | $332.23 | 587,032 |
| 2021-04-15 | $329.18 | $329.40 | $323.68 | $327.05 | $327.05 | 454,640 |
| 2021-04-14 | $330.12 | $337.93 | $324.83 | $325.57 | $325.57 | 482,251 |
| 2021-04-13 | $329.01 | $331.56 | $323.38 | $328.47 | $328.47 | 363,371 |
| 2021-04-12 | $326.67 | $329.40 | $319.26 | $328.34 | $328.34 | 448,412 |
| 2021-04-09 | $332.09 | $332.44 | $324.26 | $330.41 | $330.41 | 374,935 |
| 2021-04-08 | $329.66 | $332.97 | $325.52 | $331.91 | $331.91 | 458,407 |
| 2021-04-07 | $329.44 | $332.02 | $323.69 | $326.02 | $326.02 | 566,279 |
| 2021-04-06 | $326.00 | $342.28 | $326.00 | $333.64 | $333.64 | 784,343 |
| 2021-04-05 | $327.00 | $329.25 | $322.30 | $325.04 | $325.04 | 480,907 |
| 2021-04-01 | $330.00 | $335.00 | $322.25 | $323.80 | $323.80 | 717,622 |
| 2021-03-31 | $323.05 | $329.86 | $320.52 | $327.45 | $327.45 | 1,057,645 |
| 2021-03-30 | $302.87 | $318.97 | $302.29 | $317.75 | $317.75 | 628,599 |
| 2021-03-29 | $315.98 | $320.78 | $302.70 | $303.14 | $303.14 | 712,848 |
| 2021-03-26 | $306.96 | $316.04 | $305.46 | $316.04 | $316.04 | 724,680 |
| 2021-03-25 | $292.88 | $302.37 | $288.09 | $301.03 | $301.03 | 749,999 |
| 2021-03-24 | $306.98 | $307.25 | $295.89 | $296.88 | $296.88 | 764,876 |
| 2021-03-23 | $312.00 | $318.71 | $301.00 | $303.57 | $303.57 | 1,137,163 |
| 2021-03-22 | $310.00 | $315.90 | $303.18 | $313.73 | $313.73 | 1,273,415 |
| 2021-03-19 | $306.47 | $314.41 | $301.59 | $305.63 | $305.63 | 12,919,783 |
| 2021-03-18 | $316.81 | $316.81 | $303.46 | $306.96 | $306.96 | 1,244,541 |
| 2021-03-17 | $321.00 | $321.79 | $311.30 | $316.52 | $316.52 | 1,258,982 |
| 2021-03-16 | $335.92 | $337.58 | $319.49 | $325.89 | $325.89 | 772,661 |
| 2021-03-15 | $335.50 | $338.27 | $323.64 | $338.11 | $338.11 | 1,102,865 |
| 2021-03-12 | $324.52 | $330.93 | $320.05 | $329.30 | $329.30 | 386,673 |
| 2021-03-11 | $325.00 | $332.60 | $321.51 | $331.76 | $331.76 | 519,421 |
| 2021-03-10 | $312.28 | $322.93 | $311.38 | $314.50 | $314.50 | 519,744 |
| 2021-03-09 | $305.89 | $314.61 | $302.09 | $309.14 | $309.14 | 649,387 |
| 2021-03-08 | $308.00 | $314.69 | $293.76 | $294.81 | $294.81 | 737,089 |
| 2021-03-05 | $310.03 | $311.38 | $286.50 | $307.03 | $307.03 | 896,447 |
| 2021-03-04 | $315.65 | $322.09 | $296.70 | $305.72 | $305.72 | 895,394 |
| 2021-03-03 | $337.73 | $341.01 | $315.05 | $318.26 | $318.26 | 829,210 |
| 2021-03-02 | $345.90 | $354.65 | $334.35 | $338.70 | $338.70 | 622,862 |
| 2021-03-01 | $335.00 | $349.33 | $322.49 | $346.25 | $346.25 | 809,973 |
| 2021-02-26 | $319.44 | $334.19 | $315.66 | $329.56 | $329.56 | 1,000,643 |
| 2021-02-25 | $323.26 | $325.85 | $309.10 | $315.66 | $315.66 | 904,458 |
| 2021-02-24 | $338.30 | $340.98 | $321.31 | $322.68 | $322.68 | 933,001 |
| 2021-02-23 | $328.17 | $334.07 | $308.04 | $333.04 | $333.04 | 1,176,810 |
| 2021-02-22 | $360.97 | $364.00 | $335.30 | $336.70 | $336.70 | 1,021,791 |
| 2021-02-19 | $356.32 | $363.57 | $354.00 | $363.47 | $363.47 | 899,480 |
| 2021-02-18 | $355.56 | $363.72 | $343.54 | $351.46 | $351.46 | 1,223,636 |
| 2021-02-17 | $350.00 | $361.00 | $341.67 | $355.32 | $355.32 | 1,328,718 |
| 2021-02-16 | $347.74 | $360.18 | $341.49 | $350.53 | $350.53 | 1,986,687 |
| 2021-02-12 | $320.58 | $330.31 | $317.01 | $326.84 | $326.84 | 930,348 |
| 2021-02-11 | $293.50 | $318.75 | $293.00 | $316.11 | $316.11 | 1,619,776 |
| 2021-02-10 | $276.55 | $283.11 | $274.56 | $277.54 | $277.54 | 902,045 |
| 2021-02-09 | $279.94 | $281.27 | $274.95 | $275.56 | $275.56 | 380,387 |
| 2021-02-08 | $273.11 | $280.61 | $273.11 | $279.00 | $279.00 | 457,735 |
| 2021-02-05 | $263.96 | $272.04 | $263.50 | $270.58 | $270.58 | 396,515 |
| 2021-02-04 | $266.68 | $269.58 | $261.61 | $262.24 | $262.24 | 563,465 |
| 2021-02-03 | $268.09 | $269.00 | $261.50 | $264.30 | $264.30 | 293,415 |
| 2021-02-02 | $263.02 | $268.13 | $261.75 | $266.99 | $266.99 | 512,235 |
| 2021-02-01 | $250.21 | $259.86 | $248.07 | $258.73 | $258.73 | 624,389 |
| 2021-01-29 | $251.50 | $254.31 | $244.64 | $246.42 | $246.42 | 424,201 |
| 2021-01-28 | $254.99 | $256.60 | $248.06 | $252.93 | $252.93 | 574,838 |
| 2021-01-27 | $257.86 | $258.13 | $243.21 | $248.81 | $248.81 | 938,831 |
| 2021-01-26 | $269.04 | $269.54 | $264.25 | $264.81 | $264.81 | 486,155 |
| 2021-01-25 | $279.09 | $287.55 | $265.71 | $269.02 | $269.02 | 829,798 |
| 2021-01-22 | $270.47 | $278.64 | $269.55 | $277.61 | $277.61 | 500,520 |
| 2021-01-21 | $270.26 | $273.82 | $265.45 | $272.33 | $272.33 | 665,826 |
| 2021-01-20 | $269.58 | $269.98 | $261.04 | $268.79 | $268.79 | 685,984 |
| 2021-01-19 | $257.00 | $269.59 | $255.94 | $267.46 | $267.46 | 756,919 |
| 2021-01-15 | $252.65 | $255.30 | $247.59 | $252.81 | $252.81 | 583,144 |
| 2021-01-14 | $253.15 | $255.00 | $250.23 | $253.06 | $253.06 | 366,267 |
| 2021-01-13 | $257.04 | $259.46 | $252.46 | $252.63 | $252.63 | 666,639 |
| 2021-01-12 | $261.16 | $263.64 | $256.25 | $259.05 | $259.05 | 1,069,256 |
| 2021-01-11 | $248.77 | $262.49 | $245.24 | $260.80 | $260.80 | 750,741 |
| 2021-01-08 | $257.50 | $260.00 | $249.68 | $252.50 | $252.50 | 726,099 |
| 2021-01-07 | $250.19 | $256.30 | $247.89 | $254.50 | $254.50 | 893,778 |
| 2021-01-06 | $230.77 | $249.00 | $228.62 | $246.29 | $246.29 | 1,185,680 |
| 2021-01-05 | $223.17 | $228.53 | $223.00 | $227.98 | $227.98 | 485,259 |
| 2021-01-04 | $229.16 | $230.95 | $222.51 | $224.56 | $224.56 | 686,583 |
| 2020-12-31 | $229.19 | $229.60 | $225.52 | $227.41 | $227.41 | 474,328 |
| 2020-12-30 | $222.60 | $229.86 | $222.60 | $229.19 | $229.19 | 588,309 |
| 2020-12-29 | $232.59 | $233.99 | $219.47 | $221.37 | $221.37 | 845,081 |
| 2020-12-28 | $238.49 | $239.62 | $232.25 | $233.04 | $233.04 | 727,070 |
| 2020-12-24 | $227.26 | $237.99 | $227.00 | $233.20 | $233.20 | 816,195 |
| 2020-12-23 | $229.25 | $230.50 | $223.00 | $227.01 | $227.01 | 464,634 |
| 2020-12-22 | $230.65 | $231.88 | $223.64 | $227.31 | $227.31 | 855,442 |
| 2020-12-21 | $214.63 | $230.47 | $214.41 | $230.29 | $230.29 | 1,285,121 |
| 2020-12-18 | $220.26 | $220.72 | $215.05 | $216.79 | $216.79 | 1,355,564 |
| 2020-12-17 | $221.93 | $224.19 | $217.35 | $218.60 | $218.60 | 650,116 |
| 2020-12-16 | $226.00 | $226.64 | $218.11 | $220.44 | $220.44 | 647,913 |
| 2020-12-15 | $220.01 | $224.85 | $219.68 | $224.40 | $224.40 | 790,495 |
| 2020-12-14 | $217.69 | $220.82 | $213.50 | $218.06 | $218.06 | 731,325 |
| 2020-12-11 | $211.56 | $219.99 | $211.46 | $217.28 | $217.28 | 728,528 |
| 2020-12-10 | $207.50 | $213.95 | $207.07 | $211.27 | $211.27 | 824,227 |
| 2020-12-09 | $218.01 | $218.88 | $207.82 | $209.43 | $209.43 | 926,952 |
| 2020-12-08 | $210.42 | $217.37 | $207.31 | $216.87 | $216.87 | 1,205,539 |
| 2020-12-07 | $205.00 | $209.19 | $202.56 | $208.91 | $208.91 | 718,658 |
| 2020-12-04 | $208.00 | $210.88 | $204.50 | $205.26 | $205.26 | 820,083 |
| 2020-12-03 | $209.68 | $212.71 | $207.01 | $207.58 | $207.58 | 707,098 |
| 2020-12-02 | $212.05 | $212.49 | $208.16 | $210.74 | $210.74 | 638,131 |
| 2020-12-01 | $216.14 | $217.27 | $211.20 | $213.02 | $213.02 | 666,521 |
| 2020-11-30 | $221.40 | $221.50 | $210.47 | $215.60 | $215.60 | 4,147,125 |
| 2020-11-27 | $219.72 | $225.34 | $218.51 | $221.40 | $221.40 | 637,480 |
| 2020-11-25 | $213.84 | $220.94 | $213.70 | $216.51 | $216.51 | 900,607 |
| 2020-11-24 | $219.63 | $219.98 | $211.53 | $213.84 | $213.84 | 1,188,670 |
| 2020-11-23 | $224.67 | $227.03 | $216.00 | $219.63 | $219.63 | 912,931 |
| 2020-11-20 | $217.37 | $225.20 | $216.40 | $222.97 | $222.97 | 802,268 |
| 2020-11-19 | $213.28 | $218.98 | $211.90 | $216.75 | $216.75 | 657,299 |
| 2020-11-18 | $211.63 | $213.79 | $209.63 | $211.94 | $211.94 | 722,121 |
| 2020-11-17 | $211.88 | $216.91 | $208.93 | $210.09 | $210.09 | 648,919 |
| 2020-11-16 | $216.50 | $216.55 | $211.42 | $213.19 | $213.19 | 741,021 |
| 2020-11-13 | $220.58 | $222.21 | $215.33 | $215.97 | $215.97 | 633,076 |
| 2020-11-12 | $224.30 | $226.10 | $218.00 | $219.78 | $219.78 | 529,957 |
| 2020-11-11 | $220.74 | $226.60 | $219.12 | $225.29 | $225.29 | 616,617 |
| 2020-11-10 | $221.02 | $223.00 | $212.30 | $217.95 | $217.95 | 1,027,746 |
| 2020-11-09 | $233.04 | $233.78 | $216.16 | $220.54 | $220.54 | 1,113,273 |
| 2020-11-06 | $232.62 | $234.55 | $231.03 | $233.04 | $233.04 | 422,204 |
| 2020-11-05 | $228.23 | $233.44 | $226.86 | $230.73 | $230.73 | 602,878 |
| 2020-11-04 | $219.34 | $224.95 | $213.01 | $223.50 | $223.50 | 717,837 |
| 2020-11-03 | $215.99 | $222.20 | $213.95 | $221.54 | $221.54 | 639,318 |
| 2020-11-02 | $212.37 | $215.09 | $208.58 | $212.57 | $212.57 | 680,780 |
| 2020-10-30 | $213.99 | $217.61 | $204.24 | $210.15 | $210.15 | 813,799 |
| 2020-10-29 | $218.90 | $220.88 | $211.43 | $216.57 | $216.57 | 950,691 |
| 2020-10-28 | $205.87 | $218.63 | $202.02 | $217.11 | $217.11 | 1,432,739 |
| 2020-10-27 | $211.88 | $213.83 | $206.61 | $207.71 | $207.71 | 731,822 |
| 2020-10-26 | $209.20 | $211.72 | $206.04 | $210.40 | $210.40 | 477,632 |
| 2020-10-23 | $210.07 | $212.74 | $206.95 | $212.04 | $212.04 | 591,641 |
| 2020-10-22 | $205.66 | $210.01 | $203.40 | $209.34 | $209.34 | 708,155 |
| 2020-10-21 | $212.85 | $215.98 | $205.18 | $205.35 | $205.35 | 790,597 |
| 2020-10-20 | $210.59 | $215.57 | $209.98 | $211.87 | $211.87 | 726,898 |
| 2020-10-19 | $208.12 | $210.75 | $206.93 | $210.13 | $210.13 | 748,580 |
| 2020-10-16 | $212.71 | $213.99 | $207.74 | $208.21 | $208.21 | 456,402 |
| 2020-10-15 | $200.67 | $210.99 | $198.85 | $209.79 | $209.79 | 640,441 |
| 2020-10-14 | $202.96 | $205.54 | $201.29 | $203.00 | $203.00 | 387,455 |
| 2020-10-13 | $203.43 | $205.12 | $199.27 | $201.54 | $201.54 | 674,030 |
| 2020-10-12 | $206.65 | $207.75 | $200.38 | $203.99 | $203.99 | 621,718 |
| 2020-10-09 | $205.16 | $208.74 | $205.16 | $205.53 | $205.53 | 695,211 |
| 2020-10-08 | $209.99 | $210.58 | $203.62 | $204.50 | $204.50 | 743,557 |
| 2020-10-07 | $212.55 | $213.91 | $205.16 | $207.04 | $207.04 | 729,551 |
| 2020-10-06 | $211.05 | $213.23 | $204.89 | $207.37 | $207.37 | 1,168,497 |
| 2020-10-05 | $199.25 | $208.26 | $198.53 | $207.86 | $207.86 | 805,326 |
| 2020-10-02 | $191.27 | $198.77 | $190.10 | $197.75 | $197.75 | 608,246 |
| 2020-10-01 | $195.50 | $196.95 | $191.74 | $196.16 | $196.16 | 715,051 |
| 2020-09-30 | $187.76 | $194.17 | $187.76 | $193.64 | $193.64 | 892,453 |
| 2020-09-29 | $190.98 | $192.28 | $187.73 | $188.14 | $188.14 | 613,742 |
| 2020-09-28 | $186.88 | $191.43 | $186.11 | $190.18 | $190.18 | 761,308 |
| 2020-09-25 | $178.07 | $182.03 | $178.07 | $180.66 | $180.66 | 607,749 |
| 2020-09-24 | $175.53 | $181.45 | $173.80 | $178.07 | $178.07 | 601,442 |
| 2020-09-23 | $182.23 | $185.00 | $175.65 | $175.76 | $175.76 | 611,563 |
| 2020-09-22 | $182.55 | $183.42 | $179.51 | $182.90 | $182.90 | 526,751 |
| 2020-09-21 | $180.00 | $182.37 | $177.56 | $181.23 | $181.23 | 559,971 |
| 2020-09-18 | $185.56 | $186.61 | $181.12 | $182.68 | $182.68 | 987,257 |
| 2020-09-17 | $183.13 | $186.43 | $181.47 | $184.09 | $184.09 | 641,485 |
| 2020-09-16 | $187.17 | $188.79 | $185.55 | $186.52 | $186.52 | 518,690 |
| 2020-09-15 | $187.29 | $187.70 | $184.75 | $187.11 | $187.11 | 393,546 |
| 2020-09-14 | $181.82 | $184.23 | $181.16 | $184.10 | $184.10 | 449,914 |
| 2020-09-11 | $182.70 | $184.41 | $176.28 | $178.41 | $178.41 | 507,774 |
| 2020-09-10 | $184.45 | $185.50 | $179.46 | $180.03 | $180.03 | 446,521 |
| 2020-09-09 | $178.07 | $185.29 | $178.04 | $183.95 | $183.95 | 587,852 |
| 2020-09-08 | $176.40 | $181.39 | $173.44 | $174.80 | $174.80 | 752,550 |
| 2020-09-04 | $178.78 | $179.83 | $169.34 | $178.51 | $178.51 | 985,590 |
| 2020-09-03 | $189.00 | $189.36 | $175.82 | $178.07 | $178.07 | 1,005,521 |
| 2020-09-02 | $193.30 | $194.00 | $187.91 | $191.48 | $191.48 | 674,328 |
| 2020-09-01 | $189.71 | $194.35 | $188.18 | $193.25 | $193.25 | 506,977 |
| 2020-08-31 | $190.25 | $191.42 | $188.53 | $189.98 | $189.98 | 630,151 |
| 2020-08-28 | $188.96 | $192.38 | $187.29 | $189.02 | $189.02 | 556,753 |
| 2020-08-27 | $190.47 | $191.29 | $184.47 | $186.65 | $186.65 | 810,026 |
| 2020-08-26 | $188.00 | $192.28 | $187.20 | $190.82 | $190.82 | 783,640 |
| 2020-08-25 | $188.44 | $188.50 | $184.53 | $186.37 | $186.37 | 462,538 |
| 2020-08-24 | $189.23 | $192.53 | $185.55 | $188.13 | $188.13 | 922,942 |
| 2020-08-21 | $183.27 | $188.55 | $182.47 | $186.71 | $186.71 | 720,290 |
| 2020-08-20 | $180.00 | $184.23 | $179.49 | $182.45 | $182.45 | 583,209 |
| 2020-08-19 | $180.15 | $183.37 | $180.06 | $181.20 | $181.20 | 565,107 |
| 2020-08-18 | $181.63 | $185.55 | $180.50 | $181.68 | $181.68 | 771,065 |
| 2020-08-17 | $179.75 | $182.57 | $177.80 | $182.20 | $182.20 | 813,391 |
| 2020-08-14 | $174.11 | $176.12 | $172.89 | $175.35 | $175.35 | 662,449 |
| 2020-08-13 | $171.30 | $176.76 | $170.70 | $174.88 | $174.88 | 641,740 |
| 2020-08-12 | $166.50 | $172.36 | $166.00 | $171.30 | $171.30 | 701,487 |
| 2020-08-11 | $168.50 | $169.66 | $164.24 | $164.86 | $164.86 | 1,011,803 |
| 2020-08-10 | $178.09 | $178.71 | $165.32 | $166.32 | $166.32 | 1,684,714 |
| 2020-08-07 | $173.35 | $179.35 | $172.72 | $178.60 | $178.60 | 820,138 |
| 2020-08-06 | $175.97 | $175.97 | $170.30 | $172.98 | $172.98 | 836,635 |
| 2020-08-05 | $166.08 | $170.46 | $166.08 | $170.42 | $170.42 | 661,467 |
| 2020-08-04 | $161.68 | $164.92 | $161.10 | $164.57 | $164.57 | 1,003,240 |
| 2020-08-03 | $159.10 | $162.72 | $155.05 | $162.67 | $162.67 | 818,514 |
| 2020-07-31 | $151.50 | $157.65 | $151.50 | $157.58 | $157.58 | 1,066,614 |
| 2020-07-30 | $150.31 | $156.53 | $147.36 | $147.84 | $147.84 | 1,767,385 |
| 2020-07-29 | $135.88 | $140.73 | $135.88 | $139.73 | $139.73 | 700,735 |
| 2020-07-28 | $137.46 | $139.29 | $135.22 | $135.31 | $135.31 | 389,964 |
| 2020-07-27 | $135.99 | $138.51 | $134.72 | $138.35 | $138.35 | 419,420 |
| 2020-07-24 | $136.23 | $136.81 | $134.15 | $135.25 | $135.25 | 388,612 |
| 2020-07-23 | $136.00 | $139.49 | $135.00 | $136.82 | $136.82 | 843,060 |
| 2020-07-22 | $136.04 | $137.01 | $134.37 | $135.54 | $135.54 | 528,899 |
| 2020-07-21 | $137.88 | $139.91 | $135.83 | $136.10 | $136.10 | 566,202 |
| 2020-07-20 | $134.76 | $137.38 | $134.76 | $136.64 | $136.64 | 495,847 |
| 2020-07-17 | $133.21 | $135.61 | $132.71 | $134.81 | $134.81 | 491,300 |
| 2020-07-16 | $133.55 | $135.54 | $132.23 | $132.54 | $132.54 | 490,100 |
| 2020-07-15 | $133.66 | $134.91 | $132.60 | $133.95 | $133.95 | 811,400 |
| 2020-07-14 | $126.44 | $131.20 | $126.02 | $131.13 | $131.13 | 727,400 |
| 2020-07-13 | $128.91 | $130.51 | $126.27 | $126.64 | $126.64 | 688,300 |
| 2020-07-10 | $126.28 | $127.71 | $125.74 | $127.37 | $127.37 | 393,500 |
| 2020-07-09 | $127.31 | $127.91 | $125.18 | $126.61 | $126.61 | 391,400 |
| 2020-07-08 | $124.78 | $127.00 | $124.78 | $126.58 | $126.58 | 892,100 |
| 2020-07-07 | $124.09 | $126.90 | $123.45 | $124.53 | $124.53 | 673,900 |
| 2020-07-06 | $125.32 | $126.42 | $124.05 | $124.89 | $124.89 | 733,100 |
| 2020-07-02 | $121.94 | $122.96 | $121.59 | $122.73 | $122.73 | 577,900 |
| 2020-07-01 | $132.09 | $132.09 | $120.75 | $121.09 | $121.09 | 967,400 |
| 2020-06-30 | $120.00 | $122.36 | $118.64 | $121.93 | $121.93 | 928,200 |
| 2020-06-29 | $118.37 | $120.57 | $116.77 | $118.88 | $118.88 | 876,700 |
| 2020-06-26 | $115.33 | $120.13 | $113.23 | $117.75 | $117.75 | 8,018,183 |
| 2020-06-25 | $113.74 | $114.98 | $111.63 | $114.82 | $114.82 | 987,127 |
| 2020-06-24 | $115.48 | $116.77 | $112.57 | $113.27 | $113.27 | 978,355 |
| 2020-06-23 | $118.18 | $120.16 | $116.25 | $116.69 | $116.69 | 1,228,765 |
| 2020-06-22 | $112.59 | $117.07 | $111.03 | $117.02 | $117.02 | 1,064,672 |
| 2020-06-19 | $112.83 | $113.85 | $110.50 | $113.53 | $113.53 | 915,569 |
| 2020-06-18 | $111.05 | $114.43 | $110.34 | $110.72 | $110.72 | 647,437 |
| 2020-06-17 | $114.98 | $115.00 | $111.96 | $112.49 | $112.49 | 550,029 |
| 2020-06-16 | $114.21 | $114.87 | $111.12 | $114.76 | $114.76 | 853,774 |
| 2020-06-15 | $102.52 | $110.95 | $101.72 | $110.50 | $110.50 | 885,346 |
| 2020-06-12 | $109.99 | $109.99 | $102.38 | $105.44 | $105.44 | 1,024,293 |
| 2020-06-11 | $109.48 | $110.16 | $106.57 | $106.63 | $106.63 | 745,363 |
| 2020-06-10 | $113.19 | $114.89 | $112.02 | $113.23 | $113.23 | 644,218 |
| 2020-06-09 | $111.86 | $114.26 | $110.53 | $112.97 | $112.97 | 584,861 |
| 2020-06-08 | $114.72 | $116.14 | $113.23 | $113.87 | $113.87 | 878,489 |
| 2020-06-05 | $113.87 | $116.15 | $111.00 | $114.83 | $114.83 | 698,212 |
| 2020-06-04 | $112.26 | $113.19 | $109.86 | $110.53 | $110.53 | 675,916 |
| 2020-06-03 | $112.16 | $113.54 | $111.52 | $112.22 | $112.22 | 791,232 |
| 2020-06-02 | $111.60 | $111.60 | $109.50 | $110.49 | $110.49 | 687,206 |
| 2020-06-01 | $111.81 | $112.76 | $109.89 | $110.57 | $110.57 | 702,182 |
| 2020-05-29 | $115.90 | $116.88 | $110.64 | $111.27 | $111.27 | 1,139,430 |
| 2020-05-28 | $122.95 | $123.19 | $117.88 | $117.99 | $117.99 | 803,471 |
| 2020-05-27 | $119.77 | $122.18 | $118.61 | $122.05 | $122.05 | 1,083,498 |
| 2020-05-26 | $118.93 | $119.85 | $116.64 | $118.00 | $118.00 | 679,318 |
| 2020-05-22 | $114.42 | $114.74 | $113.38 | $114.40 | $114.40 | 348,780 |
| 2020-05-21 | $112.49 | $115.29 | $112.18 | $114.44 | $114.44 | 717,476 |
| 2020-05-20 | $112.78 | $114.83 | $111.74 | $113.01 | $113.01 | 609,955 |
| 2020-05-19 | $110.11 | $112.91 | $110.01 | $110.12 | $110.12 | 661,328 |
| 2020-05-18 | $108.65 | $112.19 | $107.43 | $111.41 | $111.41 | 898,914 |
| 2020-05-15 | $100.00 | $104.90 | $99.48 | $104.70 | $104.70 | 676,839 |
| 2020-05-14 | $96.18 | $100.68 | $95.27 | $100.67 | $100.67 | 500,471 |
| 2020-05-13 | $99.55 | $101.70 | $97.02 | $97.90 | $97.90 | 543,840 |
| 2020-05-12 | $103.91 | $104.64 | $99.65 | $99.73 | $99.73 | 497,972 |
| 2020-05-11 | $102.10 | $104.84 | $101.65 | $103.85 | $103.85 | 680,375 |
| 2020-05-08 | $101.37 | $103.92 | $100.87 | $103.86 | $103.86 | 414,803 |
| 2020-05-07 | $101.57 | $102.24 | $98.92 | $99.20 | $99.20 | 401,928 |
| 2020-05-06 | $99.75 | $100.82 | $98.43 | $99.50 | $99.50 | 628,849 |
| 2020-05-05 | $96.36 | $100.58 | $95.35 | $99.42 | $99.42 | 722,889 |
| 2020-05-04 | $92.32 | $94.55 | $90.30 | $94.41 | $94.41 | 628,094 |
| 2020-05-01 | $95.29 | $96.57 | $92.22 | $93.29 | $93.29 | 825,167 |
| 2020-04-30 | $96.51 | $102.36 | $96.50 | $97.44 | $97.44 | 1,081,873 |
| 2020-04-29 | $101.50 | $105.36 | $100.05 | $103.68 | $103.68 | 694,523 |
| 2020-04-28 | $101.58 | $102.30 | $98.36 | $99.16 | $99.16 | 826,194 |
| 2020-04-27 | $98.50 | $101.57 | $97.82 | $98.85 | $98.85 | 1,031,987 |
| 2020-04-24 | $98.00 | $99.67 | $97.12 | $97.55 | $97.55 | 626,999 |
| 2020-04-23 | $96.31 | $99.81 | $95.65 | $96.97 | $96.97 | 446,652 |
| 2020-04-22 | $96.78 | $97.51 | $95.51 | $96.68 | $96.68 | 335,166 |
| 2020-04-21 | $96.47 | $98.29 | $93.75 | $94.15 | $94.15 | 456,265 |
| 2020-04-20 | $97.57 | $100.32 | $97.02 | $99.37 | $99.37 | 422,291 |
| 2020-04-17 | $99.72 | $100.50 | $98.36 | $99.31 | $99.31 | 454,583 |
| 2020-04-16 | $96.77 | $98.31 | $94.72 | $96.49 | $96.49 | 723,788 |
| 2020-04-15 | $99.00 | $99.99 | $96.22 | $96.81 | $96.81 | 675,859 |
| 2020-04-14 | $102.43 | $103.17 | $99.48 | $102.08 | $102.08 | 630,391 |
| 2020-04-13 | $100.44 | $101.61 | $98.09 | $99.04 | $99.04 | 619,822 |
| 2020-04-09 | $98.12 | $102.03 | $96.60 | $101.34 | $101.34 | 781,467 |
| 2020-04-08 | $90.90 | $96.82 | $89.74 | $96.35 | $96.35 | 618,477 |
| 2020-04-07 | $95.37 | $96.46 | $89.23 | $89.64 | $89.64 | 561,823 |
| 2020-04-06 | $89.38 | $94.78 | $88.85 | $92.00 | $92.00 | 945,912 |
| 2020-04-03 | $85.73 | $88.63 | $83.30 | $84.66 | $84.66 | 477,362 |
| 2020-04-02 | $82.31 | $88.43 | $81.22 | $86.48 | $86.48 | 931,173 |
| 2020-04-01 | $88.04 | $90.28 | $82.16 | $83.03 | $83.03 | 813,540 |
| 2020-03-31 | $92.49 | $93.82 | $90.42 | $93.17 | $93.17 | 626,505 |
| 2020-03-30 | $89.31 | $93.65 | $88.45 | $93.53 | $93.53 | 715,254 |
| 2020-03-27 | $94.51 | $94.85 | $88.12 | $88.96 | $88.96 | 874,982 |
| 2020-03-26 | $89.26 | $96.76 | $87.69 | $96.37 | $96.37 | 738,500 |
| 2020-03-25 | $85.22 | $90.67 | $83.16 | $87.77 | $87.77 | 766,960 |
| 2020-03-24 | $84.49 | $86.01 | $80.05 | $85.71 | $85.71 | 841,674 |
| 2020-03-23 | $83.63 | $85.65 | $75.50 | $79.01 | $79.01 | 982,322 |
| 2020-03-20 | $89.65 | $94.57 | $82.93 | $84.78 | $84.78 | 1,447,492 |
| 2020-03-19 | $86.94 | $88.99 | $80.08 | $88.60 | $88.60 | 1,006,688 |
| 2020-03-18 | $88.25 | $91.52 | $84.91 | $88.53 | $88.53 | 1,406,683 |
| 2020-03-17 | $88.58 | $95.74 | $84.03 | $94.80 | $94.80 | 1,342,450 |
| 2020-03-16 | $87.75 | $91.42 | $85.05 | $87.37 | $87.37 | 1,084,679 |
| 2020-03-13 | $98.85 | $99.90 | $94.17 | $99.51 | $99.51 | 1,023,650 |
| 2020-03-12 | $94.36 | $94.44 | $87.55 | $94.40 | $94.40 | 1,542,127 |
| 2020-03-11 | $104.31 | $107.00 | $99.65 | $102.08 | $102.08 | 779,242 |
| 2020-03-10 | $104.10 | $108.12 | $98.41 | $108.06 | $108.06 | 1,020,346 |
| 2020-03-09 | $103.48 | $104.78 | $100.43 | $101.07 | $101.07 | 1,169,792 |
| 2020-03-06 | $112.80 | $113.46 | $108.97 | $112.00 | $112.00 | 1,011,362 |
| 2020-03-05 | $114.99 | $118.52 | $114.78 | $116.51 | $116.51 | 958,823 |
| 2020-03-04 | $112.63 | $118.86 | $112.63 | $118.08 | $118.08 | 1,124,636 |
| 2020-03-03 | $109.20 | $112.98 | $108.42 | $111.24 | $111.24 | 1,152,391 |
| 2020-03-02 | $103.97 | $109.00 | $103.36 | $108.91 | $108.91 | 875,907 |
| 2020-02-28 | $101.48 | $104.80 | $100.03 | $102.99 | $102.99 | 1,289,472 |
| 2020-02-27 | $108.12 | $110.18 | $105.08 | $105.62 | $105.62 | 916,905 |
| 2020-02-26 | $107.99 | $111.79 | $107.66 | $110.87 | $110.87 | 912,951 |
| 2020-02-25 | $113.56 | $113.99 | $107.05 | $107.31 | $107.31 | 1,076,942 |
| 2020-02-24 | $111.42 | $113.59 | $110.44 | $112.78 | $112.78 | 674,859 |
| 2020-02-21 | $115.98 | $116.68 | $114.43 | $116.19 | $116.19 | 565,122 |
| 2020-02-20 | $115.74 | $117.92 | $115.13 | $116.97 | $116.97 | 579,699 |
| 2020-02-19 | $111.90 | $116.38 | $111.33 | $116.26 | $116.26 | 1,097,013 |
| 2020-02-18 | $112.45 | $112.45 | $110.12 | $111.10 | $111.10 | 878,643 |
| 2020-02-14 | $116.38 | $117.83 | $111.88 | $113.26 | $113.26 | 1,531,795 |
| 2020-02-13 | $112.58 | $117.44 | $112.29 | $115.75 | $115.75 | 2,358,360 |
| 2020-02-12 | $110.31 | $114.47 | $110.20 | $113.72 | $113.72 | 13,311,990 |
| 2020-02-11 | $110.30 | $111.87 | $109.91 | $110.23 | $110.23 | 2,807,632 |
| 2020-02-10 | $106.27 | $112.25 | $106.00 | $109.30 | $109.30 | 3,174,904 |
| 2020-02-07 | $102.73 | $102.74 | $100.61 | $101.35 | $101.35 | 630,101 |
| 2020-02-06 | $103.79 | $104.64 | $102.08 | $102.92 | $102.92 | 687,660 |
| 2020-02-05 | $105.70 | $105.70 | $102.80 | $104.07 | $104.07 | 469,012 |
| 2020-02-04 | $104.79 | $105.84 | $102.71 | $104.28 | $104.28 | 530,949 |
| 2020-02-03 | $104.25 | $105.02 | $103.54 | $103.74 | $103.74 | 460,595 |
| 2020-01-31 | $106.94 | $107.50 | $103.26 | $103.59 | $103.59 | 591,403 |
| 2020-01-30 | $108.70 | $110.00 | $106.80 | $107.50 | $107.50 | 585,458 |
| 2020-01-29 | $107.32 | $109.95 | $107.23 | $109.68 | $109.68 | 506,552 |
| 2020-01-28 | $105.60 | $107.31 | $105.16 | $107.09 | $107.09 | 499,571 |
| 2020-01-27 | $104.76 | $106.14 | $103.65 | $104.98 | $104.98 | 680,105 |
| 2020-01-24 | $106.08 | $107.63 | $105.69 | $106.67 | $106.67 | 858,662 |
| 2020-01-23 | $102.32 | $103.36 | $100.69 | $102.99 | $102.99 | 368,622 |
| 2020-01-22 | $103.27 | $103.91 | $102.00 | $102.57 | $102.57 | 399,942 |
| 2020-01-21 | $103.32 | $104.02 | $101.78 | $102.41 | $102.41 | 315,449 |
| 2020-01-17 | $104.41 | $105.41 | $103.27 | $103.52 | $103.52 | 504,812 |
| 2020-01-16 | $102.98 | $104.04 | $102.56 | $103.92 | $103.92 | 484,322 |
| 2020-01-15 | $101.82 | $103.90 | $101.82 | $102.29 | $102.29 | 458,417 |
| 2020-01-14 | $100.65 | $102.49 | $100.28 | $102.14 | $102.14 | 385,924 |
| 2020-01-13 | $98.77 | $101.03 | $98.37 | $100.91 | $100.91 | 405,949 |
| 2020-01-10 | $99.44 | $99.88 | $98.29 | $98.73 | $98.73 | 516,179 |
| 2020-01-09 | $100.63 | $100.76 | $99.25 | $99.40 | $99.40 | 750,828 |
| 2020-01-08 | $102.68 | $102.89 | $99.97 | $100.03 | $100.03 | 718,480 |
| 2020-01-07 | $101.36 | $102.93 | $100.70 | $102.90 | $102.90 | 442,787 |
| 2020-01-06 | $100.83 | $101.96 | $100.35 | $101.25 | $101.25 | 395,430 |
| 2020-01-03 | $100.64 | $102.22 | $99.17 | $101.67 | $101.67 | 485,355 |
| 2020-01-02 | $101.38 | $102.02 | $100.07 | $102.01 | $102.01 | 392,401 |
| 2019-12-31 | $101.14 | $102.24 | $100.52 | $100.59 | $100.59 | 314,940 |
| 2019-12-30 | $101.91 | $101.96 | $100.43 | $101.12 | $101.12 | 400,104 |
| 2019-12-27 | $102.28 | $102.82 | $101.60 | $101.71 | $101.71 | 222,021 |
| 2019-12-26 | $101.83 | $102.10 | $101.23 | $101.97 | $101.97 | 184,095 |
| 2019-12-24 | $100.98 | $102.01 | $100.53 | $101.68 | $101.68 | 198,868 |
| 2019-12-23 | $101.87 | $101.94 | $100.87 | $101.02 | $101.02 | 321,847 |
| 2019-12-20 | $102.01 | $102.47 | $101.19 | $101.80 | $101.80 | 698,122 |
| 2019-12-19 | $100.91 | $102.18 | $100.89 | $101.40 | $101.40 | 296,744 |
| 2019-12-18 | $101.19 | $101.62 | $100.06 | $101.24 | $101.24 | 433,607 |
| 2019-12-17 | $101.32 | $101.71 | $100.28 | $100.81 | $100.81 | 513,198 |
| 2019-12-16 | $99.29 | $101.59 | $98.95 | $101.19 | $101.19 | 595,118 |
| 2019-12-13 | $99.55 | $101.31 | $98.70 | $99.05 | $99.05 | 551,479 |
| 2019-12-12 | $99.76 | $100.45 | $99.19 | $99.58 | $99.58 | 577,436 |
| 2019-12-11 | $100.24 | $100.76 | $98.63 | $99.54 | $99.54 | 560,991 |
| 2019-12-10 | $98.87 | $100.71 | $98.49 | $100.51 | $100.51 | 616,919 |
| 2019-12-09 | $101.06 | $101.84 | $98.93 | $99.06 | $99.06 | 549,860 |
| 2019-12-06 | $100.04 | $102.13 | $99.92 | $101.74 | $101.74 | 774,540 |
| 2019-12-05 | $98.56 | $100.04 | $98.51 | $98.76 | $98.76 | 536,140 |
| 2019-12-04 | $98.16 | $99.42 | $97.72 | $98.32 | $98.32 | 343,603 |
| 2019-12-03 | $96.70 | $97.88 | $95.64 | $97.56 | $97.56 | 400,292 |
| 2019-12-02 | $98.29 | $98.30 | $96.05 | $97.50 | $97.50 | 568,457 |
| 2019-11-29 | $98.66 | $99.05 | $97.72 | $98.50 | $98.50 | 274,403 |
| 2019-11-27 | $98.33 | $99.22 | $98.00 | $99.04 | $99.04 | 650,063 |
| 2019-11-26 | $97.60 | $100.35 | $97.16 | $98.50 | $98.50 | 1,758,730 |
| 2019-11-25 | $94.31 | $97.50 | $93.97 | $97.31 | $97.31 | 659,509 |
| 2019-11-22 | $94.14 | $94.38 | $92.60 | $93.69 | $93.69 | 409,666 |
| 2019-11-21 | $94.81 | $94.93 | $93.52 | $93.85 | $93.85 | 315,001 |
| 2019-11-20 | $94.40 | $95.98 | $94.14 | $94.84 | $94.84 | 566,022 |
| 2019-11-19 | $94.71 | $94.99 | $94.19 | $94.77 | $94.77 | 370,417 |
| 2019-11-18 | $92.94 | $94.84 | $92.60 | $94.28 | $94.28 | 462,473 |
| 2019-11-15 | $93.99 | $94.45 | $92.81 | $93.26 | $93.26 | 332,912 |
| 2019-11-14 | $92.35 | $94.50 | $91.90 | $93.53 | $93.53 | 329,603 |
| 2019-11-13 | $92.68 | $93.51 | $91.40 | $92.47 | $92.47 | 503,500 |
| 2019-11-12 | $96.58 | $96.62 | $92.95 | $93.14 | $93.14 | 645,410 |
| 2019-11-11 | $93.36 | $96.56 | $93.08 | $96.14 | $96.14 | 849,934 |
| 2019-11-08 | $92.75 | $93.44 | $92.37 | $93.40 | $93.40 | 501,186 |
| 2019-11-07 | $93.62 | $93.78 | $92.30 | $92.69 | $92.69 | 627,284 |
| 2019-11-06 | $93.78 | $94.03 | $92.22 | $92.90 | $92.90 | 778,299 |
| 2019-11-05 | $93.13 | $94.13 | $93.13 | $93.60 | $93.60 | 560,638 |
| 2019-11-04 | $91.74 | $94.19 | $91.74 | $93.13 | $93.13 | 947,796 |
| 2019-11-01 | $95.33 | $97.39 | $91.06 | $91.80 | $91.80 | 2,227,130 |
| 2019-10-31 | $89.79 | $98.37 | $89.37 | $96.58 | $96.58 | 2,337,391 |
| 2019-10-30 | $91.11 | $93.05 | $90.14 | $92.67 | $92.67 | 832,233 |
| 2019-10-29 | $92.75 | $93.13 | $90.77 | $91.45 | $91.45 | 942,154 |
| 2019-10-28 | $92.50 | $94.78 | $92.25 | $93.25 | $93.25 | 1,726,778 |
| 2019-10-25 | $92.10 | $93.02 | $89.87 | $90.71 | $90.71 | 1,105,672 |
| 2019-10-24 | $91.84 | $91.84 | $88.73 | $90.32 | $90.32 | 657,574 |
| 2019-10-23 | $87.49 | $90.26 | $87.18 | $89.71 | $89.71 | 1,180,740 |
| 2019-10-22 | $86.37 | $87.65 | $86.14 | $87.07 | $87.07 | 709,226 |
| 2019-10-21 | $88.05 | $88.33 | $85.94 | $86.55 | $86.55 | 700,906 |
| 2019-10-18 | $85.80 | $87.78 | $85.80 | $87.33 | $87.33 | 687,033 |
| 2019-10-17 | $86.54 | $88.45 | $85.66 | $85.74 | $85.74 | 822,046 |
| 2019-10-16 | $84.56 | $86.03 | $84.31 | $86.01 | $86.01 | 664,644 |
| 2019-10-15 | $83.45 | $85.36 | $83.24 | $84.67 | $84.67 | 703,586 |
| 2019-10-14 | $82.17 | $83.76 | $81.90 | $83.34 | $83.34 | 517,936 |
| 2019-10-11 | $87.29 | $88.22 | $82.42 | $82.49 | $82.49 | 1,513,870 |
| 2019-10-10 | $84.27 | $87.41 | $83.55 | $86.15 | $86.15 | 2,119,342 |
| 2019-10-09 | $79.00 | $84.65 | $79.00 | $83.84 | $83.84 | 1,825,682 |
| 2019-10-08 | $77.05 | $77.37 | $76.13 | $76.83 | $76.83 | 379,090 |
| 2019-10-07 | $77.69 | $78.29 | $77.18 | $77.98 | $77.98 | 347,314 |
| 2019-10-04 | $77.42 | $78.15 | $77.04 | $78.00 | $78.00 | 249,713 |
| 2019-10-03 | $76.11 | $77.33 | $75.10 | $77.25 | $77.25 | 355,958 |
| 2019-10-02 | $75.69 | $76.74 | $75.20 | $76.36 | $76.36 | 499,721 |
| 2019-10-01 | $78.96 | $79.62 | $76.48 | $76.73 | $76.73 | 449,266 |
| 2019-09-30 | $78.82 | $80.19 | $78.34 | $78.34 | $78.34 | 516,896 |
| 2019-09-27 | $81.24 | $81.50 | $78.52 | $78.86 | $78.86 | 444,406 |
| 2019-09-26 | $80.50 | $82.20 | $80.39 | $80.94 | $80.94 | 692,751 |
| 2019-09-25 | $79.02 | $81.05 | $78.81 | $80.84 | $80.84 | 527,170 |
| 2019-09-24 | $80.06 | $80.56 | $78.35 | $78.69 | $78.69 | 462,682 |
| 2019-09-23 | $79.42 | $80.10 | $78.43 | $79.70 | $79.70 | 638,525 |
| 2019-09-20 | $80.12 | $81.14 | $79.49 | $79.99 | $79.99 | 833,210 |
| 2019-09-19 | $81.48 | $82.40 | $79.85 | $79.98 | $79.98 | 589,248 |
| 2019-09-18 | $81.77 | $82.21 | $80.47 | $81.33 | $81.33 | 599,441 |
| 2019-09-17 | $81.80 | $82.78 | $81.56 | $82.26 | $82.26 | 391,902 |
| 2019-09-16 | $83.04 | $83.80 | $82.07 | $82.26 | $82.26 | 409,482 |
| 2019-09-13 | $83.10 | $84.26 | $82.04 | $83.23 | $83.23 | 390,771 |
| 2019-09-12 | $82.91 | $84.10 | $80.83 | $82.89 | $82.89 | 1,047,326 |
| 2019-09-11 | $81.15 | $84.86 | $80.92 | $83.02 | $83.02 | 1,437,836 |
| 2019-09-10 | $81.11 | $81.13 | $79.95 | $80.72 | $80.72 | 533,588 |
| 2019-09-09 | $79.97 | $81.02 | $79.61 | $80.87 | $80.87 | 507,934 |
| 2019-09-06 | $80.54 | $80.83 | $79.38 | $79.84 | $79.84 | 467,092 |
| 2019-09-05 | $77.00 | $80.67 | $76.76 | $80.31 | $80.31 | 1,082,068 |
| 2019-09-04 | $74.50 | $76.27 | $74.50 | $75.79 | $75.79 | 902,228 |
| 2019-09-03 | $77.63 | $77.69 | $72.99 | $73.79 | $73.79 | 1,314,520 |
| 2019-08-30 | $78.01 | $78.36 | $77.20 | $77.99 | $77.99 | 861,146 |
| 2019-08-29 | $77.68 | $78.39 | $76.21 | $77.19 | $77.19 | 715,299 |
| 2019-08-28 | $74.88 | $76.72 | $74.50 | $76.71 | $76.71 | 1,145,942 |
| 2019-08-27 | $75.75 | $75.75 | $74.34 | $75.05 | $75.05 | 488,053 |
| 2019-08-26 | $75.49 | $75.83 | $74.56 | $74.97 | $74.97 | 428,430 |
| 2019-08-23 | $75.84 | $76.74 | $74.48 | $74.77 | $74.77 | 956,790 |
| 2019-08-22 | $75.13 | $76.41 | $74.73 | $76.28 | $76.28 | 943,372 |
| 2019-08-21 | $74.85 | $75.05 | $74.47 | $74.65 | $74.65 | 500,214 |
| 2019-08-20 | $74.53 | $74.68 | $73.73 | $74.13 | $74.13 | 318,269 |
| 2019-08-19 | $74.68 | $75.16 | $74.30 | $74.34 | $74.34 | 520,530 |
| 2019-08-16 | $72.38 | $74.19 | $72.38 | $73.77 | $73.77 | 584,273 |
| 2019-08-15 | $72.14 | $72.34 | $71.43 | $71.92 | $71.92 | 353,392 |
| 2019-08-14 | $72.49 | $72.60 | $71.82 | $71.97 | $71.97 | 496,203 |
| 2019-08-13 | $72.16 | $73.88 | $72.02 | $73.26 | $73.26 | 475,840 |
| 2019-08-12 | $72.62 | $72.67 | $72.01 | $72.41 | $72.41 | 211,700 |
| 2019-08-09 | $72.84 | $73.49 | $72.51 | $73.00 | $73.00 | 350,965 |
| 2019-08-08 | $73.06 | $73.86 | $72.96 | $73.35 | $73.35 | 757,731 |
| 2019-08-07 | $71.18 | $72.83 | $70.74 | $72.47 | $72.47 | 600,420 |
| 2019-08-06 | $70.49 | $72.60 | $70.43 | $72.08 | $72.08 | 579,026 |
| 2019-08-05 | $69.56 | $70.24 | $69.02 | $70.00 | $70.00 | 642,164 |
| 2019-08-02 | $70.51 | $71.54 | $69.75 | $71.00 | $71.00 | 547,221 |
| 2019-08-01 | $69.70 | $71.98 | $69.00 | $70.92 | $70.92 | 848,065 |
| 2019-07-31 | $73.28 | $73.86 | $71.93 | $72.30 | $72.30 | 416,965 |
| 2019-07-30 | $72.10 | $73.29 | $71.84 | $73.25 | $73.25 | 517,614 |
| 2019-07-29 | $73.25 | $73.53 | $72.25 | $72.49 | $72.49 | 521,149 |
| 2019-07-26 | $72.81 | $73.70 | $72.51 | $73.50 | $73.50 | 270,219 |
| 2019-07-25 | $72.70 | $73.13 | $72.12 | $72.80 | $72.80 | 233,421 |
| 2019-07-24 | $72.61 | $73.08 | $72.39 | $72.66 | $72.66 | 525,838 |
| 2019-07-23 | $71.98 | $73.28 | $71.66 | $73.00 | $73.00 | 653,426 |
| 2019-07-22 | $70.98 | $72.09 | $70.93 | $71.49 | $71.49 | 378,976 |
| 2019-07-19 | $70.89 | $72.13 | $70.89 | $71.11 | $71.11 | 555,375 |
| 2019-07-18 | $68.75 | $71.38 | $68.23 | $70.88 | $70.88 | 569,779 |
| 2019-07-17 | $71.42 | $71.42 | $68.52 | $68.69 | $68.69 | 846,617 |
| 2019-07-16 | $71.35 | $72.02 | $71.07 | $71.56 | $71.56 | 236,281 |
| 2019-07-15 | $70.73 | $71.59 | $70.34 | $71.51 | $71.51 | 363,827 |
| 2019-07-12 | $69.57 | $70.92 | $69.22 | $70.52 | $70.52 | 446,646 |
| 2019-07-11 | $69.96 | $69.96 | $68.64 | $69.08 | $69.08 | 553,608 |
| 2019-07-10 | $70.69 | $71.27 | $69.56 | $69.79 | $69.79 | 318,768 |
| 2019-07-09 | $70.66 | $70.69 | $69.65 | $70.41 | $70.41 | 257,611 |
| 2019-07-08 | $70.99 | $71.18 | $70.58 | $70.74 | $70.74 | 398,605 |
| 2019-07-05 | $70.47 | $71.13 | $70.16 | $71.11 | $71.11 | 235,698 |
| 2019-07-03 | $70.82 | $71.63 | $70.45 | $71.08 | $71.08 | 298,586 |
| 2019-07-02 | $70.44 | $71.34 | $70.05 | $70.82 | $70.82 | 582,403 |
| 2019-07-01 | $71.27 | $71.31 | $69.50 | $70.50 | $70.50 | 742,147 |
| 2019-06-28 | $69.75 | $70.29 | $69.14 | $69.41 | $69.41 | 1,036,544 |
| 2019-06-27 | $69.62 | $69.89 | $68.65 | $69.77 | $69.77 | 488,103 |
| 2019-06-26 | $68.94 | $69.58 | $68.47 | $68.49 | $68.49 | 387,911 |
| 2019-06-25 | $69.21 | $69.48 | $68.41 | $68.87 | $68.87 | 501,743 |
| 2019-06-24 | $68.50 | $69.46 | $68.28 | $68.92 | $68.92 | 1,010,310 |
| 2019-06-21 | $67.31 | $68.84 | $67.17 | $68.61 | $68.61 | 699,980 |
| 2019-06-20 | $67.00 | $67.99 | $66.27 | $67.79 | $67.79 | 487,784 |
| 2019-06-19 | $65.80 | $66.33 | $64.82 | $65.83 | $65.83 | 348,855 |
| 2019-06-18 | $64.82 | $65.99 | $64.82 | $65.40 | $65.40 | 302,940 |
| 2019-06-17 | $64.68 | $64.96 | $63.61 | $64.26 | $64.26 | 465,678 |
| 2019-06-14 | $65.30 | $65.30 | $64.58 | $64.75 | $64.75 | 529,266 |
| 2019-06-13 | $63.56 | $65.73 | $63.34 | $65.44 | $65.44 | 1,247,534 |
| 2019-06-12 | $62.46 | $63.33 | $61.95 | $63.10 | $63.10 | 346,798 |
| 2019-06-11 | $64.00 | $65.73 | $62.32 | $62.57 | $62.57 | 745,559 |
| 2019-06-10 | $60.41 | $62.92 | $60.41 | $62.75 | $62.75 | 1,096,383 |
| 2019-06-07 | $59.18 | $60.40 | $59.03 | $60.22 | $60.22 | 528,310 |
| 2019-06-06 | $58.33 | $58.85 | $57.73 | $58.83 | $58.83 | 193,037 |
| 2019-06-05 | $58.24 | $58.58 | $57.13 | $58.11 | $58.11 | 259,859 |
| 2019-06-04 | $56.56 | $57.93 | $56.45 | $57.87 | $57.87 | 238,464 |
| 2019-06-03 | $55.35 | $56.50 | $55.28 | $55.82 | $55.82 | 295,006 |
| 2019-05-31 | $55.01 | $55.43 | $54.19 | $55.15 | $55.15 | 278,622 |
| 2019-05-30 | $55.96 | $56.49 | $55.45 | $55.85 | $55.85 | 219,102 |
| 2019-05-29 | $56.25 | $56.59 | $55.40 | $55.69 | $55.69 | 204,410 |
| 2019-05-28 | $56.69 | $56.95 | $56.31 | $56.45 | $56.45 | 325,361 |
| 2019-05-24 | $56.80 | $56.98 | $56.30 | $56.50 | $56.50 | 177,510 |
| 2019-05-23 | $56.46 | $56.61 | $55.71 | $56.24 | $56.24 | 311,768 |
| 2019-05-22 | $56.80 | $57.16 | $56.55 | $57.10 | $57.10 | 181,436 |
| 2019-05-21 | $56.92 | $57.62 | $56.44 | $57.03 | $57.03 | 288,849 |
| 2019-05-20 | $55.84 | $56.97 | $55.84 | $56.46 | $56.46 | 325,290 |
| 2019-05-17 | $56.57 | $57.15 | $56.18 | $56.55 | $56.55 | 256,572 |
| 2019-05-16 | $56.88 | $58.36 | $56.75 | $57.18 | $57.18 | 345,320 |
| 2019-05-15 | $56.42 | $57.08 | $56.24 | $56.64 | $56.64 | 301,533 |
| 2019-05-14 | $57.32 | $57.81 | $56.89 | $56.92 | $56.92 | 319,797 |
| 2019-05-13 | $57.02 | $57.34 | $56.56 | $57.08 | $57.08 | 410,260 |
| 2019-05-10 | $57.62 | $58.29 | $57.27 | $58.08 | $58.08 | 346,752 |
| 2019-05-09 | $57.46 | $58.36 | $57.07 | $58.08 | $58.08 | 272,707 |
| 2019-05-08 | $58.68 | $59.03 | $57.99 | $58.04 | $58.04 | 271,987 |
| 2019-05-07 | $58.51 | $59.30 | $58.28 | $58.75 | $58.75 | 353,429 |
| 2019-05-06 | $58.99 | $59.77 | $58.40 | $59.39 | $59.39 | 559,440 |
| 2019-05-03 | $58.45 | $60.69 | $58.45 | $59.99 | $59.99 | 584,451 |
| 2019-05-02 | $56.43 | $58.31 | $55.84 | $57.50 | $57.50 | 748,095 |
| 2019-05-01 | $55.32 | $55.45 | $54.12 | $54.82 | $54.82 | 375,752 |
| 2019-04-30 | $54.94 | $55.32 | $54.51 | $54.99 | $54.99 | 350,454 |
| 2019-04-29 | $55.69 | $56.12 | $54.97 | $54.99 | $54.99 | 267,450 |
| 2019-04-26 | $54.90 | $55.81 | $54.56 | $55.34 | $55.34 | 266,491 |
| 2019-04-25 | $55.80 | $55.80 | $54.68 | $54.78 | $54.78 | 365,389 |
| 2019-04-24 | $55.47 | $56.42 | $55.47 | $56.27 | $56.27 | 281,744 |
| 2019-04-23 | $54.40 | $55.74 | $54.09 | $55.51 | $55.51 | 244,939 |
| 2019-04-22 | $54.55 | $55.08 | $54.17 | $54.33 | $54.33 | 161,988 |
| 2019-04-18 | $54.46 | $55.40 | $54.27 | $55.02 | $55.02 | 195,224 |
| 2019-04-17 | $54.37 | $54.73 | $53.84 | $54.48 | $54.48 | 292,754 |
| 2019-04-16 | $54.56 | $54.56 | $53.40 | $53.98 | $53.98 | 369,563 |
| 2019-04-15 | $54.86 | $54.98 | $54.21 | $54.36 | $54.36 | 205,023 |
| 2019-04-12 | $55.02 | $55.42 | $54.53 | $54.93 | $54.93 | 168,008 |
| 2019-04-11 | $53.98 | $54.67 | $53.85 | $54.61 | $54.61 | 295,229 |
| 2019-04-10 | $53.47 | $54.14 | $53.30 | $54.06 | $54.06 | 263,958 |
| 2019-04-09 | $54.12 | $54.32 | $53.19 | $53.42 | $53.42 | 261,530 |
| 2019-04-08 | $53.47 | $54.61 | $53.40 | $54.50 | $54.50 | 290,139 |
| 2019-04-05 | $52.99 | $53.90 | $52.70 | $53.83 | $53.83 | 355,250 |
| 2019-04-04 | $52.36 | $53.04 | $51.95 | $53.00 | $53.00 | 245,373 |
| 2019-04-03 | $52.51 | $53.11 | $52.24 | $52.39 | $52.39 | 238,356 |
| 2019-04-02 | $52.72 | $52.72 | $51.67 | $52.15 | $52.15 | 194,105 |
| 2019-04-01 | $51.62 | $52.78 | $51.33 | $52.66 | $52.66 | 357,078 |
| 2019-03-29 | $51.25 | $51.58 | $50.70 | $51.23 | $51.23 | 273,696 |
| 2019-03-28 | $50.48 | $51.18 | $50.01 | $50.76 | $50.76 | 157,775 |
| 2019-03-27 | $50.37 | $50.79 | $49.84 | $50.48 | $50.48 | 164,702 |
| 2019-03-26 | $50.06 | $50.71 | $50.03 | $50.44 | $50.44 | 166,258 |
| 2019-03-25 | $49.68 | $50.63 | $49.41 | $49.58 | $49.58 | 353,721 |
| 2019-03-22 | $51.53 | $51.65 | $49.50 | $49.73 | $49.73 | 332,419 |
| 2019-03-21 | $51.16 | $52.31 | $51.16 | $51.90 | $51.90 | 213,321 |
| 2019-03-20 | $52.37 | $52.37 | $51.31 | $51.55 | $51.55 | 242,950 |
| 2019-03-19 | $53.23 | $53.46 | $52.44 | $52.56 | $52.56 | 170,565 |
| 2019-03-18 | $53.02 | $53.33 | $52.63 | $53.05 | $53.05 | 181,679 |
| 2019-03-15 | $53.01 | $53.09 | $52.40 | $52.89 | $52.89 | 590,534 |
| 2019-03-14 | $52.54 | $53.08 | $52.21 | $52.83 | $52.83 | 316,905 |
| 2019-03-13 | $53.00 | $53.42 | $52.80 | $52.90 | $52.90 | 363,809 |
| 2019-03-12 | $52.87 | $53.03 | $52.52 | $52.67 | $52.67 | 264,202 |
| 2019-03-11 | $51.46 | $52.81 | $51.26 | $52.79 | $52.79 | 298,465 |
| 2019-03-08 | $50.86 | $51.63 | $50.86 | $51.52 | $51.52 | 295,420 |
| 2019-03-07 | $51.16 | $51.37 | $50.28 | $51.27 | $51.27 | 283,994 |
| 2019-03-06 | $52.14 | $52.30 | $51.05 | $51.07 | $51.07 | 235,030 |
| 2019-03-05 | $52.65 | $52.85 | $52.14 | $52.14 | $52.14 | 276,977 |
| 2019-03-04 | $52.59 | $53.02 | $52.30 | $52.66 | $52.66 | 574,793 |
| 2019-03-01 | $51.76 | $52.59 | $51.54 | $52.50 | $52.50 | 605,374 |
| 2019-02-28 | $51.68 | $51.98 | $51.15 | $51.56 | $51.56 | 297,948 |
| 2019-02-27 | $51.87 | $52.22 | $51.00 | $51.89 | $51.89 | 331,412 |
| 2019-02-26 | $52.77 | $52.81 | $51.93 | $51.97 | $51.97 | 304,665 |
| 2019-02-25 | $53.50 | $53.80 | $52.79 | $52.80 | $52.80 | 281,661 |
| 2019-02-22 | $53.26 | $53.83 | $52.90 | $52.94 | $52.94 | 370,547 |
| 2019-02-21 | $53.62 | $53.94 | $52.79 | $53.12 | $53.12 | 302,187 |
| 2019-02-20 | $52.69 | $54.26 | $52.69 | $53.85 | $53.85 | 680,506 |
| 2019-02-19 | $52.54 | $52.94 | $51.51 | $52.74 | $52.74 | 569,523 |
| 2019-02-15 | $52.74 | $53.15 | $51.84 | $52.63 | $52.63 | 630,216 |
| 2019-02-14 | $53.69 | $54.89 | $52.00 | $52.18 | $52.18 | 1,578,675 |
| 2019-02-13 | $51.57 | $51.93 | $51.14 | $51.16 | $51.16 | 350,186 |
| 2019-02-12 | $50.55 | $51.56 | $50.55 | $51.42 | $51.42 | 454,835 |
| 2019-02-11 | $50.04 | $50.94 | $49.96 | $50.21 | $50.21 | 399,338 |
| 2019-02-08 | $49.45 | $50.00 | $49.15 | $49.99 | $49.99 | 401,471 |
| 2019-02-07 | $50.25 | $51.05 | $49.36 | $49.81 | $49.81 | 534,968 |
| 2019-02-06 | $52.15 | $52.38 | $50.23 | $50.78 | $50.78 | 600,813 |
| 2019-02-05 | $53.28 | $53.56 | $52.79 | $52.83 | $52.83 | 273,890 |
| 2019-02-04 | $52.94 | $53.21 | $51.96 | $52.79 | $52.79 | 354,776 |
| 2019-02-01 | $52.93 | $53.85 | $52.53 | $52.98 | $52.98 | 344,680 |
| 2019-01-31 | $52.93 | $53.23 | $52.77 | $52.93 | $52.93 | 322,339 |
| 2019-01-30 | $53.10 | $53.10 | $51.96 | $52.94 | $52.94 | 378,676 |
| 2019-01-29 | $53.16 | $53.62 | $52.71 | $52.75 | $52.75 | 347,444 |
| 2019-01-28 | $53.05 | $53.88 | $52.89 | $53.07 | $53.07 | 426,001 |
| 2019-01-25 | $53.96 | $54.22 | $53.50 | $53.62 | $53.62 | 293,217 |
| 2019-01-24 | $52.79 | $53.76 | $52.15 | $53.46 | $53.46 | 209,021 |
| 2019-01-23 | $54.25 | $54.59 | $52.29 | $52.85 | $52.85 | 330,606 |
| 2019-01-22 | $54.27 | $54.62 | $53.52 | $54.08 | $54.08 | 433,820 |
| 2019-01-18 | $54.62 | $54.98 | $54.08 | $54.74 | $54.74 | 513,877 |
| 2019-01-17 | $53.29 | $54.66 | $53.15 | $54.13 | $54.13 | 378,290 |
| 2019-01-16 | $53.42 | $54.36 | $53.20 | $53.57 | $53.57 | 384,112 |
| 2019-01-15 | $52.95 | $53.62 | $52.86 | $53.44 | $53.44 | 249,647 |
| 2019-01-14 | $53.20 | $53.70 | $52.61 | $52.89 | $52.89 | 253,570 |
| 2019-01-11 | $52.77 | $53.69 | $52.72 | $53.54 | $53.54 | 140,396 |
| 2019-01-10 | $52.48 | $53.39 | $52.38 | $53.26 | $53.26 | 176,343 |
| 2019-01-09 | $52.65 | $53.06 | $52.01 | $52.77 | $52.77 | 258,944 |
| 2019-01-08 | $51.72 | $52.00 | $50.79 | $51.97 | $51.97 | 360,820 |
| 2019-01-07 | $51.42 | $51.97 | $50.76 | $51.07 | $51.07 | 358,735 |
| 2019-01-04 | $50.12 | $51.44 | $49.40 | $51.14 | $51.14 | 291,929 |
| 2019-01-03 | $50.81 | $50.95 | $49.10 | $49.15 | $49.15 | 282,271 |
| 2019-01-02 | $48.74 | $51.20 | $48.42 | $50.99 | $50.99 | 434,554 |
| 2018-12-31 | $49.30 | $49.89 | $48.90 | $49.70 | $49.70 | 322,330 |
| 2018-12-28 | $49.43 | $50.44 | $48.66 | $49.11 | $49.11 | 306,147 |
| 2018-12-27 | $47.47 | $49.18 | $47.27 | $49.16 | $49.16 | 228,252 |
| 2018-12-26 | $45.77 | $48.48 | $45.43 | $48.40 | $48.40 | 302,368 |
| 2018-12-24 | $46.75 | $46.94 | $45.50 | $45.53 | $45.53 | 329,006 |
| 2018-12-21 | $48.78 | $49.02 | $47.13 | $47.20 | $47.20 | 585,177 |
| 2018-12-20 | $49.99 | $50.38 | $48.22 | $48.80 | $48.80 | 382,232 |
| 2018-12-19 | $51.47 | $52.39 | $49.88 | $50.20 | $50.20 | 239,827 |
| 2018-12-18 | $51.94 | $52.61 | $51.15 | $51.43 | $51.43 | 359,024 |
| 2018-12-17 | $51.98 | $52.67 | $51.05 | $51.50 | $51.50 | 355,488 |
| 2018-12-14 | $52.86 | $53.72 | $51.86 | $52.12 | $52.12 | 298,155 |
| 2018-12-13 | $53.29 | $53.79 | $53.13 | $53.52 | $53.52 | 311,740 |
| 2018-12-12 | $52.40 | $53.91 | $51.98 | $53.19 | $53.19 | 231,671 |
| 2018-12-11 | $53.63 | $54.14 | $51.29 | $51.54 | $51.54 | 433,543 |
| 2018-12-10 | $52.43 | $52.91 | $51.42 | $52.69 | $52.69 | 263,286 |
| 2018-12-07 | $52.90 | $53.73 | $51.60 | $52.52 | $52.52 | 383,319 |
| 2018-12-06 | $51.48 | $52.83 | $50.52 | $52.83 | $52.83 | 428,710 |
| 2018-12-04 | $56.33 | $56.43 | $52.06 | $52.41 | $52.41 | 593,971 |
| 2018-12-03 | $57.67 | $58.00 | $55.78 | $56.20 | $56.20 | 533,620 |
| 2018-11-30 | $56.47 | $57.14 | $56.16 | $56.92 | $56.92 | 342,599 |
| 2018-11-29 | $56.95 | $57.33 | $56.23 | $56.77 | $56.77 | 192,089 |
| 2018-11-28 | $56.44 | $57.75 | $56.00 | $57.18 | $57.18 | 434,863 |
| 2018-11-27 | $55.04 | $56.33 | $55.04 | $56.19 | $56.19 | 358,495 |
| 2018-11-26 | $55.15 | $55.48 | $54.28 | $55.23 | $55.23 | 634,720 |
| 2018-11-23 | $55.95 | $56.19 | $54.49 | $54.54 | $54.54 | 377,120 |
| 2018-11-21 | $55.93 | $57.80 | $55.80 | $56.56 | $56.56 | 594,920 |
| 2018-11-20 | $55.52 | $55.70 | $54.24 | $55.56 | $55.56 | 476,009 |
| 2018-11-19 | $56.77 | $56.77 | $55.55 | $56.19 | $56.19 | 315,036 |
| 2018-11-16 | $56.05 | $56.97 | $55.66 | $56.80 | $56.80 | 330,432 |
| 2018-11-15 | $55.13 | $56.32 | $54.35 | $56.32 | $56.32 | 347,795 |
| 2018-11-14 | $55.55 | $56.68 | $54.72 | $55.55 | $55.55 | 380,206 |
| 2018-11-13 | $53.88 | $55.75 | $53.71 | $54.90 | $54.90 | 488,856 |
| 2018-11-12 | $54.40 | $54.79 | $53.51 | $53.58 | $53.58 | 314,664 |
| 2018-11-09 | $54.30 | $54.77 | $53.82 | $54.51 | $54.51 | 369,343 |
| 2018-11-08 | $55.81 | $56.11 | $54.70 | $54.75 | $54.75 | 247,546 |
| 2018-11-07 | $54.34 | $56.16 | $53.92 | $56.13 | $56.13 | 582,596 |
| 2018-11-06 | $52.59 | $54.13 | $52.43 | $54.11 | $54.11 | 328,191 |
| 2018-11-05 | $52.42 | $53.44 | $51.84 | $52.65 | $52.65 | 550,027 |
| 2018-11-02 | $54.43 | $54.52 | $51.95 | $52.27 | $52.27 | 633,966 |
| 2018-11-01 | $53.21 | $54.07 | $50.00 | $53.72 | $53.72 | 1,191,099 |
| 2018-10-31 | $50.91 | $51.39 | $50.34 | $50.73 | $50.73 | 788,568 |
| 2018-10-30 | $48.95 | $50.46 | $48.95 | $50.34 | $50.34 | 320,191 |
| 2018-10-29 | $50.58 | $51.30 | $48.53 | $49.19 | $49.19 | 551,188 |
| 2018-10-26 | $50.21 | $50.53 | $49.23 | $49.73 | $49.73 | 377,235 |
| 2018-10-25 | $50.60 | $51.24 | $50.13 | $50.85 | $50.85 | 584,771 |
| 2018-10-24 | $53.11 | $53.23 | $50.31 | $50.33 | $50.33 | 757,613 |
| 2018-10-23 | $54.10 | $54.44 | $52.73 | $53.24 | $53.24 | 539,170 |
| 2018-10-22 | $56.09 | $56.09 | $55.07 | $55.13 | $55.13 | 376,939 |
| 2018-10-19 | $56.51 | $57.21 | $55.56 | $55.95 | $55.95 | 415,767 |
| 2018-10-18 | $57.57 | $57.68 | $56.19 | $56.50 | $56.50 | 512,154 |
| 2018-10-17 | $56.93 | $56.93 | $55.79 | $56.30 | $56.30 | 349,162 |
| 2018-10-16 | $55.73 | $57.26 | $55.10 | $57.18 | $57.18 | 458,103 |
| 2018-10-15 | $54.49 | $56.18 | $54.40 | $55.51 | $55.51 | 678,635 |
| 2018-10-12 | $55.00 | $55.19 | $53.07 | $54.63 | $54.63 | 944,068 |
| 2018-10-11 | $56.87 | $57.00 | $54.42 | $54.47 | $54.47 | 1,313,130 |
| 2018-10-10 | $58.03 | $58.67 | $56.50 | $57.05 | $57.05 | 1,918,554 |
| 2018-10-09 | $57.57 | $57.75 | $57.00 | $57.05 | $57.05 | 1,178,608 |
| 2018-10-08 | $56.00 | $57.17 | $56.00 | $57.04 | $57.04 | 475,025 |
| 2018-10-05 | $55.98 | $56.45 | $55.54 | $56.13 | $56.13 | 1,148,102 |
| 2018-10-04 | $55.34 | $56.08 | $54.96 | $56.03 | $56.03 | 405,757 |
| 2018-10-03 | $55.23 | $55.49 | $54.74 | $55.41 | $55.41 | 350,406 |
| 2018-10-02 | $55.55 | $55.66 | $54.51 | $55.21 | $55.21 | 701,143 |
| 2018-10-01 | $56.75 | $57.10 | $55.86 | $56.49 | $56.49 | 369,195 |
| 2018-09-28 | $56.34 | $57.44 | $56.16 | $56.41 | $56.41 | 446,526 |
| 2018-09-27 | $57.33 | $57.70 | $56.11 | $56.30 | $56.30 | 488,532 |
| 2018-09-26 | $58.19 | $58.19 | $57.13 | $57.17 | $57.17 | 270,238 |
| 2018-09-25 | $58.36 | $58.36 | $57.78 | $58.00 | $58.00 | 269,125 |
| 2018-09-24 | $57.96 | $58.35 | $57.36 | $58.19 | $58.19 | 282,150 |
| 2018-09-21 | $58.32 | $58.61 | $57.71 | $57.97 | $57.97 | 554,391 |
| 2018-09-20 | $57.76 | $58.38 | $57.44 | $58.02 | $58.02 | 359,847 |
| 2018-09-19 | $58.35 | $58.89 | $57.10 | $57.32 | $57.32 | 388,778 |
| 2018-09-18 | $58.26 | $58.64 | $57.76 | $58.46 | $58.46 | 443,525 |
| 2018-09-17 | $57.68 | $58.64 | $57.00 | $58.15 | $58.15 | 535,491 |
| 2018-09-14 | $57.36 | $57.73 | $56.68 | $57.50 | $57.50 | 547,256 |
| 2018-09-13 | $57.77 | $58.34 | $56.60 | $57.66 | $57.66 | 664,086 |
| 2018-09-12 | $59.60 | $59.60 | $57.16 | $58.14 | $58.14 | 1,165,977 |
| 2018-09-11 | $60.30 | $60.70 | $58.64 | $59.44 | $59.44 | 1,367,810 |
| 2018-09-10 | $57.11 | $59.63 | $57.11 | $58.83 | $58.83 | 2,539,900 |
| 2018-09-07 | $55.28 | $55.93 | $54.74 | $55.72 | $55.72 | 466,834 |
| 2018-09-06 | $55.00 | $56.00 | $55.00 | $55.50 | $55.50 | 442,969 |
| 2018-09-05 | $54.94 | $55.07 | $54.46 | $54.90 | $54.90 | 444,983 |
| 2018-09-04 | $55.42 | $55.42 | $54.38 | $54.94 | $54.94 | 450,900 |
| 2018-08-31 | $54.69 | $55.56 | $54.69 | $55.49 | $55.49 | 333,722 |
| 2018-08-30 | $55.08 | $55.41 | $54.63 | $54.93 | $54.93 | 300,820 |
| 2018-08-29 | $55.29 | $55.47 | $54.81 | $55.32 | $55.32 | 369,992 |
| 2018-08-28 | $54.93 | $55.24 | $54.74 | $55.07 | $55.07 | 383,217 |
| 2018-08-27 | $54.55 | $54.91 | $54.48 | $54.79 | $54.79 | 270,470 |
| 2018-08-24 | $54.39 | $54.56 | $53.77 | $54.36 | $54.36 | 354,072 |
| 2018-08-23 | $56.02 | $56.45 | $54.09 | $54.26 | $54.26 | 419,845 |
| 2018-08-22 | $55.65 | $56.61 | $55.65 | $56.11 | $56.11 | 666,542 |
| 2018-08-21 | $54.77 | $55.96 | $54.63 | $55.74 | $55.74 | 786,594 |
| 2018-08-20 | $54.97 | $55.35 | $54.61 | $54.66 | $54.66 | 333,626 |
| 2018-08-17 | $54.68 | $56.40 | $54.63 | $54.80 | $54.80 | 402,623 |
| 2018-08-16 | $54.35 | $55.10 | $54.35 | $54.80 | $54.80 | 311,997 |
| 2018-08-15 | $54.56 | $54.56 | $53.54 | $54.13 | $54.13 | 386,962 |
| 2018-08-14 | $53.98 | $54.97 | $53.85 | $54.87 | $54.87 | 390,214 |
| 2018-08-13 | $54.93 | $55.04 | $53.86 | $53.90 | $53.90 | 228,204 |
| 2018-08-10 | $54.97 | $55.15 | $54.35 | $54.69 | $54.69 | 191,505 |
| 2018-08-09 | $55.56 | $55.93 | $55.22 | $55.27 | $55.27 | 302,291 |
| 2018-08-08 | $55.72 | $56.06 | $55.41 | $55.54 | $55.54 | 783,718 |
| 2018-08-07 | $55.40 | $55.90 | $55.20 | $55.68 | $55.68 | 502,972 |
| 2018-08-06 | $55.86 | $55.86 | $55.03 | $55.14 | $55.14 | 652,359 |
| 2018-08-03 | $55.62 | $55.83 | $55.36 | $55.76 | $55.76 | 701,462 |
| 2018-08-02 | $55.02 | $55.87 | $54.33 | $55.39 | $55.39 | 1,086,859 |
| 2018-08-01 | $55.53 | $56.64 | $52.93 | $54.47 | $54.47 | 1,451,188 |
| 2018-07-31 | $53.12 | $53.92 | $52.90 | $53.75 | $53.75 | 560,254 |
| 2018-07-30 | $52.93 | $53.33 | $52.84 | $52.90 | $52.90 | 433,678 |
| 2018-07-27 | $53.38 | $53.50 | $52.64 | $52.81 | $52.81 | 461,074 |
| 2018-07-26 | $52.00 | $53.47 | $52.00 | $53.28 | $53.28 | 272,912 |
| 2018-07-25 | $51.50 | $51.93 | $50.86 | $51.87 | $51.87 | 332,140 |
| 2018-07-24 | $51.44 | $52.16 | $51.40 | $51.61 | $51.61 | 366,776 |
| 2018-07-23 | $50.94 | $51.64 | $50.15 | $51.35 | $51.35 | 339,233 |
| 2018-07-20 | $51.19 | $51.48 | $50.73 | $50.87 | $50.87 | 189,165 |
| 2018-07-19 | $50.92 | $51.42 | $50.31 | $51.41 | $51.41 | 279,815 |
| 2018-07-18 | $50.70 | $51.09 | $50.49 | $51.02 | $51.02 | 421,050 |
| 2018-07-17 | $50.65 | $50.91 | $49.64 | $50.42 | $50.42 | 1,057,662 |
| 2018-07-16 | $52.96 | $53.16 | $52.06 | $52.38 | $52.38 | 254,028 |
| 2018-07-13 | $52.76 | $53.30 | $52.73 | $53.01 | $53.01 | 188,373 |
| 2018-07-12 | $53.43 | $53.56 | $52.46 | $52.76 | $52.76 | 234,109 |
| 2018-07-11 | $53.17 | $53.43 | $52.63 | $52.90 | $52.90 | 350,323 |
| 2018-07-10 | $53.60 | $54.19 | $53.44 | $53.57 | $53.57 | 317,346 |
| 2018-07-09 | $53.60 | $54.15 | $53.34 | $53.67 | $53.67 | 339,776 |
| 2018-07-06 | $52.93 | $53.57 | $52.75 | $53.22 | $53.22 | 368,905 |
| 2018-07-05 | $52.09 | $52.99 | $52.08 | $52.97 | $52.97 | 327,039 |
| 2018-07-03 | $51.99 | $52.24 | $51.42 | $51.64 | $51.64 | 178,551 |
| 2018-07-02 | $51.39 | $51.83 | $50.56 | $51.50 | $51.50 | 418,908 |
| 2018-06-29 | $51.40 | $51.88 | $51.36 | $51.73 | $51.73 | 452,785 |
| 2018-06-28 | $50.76 | $51.42 | $50.31 | $51.30 | $51.30 | 277,737 |
| 2018-06-27 | $50.73 | $51.77 | $50.69 | $50.76 | $50.76 | 410,718 |
| 2018-06-26 | $50.25 | $50.86 | $49.83 | $50.72 | $50.72 | 316,324 |
| 2018-06-25 | $50.27 | $50.45 | $49.60 | $50.03 | $50.03 | 272,413 |
| 2018-06-22 | $50.67 | $50.77 | $50.21 | $50.46 | $50.46 | 372,366 |
| 2018-06-21 | $51.56 | $51.56 | $49.75 | $50.21 | $50.21 | 416,094 |
| 2018-06-20 | $52.50 | $52.50 | $51.07 | $51.51 | $51.51 | 443,912 |
| 2018-06-19 | $52.29 | $52.30 | $51.53 | $52.25 | $52.25 | 479,732 |
| 2018-06-18 | $52.13 | $53.14 | $52.13 | $52.82 | $52.82 | 454,214 |
| 2018-06-15 | $51.95 | $52.59 | $51.34 | $52.56 | $52.56 | 447,238 |
| 2018-06-14 | $51.36 | $52.10 | $50.87 | $52.08 | $52.08 | 614,935 |
| 2018-06-13 | $51.36 | $51.49 | $50.90 | $51.28 | $51.28 | 303,380 |
| 2018-06-12 | $51.35 | $51.67 | $51.06 | $51.14 | $51.14 | 287,268 |
| 2018-06-11 | $51.05 | $51.36 | $50.94 | $51.22 | $51.22 | 185,887 |
| 2018-06-08 | $50.97 | $51.26 | $50.76 | $51.06 | $51.06 | 250,001 |
| 2018-06-07 | $51.15 | $51.31 | $50.76 | $51.03 | $51.03 | 217,392 |
| 2018-06-06 | $50.40 | $51.24 | $50.29 | $51.04 | $51.04 | 380,046 |
| 2018-06-05 | $50.36 | $50.46 | $50.00 | $50.25 | $50.25 | 333,026 |
| 2018-06-04 | $50.54 | $50.62 | $50.28 | $50.39 | $50.39 | 226,691 |
| 2018-06-01 | $50.46 | $50.70 | $50.26 | $50.44 | $50.44 | 362,286 |
| 2018-05-31 | $50.54 | $50.58 | $50.00 | $50.09 | $50.09 | 251,092 |
| 2018-05-30 | $49.76 | $50.56 | $49.74 | $50.52 | $50.52 | 274,275 |
| 2018-05-29 | $48.85 | $49.40 | $48.79 | $49.38 | $49.38 | 355,136 |
| 2018-05-25 | $49.04 | $49.16 | $48.46 | $49.04 | $49.04 | 317,912 |
| 2018-05-24 | $49.85 | $49.97 | $48.84 | $49.33 | $49.33 | 413,717 |
| 2018-05-23 | $49.94 | $50.59 | $49.85 | $50.54 | $50.54 | 292,207 |
| 2018-05-22 | $50.60 | $50.98 | $50.09 | $50.12 | $50.12 | 231,971 |
| 2018-05-21 | $50.03 | $50.80 | $49.73 | $50.40 | $50.40 | 329,255 |
| 2018-05-18 | $49.53 | $50.23 | $49.21 | $49.71 | $49.71 | 356,732 |
| 2018-05-17 | $49.02 | $49.71 | $48.98 | $49.33 | $49.33 | 189,177 |
| 2018-05-16 | $48.52 | $49.36 | $48.38 | $48.94 | $48.94 | 286,502 |
| 2018-05-15 | $48.45 | $48.83 | $48.25 | $48.55 | $48.55 | 274,356 |
| 2018-05-14 | $49.27 | $49.43 | $48.59 | $48.64 | $48.64 | 206,232 |
| 2018-05-11 | $48.76 | $49.33 | $48.66 | $49.25 | $49.25 | 431,745 |
| 2018-05-10 | $48.50 | $48.98 | $48.36 | $48.66 | $48.66 | 401,420 |
| 2018-05-09 | $47.62 | $48.60 | $47.50 | $48.45 | $48.45 | 493,049 |
| 2018-05-08 | $47.02 | $47.76 | $46.97 | $47.51 | $47.51 | 342,269 |
| 2018-05-07 | $46.46 | $47.28 | $45.99 | $47.03 | $47.03 | 412,251 |
| 2018-05-04 | $44.85 | $46.33 | $44.25 | $46.03 | $46.03 | 574,529 |
| 2018-05-03 | $45.18 | $45.75 | $44.76 | $44.94 | $44.94 | 433,423 |
| 2018-05-02 | $47.37 | $48.54 | $43.65 | $45.35 | $45.35 | 1,318,380 |
| 2018-05-01 | $44.78 | $45.09 | $44.21 | $44.97 | $44.97 | 555,609 |
| 2018-04-30 | $45.02 | $45.48 | $44.84 | $45.01 | $45.01 | 643,368 |
| 2018-04-27 | $45.21 | $45.55 | $44.79 | $45.03 | $45.03 | 624,147 |
| 2018-04-26 | $45.92 | $45.92 | $44.70 | $45.30 | $45.30 | 506,256 |
| 2018-04-25 | $45.46 | $46.02 | $45.46 | $45.84 | $45.84 | 350,026 |
| 2018-04-24 | $46.88 | $46.97 | $45.07 | $45.63 | $45.63 | 314,253 |
| 2018-04-23 | $45.93 | $47.09 | $45.93 | $46.59 | $46.59 | 530,423 |
| 2018-04-20 | $47.08 | $47.21 | $45.53 | $45.77 | $45.77 | 561,792 |
| 2018-04-19 | $47.89 | $48.00 | $46.98 | $47.19 | $47.19 | 373,680 |
| 2018-04-18 | $48.10 | $48.25 | $47.86 | $47.90 | $47.90 | 565,677 |
| 2018-04-17 | $47.37 | $48.00 | $47.33 | $47.84 | $47.84 | 1,430,963 |
| 2018-04-16 | $46.49 | $47.11 | $45.86 | $47.01 | $47.01 | 990,746 |
| 2018-04-13 | $46.57 | $46.64 | $45.71 | $45.97 | $45.97 | 378,970 |
| 2018-04-12 | $45.98 | $46.57 | $45.86 | $46.23 | $46.23 | 416,719 |
| 2018-04-11 | $45.50 | $46.05 | $45.36 | $45.79 | $45.79 | 314,062 |
| 2018-04-10 | $45.64 | $46.12 | $45.34 | $45.81 | $45.81 | 402,478 |
| 2018-04-09 | $45.65 | $45.83 | $44.83 | $44.91 | $44.91 | 287,946 |
| 2018-04-06 | $45.79 | $45.97 | $44.85 | $45.30 | $45.30 | 298,530 |
| 2018-04-05 | $45.98 | $46.47 | $45.79 | $46.21 | $46.21 | 414,663 |
| 2018-04-04 | $44.43 | $45.95 | $44.16 | $45.70 | $45.70 | 314,172 |
| 2018-04-03 | $44.77 | $45.30 | $44.37 | $45.27 | $45.27 | 269,545 |
| 2018-04-02 | $45.93 | $45.93 | $44.00 | $44.63 | $44.63 | 352,992 |
| 2018-03-29 | $46.12 | $46.69 | $45.84 | $45.91 | $45.91 | 380,475 |
| 2018-03-28 | $45.35 | $46.91 | $45.20 | $46.04 | $46.04 | 926,623 |
| 2018-03-27 | $45.84 | $45.84 | $44.81 | $45.07 | $45.07 | 395,275 |
| 2018-03-26 | $45.23 | $45.73 | $44.71 | $45.64 | $45.64 | 262,669 |
| 2018-03-23 | $45.50 | $45.52 | $44.47 | $44.47 | $44.47 | 224,589 |
| 2018-03-22 | $46.37 | $46.48 | $45.32 | $45.32 | $45.32 | 315,294 |
| 2018-03-21 | $47.08 | $47.25 | $46.58 | $46.79 | $46.79 | 399,345 |
| 2018-03-20 | $46.70 | $47.38 | $46.66 | $46.86 | $46.86 | 302,124 |
| 2018-03-19 | $47.19 | $47.19 | $46.12 | $46.63 | $46.63 | 663,785 |
| 2018-03-16 | $46.56 | $48.44 | $46.56 | $47.39 | $47.39 | 1,157,970 |
| 2018-03-15 | $46.47 | $46.75 | $46.00 | $46.32 | $46.32 | 443,504 |
| 2018-03-14 | $46.51 | $46.92 | $46.18 | $46.35 | $46.35 | 701,494 |
| 2018-03-13 | $46.78 | $47.26 | $46.41 | $46.51 | $46.51 | 355,497 |
| 2018-03-12 | $47.56 | $47.81 | $46.40 | $46.68 | $46.68 | 431,671 |
| 2018-03-09 | $47.29 | $48.02 | $46.96 | $47.61 | $47.61 | 487,629 |
| 2018-03-08 | $45.71 | $47.09 | $45.61 | $47.01 | $47.01 | 752,680 |
| 2018-03-07 | $44.88 | $45.62 | $44.66 | $45.45 | $45.45 | 456,571 |
| 2018-03-06 | $44.52 | $45.51 | $44.22 | $45.25 | $45.25 | 724,205 |
| 2018-03-05 | $43.80 | $44.84 | $43.69 | $44.50 | $44.50 | 369,904 |
| 2018-03-02 | $43.03 | $44.21 | $42.96 | $43.72 | $43.72 | 577,861 |
| 2018-03-01 | $44.42 | $44.78 | $42.98 | $43.34 | $43.34 | 567,978 |
| 2018-02-28 | $46.19 | $46.32 | $44.46 | $44.48 | $44.48 | 353,631 |
| 2018-02-27 | $46.14 | $46.61 | $45.99 | $46.11 | $46.11 | 408,905 |
| 2018-02-26 | $45.47 | $46.31 | $45.21 | $46.20 | $46.20 | 286,803 |
| 2018-02-23 | $45.77 | $45.90 | $44.85 | $45.39 | $45.39 | 214,513 |
| 2018-02-22 | $45.31 | $46.03 | $45.25 | $45.65 | $45.65 | 326,962 |
| 2018-02-21 | $45.23 | $45.88 | $45.08 | $45.09 | $45.09 | 255,914 |
| 2018-02-20 | $45.43 | $45.99 | $44.93 | $45.11 | $45.11 | 219,004 |
| 2018-02-16 | $45.60 | $46.55 | $45.42 | $45.69 | $45.69 | 264,132 |
| 2018-02-15 | $46.97 | $46.97 | $45.21 | $45.75 | $45.75 | 583,874 |
| 2018-02-14 | $46.64 | $47.01 | $45.44 | $46.58 | $46.58 | 1,088,630 |
| 2018-02-13 | $49.50 | $49.50 | $44.28 | $45.03 | $45.03 | 2,048,413 |
| 2018-02-12 | $46.61 | $48.51 | $46.47 | $47.99 | $47.99 | 559,870 |
| 2018-02-09 | $46.86 | $47.66 | $45.17 | $46.47 | $46.47 | 571,701 |
| 2018-02-08 | $48.51 | $48.80 | $46.52 | $46.53 | $46.53 | 329,739 |
| 2018-02-07 | $48.43 | $49.07 | $48.22 | $48.40 | $48.40 | 316,334 |
| 2018-02-06 | $47.11 | $49.00 | $47.00 | $48.63 | $48.63 | 562,702 |
| 2018-02-05 | $48.55 | $49.89 | $47.96 | $48.29 | $48.29 | 667,588 |
| 2018-02-02 | $48.70 | $49.54 | $48.70 | $49.24 | $49.24 | 339,312 |
| 2018-02-01 | $48.58 | $49.23 | $48.27 | $49.23 | $49.23 | 399,788 |
| 2018-01-31 | $50.70 | $50.92 | $48.86 | $48.93 | $48.93 | 380,045 |
| 2018-01-30 | $50.98 | $51.35 | $50.43 | $50.47 | $50.47 | 268,747 |
| 2018-01-29 | $51.05 | $51.90 | $50.65 | $51.42 | $51.42 | 380,584 |
| 2018-01-26 | $50.84 | $51.23 | $50.50 | $51.14 | $51.14 | 141,301 |
| 2018-01-25 | $51.75 | $51.88 | $50.15 | $50.61 | $50.61 | 278,654 |
| 2018-01-24 | $51.79 | $52.65 | $50.54 | $51.50 | $51.50 | 621,210 |
| 2018-01-23 | $51.56 | $51.82 | $51.06 | $51.63 | $51.63 | 236,518 |
| 2018-01-22 | $51.50 | $51.87 | $51.24 | $51.70 | $51.70 | 293,386 |
| 2018-01-19 | $50.52 | $51.73 | $50.43 | $51.64 | $51.64 | 465,996 |
| 2018-01-18 | $50.75 | $51.21 | $50.37 | $50.41 | $50.41 | 353,194 |
| 2018-01-17 | $49.27 | $50.60 | $49.13 | $50.55 | $50.55 | 429,601 |
| 2018-01-16 | $49.60 | $49.86 | $48.76 | $48.99 | $48.99 | 295,146 |
| 2018-01-12 | $49.10 | $49.70 | $48.95 | $49.27 | $49.27 | 252,727 |
| 2018-01-11 | $47.66 | $49.13 | $47.45 | $49.02 | $49.02 | 508,674 |
| 2018-01-10 | $48.21 | $48.21 | $46.59 | $47.39 | $47.39 | 742,904 |
| 2018-01-09 | $49.47 | $50.13 | $48.22 | $48.35 | $48.35 | 574,968 |
| 2018-01-08 | $50.40 | $50.40 | $49.43 | $49.53 | $49.53 | 269,351 |
| 2018-01-05 | $50.15 | $50.49 | $49.94 | $50.41 | $50.41 | 220,416 |
| 2018-01-04 | $50.20 | $50.72 | $49.82 | $50.07 | $50.07 | 426,465 |
| 2018-01-03 | $48.03 | $50.15 | $47.87 | $49.73 | $49.73 | 841,654 |
| 2018-01-02 | $49.66 | $49.66 | $47.95 | $48.03 | $48.03 | 560,939 |
| 2017-12-29 | $50.00 | $50.30 | $49.40 | $49.52 | $49.52 | 338,568 |
| 2017-12-28 | $50.00 | $50.00 | $49.52 | $49.81 | $49.81 | 165,114 |
| 2017-12-27 | $50.00 | $50.15 | $49.77 | $49.86 | $49.86 | 151,128 |
| 2017-12-26 | $50.37 | $50.50 | $50.02 | $50.15 | $50.15 | 196,806 |
| 2017-12-22 | $50.05 | $50.49 | $49.92 | $50.36 | $50.36 | 167,362 |
| 2017-12-21 | $49.89 | $50.34 | $49.62 | $50.13 | $50.13 | 177,196 |
| 2017-12-20 | $49.60 | $49.84 | $49.47 | $49.65 | $49.65 | 182,866 |
| 2017-12-19 | $49.90 | $50.06 | $49.27 | $49.41 | $49.41 | 249,952 |
| 2017-12-18 | $49.76 | $50.33 | $49.63 | $49.88 | $49.88 | 541,190 |
| 2017-12-15 | $49.00 | $49.30 | $48.65 | $48.94 | $48.94 | 645,068 |
| 2017-12-14 | $49.26 | $49.96 | $48.14 | $48.51 | $48.51 | 318,988 |
| 2017-12-13 | $49.57 | $49.97 | $49.52 | $49.72 | $49.72 | 300,979 |
| 2017-12-12 | $49.42 | $49.85 | $49.29 | $49.42 | $49.42 | 311,093 |
| 2017-12-11 | $49.04 | $49.49 | $49.04 | $49.28 | $49.28 | 321,502 |
| 2017-12-08 | $48.79 | $49.26 | $48.42 | $48.86 | $48.86 | 370,594 |
| 2017-12-07 | $48.48 | $49.11 | $48.12 | $48.67 | $48.67 | 265,073 |
| 2017-12-06 | $48.42 | $48.98 | $48.34 | $48.54 | $48.54 | 285,310 |
| 2017-12-05 | $48.64 | $48.89 | $48.15 | $48.50 | $48.50 | 405,053 |
| 2017-12-04 | $49.28 | $50.25 | $48.71 | $48.76 | $48.76 | 457,638 |
| 2017-12-01 | $49.05 | $49.31 | $47.81 | $48.73 | $48.73 | 613,861 |
| 2017-11-30 | $48.55 | $49.38 | $48.26 | $49.17 | $49.17 | 459,678 |
| 2017-11-29 | $48.84 | $49.20 | $48.10 | $48.31 | $48.31 | 401,060 |
| 2017-11-28 | $48.30 | $48.94 | $48.01 | $48.84 | $48.84 | 414,836 |
| 2017-11-27 | $48.75 | $48.82 | $47.88 | $48.21 | $48.21 | 620,184 |
| 2017-11-24 | $48.77 | $48.97 | $48.37 | $48.76 | $48.76 | 137,743 |
| 2017-11-22 | $48.43 | $49.05 | $47.97 | $48.68 | $48.68 | 311,962 |
| 2017-11-21 | $48.79 | $49.13 | $48.47 | $48.58 | $48.58 | 481,344 |
| 2017-11-20 | $49.65 | $49.77 | $47.75 | $48.76 | $48.76 | 765,685 |
| 2017-11-17 | $50.05 | $50.70 | $49.85 | $50.31 | $50.31 | 483,231 |
| 2017-11-16 | $49.89 | $50.44 | $49.64 | $50.19 | $50.19 | 469,684 |
| 2017-11-15 | $49.27 | $49.62 | $48.86 | $49.40 | $49.40 | 360,465 |
| 2017-11-14 | $49.61 | $50.04 | $49.43 | $49.54 | $49.54 | 373,466 |
| 2017-11-13 | $49.42 | $50.02 | $49.22 | $49.73 | $49.73 | 477,475 |
| 2017-11-10 | $48.83 | $50.18 | $48.72 | $49.84 | $49.84 | 484,578 |
| 2017-11-09 | $49.04 | $49.56 | $48.55 | $48.91 | $48.91 | 413,493 |
| 2017-11-08 | $49.01 | $49.66 | $48.85 | $49.30 | $49.30 | 594,031 |
| 2017-11-07 | $50.50 | $50.50 | $48.95 | $49.31 | $49.31 | 397,875 |
| 2017-11-06 | $50.07 | $50.82 | $49.78 | $50.60 | $50.60 | 366,910 |
| 2017-11-03 | $51.41 | $51.41 | $50.12 | $50.20 | $50.20 | 541,936 |
| 2017-11-02 | $50.58 | $51.50 | $50.39 | $51.30 | $51.30 | 829,757 |
| 2017-11-01 | $53.78 | $53.78 | $48.53 | $50.34 | $50.34 | 1,404,983 |
| 2017-10-31 | $51.99 | $52.63 | $51.93 | $52.09 | $52.09 | 564,338 |
| 2017-10-30 | $51.70 | $52.07 | $51.46 | $51.95 | $51.95 | 411,313 |
| 2017-10-27 | $52.02 | $52.16 | $51.13 | $51.98 | $51.98 | 426,684 |
| 2017-10-26 | $52.00 | $52.17 | $51.70 | $52.00 | $52.00 | 485,077 |
| 2017-10-25 | $51.61 | $51.83 | $50.83 | $51.69 | $51.69 | 417,637 |
| 2017-10-24 | $50.95 | $52.03 | $50.95 | $51.63 | $51.63 | 389,631 |
| 2017-10-23 | $50.97 | $51.15 | $50.41 | $50.86 | $50.86 | 432,119 |
| 2017-10-20 | $49.85 | $50.65 | $49.63 | $50.61 | $50.61 | 446,776 |
| 2017-10-19 | $49.83 | $49.83 | $48.79 | $49.35 | $49.35 | 661,285 |
| 2017-10-18 | $50.58 | $50.70 | $49.71 | $50.00 | $50.00 | 748,981 |
| 2017-10-17 | $50.95 | $51.19 | $50.10 | $50.49 | $50.49 | 806,202 |
| 2017-10-16 | $50.77 | $50.99 | $50.54 | $50.89 | $50.89 | 463,113 |
| 2017-10-13 | $50.14 | $50.58 | $49.84 | $50.58 | $50.58 | 359,091 |
| 2017-10-12 | $49.34 | $50.29 | $49.34 | $49.88 | $49.88 | 818,092 |
| 2017-10-11 | $48.93 | $49.23 | $48.93 | $49.09 | $49.09 | 350,129 |
| 2017-10-10 | $48.96 | $48.98 | $48.58 | $48.92 | $48.92 | 323,464 |
| 2017-10-09 | $49.07 | $49.29 | $48.68 | $48.73 | $48.73 | 422,055 |
| 2017-10-06 | $48.57 | $49.10 | $48.52 | $49.03 | $49.03 | 363,908 |
| 2017-10-05 | $48.75 | $48.92 | $48.53 | $48.73 | $48.73 | 630,909 |
| 2017-10-04 | $48.68 | $49.11 | $48.51 | $48.74 | $48.74 | 366,362 |
| 2017-10-03 | $48.66 | $48.97 | $48.38 | $48.68 | $48.68 | 512,469 |
| 2017-10-02 | $47.90 | $48.70 | $47.30 | $48.62 | $48.62 | 969,972 |
| 2017-09-29 | $45.57 | $46.36 | $45.55 | $45.93 | $45.93 | 487,415 |
| 2017-09-28 | $45.52 | $45.81 | $45.38 | $45.62 | $45.62 | 477,819 |
| 2017-09-27 | $45.42 | $45.66 | $44.99 | $45.50 | $45.50 | 516,217 |
| 2017-09-26 | $45.48 | $45.50 | $45.02 | $45.11 | $45.11 | 297,847 |
| 2017-09-25 | $45.38 | $45.64 | $45.13 | $45.42 | $45.42 | 380,013 |
| 2017-09-22 | $44.95 | $45.49 | $44.67 | $45.38 | $45.38 | 534,816 |
| 2017-09-21 | $45.93 | $45.93 | $44.87 | $45.00 | $45.00 | 614,263 |
| 2017-09-20 | $46.14 | $46.75 | $45.69 | $45.93 | $45.93 | 807,246 |
| 2017-09-19 | $46.12 | $46.58 | $45.94 | $46.15 | $46.15 | 519,801 |
| 2017-09-18 | $45.80 | $46.52 | $45.48 | $46.06 | $46.06 | 1,110,877 |
| 2017-09-15 | $44.29 | $45.61 | $44.08 | $45.28 | $45.28 | 2,011,082 |
| 2017-09-14 | $43.09 | $43.39 | $42.88 | $43.16 | $43.16 | 608,534 |
| 2017-09-13 | $43.55 | $43.94 | $42.75 | $42.97 | $42.97 | 934,633 |
| 2017-09-12 | $42.22 | $43.64 | $42.17 | $43.42 | $43.42 | 1,160,633 |
| 2017-09-11 | $41.68 | $42.32 | $41.55 | $41.91 | $41.91 | 1,360,003 |
| 2017-09-08 | $42.75 | $43.35 | $41.45 | $41.80 | $41.80 | 1,750,089 |
| 2017-09-07 | $44.00 | $44.34 | $42.12 | $42.85 | $42.85 | 2,363,391 |
| 2017-09-06 | $43.15 | $43.96 | $42.56 | $43.59 | $43.59 | 1,593,223 |
| 2017-09-05 | $41.04 | $42.32 | $41.02 | $42.05 | $42.05 | 1,313,590 |
| 2017-09-01 | $40.40 | $41.00 | $40.20 | $40.66 | $40.66 | 639,039 |
| 2017-08-31 | $39.56 | $40.41 | $39.31 | $40.38 | $40.38 | 791,895 |
| 2017-08-30 | $37.83 | $39.47 | $37.74 | $39.45 | $39.45 | 690,759 |
| 2017-08-29 | $37.74 | $38.58 | $37.70 | $37.80 | $37.80 | 561,116 |
| 2017-08-28 | $38.99 | $39.17 | $37.80 | $38.06 | $38.06 | 1,063,954 |
| 2017-08-25 | $38.00 | $38.75 | $37.91 | $38.59 | $38.59 | 845,470 |
| 2017-08-24 | $36.46 | $37.74 | $36.19 | $37.70 | $37.70 | 718,504 |
| 2017-08-23 | $36.94 | $36.94 | $36.14 | $36.19 | $36.19 | 200,258 |
| 2017-08-22 | $36.86 | $37.26 | $36.51 | $37.24 | $37.24 | 212,261 |
| 2017-08-21 | $36.45 | $36.86 | $36.42 | $36.68 | $36.68 | 193,029 |
| 2017-08-18 | $35.98 | $36.62 | $35.94 | $36.41 | $36.41 | 245,087 |
| 2017-08-17 | $37.13 | $37.27 | $36.34 | $36.35 | $36.35 | 187,641 |
| 2017-08-16 | $37.31 | $37.50 | $37.14 | $37.24 | $37.24 | 216,932 |
| 2017-08-15 | $37.74 | $37.74 | $37.11 | $37.13 | $37.13 | 176,676 |
| 2017-08-14 | $37.70 | $37.84 | $37.53 | $37.66 | $37.66 | 160,240 |
| 2017-08-11 | $37.11 | $37.44 | $36.85 | $37.39 | $37.39 | 397,935 |
| 2017-08-10 | $38.13 | $38.18 | $37.35 | $37.35 | $37.35 | 295,966 |
| 2017-08-09 | $38.37 | $38.61 | $38.15 | $38.31 | $38.31 | 373,307 |
| 2017-08-08 | $38.24 | $39.28 | $38.17 | $38.64 | $38.64 | 517,607 |
| 2017-08-07 | $38.22 | $39.11 | $38.13 | $38.35 | $38.35 | 516,070 |
| 2017-08-04 | $37.79 | $38.40 | $37.79 | $38.22 | $38.22 | 280,667 |
| 2017-08-03 | $37.38 | $37.94 | $37.23 | $37.76 | $37.76 | 537,690 |
| 2017-08-02 | $37.75 | $38.09 | $36.53 | $37.35 | $37.35 | 613,410 |
| 2017-08-01 | $36.00 | $37.02 | $35.54 | $36.85 | $36.85 | 659,131 |
| 2017-07-31 | $36.19 | $36.23 | $35.51 | $35.97 | $35.97 | 258,580 |
| 2017-07-28 | $36.04 | $36.35 | $35.78 | $36.06 | $36.06 | 161,357 |
| 2017-07-27 | $36.34 | $36.38 | $35.96 | $36.19 | $36.19 | 133,769 |
| 2017-07-26 | $36.56 | $36.57 | $35.87 | $36.17 | $36.17 | 252,046 |
| 2017-07-25 | $36.81 | $36.97 | $36.32 | $36.54 | $36.54 | 207,587 |
| 2017-07-24 | $36.28 | $36.54 | $36.03 | $36.49 | $36.49 | 275,769 |
| 2017-07-21 | $37.07 | $37.07 | $36.37 | $36.37 | $36.37 | 312,285 |
| 2017-07-20 | $36.65 | $36.86 | $36.51 | $36.81 | $36.81 | 240,672 |
| 2017-07-19 | $36.20 | $36.73 | $36.13 | $36.65 | $36.65 | 211,029 |
| 2017-07-18 | $36.11 | $36.21 | $35.69 | $36.20 | $36.20 | 185,785 |
| 2017-07-17 | $36.02 | $36.40 | $35.93 | $36.20 | $36.20 | 178,892 |
| 2017-07-14 | $35.91 | $36.32 | $35.89 | $36.03 | $36.03 | 135,736 |
| 2017-07-13 | $35.97 | $36.32 | $35.61 | $35.92 | $35.92 | 241,949 |
| 2017-07-12 | $36.18 | $36.35 | $35.86 | $35.95 | $35.95 | 267,848 |
| 2017-07-11 | $36.04 | $36.23 | $35.66 | $35.91 | $35.91 | 185,431 |
| 2017-07-10 | $35.89 | $36.33 | $35.89 | $36.15 | $36.15 | 416,454 |
| 2017-07-07 | $36.07 | $36.28 | $35.81 | $36.14 | $36.14 | 209,709 |
| 2017-07-06 | $36.56 | $36.58 | $35.91 | $36.03 | $36.03 | 298,072 |
| 2017-07-05 | $36.43 | $36.76 | $36.26 | $36.75 | $36.75 | 291,130 |
| 2017-07-03 | $36.27 | $36.74 | $36.18 | $36.59 | $36.59 | 197,065 |
| 2017-06-30 | $36.31 | $36.59 | $36.01 | $36.13 | $36.13 | 313,672 |
| 2017-06-29 | $35.93 | $36.38 | $35.81 | $36.15 | $36.15 | 567,698 |
| 2017-06-28 | $35.66 | $35.97 | $35.59 | $35.75 | $35.75 | 296,251 |
| 2017-06-27 | $35.60 | $35.66 | $35.18 | $35.43 | $35.43 | 260,961 |
| 2017-06-26 | $36.00 | $36.05 | $35.23 | $35.59 | $35.59 | 286,211 |
| 2017-06-23 | $35.53 | $35.94 | $35.41 | $35.90 | $35.90 | 325,350 |
| 2017-06-22 | $35.31 | $35.69 | $35.28 | $35.53 | $35.53 | 181,081 |
| 2017-06-21 | $35.77 | $35.77 | $35.27 | $35.37 | $35.37 | 259,743 |
| 2017-06-20 | $35.90 | $35.90 | $35.39 | $35.65 | $35.65 | 222,945 |
| 2017-06-19 | $35.77 | $36.24 | $35.76 | $36.09 | $36.09 | 328,357 |
| 2017-06-16 | $35.80 | $35.85 | $35.22 | $35.60 | $35.60 | 419,790 |
| 2017-06-15 | $35.60 | $36.08 | $35.52 | $36.00 | $36.00 | 183,727 |
| 2017-06-14 | $36.08 | $36.28 | $35.69 | $35.99 | $35.99 | 385,407 |
| 2017-06-13 | $36.05 | $36.21 | $35.53 | $36.06 | $36.06 | 258,649 |
| 2017-06-12 | $36.36 | $36.60 | $35.93 | $36.03 | $36.03 | 322,377 |
| 2017-06-09 | $35.42 | $36.37 | $35.32 | $36.28 | $36.28 | 398,868 |
| 2017-06-08 | $35.38 | $35.56 | $35.07 | $35.35 | $35.35 | 571,731 |
| 2017-06-07 | $35.40 | $35.62 | $35.13 | $35.33 | $35.33 | 336,097 |
| 2017-06-06 | $35.27 | $35.60 | $35.06 | $35.40 | $35.40 | 212,957 |
| 2017-06-05 | $35.91 | $35.91 | $35.44 | $35.63 | $35.63 | 212,071 |
| 2017-06-02 | $35.93 | $36.60 | $35.74 | $35.95 | $35.95 | 303,393 |
| 2017-06-01 | $34.89 | $36.12 | $34.64 | $35.92 | $35.92 | 321,252 |
| 2017-05-31 | $34.45 | $34.72 | $33.77 | $34.65 | $34.65 | 335,444 |
| 2017-05-30 | $34.76 | $35.06 | $34.51 | $34.52 | $34.52 | 354,400 |
| 2017-05-26 | $34.76 | $34.96 | $34.56 | $34.83 | $34.83 | 281,016 |
| 2017-05-25 | $34.96 | $35.07 | $34.68 | $34.75 | $34.75 | 388,634 |
| 2017-05-24 | $35.27 | $35.41 | $34.66 | $34.93 | $34.93 | 484,488 |
| 2017-05-23 | $35.17 | $35.45 | $34.73 | $35.18 | $35.18 | 269,512 |
| 2017-05-22 | $35.30 | $35.39 | $34.80 | $35.09 | $35.09 | 263,775 |
| 2017-05-19 | $34.98 | $35.78 | $34.98 | $35.22 | $35.22 | 287,520 |
| 2017-05-18 | $34.83 | $35.22 | $34.61 | $34.91 | $34.91 | 426,258 |
| 2017-05-17 | $34.95 | $35.18 | $34.73 | $35.05 | $35.05 | 458,988 |
| 2017-05-16 | $35.84 | $35.84 | $35.03 | $35.64 | $35.64 | 311,348 |
| 2017-05-15 | $35.18 | $35.79 | $35.14 | $35.75 | $35.75 | 267,165 |
| 2017-05-12 | $35.86 | $35.86 | $35.12 | $35.14 | $35.14 | 291,521 |
| 2017-05-11 | $35.86 | $36.10 | $35.14 | $36.02 | $36.02 | 311,091 |
| 2017-05-10 | $35.95 | $36.09 | $35.68 | $35.94 | $35.94 | 279,105 |
| 2017-05-09 | $36.06 | $36.40 | $35.82 | $36.03 | $36.03 | 285,257 |
| 2017-05-08 | $36.15 | $36.15 | $35.69 | $36.02 | $36.02 | 175,739 |
| 2017-05-05 | $35.82 | $36.17 | $35.63 | $36.08 | $36.08 | 275,383 |
| 2017-05-04 | $35.40 | $35.72 | $35.01 | $35.68 | $35.68 | 308,228 |
| 2017-05-03 | $35.53 | $35.67 | $34.56 | $35.30 | $35.30 | 511,707 |
| 2017-05-02 | $35.54 | $35.89 | $35.20 | $35.80 | $35.80 | 443,795 |
| 2017-05-01 | $35.24 | $35.79 | $34.81 | $35.54 | $35.54 | 479,857 |
| 2017-04-28 | $36.34 | $36.43 | $34.82 | $35.17 | $35.17 | 661,871 |
| 2017-04-27 | $37.04 | $37.34 | $35.96 | $36.23 | $36.23 | 513,151 |
| 2017-04-26 | $37.10 | $37.68 | $37.10 | $37.29 | $37.29 | 468,518 |
| 2017-04-25 | $36.99 | $37.67 | $36.97 | $37.13 | $37.13 | 318,986 |
| 2017-04-24 | $36.80 | $36.85 | $36.43 | $36.72 | $36.72 | 404,995 |
| 2017-04-21 | $35.91 | $36.15 | $35.55 | $35.99 | $35.99 | 762,240 |
| 2017-04-20 | $35.76 | $36.14 | $35.66 | $35.97 | $35.97 | 523,344 |
| 2017-04-19 | $35.96 | $36.23 | $35.31 | $35.50 | $35.50 | 315,397 |
| 2017-04-18 | $35.57 | $35.99 | $35.44 | $35.69 | $35.69 | 617,216 |
| 2017-04-17 | $35.15 | $35.76 | $35.15 | $35.75 | $35.75 | 638,802 |
| 2017-04-13 | $35.61 | $35.83 | $34.90 | $35.05 | $35.05 | 411,493 |
| 2017-04-12 | $36.61 | $36.61 | $35.59 | $35.60 | $35.60 | 358,303 |
| 2017-04-11 | $36.06 | $36.67 | $35.87 | $36.61 | $36.61 | 432,632 |
| 2017-04-10 | $35.96 | $36.61 | $35.83 | $36.19 | $36.19 | 329,462 |
| 2017-04-07 | $35.77 | $36.04 | $35.56 | $35.89 | $35.89 | 317,247 |
| 2017-04-06 | $34.95 | $36.09 | $34.90 | $35.77 | $35.77 | 559,212 |
| 2017-04-05 | $35.74 | $36.70 | $34.75 | $34.79 | $34.79 | 858,386 |
| 2017-04-04 | $36.91 | $37.26 | $36.72 | $36.92 | $36.92 | 258,588 |
| 2017-04-03 | $37.30 | $37.62 | $36.70 | $37.03 | $37.03 | 440,899 |
| 2017-03-31 | $37.43 | $37.61 | $37.19 | $37.28 | $37.28 | 791,358 |
| 2017-03-30 | $37.39 | $37.74 | $37.34 | $37.51 | $37.51 | 348,018 |
| 2017-03-29 | $37.41 | $37.63 | $37.18 | $37.40 | $37.40 | 477,945 |
| 2017-03-28 | $37.23 | $37.87 | $36.85 | $37.51 | $37.51 | 434,985 |
| 2017-03-27 | $36.57 | $37.68 | $36.55 | $37.49 | $37.49 | 463,611 |
| 2017-03-24 | $37.40 | $37.73 | $36.97 | $37.31 | $37.31 | 270,513 |
| 2017-03-23 | $37.02 | $37.78 | $36.65 | $37.32 | $37.32 | 288,801 |
| 2017-03-22 | $36.67 | $37.19 | $36.48 | $37.01 | $37.01 | 514,546 |
| 2017-03-21 | $38.27 | $38.27 | $36.79 | $36.79 | $36.79 | 402,491 |
| 2017-03-20 | $38.37 | $38.52 | $37.87 | $38.07 | $38.07 | 328,823 |
| 2017-03-17 | $38.78 | $38.78 | $38.37 | $38.46 | $38.46 | 398,170 |
| 2017-03-16 | $38.95 | $38.95 | $38.43 | $38.52 | $38.52 | 182,081 |
| 2017-03-15 | $38.25 | $38.87 | $38.00 | $38.74 | $38.74 | 375,886 |
| 2017-03-14 | $38.80 | $38.80 | $37.55 | $37.99 | $37.99 | 486,808 |
| 2017-03-13 | $38.66 | $39.54 | $38.66 | $39.17 | $39.17 | 785,371 |
| 2017-03-10 | $38.77 | $38.95 | $38.48 | $38.66 | $38.66 | 232,337 |
| 2017-03-09 | $38.65 | $39.02 | $38.31 | $38.38 | $38.38 | 140,598 |
| 2017-03-08 | $39.29 | $39.29 | $38.62 | $38.66 | $38.66 | 185,312 |
| 2017-03-07 | $39.36 | $39.49 | $38.81 | $39.18 | $39.18 | 223,571 |
| 2017-03-06 | $39.21 | $39.58 | $39.11 | $39.55 | $39.55 | 253,383 |
| 2017-03-03 | $39.77 | $40.02 | $39.33 | $39.47 | $39.47 | 220,835 |
| 2017-03-02 | $39.64 | $40.29 | $39.55 | $39.67 | $39.67 | 309,231 |
| 2017-03-01 | $39.84 | $40.58 | $39.66 | $39.83 | $39.83 | 422,606 |
| 2017-02-28 | $39.85 | $39.85 | $39.02 | $39.04 | $39.04 | 384,186 |
| 2017-02-27 | $39.18 | $40.12 | $39.10 | $39.87 | $39.87 | 426,063 |
| 2017-02-24 | $39.56 | $39.56 | $39.12 | $39.30 | $39.30 | 304,414 |
| 2017-02-23 | $40.92 | $40.95 | $39.46 | $40.07 | $40.07 | 341,368 |
| 2017-02-22 | $40.21 | $40.78 | $40.15 | $40.74 | $40.74 | 483,798 |
| 2017-02-21 | $40.47 | $40.75 | $40.26 | $40.34 | $40.34 | 374,333 |
| 2017-02-17 | $39.99 | $40.76 | $39.48 | $40.45 | $40.45 | 734,835 |
| 2017-02-16 | $40.36 | $40.71 | $39.48 | $40.16 | $40.16 | 531,710 |
| 2017-02-15 | $39.88 | $40.87 | $39.80 | $40.50 | $40.50 | 638,878 |
| 2017-02-14 | $44.69 | $44.84 | $39.20 | $39.80 | $39.80 | 14,725 |
| 2017-02-13 | $42.34 | $42.85 | $42.34 | $42.64 | $42.64 | 419,734 |
| 2017-02-10 | $41.81 | $42.27 | $41.72 | $42.21 | $42.21 | 434,160 |
| 2017-02-09 | $40.89 | $41.91 | $40.72 | $41.79 | $41.79 | 335,036 |
| 2017-02-08 | $41.35 | $41.35 | $40.25 | $40.79 | $40.79 | 385,163 |
| 2017-02-07 | $40.91 | $41.80 | $40.81 | $41.29 | $41.29 | 405,439 |
| 2017-02-06 | $40.43 | $40.80 | $39.99 | $40.55 | $40.55 | 194,760 |
| 2017-02-03 | $40.50 | $40.66 | $40.12 | $40.60 | $40.60 | 364,381 |
| 2017-02-02 | $40.23 | $40.36 | $39.92 | $40.22 | $40.22 | 313,265 |
| 2017-02-01 | $40.36 | $40.87 | $39.92 | $40.25 | $40.25 | 546,918 |
| 2017-01-31 | $39.84 | $40.38 | $39.48 | $40.26 | $40.26 | 310,889 |
| 2017-01-30 | $39.98 | $40.23 | $39.55 | $39.88 | $39.88 | 631,419 |
| 2017-01-27 | $40.69 | $40.83 | $40.15 | $40.31 | $40.31 | 188,612 |
| 2017-01-26 | $40.54 | $40.76 | $40.34 | $40.69 | $40.69 | 270,484 |
| 2017-01-25 | $40.60 | $40.76 | $40.25 | $40.45 | $40.45 | 532,086 |
| 2017-01-24 | $38.87 | $40.14 | $38.87 | $40.05 | $40.05 | 332,490 |
| 2017-01-23 | $38.49 | $38.80 | $38.36 | $38.69 | $38.69 | 363,135 |
| 2017-01-20 | $38.35 | $38.79 | $38.09 | $38.60 | $38.60 | 394,034 |
| 2017-01-19 | $37.94 | $38.85 | $37.87 | $38.36 | $38.36 | 406,857 |
| 2017-01-18 | $38.02 | $38.33 | $37.70 | $37.86 | $37.86 | 321,463 |
| 2017-01-17 | $37.62 | $38.61 | $37.35 | $37.75 | $37.75 | 483,949 |
| 2017-01-13 | $39.39 | $39.98 | $37.94 | $37.99 | $37.99 | 1,253,296 |
| 2017-01-12 | $40.61 | $41.01 | $39.54 | $40.91 | $40.91 | 452,080 |
| 2017-01-11 | $40.64 | $41.24 | $40.47 | $40.62 | $40.62 | 218,400 |
| 2017-01-10 | $40.41 | $40.82 | $40.05 | $40.78 | $40.78 | 654,150 |
| 2017-01-09 | $40.60 | $40.78 | $40.06 | $40.29 | $40.29 | 248,288 |
| 2017-01-06 | $41.21 | $41.47 | $40.67 | $40.71 | $40.71 | 312,156 |
| 2017-01-05 | $41.91 | $42.17 | $40.70 | $41.12 | $41.12 | 404,074 |
| 2017-01-04 | $42.22 | $42.31 | $41.85 | $42.00 | $42.00 | 299,782 |
| 2017-01-03 | $41.28 | $42.73 | $41.20 | $41.94 | $41.94 | 372,117 |
| 2016-12-30 | $41.19 | $41.19 | $40.58 | $40.74 | $40.74 | 264,967 |
| 2016-12-29 | $41.44 | $41.61 | $40.99 | $41.12 | $41.12 | 182,810 |
| 2016-12-28 | $42.30 | $42.37 | $41.16 | $41.21 | $41.21 | 280,519 |
| 2016-12-27 | $42.08 | $42.68 | $41.80 | $42.13 | $42.13 | 221,019 |
| 2016-12-23 | $42.10 | $42.41 | $41.87 | $42.09 | $42.09 | 170,012 |
| 2016-12-22 | $42.44 | $42.62 | $42.07 | $42.08 | $42.08 | 94,737 |
| 2016-12-21 | $42.41 | $42.43 | $42.00 | $42.30 | $42.30 | 52,818 |
| 2016-12-20 | $41.53 | $42.49 | $41.41 | $42.49 | $42.49 | 309,094 |
| 2016-12-19 | $41.66 | $41.66 | $41.03 | $41.39 | $41.39 | 350,720 |
| 2016-12-16 | $41.52 | $42.12 | $41.35 | $41.48 | $41.48 | 759,472 |
| 2016-12-15 | $40.83 | $41.81 | $40.73 | $41.59 | $41.59 | 450,904 |
| 2016-12-14 | $41.57 | $41.72 | $40.80 | $40.84 | $40.84 | 290,753 |
| 2016-12-13 | $42.78 | $42.81 | $41.13 | $41.56 | $41.56 | 904,309 |
| 2016-12-12 | $42.78 | $43.07 | $42.26 | $42.61 | $42.61 | 417,925 |
| 2016-12-09 | $43.21 | $43.29 | $42.70 | $42.95 | $42.95 | 298,344 |
| 2016-12-08 | $43.53 | $43.53 | $42.79 | $42.97 | $42.97 | 410,281 |
| 2016-12-07 | $42.44 | $43.68 | $41.99 | $43.49 | $43.49 | 498,204 |
| 2016-12-06 | $41.80 | $42.46 | $41.44 | $42.40 | $42.40 | 338,014 |
| 2016-12-05 | $41.50 | $41.90 | $41.35 | $41.60 | $41.60 | 354,725 |
| 2016-12-02 | $40.96 | $41.34 | $40.56 | $41.16 | $41.16 | 534,679 |
| 2016-12-01 | $41.21 | $41.30 | $40.90 | $41.13 | $41.13 | 447,761 |
| 2016-11-30 | $41.09 | $41.29 | $40.84 | $40.98 | $40.98 | 353,546 |
| 2016-11-29 | $41.65 | $41.65 | $40.79 | $40.79 | $40.79 | 475,734 |
| 2016-11-28 | $41.82 | $41.89 | $41.17 | $41.57 | $41.57 | 345,687 |
| 2016-11-25 | $42.32 | $42.32 | $41.81 | $42.00 | $42.00 | 168,901 |
| 2016-11-23 | $41.34 | $42.18 | $41.05 | $42.09 | $42.09 | 407,545 |
| 2016-11-22 | $41.24 | $41.50 | $40.95 | $41.49 | $41.49 | 358,696 |
| 2016-11-21 | $41.40 | $41.88 | $40.87 | $41.06 | $41.06 | 463,962 |
| 2016-11-18 | $41.16 | $41.77 | $40.60 | $41.34 | $41.34 | 620,039 |
| 2016-11-17 | $41.23 | $41.73 | $41.07 | $41.41 | $41.41 | 635,645 |
| 2016-11-16 | $40.88 | $41.40 | $40.70 | $40.98 | $40.98 | 599,030 |
| 2016-11-15 | $41.04 | $41.30 | $39.88 | $41.09 | $41.09 | 597,009 |
| 2016-11-14 | $40.41 | $41.42 | $40.23 | $40.87 | $40.87 | 1,111,286 |
| 2016-11-11 | $39.93 | $40.22 | $38.99 | $40.01 | $40.01 | 822,287 |
| 2016-11-10 | $40.33 | $41.56 | $40.12 | $40.29 | $40.29 | 1,309,899 |
| 2016-11-09 | $37.44 | $40.44 | $37.28 | $39.98 | $39.98 | 901,331 |
| 2016-11-08 | $38.20 | $38.49 | $37.43 | $37.90 | $37.90 | 466,926 |
| 2016-11-07 | $37.87 | $38.62 | $37.87 | $38.40 | $38.40 | 688,130 |
| 2016-11-04 | $36.94 | $37.70 | $36.67 | $37.19 | $37.19 | 445,090 |
| 2016-11-03 | $36.80 | $37.14 | $36.61 | $36.83 | $36.83 | 435,870 |
| 2016-11-02 | $36.66 | $37.01 | $36.22 | $36.71 | $36.71 | 786,578 |
| 2016-11-01 | $38.23 | $38.25 | $36.66 | $36.87 | $36.87 | 684,399 |
| 2016-10-31 | $38.35 | $38.67 | $38.04 | $38.09 | $38.09 | 489,174 |
| 2016-10-28 | $38.33 | $38.83 | $38.22 | $38.34 | $38.34 | 571,008 |
| 2016-10-27 | $38.00 | $38.78 | $37.90 | $38.30 | $38.30 | 643,334 |
| 2016-10-26 | $37.52 | $38.94 | $36.43 | $37.85 | $37.85 | 1,359,045 |
| 2016-10-25 | $37.11 | $37.36 | $36.32 | $36.43 | $36.43 | 669,604 |
| 2016-10-24 | $37.10 | $37.24 | $36.90 | $37.10 | $37.10 | 549,373 |
| 2016-10-21 | $36.49 | $36.92 | $36.26 | $36.70 | $36.70 | 473,956 |
| 2016-10-20 | $36.51 | $36.85 | $36.41 | $36.69 | $36.69 | 320,192 |
| 2016-10-19 | $36.58 | $37.06 | $36.48 | $36.74 | $36.74 | 325,516 |
| 2016-10-18 | $36.77 | $36.87 | $36.45 | $36.62 | $36.62 | 241,462 |
| 2016-10-17 | $35.94 | $36.35 | $35.82 | $36.21 | $36.21 | 257,367 |
| 2016-10-14 | $35.97 | $36.48 | $35.80 | $35.82 | $35.82 | 313,230 |
| 2016-10-13 | $35.53 | $36.01 | $35.40 | $35.74 | $35.74 | 370,689 |
| 2016-10-12 | $35.79 | $35.98 | $35.55 | $35.86 | $35.86 | 219,487 |
| 2016-10-11 | $35.98 | $36.10 | $35.65 | $35.78 | $35.78 | 554,192 |
| 2016-10-10 | $36.63 | $36.84 | $35.32 | $36.02 | $36.02 | 697,959 |
| 2016-10-07 | $37.29 | $37.30 | $35.84 | $36.21 | $36.21 | 1,033,633 |
| 2016-10-06 | $38.10 | $38.82 | $37.48 | $38.17 | $38.17 | 1,745,518 |
| 2016-10-05 | $38.51 | $38.60 | $37.05 | $37.42 | $37.42 | 1,133,568 |
| 2016-10-04 | $36.91 | $38.78 | $36.91 | $38.71 | $38.71 | 1,648,714 |
| 2016-10-03 | $36.11 | $37.31 | $35.93 | $36.62 | $36.62 | 806,533 |
| 2016-09-30 | $35.85 | $36.51 | $35.75 | $36.30 | $36.30 | 406,868 |
| 2016-09-29 | $35.77 | $36.11 | $35.32 | $35.49 | $35.49 | 424,629 |
| 2016-09-28 | $34.83 | $35.81 | $34.78 | $35.75 | $35.75 | 404,905 |
| 2016-09-27 | $34.34 | $34.85 | $34.32 | $34.69 | $34.69 | 265,475 |
| 2016-09-26 | $34.24 | $35.19 | $34.24 | $34.29 | $34.29 | 400,695 |
| 2016-09-23 | $34.95 | $35.25 | $34.59 | $34.59 | $34.59 | 263,305 |
| 2016-09-22 | $34.97 | $35.18 | $34.68 | $34.96 | $34.96 | 294,157 |
| 2016-09-21 | $34.28 | $34.88 | $34.09 | $34.59 | $34.59 | 350,219 |
| 2016-09-20 | $34.68 | $34.70 | $34.04 | $34.04 | $34.04 | 354,000 |
| 2016-09-19 | $34.98 | $35.53 | $34.34 | $34.36 | $34.36 | 561,689 |
| 2016-09-16 | $34.83 | $34.92 | $34.40 | $34.64 | $34.64 | 502,190 |
| 2016-09-15 | $34.04 | $35.15 | $33.96 | $34.97 | $34.97 | 453,276 |
| 2016-09-14 | $34.24 | $34.47 | $33.88 | $33.99 | $33.99 | 300,926 |
| 2016-09-13 | $34.71 | $34.94 | $34.09 | $34.14 | $34.14 | 455,890 |
| 2016-09-12 | $34.07 | $35.17 | $34.07 | $34.93 | $34.93 | 494,851 |
| 2016-09-09 | $35.50 | $35.62 | $33.77 | $34.23 | $34.23 | 1,118,793 |
| 2016-09-08 | $36.42 | $36.50 | $35.69 | $35.72 | $35.72 | 768,342 |
| 2016-09-07 | $36.89 | $37.09 | $36.26 | $36.42 | $36.42 | 620,266 |
| 2016-09-06 | $37.95 | $38.00 | $36.98 | $36.98 | $36.98 | 644,798 |
| 2016-09-02 | $38.35 | $38.47 | $37.71 | $37.81 | $37.81 | 712,475 |
| 2016-09-01 | $37.67 | $38.03 | $37.02 | $38.00 | $38.00 | 859,595 |
| 2016-08-31 | $37.09 | $37.36 | $36.60 | $37.30 | $37.30 | 1,936,843 |
| 2016-08-30 | $37.03 | $37.46 | $36.92 | $37.10 | $37.10 | 340,647 |
| 2016-08-29 | $37.15 | $37.33 | $36.96 | $37.15 | $37.15 | 283,164 |
| 2016-08-26 | $37.56 | $37.79 | $36.90 | $37.15 | $37.15 | 362,297 |
| 2016-08-25 | $37.69 | $37.88 | $37.32 | $37.62 | $37.62 | 323,281 |
| 2016-08-24 | $37.13 | $38.26 | $37.12 | $37.76 | $37.76 | 1,174,647 |
| 2016-08-23 | $36.93 | $37.35 | $36.78 | $37.13 | $37.13 | 626,940 |
| 2016-08-22 | $36.89 | $36.92 | $36.54 | $36.75 | $36.75 | 511,320 |
| 2016-08-19 | $36.68 | $37.15 | $36.35 | $36.89 | $36.89 | 489,849 |
| 2016-08-18 | $36.62 | $36.87 | $36.38 | $36.76 | $36.76 | 317,783 |
| 2016-08-17 | $36.82 | $37.05 | $36.62 | $36.67 | $36.67 | 447,927 |
| 2016-08-16 | $37.09 | $37.13 | $36.78 | $36.89 | $36.89 | 602,853 |
| 2016-08-15 | $35.72 | $37.22 | $35.65 | $37.15 | $37.15 | 507,981 |
| 2016-08-12 | $36.11 | $36.17 | $35.63 | $35.74 | $35.74 | 399,083 |
| 2016-08-11 | $36.05 | $36.23 | $35.85 | $36.10 | $36.10 | 317,182 |
| 2016-08-10 | $36.03 | $36.30 | $35.73 | $35.84 | $35.84 | 420,577 |
| 2016-08-09 | $35.96 | $36.60 | $35.85 | $36.02 | $36.02 | 470,645 |
| 2016-08-08 | $36.12 | $36.30 | $35.46 | $35.86 | $35.86 | 333,663 |
| 2016-08-05 | $35.38 | $36.09 | $35.15 | $36.00 | $36.00 | 733,851 |
| 2016-08-04 | $33.97 | $35.54 | $33.96 | $35.14 | $35.14 | 1,234,065 |
| 2016-08-03 | $32.79 | $34.06 | $32.75 | $33.88 | $33.88 | 944,261 |
| 2016-08-02 | $34.50 | $34.75 | $32.34 | $33.13 | $33.13 | 2,613,312 |
| 2016-08-01 | $36.43 | $37.31 | $35.06 | $35.70 | $35.70 | 885,965 |
| 2016-07-29 | $37.58 | $38.05 | $37.45 | $37.79 | $37.79 | 447,515 |
| 2016-07-28 | $37.52 | $37.81 | $37.35 | $37.56 | $37.56 | 206,925 |
| 2016-07-27 | $37.20 | $37.85 | $37.01 | $37.53 | $37.53 | 269,137 |
| 2016-07-26 | $37.75 | $37.95 | $36.48 | $37.16 | $37.16 | 590,301 |
| 2016-07-25 | $37.80 | $37.83 | $37.54 | $37.69 | $37.69 | 144,549 |
| 2016-07-22 | $37.72 | $37.98 | $37.13 | $37.95 | $37.95 | 213,604 |
| 2016-07-21 | $37.90 | $38.20 | $37.51 | $37.73 | $37.73 | 213,477 |
| 2016-07-20 | $37.16 | $37.90 | $37.06 | $37.87 | $37.87 | 210,376 |
| 2016-07-19 | $37.18 | $37.38 | $37.03 | $37.14 | $37.14 | 188,383 |
| 2016-07-18 | $37.11 | $37.31 | $37.05 | $37.24 | $37.24 | 261,878 |
| 2016-07-15 | $37.16 | $37.53 | $36.78 | $37.21 | $37.21 | 337,656 |
| 2016-07-14 | $36.94 | $37.27 | $36.83 | $36.90 | $36.90 | 313,306 |
| 2016-07-13 | $37.57 | $37.72 | $36.68 | $36.77 | $36.77 | 315,867 |
| 2016-07-12 | $37.60 | $37.91 | $37.52 | $37.57 | $37.57 | 300,185 |
| 2016-07-11 | $36.97 | $37.66 | $36.97 | $37.57 | $37.57 | 312,810 |
| 2016-07-08 | $35.75 | $37.01 | $35.64 | $36.83 | $36.83 | 668,544 |
| 2016-07-07 | $34.93 | $35.61 | $34.76 | $35.39 | $35.39 | 215,516 |
| 2016-07-06 | $34.38 | $34.98 | $34.02 | $34.77 | $34.77 | 258,664 |
| 2016-07-05 | $35.16 | $35.37 | $34.25 | $34.47 | $34.47 | 184,273 |
| 2016-07-01 | $34.88 | $35.54 | $34.75 | $35.43 | $35.43 | 215,521 |
| 2016-06-30 | $34.33 | $34.98 | $34.07 | $34.96 | $34.96 | 374,381 |
| 2016-06-29 | $34.26 | $34.60 | $34.04 | $34.25 | $34.25 | 268,644 |
| 2016-06-28 | $34.21 | $34.42 | $33.91 | $33.93 | $33.93 | 360,015 |
| 2016-06-27 | $34.17 | $34.24 | $33.14 | $33.86 | $33.86 | 479,372 |
| 2016-06-24 | $34.76 | $35.34 | $34.61 | $34.62 | $34.62 | 1,015,016 |
| 2016-06-23 | $36.25 | $36.65 | $36.17 | $36.31 | $36.31 | 284,249 |
| 2016-06-22 | $36.53 | $36.53 | $35.67 | $35.70 | $35.70 | 483,165 |
| 2016-06-21 | $38.15 | $38.15 | $36.31 | $36.50 | $36.50 | 392,139 |
| 2016-06-20 | $37.68 | $38.19 | $37.59 | $38.02 | $38.02 | 328,832 |
| 2016-06-17 | $37.00 | $37.31 | $36.80 | $37.04 | $37.04 | 727,673 |
| 2016-06-16 | $37.32 | $37.37 | $36.89 | $36.99 | $36.99 | 319,609 |
| 2016-06-15 | $37.95 | $38.23 | $37.55 | $37.59 | $37.59 | 208,147 |
| 2016-06-14 | $37.48 | $37.87 | $37.07 | $37.70 | $37.70 | 296,607 |
| 2016-06-13 | $37.49 | $38.09 | $37.26 | $37.59 | $37.59 | 324,521 |
| 2016-06-10 | $38.00 | $38.00 | $37.49 | $37.81 | $37.81 | 300,560 |
| 2016-06-09 | $38.62 | $38.64 | $38.24 | $38.52 | $38.52 | 254,674 |
| 2016-06-08 | $38.40 | $39.11 | $38.25 | $38.99 | $38.99 | 279,720 |
| 2016-06-07 | $38.50 | $38.58 | $38.22 | $38.46 | $38.46 | 304,640 |
| 2016-06-06 | $37.65 | $38.46 | $37.52 | $38.37 | $38.37 | 366,961 |
| 2016-06-03 | $37.50 | $37.91 | $37.12 | $37.62 | $37.62 | 252,524 |
| 2016-06-02 | $37.66 | $37.72 | $37.25 | $37.58 | $37.58 | 390,727 |
| 2016-06-01 | $37.87 | $38.14 | $37.44 | $37.78 | $37.78 | 381,657 |
| 2016-05-31 | $37.71 | $38.13 | $37.25 | $37.91 | $37.91 | 412,339 |
| 2016-05-27 | $37.57 | $37.75 | $37.11 | $37.70 | $37.70 | 333,428 |
| 2016-05-26 | $37.45 | $37.79 | $37.38 | $37.58 | $37.58 | 295,443 |
| 2016-05-25 | $37.82 | $37.98 | $37.24 | $37.43 | $37.43 | 584,233 |
| 2016-05-24 | $36.86 | $37.88 | $36.86 | $37.79 | $37.79 | 485,230 |
| 2016-05-23 | $36.04 | $37.27 | $35.86 | $36.86 | $36.86 | 641,138 |
| 2016-05-20 | $35.13 | $36.02 | $34.98 | $36.01 | $36.01 | 419,049 |
| 2016-05-19 | $35.18 | $35.53 | $34.68 | $35.04 | $35.04 | 297,653 |
| 2016-05-18 | $35.21 | $35.86 | $35.03 | $35.42 | $35.42 | 273,122 |
| 2016-05-17 | $36.54 | $37.08 | $35.16 | $35.39 | $35.39 | 767,144 |
| 2016-05-16 | $35.31 | $36.70 | $35.31 | $36.64 | $36.64 | 604,345 |
| 2016-05-13 | $35.32 | $35.75 | $35.11 | $35.27 | $35.27 | 593,644 |
| 2016-05-12 | $35.19 | $35.88 | $34.99 | $35.48 | $35.48 | 464,924 |
| 2016-05-11 | $35.24 | $35.43 | $34.68 | $34.95 | $34.95 | 574,591 |
| 2016-05-10 | $35.06 | $35.36 | $34.63 | $35.29 | $35.29 | 389,467 |
| 2016-05-09 | $34.68 | $35.01 | $34.41 | $34.82 | $34.82 | 337,906 |
| 2016-05-06 | $34.50 | $34.91 | $34.28 | $34.79 | $34.79 | 380,261 |
| 2016-05-05 | $34.93 | $35.18 | $33.78 | $34.66 | $34.66 | 541,677 |
| 2016-05-04 | $37.00 | $37.37 | $34.18 | $34.82 | $34.82 | 1,478,914 |
| 2016-05-03 | $37.72 | $37.92 | $37.21 | $37.43 | $37.43 | 694,385 |
| 2016-05-02 | $38.41 | $38.46 | $37.72 | $37.85 | $37.85 | 261,587 |
| 2016-04-29 | $38.30 | $38.53 | $37.62 | $38.12 | $38.12 | 326,107 |
| 2016-04-28 | $38.40 | $38.98 | $38.21 | $38.37 | $38.37 | 217,353 |
| 2016-04-27 | $38.17 | $38.93 | $38.16 | $38.74 | $38.74 | 340,799 |
| 2016-04-26 | $38.14 | $38.34 | $37.86 | $38.10 | $38.10 | 468,754 |
| 2016-04-25 | $39.05 | $39.14 | $37.65 | $37.86 | $37.86 | 361,286 |
| 2016-04-22 | $38.05 | $39.59 | $38.05 | $39.25 | $39.25 | 518,183 |
| 2016-04-21 | $38.41 | $38.57 | $37.90 | $38.18 | $38.18 | 356,595 |
| 2016-04-20 | $38.60 | $38.85 | $38.24 | $38.28 | $38.28 | 291,194 |
| 2016-04-19 | $38.43 | $38.67 | $38.22 | $38.49 | $38.49 | 276,978 |
| 2016-04-18 | $37.93 | $38.50 | $37.71 | $38.22 | $38.22 | 314,753 |
| 2016-04-15 | $37.96 | $38.55 | $37.84 | $38.22 | $38.22 | 262,864 |
| 2016-04-14 | $38.00 | $38.28 | $37.71 | $38.04 | $38.04 | 368,577 |
| 2016-04-13 | $37.29 | $38.08 | $37.29 | $38.02 | $38.02 | 292,492 |
| 2016-04-12 | $36.96 | $37.31 | $36.49 | $37.04 | $37.04 | 287,546 |
| 2016-04-11 | $36.78 | $37.44 | $36.58 | $36.86 | $36.86 | 232,362 |
| 2016-04-08 | $36.74 | $37.77 | $36.48 | $36.61 | $36.61 | 305,695 |
| 2016-04-07 | $36.15 | $36.78 | $35.84 | $36.39 | $36.39 | 426,345 |
| 2016-04-06 | $36.45 | $36.70 | $35.95 | $36.41 | $36.41 | 282,967 |
| 2016-04-05 | $36.54 | $36.90 | $36.12 | $36.47 | $36.47 | 309,673 |
| 2016-04-04 | $37.59 | $37.73 | $36.69 | $36.76 | $36.76 | 406,525 |
| 2016-04-01 | $36.87 | $37.67 | $36.41 | $37.64 | $37.64 | 462,740 |
| 2016-03-31 | $37.59 | $37.81 | $37.13 | $37.24 | $37.24 | 389,100 |
| 2016-03-30 | $36.85 | $37.94 | $36.85 | $37.62 | $37.62 | 642,257 |
| 2016-03-29 | $35.83 | $36.99 | $35.75 | $36.68 | $36.68 | 1,270,502 |
| 2016-03-28 | $36.79 | $36.87 | $35.80 | $35.93 | $35.93 | 1,065,248 |
| 2016-03-24 | $36.82 | $37.23 | $36.47 | $36.72 | $36.72 | 441,047 |
| 2016-03-23 | $37.78 | $37.81 | $37.12 | $37.12 | $37.12 | 527,405 |
| 2016-03-22 | $37.68 | $38.25 | $37.45 | $37.99 | $37.99 | 243,888 |
| 2016-03-21 | $38.29 | $38.48 | $37.72 | $37.77 | $37.77 | 337,754 |
| 2016-03-18 | $38.25 | $38.62 | $37.79 | $38.51 | $38.51 | 1,117,506 |
| 2016-03-17 | $36.69 | $38.20 | $36.46 | $38.04 | $38.04 | 768,947 |
| 2016-03-16 | $36.29 | $36.79 | $36.03 | $36.68 | $36.68 | 567,830 |
| 2016-03-15 | $36.01 | $36.62 | $35.85 | $36.40 | $36.40 | 494,711 |
| 2016-03-14 | $35.87 | $37.09 | $35.87 | $36.38 | $36.38 | 745,280 |
| 2016-03-11 | $35.33 | $35.82 | $35.20 | $35.63 | $35.63 | 293,276 |
| 2016-03-10 | $35.00 | $35.17 | $34.50 | $35.04 | $35.04 | 360,076 |
| 2016-03-09 | $35.17 | $35.67 | $34.81 | $34.92 | $34.92 | 428,986 |
| 2016-03-08 | $35.60 | $35.75 | $34.98 | $35.08 | $35.08 | 322,867 |
| 2016-03-07 | $34.74 | $35.99 | $34.74 | $35.96 | $35.96 | 809,762 |
| 2016-03-04 | $35.20 | $35.36 | $34.58 | $34.91 | $34.91 | 489,008 |
| 2016-03-03 | $34.68 | $35.42 | $34.36 | $35.34 | $35.34 | 582,885 |
| 2016-03-02 | $34.85 | $35.03 | $34.22 | $34.61 | $34.61 | 610,841 |
| 2016-03-01 | $35.08 | $35.48 | $34.53 | $34.99 | $34.99 | 664,696 |
| 2016-02-29 | $34.90 | $35.32 | $34.34 | $34.74 | $34.74 | 897,531 |
| 2016-02-26 | $34.22 | $34.95 | $34.11 | $34.83 | $34.83 | 726,453 |
| 2016-02-25 | $34.73 | $34.98 | $33.77 | $34.12 | $34.12 | 864,161 |
| 2016-02-24 | $34.23 | $34.68 | $33.72 | $34.62 | $34.62 | 827,670 |
| 2016-02-23 | $34.11 | $34.67 | $33.89 | $34.64 | $34.64 | 909,981 |
| 2016-02-22 | $34.42 | $34.88 | $33.90 | $34.12 | $34.12 | 844,740 |
| 2016-02-19 | $33.78 | $34.50 | $32.74 | $34.05 | $34.05 | 875,993 |
| 2016-02-18 | $32.83 | $34.07 | $32.38 | $33.98 | $33.98 | 1,132,566 |
| 2016-02-17 | $33.17 | $35.00 | $31.92 | $32.67 | $32.67 | 2,258,714 |
| 2016-02-16 | $31.29 | $32.82 | $29.34 | $32.75 | $32.75 | 3,328,353 |
| 2016-02-12 | $28.48 | $28.55 | $27.63 | $27.91 | $27.91 | 1,132,860 |
| 2016-02-11 | $27.42 | $28.45 | $27.14 | $28.28 | $28.28 | 544,552 |
| 2016-02-10 | $28.02 | $28.59 | $27.79 | $27.97 | $27.97 | 625,955 |
| 2016-02-09 | $28.46 | $28.51 | $27.80 | $27.92 | $27.92 | 720,120 |
| 2016-02-08 | $28.40 | $29.02 | $28.08 | $28.93 | $28.93 | 748,650 |
| 2016-02-05 | $29.01 | $29.13 | $28.52 | $28.75 | $28.75 | 773,688 |
| 2016-02-04 | $28.43 | $29.23 | $28.31 | $29.14 | $29.14 | 508,363 |
| 2016-02-03 | $28.47 | $28.47 | $27.28 | $28.41 | $28.41 | 370,099 |
| 2016-02-02 | $28.92 | $29.05 | $28.16 | $28.26 | $28.26 | 436,165 |
| 2016-02-01 | $28.25 | $29.63 | $27.96 | $29.40 | $29.40 | 762,560 |
| 2016-01-29 | $27.94 | $28.42 | $27.69 | $28.42 | $28.42 | 994,878 |
| 2016-01-28 | $28.42 | $28.56 | $27.64 | $27.75 | $27.75 | 710,227 |
| 2016-01-27 | $27.81 | $28.39 | $27.65 | $27.99 | $27.99 | 534,682 |
| 2016-01-26 | $27.53 | $28.06 | $27.48 | $27.89 | $27.89 | 813,065 |
| 2016-01-25 | $30.00 | $30.15 | $27.11 | $27.26 | $27.26 | 1,554,834 |
| 2016-01-22 | $29.89 | $30.69 | $29.78 | $30.57 | $30.57 | 1,718,180 |
| 2016-01-21 | $28.74 | $29.69 | $28.44 | $29.16 | $29.16 | 1,054,117 |
| 2016-01-20 | $26.80 | $28.68 | $26.29 | $28.56 | $28.56 | 1,072,406 |
| 2016-01-19 | $27.71 | $27.74 | $26.78 | $27.27 | $27.27 | 1,116,396 |
| 2016-01-15 | $27.25 | $27.80 | $26.89 | $27.35 | $27.35 | 1,318,998 |
| 2016-01-14 | $28.93 | $28.93 | $27.99 | $28.03 | $28.03 | 813,764 |
| 2016-01-13 | $30.26 | $30.71 | $28.67 | $28.74 | $28.74 | 977,333 |
| 2016-01-12 | $29.28 | $30.23 | $29.24 | $30.20 | $30.20 | 1,717,597 |
| 2016-01-11 | $28.19 | $29.28 | $28.10 | $29.04 | $29.04 | 1,444,975 |
| 2016-01-08 | $28.25 | $28.53 | $27.85 | $28.00 | $28.00 | 1,157,242 |
| 2016-01-07 | $28.00 | $28.30 | $27.79 | $28.03 | $28.03 | 861,985 |
| 2016-01-06 | $28.20 | $28.89 | $28.13 | $28.58 | $28.58 | 659,689 |
| 2016-01-05 | $29.03 | $29.03 | $28.34 | $28.64 | $28.64 | 626,978 |
| 2016-01-04 | $29.28 | $29.51 | $28.43 | $28.91 | $28.91 | 803,166 |
| 2015-12-31 | $30.50 | $30.59 | $29.76 | $29.77 | $29.77 | 771,175 |
| 2015-12-30 | $30.54 | $30.94 | $30.46 | $30.56 | $30.56 | 374,879 |
| 2015-12-29 | $30.54 | $31.00 | $30.54 | $30.89 | $30.89 | 380,883 |
| 2015-12-28 | $30.80 | $30.90 | $30.34 | $30.39 | $30.39 | 415,496 |
| 2015-12-24 | $30.34 | $30.93 | $30.34 | $30.86 | $30.86 | 177,136 |
| 2015-12-23 | $29.57 | $30.42 | $29.57 | $30.40 | $30.40 | 489,547 |
| 2015-12-22 | $29.02 | $29.66 | $28.82 | $29.49 | $29.49 | 361,761 |
| 2015-12-21 | $28.77 | $29.25 | $28.58 | $28.92 | $28.92 | 565,552 |
| 2015-12-18 | $28.92 | $29.11 | $28.45 | $28.46 | $28.46 | 1,300,302 |
| 2015-12-17 | $29.97 | $30.13 | $29.09 | $29.14 | $29.14 | 782,039 |
| 2015-12-16 | $29.81 | $30.15 | $29.61 | $29.96 | $29.96 | 699,936 |
| 2015-12-15 | $30.54 | $30.61 | $29.77 | $29.82 | $29.82 | 1,080,695 |
| 2015-12-14 | $30.86 | $30.99 | $30.20 | $30.38 | $30.38 | 849,901 |
| 2015-12-11 | $30.54 | $31.12 | $30.37 | $30.80 | $30.80 | 844,832 |
| 2015-12-10 | $30.08 | $31.00 | $30.02 | $30.97 | $30.97 | 474,657 |
| 2015-12-09 | $30.24 | $30.56 | $29.83 | $30.20 | $30.20 | 892,767 |
| 2015-12-08 | $31.10 | $31.10 | $30.27 | $30.30 | $30.30 | 859,858 |
| 2015-12-07 | $31.24 | $31.60 | $30.58 | $31.46 | $31.46 | 927,672 |
| 2015-12-04 | $31.45 | $31.63 | $31.03 | $31.34 | $31.34 | 857,701 |
| 2015-12-03 | $31.95 | $31.97 | $31.12 | $31.44 | $31.44 | 1,099,278 |
| 2015-12-02 | $32.39 | $32.58 | $31.67 | $31.92 | $31.92 | 802,645 |
| 2015-12-01 | $32.19 | $32.59 | $31.91 | $32.53 | $32.53 | 1,103,172 |
| 2015-11-30 | $31.57 | $32.28 | $31.32 | $32.10 | $32.10 | 753,999 |
| 2015-11-27 | $31.46 | $31.73 | $30.99 | $31.58 | $31.58 | 331,097 |
| 2015-11-25 | $30.94 | $31.79 | $30.73 | $31.65 | $31.65 | 613,530 |
| 2015-11-24 | $29.96 | $31.25 | $29.95 | $31.03 | $31.03 | 810,352 |
| 2015-11-23 | $30.29 | $30.44 | $29.90 | $30.17 | $30.17 | 570,072 |
| 2015-11-20 | $30.39 | $30.79 | $30.17 | $30.30 | $30.30 | 521,471 |
| 2015-11-19 | $30.05 | $30.42 | $29.71 | $30.15 | $30.15 | 453,158 |
| 2015-11-18 | $30.34 | $30.55 | $29.79 | $30.07 | $30.07 | 409,779 |
| 2015-11-17 | $30.11 | $31.06 | $29.93 | $30.31 | $30.31 | 810,101 |
| 2015-11-16 | $29.65 | $30.19 | $29.41 | $30.07 | $30.07 | 578,286 |
| 2015-11-13 | $28.72 | $29.73 | $28.41 | $29.70 | $29.70 | 947,288 |
| 2015-11-12 | $29.29 | $29.46 | $28.81 | $28.86 | $28.86 | 667,458 |
| 2015-11-11 | $30.35 | $30.35 | $29.57 | $29.58 | $29.58 | 611,340 |
| 2015-11-10 | $30.18 | $30.70 | $29.91 | $30.36 | $30.36 | 419,675 |
| 2015-11-09 | $30.73 | $30.90 | $29.80 | $30.33 | $30.33 | 615,844 |
| 2015-11-06 | $31.39 | $31.58 | $30.39 | $30.85 | $30.85 | 748,865 |
| 2015-11-05 | $32.25 | $32.29 | $31.01 | $31.57 | $31.57 | 654,242 |
| 2015-11-04 | $32.03 | $32.52 | $31.93 | $32.24 | $32.24 | 637,378 |
| 2015-11-03 | $32.07 | $32.48 | $31.80 | $31.88 | $31.88 | 637,803 |
| 2015-11-02 | $31.65 | $32.62 | $31.36 | $32.39 | $32.39 | 871,048 |
| 2015-10-30 | $32.02 | $32.23 | $31.53 | $31.56 | $31.56 | 767,554 |
| 2015-10-29 | $30.71 | $32.66 | $30.47 | $32.00 | $32.00 | 2,654,094 |
| 2015-10-28 | $29.50 | $33.00 | $29.20 | $30.13 | $30.13 | 5,316,186 |
| 2015-10-27 | $27.73 | $27.86 | $26.33 | $26.88 | $26.88 | 1,563,295 |
| 2015-10-26 | $28.53 | $28.55 | $27.60 | $27.96 | $27.96 | 857,920 |
| 2015-10-23 | $28.12 | $28.56 | $27.81 | $28.54 | $28.54 | 922,539 |
| 2015-10-22 | $27.07 | $28.35 | $26.90 | $27.83 | $27.83 | 699,687 |
| 2015-10-21 | $27.90 | $28.05 | $26.84 | $26.99 | $26.99 | 1,064,843 |
| 2015-10-20 | $27.59 | $28.16 | $27.26 | $27.73 | $27.73 | 709,963 |
| 2015-10-19 | $27.73 | $28.16 | $27.41 | $27.48 | $27.48 | 466,527 |
| 2015-10-16 | $28.02 | $28.02 | $27.56 | $27.93 | $27.93 | 647,813 |
| 2015-10-15 | $28.28 | $28.41 | $27.68 | $28.00 | $28.00 | 714,550 |
| 2015-10-14 | $29.01 | $29.31 | $28.13 | $28.19 | $28.19 | 682,530 |
| 2015-10-13 | $28.95 | $29.56 | $28.95 | $29.04 | $29.04 | 586,781 |
| 2015-10-12 | $29.52 | $29.59 | $28.97 | $29.15 | $29.15 | 474,157 |
| 2015-10-09 | $30.01 | $30.21 | $29.40 | $29.51 | $29.51 | 623,228 |
| 2015-10-08 | $29.05 | $30.16 | $28.88 | $30.02 | $30.02 | 819,421 |
| 2015-10-07 | $28.70 | $29.17 | $28.36 | $29.10 | $29.10 | 787,276 |
| 2015-10-06 | $28.99 | $29.27 | $28.70 | $28.81 | $28.81 | 652,648 |
| 2015-10-05 | $27.91 | $29.29 | $27.90 | $29.06 | $29.06 | 880,189 |
| 2015-10-02 | $28.34 | $28.34 | $26.81 | $27.62 | $27.62 | 1,641,216 |
| 2015-10-01 | $30.29 | $31.50 | $28.49 | $29.13 | $29.13 | 4,210,405 |
| 2015-09-30 | $27.72 | $30.16 | $27.68 | $30.09 | $30.09 | 2,301,387 |
| 2015-09-29 | $27.30 | $27.68 | $27.09 | $27.24 | $27.24 | 608,671 |
| 2015-09-28 | $27.92 | $27.92 | $27.13 | $27.16 | $27.16 | 652,809 |
| 2015-09-25 | $28.35 | $28.60 | $27.89 | $27.97 | $27.97 | 825,087 |
| 2015-09-24 | $28.39 | $28.40 | $27.86 | $28.21 | $28.21 | 564,504 |
| 2015-09-23 | $28.77 | $29.10 | $28.40 | $28.47 | $28.47 | 784,203 |
| 2015-09-22 | $28.69 | $29.13 | $28.45 | $28.71 | $28.71 | 906,904 |
| 2015-09-21 | $29.96 | $30.02 | $28.92 | $29.02 | $29.02 | 946,951 |
| 2015-09-18 | $30.82 | $30.86 | $29.58 | $29.71 | $29.71 | 1,271,908 |
| 2015-09-17 | $31.44 | $31.62 | $31.00 | $31.04 | $31.04 | 386,152 |
| 2015-09-16 | $31.26 | $31.69 | $31.21 | $31.58 | $31.58 | 528,635 |
| 2015-09-15 | $30.88 | $31.31 | $30.72 | $31.24 | $31.24 | 601,856 |
| 2015-09-14 | $31.21 | $31.21 | $30.69 | $30.88 | $30.88 | 621,731 |
| 2015-09-11 | $30.88 | $31.38 | $30.71 | $31.21 | $31.21 | 365,192 |
| 2015-09-10 | $31.29 | $31.42 | $30.99 | $31.04 | $31.04 | 622,289 |
| 2015-09-09 | $31.46 | $31.65 | $31.00 | $31.34 | $31.34 | 815,293 |
| 2015-09-08 | $31.34 | $31.37 | $30.61 | $31.28 | $31.28 | 944,980 |
Generac Holdings Inc (GNRC) News Headlines
.jpg)
These stocks about to report earnings typically beat expectations and gain
Watch these stocks that could move higher after quarterly results.
cnbc.com Feb. 9, 2024.jpg)
The S&P 500 will try to maintain its momentum next week after breaching 5,000, with key inflation data, earnings on deck
The 5,000 milestone is psychologically significant for investors, who are weighing whether stocks have further upside from here.
cnbc.com Feb. 9, 2024.jpg)
Why Tuesday's pullback is a healthy break in the rally and how we are playing it
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 13, 2024Recent Generac Holdings Inc (GNRC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Generac Holdings Inc (GNRC) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |