Group 1 Automotive Inc (GPI) Exchange: NYSE
Data as of Oct. 23, 2024
$369.19 ($12.83) 3.60%
Group 1 Automotive Inc - Daily Information
Click for more stock information on Group 1 Automotive Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 23, 2024 |
| Open | $358.77 |
| Previous Close | $369.19 |
| High | $370.00 |
| Low | $358.77 |
| Adjusted Open | $358.77 |
| Previous Adjusted Close | $369.19 |
| Adjusted High | $370.00 |
| Adjusted Low | $358.77 |
About Group 1 Automotive Inc (GPI)
Group 1 Automotive Inc is a Fortune 1000 company, founded in 1995 as an automotive retail and service business. The company operates more than 175 automotive dealerships, representing more than 30 manufacturers, in the United States, the United Kingdom and Brazil. The company sells new and used cars, light trucks and vehicle parts, as well as providing repair and maintenance services. Group 1 has grown significantly since its founding, now employing over 11,000 people, operating in 28 states and three countries, and earning $7.8 billion in annual revenues.
Invest in Group 1 Automotive Inc (GPI)
Historical Stock Data for Group 1 Automotive Inc (GPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | $358.77 | $370.00 | $358.77 | $369.19 | $369.19 | 210,579 |
| 2024-08-22 | $355.74 | $357.18 | $354.40 | $356.36 | $356.36 | 166,518 |
| 2024-08-21 | $360.58 | $361.68 | $357.69 | $358.72 | $358.72 | 68,199 |
| 2024-08-20 | $354.32 | $356.79 | $353.07 | $355.29 | $355.29 | 106,175 |
| 2024-08-19 | $352.93 | $355.99 | $351.95 | $354.83 | $354.83 | 92,016 |
| 2024-08-16 | $352.97 | $359.07 | $352.97 | $353.56 | $353.56 | 85,671 |
| 2024-08-15 | $349.77 | $356.30 | $347.13 | $352.03 | $352.03 | 100,018 |
| 2024-08-14 | $345.70 | $345.70 | $338.37 | $339.71 | $339.71 | 48,452 |
| 2024-08-13 | $340.29 | $347.38 | $336.88 | $345.02 | $345.02 | 81,501 |
| 2024-08-12 | $344.67 | $344.67 | $337.84 | $338.06 | $338.06 | 54,861 |
| 2024-08-09 | $348.59 | $348.59 | $341.07 | $342.67 | $342.67 | 128,933 |
| 2024-08-08 | $341.47 | $349.00 | $339.00 | $347.34 | $347.34 | 77,263 |
| 2024-08-07 | $343.48 | $348.13 | $334.38 | $336.93 | $336.93 | 110,251 |
| 2024-08-06 | $336.02 | $343.76 | $336.02 | $338.91 | $338.91 | 80,161 |
| 2024-08-05 | $329.49 | $343.25 | $326.91 | $338.48 | $338.48 | 149,026 |
| 2024-08-02 | $337.81 | $346.54 | $335.00 | $342.89 | $342.89 | 193,109 |
| 2024-08-01 | $365.72 | $367.94 | $349.95 | $355.06 | $355.06 | 172,659 |
| 2024-07-31 | $351.25 | $373.19 | $351.25 | $365.72 | $365.72 | 299,580 |
| 2024-07-30 | $340.60 | $351.41 | $339.11 | $349.46 | $349.46 | 187,082 |
| 2024-07-29 | $334.95 | $343.55 | $333.90 | $338.67 | $338.67 | 148,417 |
| 2024-07-26 | $340.00 | $341.32 | $332.45 | $333.22 | $333.22 | 146,313 |
| 2024-07-25 | $323.87 | $337.80 | $321.55 | $337.15 | $337.15 | 219,664 |
| 2024-07-24 | $319.50 | $338.00 | $319.01 | $325.71 | $325.71 | 266,861 |
| 2024-07-23 | $305.98 | $306.48 | $301.54 | $304.76 | $304.76 | 116,567 |
| 2024-07-22 | $303.00 | $308.51 | $298.92 | $308.42 | $308.42 | 90,282 |
| 2024-07-19 | $308.84 | $309.52 | $301.58 | $303.04 | $303.04 | 94,697 |
| 2024-07-18 | $311.31 | $319.05 | $308.11 | $310.21 | $310.21 | 83,936 |
| 2024-07-17 | $310.50 | $315.98 | $306.75 | $313.46 | $313.46 | 131,055 |
| 2024-07-16 | $302.45 | $314.58 | $302.45 | $314.42 | $314.42 | 149,725 |
| 2024-07-15 | $294.85 | $302.25 | $294.85 | $298.33 | $298.33 | 182,642 |
| 2024-07-12 | $295.23 | $299.30 | $294.15 | $295.02 | $295.02 | 140,115 |
| 2024-07-11 | $289.25 | $296.85 | $285.58 | $293.84 | $293.84 | 173,498 |
| 2024-07-10 | $280.22 | $283.31 | $279.86 | $281.20 | $281.20 | 111,247 |
| 2024-07-09 | $287.08 | $287.08 | $280.77 | $280.92 | $280.92 | 133,561 |
| 2024-07-08 | $290.00 | $292.44 | $288.02 | $288.37 | $288.37 | 89,020 |
| 2024-07-05 | $291.19 | $293.15 | $284.44 | $287.63 | $287.63 | 98,351 |
| 2024-07-03 | $292.23 | $295.44 | $290.86 | $292.85 | $292.85 | 47,900 |
| 2024-07-02 | $298.00 | $298.00 | $292.94 | $292.94 | $292.94 | 81,773 |
| 2024-07-01 | $298.65 | $300.00 | $292.86 | $296.99 | $296.99 | 101,363 |
| 2024-06-28 | $296.86 | $302.30 | $295.83 | $297.28 | $297.28 | 136,286 |
| 2024-06-27 | $290.51 | $294.63 | $289.89 | $293.92 | $293.92 | 94,323 |
| 2024-06-26 | $291.67 | $295.05 | $290.27 | $290.87 | $290.87 | 95,756 |
| 2024-06-25 | $299.57 | $299.57 | $293.15 | $293.50 | $293.50 | 102,378 |
| 2024-06-24 | $300.00 | $306.06 | $295.07 | $300.85 | $300.85 | 100,303 |
| 2024-06-21 | $300.28 | $300.73 | $295.53 | $298.26 | $298.26 | 282,694 |
| 2024-06-20 | $305.56 | $308.00 | $296.94 | $299.33 | $299.33 | 141,093 |
| 2024-06-18 | $311.71 | $311.71 | $307.29 | $308.44 | $308.44 | 81,033 |
| 2024-06-17 | $303.82 | $310.97 | $302.63 | $310.64 | $310.64 | 76,191 |
| 2024-06-14 | $305.30 | $305.30 | $299.87 | $303.94 | $303.94 | 84,584 |
| 2024-06-13 | $310.46 | $310.99 | $305.20 | $309.32 | $309.32 | 79,844 |
| 2024-06-12 | $310.81 | $317.71 | $310.81 | $312.01 | $312.01 | 96,133 |
| 2024-06-11 | $298.80 | $303.34 | $298.80 | $301.98 | $301.98 | 112,675 |
| 2024-06-10 | $298.34 | $304.48 | $296.68 | $302.14 | $302.14 | 151,911 |
| 2024-06-07 | $306.22 | $309.10 | $303.32 | $303.69 | $303.69 | 162,867 |
| 2024-06-06 | $304.38 | $312.13 | $304.20 | $309.48 | $309.48 | 159,410 |
| 2024-06-05 | $308.96 | $310.88 | $305.87 | $305.90 | $305.90 | 103,590 |
| 2024-06-04 | $310.71 | $314.57 | $308.36 | $308.46 | $308.46 | 184,945 |
| 2024-06-03 | $312.62 | $321.83 | $312.62 | $312.89 | $312.89 | 174,867 |
| 2024-05-31 | $308.24 | $311.44 | $307.75 | $310.98 | $310.51 | 122,895 |
| 2024-05-30 | $304.00 | $309.42 | $304.00 | $307.73 | $307.27 | 116,299 |
| 2024-05-29 | $304.60 | $307.80 | $303.01 | $304.62 | $304.16 | 128,493 |
| 2024-05-28 | $310.00 | $313.35 | $307.65 | $309.66 | $309.20 | 185,502 |
| 2024-05-24 | $306.29 | $308.25 | $303.87 | $308.08 | $308.08 | 123,773 |
| 2024-05-23 | $305.49 | $309.01 | $302.90 | $304.17 | $304.17 | 106,246 |
| 2024-05-22 | $310.46 | $313.48 | $305.95 | $306.53 | $306.53 | 112,280 |
| 2024-05-21 | $311.00 | $313.76 | $309.37 | $312.03 | $312.03 | 69,151 |
| 2024-05-20 | $314.13 | $317.28 | $311.49 | $311.50 | $311.50 | 84,582 |
| 2024-05-17 | $318.25 | $318.25 | $314.32 | $314.82 | $314.82 | 87,223 |
| 2024-05-16 | $320.10 | $320.25 | $316.99 | $317.96 | $317.96 | 118,422 |
| 2024-05-15 | $323.95 | $323.95 | $315.74 | $320.84 | $320.84 | 155,143 |
| 2024-05-14 | $320.00 | $323.00 | $317.36 | $322.62 | $322.62 | 186,689 |
| 2024-05-13 | $304.85 | $315.96 | $304.85 | $313.13 | $313.13 | 158,291 |
| 2024-05-10 | $307.40 | $307.40 | $299.19 | $301.57 | $301.57 | 85,294 |
| 2024-05-09 | $299.94 | $303.40 | $299.42 | $301.71 | $301.71 | 72,015 |
| 2024-05-08 | $293.45 | $299.56 | $293.45 | $299.55 | $299.55 | 116,191 |
| 2024-05-07 | $300.72 | $305.15 | $296.74 | $296.74 | $296.74 | 127,209 |
| 2024-05-06 | $297.81 | $301.10 | $297.38 | $300.34 | $300.34 | 87,873 |
| 2024-05-03 | $298.97 | $299.03 | $293.12 | $295.04 | $295.04 | 101,285 |
| 2024-05-02 | $295.59 | $296.03 | $290.25 | $292.53 | $292.53 | 128,850 |
| 2024-05-01 | $294.84 | $298.43 | $290.97 | $293.71 | $293.71 | 114,940 |
| 2024-04-30 | $296.71 | $297.29 | $293.96 | $294.02 | $294.02 | 152,302 |
| 2024-04-29 | $301.17 | $303.68 | $296.47 | $299.58 | $299.58 | 159,539 |
| 2024-04-26 | $300.88 | $306.38 | $299.61 | $300.35 | $300.35 | 178,226 |
| 2024-04-25 | $295.52 | $300.98 | $286.81 | $300.46 | $300.46 | 274,600 |
| 2024-04-24 | $285.16 | $304.87 | $284.95 | $299.71 | $299.71 | 406,260 |
| 2024-04-23 | $269.52 | $280.19 | $269.52 | $279.50 | $279.50 | 344,081 |
| 2024-04-22 | $265.50 | $271.51 | $265.32 | $268.42 | $268.42 | 211,194 |
| 2024-04-19 | $262.82 | $267.45 | $262.42 | $265.53 | $265.53 | 95,856 |
| 2024-04-18 | $267.00 | $269.04 | $262.31 | $263.16 | $263.16 | 123,853 |
| 2024-04-17 | $273.83 | $273.92 | $264.83 | $265.74 | $265.74 | 158,996 |
| 2024-04-16 | $265.31 | $271.33 | $264.45 | $269.64 | $269.64 | 135,948 |
| 2024-04-15 | $275.00 | $280.00 | $266.87 | $267.91 | $267.91 | 142,045 |
| 2024-04-12 | $268.42 | $270.39 | $267.97 | $269.44 | $269.44 | 134,876 |
| 2024-04-11 | $270.34 | $271.22 | $265.63 | $270.57 | $270.57 | 142,408 |
| 2024-04-10 | $273.93 | $275.90 | $270.06 | $271.86 | $271.86 | 144,647 |
| 2024-04-09 | $278.85 | $282.94 | $277.68 | $281.74 | $281.74 | 73,477 |
| 2024-04-08 | $278.87 | $281.94 | $278.33 | $278.64 | $278.64 | 60,498 |
| 2024-04-05 | $275.98 | $278.51 | $274.65 | $276.79 | $276.79 | 70,971 |
| 2024-04-04 | $282.04 | $282.04 | $274.79 | $276.00 | $276.00 | 141,237 |
| 2024-04-03 | $278.64 | $281.77 | $277.46 | $279.21 | $279.21 | 94,943 |
| 2024-04-02 | $285.53 | $285.53 | $278.65 | $280.10 | $280.10 | 157,806 |
| 2024-04-01 | $291.05 | $292.21 | $287.93 | $289.48 | $289.48 | 105,576 |
| 2024-03-28 | $291.13 | $294.43 | $291.06 | $292.23 | $292.23 | 151,077 |
| 2024-03-27 | $286.53 | $291.02 | $286.53 | $290.61 | $290.61 | 92,417 |
| 2024-03-26 | $283.29 | $286.90 | $281.28 | $284.40 | $284.40 | 113,604 |
| 2024-03-25 | $285.00 | $285.00 | $280.51 | $281.76 | $281.76 | 72,879 |
| 2024-03-22 | $285.15 | $285.15 | $281.09 | $283.61 | $283.61 | 139,884 |
| 2024-03-21 | $279.32 | $287.27 | $279.06 | $286.31 | $286.31 | 119,860 |
| 2024-03-20 | $266.15 | $279.42 | $266.15 | $278.10 | $278.10 | 161,886 |
| 2024-03-19 | $265.05 | $267.81 | $263.72 | $266.23 | $266.23 | 92,145 |
| 2024-03-18 | $266.51 | $268.76 | $263.55 | $264.39 | $264.39 | 164,005 |
| 2024-03-15 | $262.00 | $268.00 | $262.00 | $266.54 | $266.54 | 314,719 |
| 2024-03-14 | $263.54 | $265.03 | $261.20 | $262.98 | $262.98 | 119,919 |
| 2024-03-13 | $266.34 | $268.53 | $264.56 | $266.27 | $266.27 | 85,071 |
| 2024-03-12 | $263.98 | $266.18 | $262.23 | $264.96 | $264.96 | 107,147 |
| 2024-03-11 | $261.60 | $264.32 | $260.00 | $264.31 | $264.31 | 82,342 |
| 2024-03-08 | $268.48 | $270.94 | $261.81 | $262.25 | $262.25 | 160,517 |
| 2024-03-07 | $263.17 | $266.35 | $262.29 | $265.34 | $265.34 | 128,003 |
| 2024-03-06 | $263.85 | $263.85 | $260.00 | $261.61 | $261.61 | 130,275 |
| 2024-03-05 | $259.57 | $265.44 | $258.77 | $262.03 | $262.03 | 164,952 |
| 2024-03-04 | $274.30 | $274.30 | $262.15 | $262.74 | $262.74 | 137,417 |
| 2024-03-01 | $268.88 | $272.45 | $266.48 | $272.23 | $272.23 | 151,728 |
| 2024-02-29 | $266.18 | $271.29 | $265.95 | $270.65 | $270.65 | 121,104 |
| 2024-02-28 | $263.01 | $266.70 | $261.64 | $261.70 | $261.25 | 100,626 |
| 2024-02-27 | $267.41 | $270.52 | $265.39 | $265.84 | $265.38 | 96,737 |
| 2024-02-26 | $262.60 | $265.84 | $261.92 | $264.00 | $263.54 | 112,101 |
| 2024-02-23 | $263.40 | $267.11 | $262.61 | $265.12 | $264.66 | 56,319 |
| 2024-02-22 | $263.12 | $266.30 | $262.51 | $264.52 | $264.06 | 213,758 |
| 2024-02-21 | $259.45 | $265.69 | $259.45 | $262.30 | $261.85 | 250,129 |
| 2024-02-20 | $266.45 | $266.45 | $260.95 | $261.46 | $261.01 | 252,499 |
| 2024-02-16 | $272.84 | $275.77 | $268.65 | $269.00 | $268.53 | 136,432 |
| 2024-02-15 | $277.29 | $280.08 | $274.86 | $275.20 | $274.72 | 118,998 |
| 2024-02-14 | $276.54 | $278.24 | $270.01 | $276.50 | $276.02 | 111,481 |
| 2024-02-13 | $271.51 | $278.95 | $271.51 | $274.65 | $274.17 | 152,084 |
| 2024-02-12 | $278.23 | $282.96 | $278.18 | $279.92 | $279.43 | 125,033 |
| 2024-02-09 | $270.06 | $279.37 | $268.47 | $275.92 | $275.92 | 141,262 |
| 2024-02-08 | $269.93 | $270.99 | $263.01 | $269.09 | $269.09 | 271,842 |
| 2024-02-07 | $266.96 | $270.76 | $263.34 | $268.10 | $268.10 | 144,228 |
| 2024-02-06 | $266.38 | $270.00 | $264.88 | $265.11 | $265.11 | 154,739 |
| 2024-02-05 | $262.40 | $271.49 | $262.40 | $268.16 | $268.16 | 190,245 |
| 2024-02-02 | $264.20 | $272.01 | $262.41 | $267.66 | $267.66 | 200,565 |
| 2024-02-01 | $260.69 | $270.01 | $260.69 | $269.16 | $269.16 | 147,933 |
| 2024-01-31 | $260.10 | $271.62 | $255.73 | $260.06 | $260.06 | 449,764 |
| 2024-01-30 | $276.18 | $285.88 | $276.18 | $282.29 | $282.29 | 222,210 |
| 2024-01-29 | $273.29 | $278.51 | $271.19 | $276.75 | $276.75 | 126,646 |
| 2024-01-26 | $275.76 | $277.02 | $272.21 | $274.50 | $274.50 | 68,521 |
| 2024-01-25 | $275.00 | $275.00 | $270.23 | $273.51 | $273.51 | 83,284 |
| 2024-01-24 | $280.54 | $280.54 | $269.14 | $270.70 | $270.70 | 106,736 |
| 2024-01-23 | $282.84 | $282.84 | $275.00 | $276.53 | $276.53 | 99,017 |
| 2024-01-22 | $276.11 | $280.64 | $276.01 | $278.48 | $278.48 | 86,718 |
| 2024-01-19 | $272.89 | $275.67 | $269.79 | $273.92 | $273.92 | 65,849 |
| 2024-01-18 | $275.21 | $275.21 | $271.60 | $273.54 | $273.54 | 78,427 |
| 2024-01-17 | $269.10 | $273.44 | $269.10 | $272.34 | $272.34 | 80,876 |
| 2024-01-16 | $270.01 | $274.50 | $270.01 | $272.83 | $272.83 | 80,516 |
| 2024-01-12 | $285.08 | $286.24 | $272.03 | $273.88 | $273.88 | 90,600 |
| 2024-01-11 | $281.39 | $282.99 | $275.26 | $282.38 | $282.38 | 93,839 |
| 2024-01-10 | $282.10 | $283.97 | $277.42 | $283.47 | $283.47 | 75,681 |
| 2024-01-09 | $279.98 | $283.40 | $279.98 | $282.97 | $282.97 | 77,629 |
| 2024-01-08 | $282.00 | $286.50 | $281.86 | $283.93 | $283.93 | 112,416 |
| 2024-01-05 | $282.14 | $287.73 | $279.78 | $282.75 | $282.75 | 156,858 |
| 2024-01-04 | $288.15 | $288.15 | $281.65 | $284.08 | $284.08 | 142,177 |
| 2024-01-03 | $299.40 | $303.93 | $284.95 | $287.45 | $287.45 | 167,027 |
| 2024-01-02 | $300.79 | $307.78 | $300.79 | $305.00 | $305.00 | 120,021 |
| 2023-12-29 | $308.05 | $308.80 | $303.06 | $304.74 | $304.74 | 61,190 |
| 2023-12-28 | $304.64 | $309.58 | $304.39 | $309.31 | $309.31 | 81,087 |
| 2023-12-27 | $304.76 | $310.08 | $303.78 | $306.62 | $306.62 | 73,590 |
| 2023-12-26 | $301.95 | $306.80 | $299.82 | $305.63 | $305.63 | 62,687 |
| 2023-12-22 | $299.70 | $302.76 | $297.50 | $299.66 | $299.66 | 69,891 |
| 2023-12-21 | $301.32 | $303.91 | $297.47 | $300.06 | $300.06 | 68,936 |
| 2023-12-20 | $298.22 | $302.39 | $294.98 | $295.09 | $295.09 | 95,906 |
| 2023-12-19 | $295.24 | $300.88 | $294.99 | $299.40 | $299.40 | 130,824 |
| 2023-12-18 | $297.49 | $299.24 | $290.89 | $293.13 | $293.13 | 128,829 |
| 2023-12-15 | $297.68 | $297.68 | $290.56 | $295.55 | $295.55 | 616,131 |
| 2023-12-14 | $290.12 | $297.64 | $286.82 | $297.49 | $297.49 | 254,179 |
| 2023-12-13 | $274.57 | $287.95 | $271.25 | $286.23 | $286.23 | 217,930 |
| 2023-12-12 | $282.18 | $282.18 | $274.55 | $274.64 | $274.64 | 133,453 |
| 2023-12-11 | $283.76 | $285.79 | $280.58 | $283.15 | $283.15 | 186,085 |
| 2023-12-08 | $284.53 | $287.00 | $279.10 | $283.00 | $283.00 | 153,885 |
| 2023-12-07 | $281.58 | $284.59 | $281.00 | $284.51 | $284.51 | 108,428 |
| 2023-12-06 | $284.89 | $290.04 | $280.46 | $281.02 | $281.02 | 119,493 |
| 2023-12-05 | $283.89 | $285.96 | $280.27 | $281.24 | $281.24 | 142,318 |
| 2023-12-04 | $288.59 | $293.54 | $284.17 | $287.58 | $287.58 | 154,500 |
| 2023-12-01 | $281.47 | $291.56 | $281.47 | $291.18 | $291.18 | 98,560 |
| 2023-11-30 | $281.68 | $285.62 | $278.55 | $282.10 | $282.10 | 139,190 |
| 2023-11-29 | $284.24 | $286.86 | $280.00 | $280.55 | $280.10 | 97,669 |
| 2023-11-28 | $281.60 | $285.80 | $278.71 | $280.27 | $279.82 | 84,168 |
| 2023-11-27 | $281.00 | $282.48 | $279.61 | $279.67 | $279.22 | 191,681 |
| 2023-11-24 | $280.20 | $283.71 | $280.00 | $283.71 | $283.71 | 31,687 |
| 2023-11-22 | $282.20 | $283.64 | $277.95 | $280.00 | $280.00 | 80,727 |
| 2023-11-21 | $280.45 | $282.57 | $275.10 | $280.96 | $280.96 | 125,123 |
| 2023-11-20 | $281.47 | $283.91 | $280.66 | $283.80 | $283.80 | 94,014 |
| 2023-11-17 | $281.67 | $285.69 | $280.51 | $283.10 | $283.10 | 93,364 |
| 2023-11-16 | $288.26 | $288.39 | $270.00 | $276.56 | $276.56 | 115,834 |
| 2023-11-15 | $288.10 | $293.77 | $287.39 | $290.67 | $290.67 | 117,223 |
| 2023-11-14 | $278.50 | $290.83 | $278.50 | $287.40 | $287.40 | 126,645 |
| 2023-11-13 | $266.29 | $268.65 | $262.29 | $267.75 | $267.75 | 76,762 |
| 2023-11-10 | $264.96 | $268.04 | $264.16 | $265.39 | $265.39 | 106,735 |
| 2023-11-09 | $270.64 | $270.64 | $263.40 | $263.70 | $263.70 | 85,290 |
| 2023-11-08 | $270.00 | $272.21 | $266.86 | $267.82 | $267.82 | 82,454 |
| 2023-11-07 | $273.93 | $274.39 | $270.52 | $272.21 | $272.21 | 67,302 |
| 2023-11-06 | $272.52 | $274.43 | $267.84 | $274.34 | $274.34 | 115,308 |
| 2023-11-03 | $272.00 | $278.49 | $272.00 | $274.95 | $274.95 | 112,188 |
| 2023-11-02 | $266.49 | $268.35 | $262.65 | $267.41 | $267.41 | 109,750 |
| 2023-11-01 | $249.96 | $262.40 | $246.02 | $261.41 | $261.41 | 149,422 |
| 2023-10-31 | $248.89 | $253.43 | $248.30 | $252.33 | $252.33 | 119,171 |
| 2023-10-30 | $252.34 | $253.33 | $246.34 | $247.08 | $247.08 | 155,288 |
| 2023-10-27 | $248.71 | $251.89 | $246.89 | $249.38 | $249.38 | 140,409 |
| 2023-10-26 | $242.42 | $251.72 | $239.01 | $249.51 | $249.51 | 143,830 |
| 2023-10-25 | $234.50 | $242.19 | $228.84 | $239.84 | $239.84 | 252,933 |
| 2023-10-24 | $234.33 | $237.92 | $231.29 | $232.89 | $232.89 | 195,727 |
| 2023-10-23 | $242.35 | $244.53 | $238.22 | $238.62 | $238.62 | 91,762 |
| 2023-10-20 | $249.34 | $250.53 | $242.70 | $243.55 | $243.55 | 95,746 |
| 2023-10-19 | $253.08 | $253.08 | $246.34 | $247.88 | $247.88 | 90,979 |
| 2023-10-18 | $252.76 | $255.36 | $250.52 | $254.42 | $254.42 | 84,201 |
| 2023-10-17 | $254.66 | $262.74 | $254.66 | $255.78 | $255.78 | 131,107 |
| 2023-10-16 | $248.42 | $255.26 | $245.46 | $254.49 | $254.49 | 108,271 |
| 2023-10-13 | $252.42 | $253.79 | $243.18 | $244.68 | $244.68 | 125,868 |
| 2023-10-12 | $260.96 | $260.96 | $249.69 | $251.90 | $251.90 | 110,622 |
| 2023-10-11 | $260.12 | $261.67 | $257.86 | $261.10 | $261.10 | 68,317 |
| 2023-10-10 | $255.65 | $262.29 | $252.53 | $260.12 | $260.12 | 109,438 |
| 2023-10-09 | $247.98 | $256.53 | $247.25 | $255.01 | $255.01 | 72,176 |
| 2023-10-06 | $244.55 | $252.76 | $244.01 | $250.07 | $250.07 | 138,085 |
| 2023-10-05 | $255.89 | $256.61 | $245.86 | $246.43 | $246.43 | 138,255 |
| 2023-10-04 | $257.70 | $260.00 | $254.51 | $256.24 | $256.24 | 98,765 |
| 2023-10-03 | $261.43 | $261.83 | $256.20 | $256.85 | $256.85 | 109,920 |
| 2023-10-02 | $268.31 | $269.72 | $259.71 | $261.13 | $261.13 | 113,772 |
| 2023-09-29 | $273.38 | $274.84 | $268.71 | $268.71 | $268.71 | 192,700 |
| 2023-09-28 | $265.00 | $273.66 | $263.03 | $272.25 | $272.25 | 152,082 |
| 2023-09-27 | $261.88 | $271.49 | $261.25 | $270.02 | $270.02 | 154,507 |
| 2023-09-26 | $258.25 | $261.21 | $256.79 | $258.80 | $258.80 | 125,212 |
| 2023-09-25 | $256.61 | $263.24 | $256.61 | $258.88 | $258.88 | 110,210 |
| 2023-09-22 | $259.44 | $260.07 | $256.65 | $258.07 | $258.07 | 133,848 |
| 2023-09-21 | $258.29 | $261.48 | $254.31 | $257.92 | $257.92 | 69,227 |
| 2023-09-20 | $264.02 | $265.99 | $260.38 | $260.70 | $260.70 | 89,031 |
| 2023-09-19 | $266.61 | $267.19 | $263.04 | $263.77 | $263.77 | 132,864 |
| 2023-09-18 | $262.15 | $269.77 | $261.49 | $265.79 | $265.79 | 100,766 |
| 2023-09-15 | $273.65 | $275.14 | $260.52 | $262.97 | $262.97 | 417,727 |
| 2023-09-14 | $265.06 | $276.13 | $265.00 | $275.50 | $275.50 | 151,854 |
| 2023-09-13 | $266.34 | $266.34 | $259.00 | $263.07 | $263.07 | 127,265 |
| 2023-09-12 | $262.41 | $265.84 | $262.41 | $264.18 | $264.18 | 141,246 |
| 2023-09-11 | $265.00 | $265.00 | $260.32 | $261.17 | $261.17 | 124,356 |
| 2023-09-08 | $258.55 | $265.47 | $255.21 | $262.31 | $262.31 | 180,569 |
| 2023-09-07 | $260.80 | $262.68 | $258.85 | $259.09 | $259.09 | 167,485 |
| 2023-09-06 | $262.16 | $265.28 | $258.19 | $261.28 | $261.28 | 141,109 |
| 2023-09-05 | $266.43 | $267.97 | $258.02 | $261.78 | $261.78 | 172,447 |
| 2023-09-01 | $266.03 | $271.06 | $266.03 | $270.74 | $270.74 | 65,233 |
| 2023-08-31 | $267.09 | $268.99 | $263.65 | $264.42 | $264.42 | 103,938 |
| 2023-08-30 | $264.13 | $267.37 | $264.13 | $266.60 | $266.15 | 47,571 |
| 2023-08-29 | $258.47 | $266.18 | $258.47 | $265.99 | $265.54 | 71,580 |
| 2023-08-28 | $258.33 | $263.00 | $258.33 | $259.17 | $259.17 | 138,177 |
| 2023-08-25 | $258.85 | $260.87 | $253.43 | $258.27 | $258.27 | 78,777 |
| 2023-08-24 | $258.53 | $260.34 | $257.11 | $257.79 | $257.79 | 148,395 |
| 2023-08-23 | $255.95 | $260.73 | $255.00 | $259.96 | $259.96 | 152,568 |
| 2023-08-22 | $258.22 | $260.16 | $256.67 | $256.92 | $256.92 | 91,976 |
| 2023-08-21 | $263.60 | $265.00 | $256.73 | $260.25 | $260.25 | 76,965 |
| 2023-08-18 | $256.84 | $264.82 | $256.84 | $264.01 | $264.01 | 79,472 |
| 2023-08-17 | $262.10 | $264.20 | $258.62 | $258.62 | $258.62 | 61,643 |
| 2023-08-16 | $266.70 | $268.27 | $260.93 | $260.93 | $260.93 | 96,714 |
| 2023-08-15 | $270.92 | $273.38 | $266.40 | $267.06 | $267.06 | 77,466 |
| 2023-08-14 | $271.15 | $272.99 | $267.89 | $272.97 | $272.97 | 95,966 |
| 2023-08-11 | $261.64 | $277.47 | $261.64 | $273.34 | $273.34 | 175,025 |
| 2023-08-10 | $263.01 | $267.11 | $259.76 | $263.23 | $263.23 | 125,756 |
| 2023-08-09 | $253.75 | $264.15 | $253.75 | $262.97 | $262.97 | 168,834 |
| 2023-08-08 | $261.66 | $263.28 | $253.83 | $254.81 | $254.81 | 197,045 |
| 2023-08-07 | $261.95 | $265.62 | $260.00 | $265.38 | $265.38 | 102,941 |
| 2023-08-04 | $266.26 | $267.18 | $261.49 | $261.83 | $261.83 | 108,857 |
| 2023-08-03 | $267.40 | $270.43 | $263.72 | $266.92 | $266.92 | 117,962 |
| 2023-08-02 | $257.87 | $267.18 | $257.14 | $264.31 | $264.31 | 126,655 |
| 2023-08-01 | $256.26 | $261.34 | $254.41 | $261.26 | $261.26 | 122,685 |
| 2023-07-31 | $256.26 | $258.85 | $253.73 | $258.53 | $258.53 | 91,339 |
| 2023-07-28 | $253.69 | $254.14 | $249.28 | $254.04 | $254.04 | 87,243 |
| 2023-07-27 | $258.48 | $258.69 | $251.10 | $252.19 | $252.19 | 135,576 |
| 2023-07-26 | $245.12 | $258.91 | $245.12 | $256.15 | $256.15 | 170,833 |
| 2023-07-25 | $253.42 | $255.73 | $246.29 | $248.07 | $248.07 | 280,276 |
| 2023-07-24 | $257.98 | $261.98 | $250.81 | $254.20 | $254.20 | 297,116 |
| 2023-07-21 | $268.45 | $268.69 | $254.46 | $257.07 | $257.07 | 282,924 |
| 2023-07-20 | $271.94 | $271.94 | $263.63 | $267.83 | $267.83 | 135,892 |
| 2023-07-19 | $267.78 | $271.60 | $263.99 | $271.12 | $271.12 | 174,596 |
| 2023-07-18 | $260.35 | $267.42 | $260.35 | $264.93 | $264.93 | 110,593 |
| 2023-07-17 | $258.56 | $262.26 | $256.48 | $261.00 | $261.00 | 134,351 |
| 2023-07-14 | $264.19 | $264.19 | $258.49 | $259.68 | $259.68 | 112,434 |
| 2023-07-13 | $267.62 | $269.10 | $264.01 | $264.65 | $264.65 | 110,332 |
| 2023-07-12 | $268.00 | $270.05 | $265.15 | $266.69 | $266.69 | 184,325 |
| 2023-07-11 | $262.18 | $267.70 | $262.18 | $264.70 | $264.70 | 168,829 |
| 2023-07-10 | $256.56 | $263.05 | $255.79 | $258.89 | $258.89 | 211,447 |
| 2023-07-07 | $254.60 | $260.21 | $254.60 | $257.52 | $257.52 | 101,524 |
| 2023-07-06 | $255.18 | $257.25 | $251.67 | $253.55 | $253.55 | 107,582 |
| 2023-07-05 | $255.90 | $260.14 | $255.10 | $255.30 | $255.30 | 94,447 |
| 2023-07-03 | $257.67 | $262.30 | $256.27 | $257.56 | $257.56 | 74,507 |
| 2023-06-30 | $257.23 | $259.27 | $253.85 | $258.10 | $258.10 | 139,562 |
| 2023-06-29 | $254.26 | $258.75 | $254.26 | $257.23 | $257.23 | 114,660 |
| 2023-06-28 | $249.64 | $255.71 | $249.64 | $254.66 | $254.66 | 104,670 |
| 2023-06-27 | $246.63 | $255.73 | $245.51 | $253.59 | $253.59 | 121,743 |
| 2023-06-26 | $246.78 | $249.95 | $245.75 | $247.29 | $247.29 | 186,506 |
| 2023-06-23 | $246.00 | $248.50 | $243.62 | $246.31 | $246.31 | 290,100 |
| 2023-06-22 | $242.41 | $248.15 | $239.85 | $246.61 | $246.61 | 261,492 |
| 2023-06-21 | $239.54 | $245.33 | $237.85 | $244.29 | $244.29 | 100,704 |
| 2023-06-20 | $237.60 | $241.31 | $237.60 | $239.36 | $239.36 | 141,064 |
| 2023-06-16 | $245.53 | $245.53 | $236.09 | $237.59 | $237.59 | 708,417 |
| 2023-06-15 | $236.77 | $243.70 | $236.77 | $243.66 | $243.66 | 126,998 |
| 2023-06-14 | $244.21 | $244.21 | $236.37 | $238.18 | $238.18 | 157,740 |
| 2023-06-13 | $241.22 | $247.47 | $241.22 | $242.37 | $242.37 | 333,086 |
| 2023-06-12 | $238.92 | $241.69 | $236.28 | $240.33 | $240.33 | 105,046 |
| 2023-06-09 | $246.43 | $246.43 | $238.65 | $240.33 | $240.33 | 88,670 |
| 2023-06-08 | $244.62 | $246.61 | $243.87 | $246.27 | $246.27 | 87,046 |
| 2023-06-07 | $242.58 | $247.82 | $240.00 | $246.01 | $246.01 | 234,380 |
| 2023-06-06 | $227.30 | $239.32 | $227.30 | $238.29 | $238.29 | 184,769 |
| 2023-06-05 | $230.01 | $230.01 | $222.08 | $227.35 | $227.35 | 132,000 |
| 2023-06-02 | $225.37 | $235.57 | $224.39 | $233.62 | $233.62 | 230,575 |
| 2023-06-01 | $222.63 | $226.54 | $220.25 | $222.03 | $222.03 | 226,106 |
| 2023-05-31 | $227.39 | $228.44 | $221.51 | $223.51 | $223.51 | 369,515 |
| 2023-05-30 | $225.95 | $231.30 | $225.95 | $230.71 | $230.25 | 115,245 |
| 2023-05-26 | $223.10 | $226.46 | $223.10 | $225.79 | $225.79 | 86,034 |
| 2023-05-25 | $221.64 | $225.31 | $219.25 | $223.49 | $223.49 | 120,925 |
| 2023-05-24 | $225.86 | $227.65 | $221.05 | $222.84 | $222.84 | 153,787 |
| 2023-05-23 | $220.64 | $229.31 | $220.64 | $225.33 | $225.33 | 183,043 |
| 2023-05-22 | $221.96 | $222.38 | $220.00 | $221.05 | $221.05 | 110,947 |
| 2023-05-19 | $225.44 | $225.44 | $218.75 | $220.68 | $220.68 | 106,944 |
| 2023-05-18 | $221.22 | $225.00 | $221.22 | $224.12 | $224.12 | 76,143 |
| 2023-05-17 | $217.71 | $223.14 | $217.71 | $222.14 | $222.14 | 84,094 |
| 2023-05-16 | $217.95 | $219.67 | $216.14 | $216.15 | $216.15 | 92,620 |
| 2023-05-15 | $216.96 | $222.48 | $215.38 | $221.05 | $221.05 | 127,276 |
| 2023-05-12 | $219.22 | $221.53 | $217.04 | $217.48 | $217.48 | 133,451 |
| 2023-05-11 | $220.98 | $224.15 | $217.45 | $218.78 | $218.78 | 90,803 |
| 2023-05-10 | $225.05 | $225.39 | $221.68 | $223.95 | $223.95 | 118,520 |
| 2023-05-09 | $220.00 | $222.77 | $218.81 | $221.50 | $221.50 | 98,307 |
| 2023-05-08 | $221.14 | $222.98 | $218.52 | $220.77 | $220.77 | 71,790 |
| 2023-05-05 | $219.18 | $221.94 | $218.84 | $220.29 | $220.29 | 93,394 |
| 2023-05-04 | $217.94 | $219.12 | $214.25 | $215.87 | $215.87 | 191,028 |
| 2023-05-03 | $223.10 | $227.25 | $219.20 | $219.71 | $219.71 | 175,924 |
| 2023-05-02 | $223.86 | $225.49 | $216.85 | $223.78 | $223.78 | 181,434 |
| 2023-05-01 | $225.77 | $233.92 | $225.62 | $227.49 | $227.49 | 123,112 |
| 2023-04-28 | $223.16 | $225.64 | $223.12 | $224.48 | $224.48 | 162,879 |
| 2023-04-27 | $221.01 | $224.74 | $217.61 | $223.72 | $223.72 | 118,189 |
| 2023-04-26 | $220.00 | $225.57 | $216.28 | $221.09 | $221.09 | 241,575 |
| 2023-04-25 | $226.51 | $226.52 | $219.79 | $220.22 | $220.22 | 164,722 |
| 2023-04-24 | $227.98 | $231.88 | $226.95 | $228.01 | $228.01 | 104,618 |
| 2023-04-21 | $228.58 | $229.61 | $224.11 | $228.78 | $228.78 | 149,001 |
| 2023-04-20 | $228.25 | $232.69 | $226.81 | $229.03 | $229.03 | 144,798 |
| 2023-04-19 | $226.19 | $232.36 | $222.92 | $230.51 | $230.51 | 284,811 |
| 2023-04-18 | $225.85 | $229.10 | $225.85 | $229.08 | $229.08 | 95,516 |
| 2023-04-17 | $228.05 | $228.05 | $223.10 | $224.83 | $224.83 | 80,768 |
| 2023-04-14 | $225.85 | $228.07 | $224.19 | $227.94 | $227.94 | 73,608 |
| 2023-04-13 | $225.00 | $225.42 | $219.93 | $223.42 | $223.42 | 175,971 |
| 2023-04-12 | $229.63 | $229.63 | $218.90 | $223.92 | $223.92 | 161,383 |
| 2023-04-11 | $222.28 | $230.13 | $222.28 | $227.57 | $227.57 | 185,664 |
| 2023-04-10 | $215.53 | $222.81 | $215.53 | $219.78 | $219.78 | 98,164 |
| 2023-04-06 | $218.67 | $220.40 | $216.23 | $217.12 | $217.12 | 119,014 |
| 2023-04-05 | $218.00 | $219.29 | $214.05 | $219.20 | $219.20 | 156,665 |
| 2023-04-04 | $226.10 | $226.10 | $218.73 | $220.00 | $220.00 | 111,670 |
| 2023-04-03 | $226.59 | $228.28 | $221.02 | $224.63 | $224.63 | 214,757 |
| 2023-03-31 | $221.96 | $226.81 | $221.96 | $226.42 | $226.42 | 169,818 |
| 2023-03-30 | $217.38 | $222.56 | $217.38 | $221.46 | $221.46 | 104,567 |
| 2023-03-29 | $213.21 | $215.97 | $211.26 | $215.53 | $215.53 | 166,313 |
| 2023-03-28 | $211.58 | $215.00 | $211.00 | $213.09 | $213.09 | 162,699 |
| 2023-03-27 | $210.57 | $211.78 | $207.82 | $211.58 | $211.58 | 120,036 |
| 2023-03-24 | $202.06 | $208.36 | $199.25 | $207.98 | $207.98 | 151,307 |
| 2023-03-23 | $206.50 | $209.96 | $200.24 | $203.78 | $203.78 | 123,990 |
| 2023-03-22 | $210.21 | $214.89 | $205.56 | $205.90 | $205.90 | 120,466 |
| 2023-03-21 | $210.23 | $214.17 | $208.33 | $208.34 | $208.34 | 165,221 |
| 2023-03-20 | $205.14 | $211.71 | $204.28 | $204.86 | $204.86 | 183,939 |
| 2023-03-17 | $202.59 | $204.93 | $199.11 | $201.04 | $201.04 | 505,013 |
| 2023-03-16 | $196.69 | $206.61 | $194.86 | $205.92 | $205.92 | 184,324 |
| 2023-03-15 | $199.10 | $201.73 | $194.33 | $200.80 | $200.80 | 264,885 |
| 2023-03-14 | $216.33 | $216.33 | $204.05 | $206.79 | $206.79 | 150,284 |
| 2023-03-13 | $212.14 | $215.00 | $208.89 | $209.02 | $209.02 | 179,649 |
| 2023-03-10 | $224.33 | $224.33 | $213.50 | $219.15 | $219.15 | 136,338 |
| 2023-03-09 | $226.40 | $231.91 | $225.55 | $226.62 | $226.62 | 158,445 |
| 2023-03-08 | $226.90 | $231.89 | $226.12 | $227.06 | $227.06 | 153,710 |
| 2023-03-07 | $226.31 | $230.02 | $225.02 | $225.51 | $225.51 | 83,127 |
| 2023-03-06 | $231.04 | $232.41 | $225.54 | $227.23 | $227.23 | 133,632 |
| 2023-03-03 | $231.04 | $233.59 | $229.42 | $232.45 | $232.45 | 86,932 |
| 2023-03-02 | $227.39 | $231.82 | $226.43 | $229.82 | $229.82 | 107,708 |
| 2023-03-01 | $221.81 | $229.00 | $221.74 | $228.66 | $228.66 | 164,564 |
| 2023-02-28 | $225.00 | $228.69 | $221.05 | $221.07 | $221.07 | 229,808 |
| 2023-02-27 | $223.42 | $226.70 | $223.14 | $224.76 | $224.30 | 156,184 |
| 2023-02-24 | $220.75 | $223.02 | $217.62 | $221.04 | $220.59 | 163,548 |
| 2023-02-23 | $225.00 | $226.55 | $222.85 | $225.54 | $225.08 | 193,624 |
| 2023-02-22 | $225.40 | $231.31 | $224.94 | $225.01 | $224.55 | 278,371 |
| 2023-02-21 | $236.38 | $236.38 | $219.91 | $223.25 | $222.80 | 255,079 |
| 2023-02-17 | $235.39 | $241.41 | $232.12 | $239.74 | $239.25 | 178,429 |
| 2023-02-16 | $228.96 | $234.02 | $228.90 | $232.49 | $232.02 | 120,328 |
| 2023-02-15 | $228.08 | $235.04 | $226.00 | $234.02 | $233.54 | 116,436 |
| 2023-02-14 | $227.24 | $233.38 | $227.09 | $232.38 | $231.91 | 105,805 |
| 2023-02-13 | $223.91 | $229.01 | $223.55 | $228.19 | $227.73 | 99,464 |
| 2023-02-10 | $225.13 | $225.66 | $222.67 | $224.80 | $224.34 | 78,212 |
| 2023-02-09 | $227.53 | $232.17 | $224.77 | $226.91 | $226.45 | 117,693 |
| 2023-02-08 | $222.87 | $228.25 | $220.71 | $225.06 | $224.60 | 149,944 |
| 2023-02-07 | $228.03 | $228.03 | $221.35 | $224.01 | $223.55 | 228,788 |
| 2023-02-06 | $235.24 | $236.81 | $229.41 | $230.77 | $230.30 | 124,003 |
| 2023-02-03 | $230.95 | $242.68 | $229.88 | $235.89 | $235.41 | 260,655 |
| 2023-02-02 | $226.63 | $234.38 | $226.63 | $232.87 | $232.40 | 295,153 |
| 2023-02-01 | $211.93 | $225.71 | $211.93 | $223.97 | $223.52 | 208,400 |
| 2023-01-31 | $208.00 | $214.57 | $207.00 | $213.85 | $213.42 | 203,328 |
| 2023-01-30 | $204.82 | $212.16 | $204.82 | $207.37 | $206.95 | 214,316 |
| 2023-01-27 | $206.72 | $212.18 | $201.65 | $206.94 | $206.52 | 228,847 |
| 2023-01-26 | $198.54 | $206.49 | $198.13 | $206.44 | $206.02 | 338,712 |
| 2023-01-25 | $192.64 | $197.75 | $191.23 | $197.08 | $196.68 | 182,370 |
| 2023-01-24 | $195.56 | $196.21 | $192.60 | $193.00 | $192.61 | 107,032 |
| 2023-01-23 | $197.01 | $198.51 | $194.51 | $195.57 | $195.17 | 152,254 |
| 2023-01-20 | $192.17 | $196.92 | $189.99 | $196.89 | $196.49 | 137,936 |
| 2023-01-19 | $191.48 | $191.48 | $183.94 | $190.49 | $190.10 | 360,428 |
| 2023-01-18 | $192.40 | $196.66 | $189.65 | $192.80 | $192.41 | 196,848 |
| 2023-01-17 | $187.09 | $191.44 | $187.03 | $189.64 | $189.25 | 130,904 |
| 2023-01-13 | $189.18 | $192.74 | $185.27 | $192.44 | $192.05 | 161,083 |
| 2023-01-12 | $192.00 | $193.28 | $188.20 | $192.68 | $192.29 | 197,411 |
| 2023-01-11 | $186.51 | $191.94 | $186.51 | $190.77 | $190.38 | 203,875 |
| 2023-01-10 | $181.46 | $186.97 | $181.46 | $186.97 | $186.59 | 158,426 |
| 2023-01-09 | $186.51 | $186.57 | $181.52 | $181.79 | $181.42 | 133,312 |
| 2023-01-06 | $180.73 | $186.00 | $179.44 | $185.72 | $185.34 | 175,267 |
| 2023-01-05 | $178.54 | $180.09 | $175.11 | $179.60 | $179.24 | 183,813 |
| 2023-01-04 | $179.55 | $182.61 | $179.43 | $180.47 | $180.10 | 160,093 |
| 2023-01-03 | $180.79 | $184.35 | $178.36 | $179.16 | $178.80 | 409,600 |
| 2022-12-30 | $176.51 | $182.33 | $176.51 | $180.37 | $180.37 | 187,460 |
| 2022-12-29 | $174.70 | $179.80 | $174.41 | $178.93 | $178.93 | 141,652 |
| 2022-12-28 | $175.55 | $176.86 | $171.85 | $173.42 | $173.42 | 169,306 |
| 2022-12-27 | $172.95 | $177.23 | $172.51 | $176.72 | $176.72 | 167,143 |
| 2022-12-23 | $173.20 | $175.02 | $171.83 | $174.55 | $174.55 | 115,049 |
| 2022-12-22 | $161.00 | $172.06 | $159.87 | $171.99 | $171.99 | 317,523 |
| 2022-12-21 | $166.02 | $168.65 | $162.93 | $167.51 | $167.51 | 175,290 |
| 2022-12-20 | $167.89 | $169.02 | $161.92 | $163.15 | $163.15 | 342,266 |
| 2022-12-19 | $184.32 | $185.66 | $168.08 | $170.59 | $170.59 | 376,431 |
| 2022-12-16 | $185.33 | $188.00 | $182.67 | $183.62 | $183.62 | 787,844 |
| 2022-12-15 | $188.42 | $190.21 | $185.64 | $188.12 | $188.12 | 328,889 |
| 2022-12-14 | $190.45 | $193.62 | $187.19 | $190.13 | $190.13 | 287,372 |
| 2022-12-13 | $198.24 | $198.44 | $188.60 | $190.92 | $190.92 | 212,839 |
| 2022-12-12 | $190.15 | $193.44 | $189.41 | $192.26 | $192.26 | 173,757 |
| 2022-12-09 | $190.06 | $193.13 | $188.74 | $190.17 | $190.17 | 90,437 |
| 2022-12-08 | $189.68 | $192.84 | $187.87 | $192.80 | $192.80 | 142,568 |
| 2022-12-07 | $192.20 | $194.97 | $189.18 | $189.19 | $189.19 | 108,696 |
| 2022-12-06 | $189.42 | $192.02 | $186.40 | $192.00 | $192.00 | 126,558 |
| 2022-12-05 | $189.85 | $192.00 | $186.90 | $188.93 | $188.93 | 141,331 |
| 2022-12-02 | $189.47 | $193.76 | $189.15 | $192.16 | $192.16 | 151,828 |
| 2022-12-01 | $194.81 | $195.99 | $189.60 | $190.55 | $190.55 | 121,545 |
| 2022-11-30 | $189.90 | $193.78 | $188.20 | $193.34 | $193.34 | 193,329 |
| 2022-11-29 | $190.00 | $193.56 | $190.00 | $191.44 | $191.05 | 97,243 |
| 2022-11-28 | $188.51 | $191.00 | $188.36 | $189.01 | $188.63 | 131,933 |
| 2022-11-25 | $190.22 | $191.68 | $189.50 | $190.65 | $190.65 | 57,643 |
| 2022-11-23 | $192.36 | $192.57 | $189.62 | $190.82 | $190.82 | 95,450 |
| 2022-11-22 | $191.79 | $196.06 | $191.79 | $192.28 | $192.28 | 115,499 |
| 2022-11-21 | $192.22 | $193.26 | $189.92 | $190.96 | $190.96 | 141,324 |
| 2022-11-18 | $195.00 | $196.10 | $189.50 | $194.21 | $194.21 | 125,603 |
| 2022-11-17 | $189.15 | $193.29 | $185.52 | $193.10 | $193.10 | 165,939 |
| 2022-11-16 | $191.00 | $193.28 | $188.84 | $192.18 | $192.18 | 137,457 |
| 2022-11-15 | $193.14 | $196.45 | $189.04 | $190.46 | $190.46 | 222,958 |
| 2022-11-14 | $189.24 | $193.63 | $188.00 | $188.95 | $188.95 | 153,868 |
| 2022-11-11 | $186.04 | $191.30 | $186.04 | $189.71 | $189.71 | 235,323 |
| 2022-11-10 | $182.42 | $188.20 | $180.44 | $186.57 | $186.57 | 287,865 |
| 2022-11-09 | $175.38 | $178.67 | $172.67 | $173.22 | $173.22 | 166,111 |
| 2022-11-08 | $178.91 | $180.33 | $175.58 | $177.80 | $177.80 | 159,650 |
| 2022-11-07 | $173.28 | $177.61 | $170.28 | $177.38 | $177.38 | 159,284 |
| 2022-11-04 | $171.24 | $173.41 | $165.61 | $170.62 | $170.62 | 148,195 |
| 2022-11-03 | $165.01 | $171.04 | $165.01 | $167.89 | $167.89 | 169,125 |
| 2022-11-02 | $176.29 | $177.60 | $168.32 | $168.49 | $168.49 | 163,934 |
| 2022-11-01 | $175.34 | $179.74 | $173.17 | $178.37 | $178.37 | 173,957 |
| 2022-10-31 | $173.14 | $176.59 | $171.35 | $173.00 | $173.00 | 181,952 |
| 2022-10-28 | $173.71 | $176.66 | $168.18 | $173.67 | $173.67 | 187,494 |
| 2022-10-27 | $167.79 | $178.52 | $167.49 | $173.38 | $173.38 | 263,099 |
| 2022-10-26 | $168.73 | $171.30 | $160.73 | $164.25 | $164.25 | 299,961 |
| 2022-10-25 | $157.28 | $164.00 | $157.28 | $162.92 | $162.92 | 219,365 |
| 2022-10-24 | $155.55 | $160.13 | $155.01 | $159.56 | $159.56 | 196,310 |
| 2022-10-21 | $150.62 | $156.48 | $148.18 | $155.16 | $155.16 | 190,820 |
| 2022-10-20 | $160.88 | $161.45 | $148.33 | $149.73 | $149.73 | 327,187 |
| 2022-10-19 | $163.80 | $166.41 | $156.96 | $160.47 | $160.47 | 334,506 |
| 2022-10-18 | $167.76 | $170.00 | $163.45 | $167.13 | $167.13 | 195,151 |
| 2022-10-17 | $166.27 | $168.38 | $162.21 | $164.31 | $164.31 | 239,984 |
| 2022-10-14 | $167.14 | $168.44 | $162.24 | $162.41 | $162.41 | 235,558 |
| 2022-10-13 | $157.85 | $167.00 | $155.54 | $165.16 | $165.16 | 320,877 |
| 2022-10-12 | $160.20 | $163.61 | $158.90 | $160.39 | $160.39 | 308,357 |
| 2022-10-11 | $151.81 | $160.86 | $151.75 | $159.08 | $159.08 | 332,085 |
| 2022-10-10 | $153.83 | $155.86 | $150.67 | $152.32 | $152.32 | 274,076 |
| 2022-10-07 | $151.37 | $153.49 | $149.82 | $152.95 | $152.95 | 270,832 |
| 2022-10-06 | $151.98 | $156.32 | $148.04 | $152.74 | $152.74 | 293,861 |
| 2022-10-05 | $148.98 | $151.41 | $145.32 | $150.04 | $150.04 | 236,479 |
| 2022-10-04 | $152.41 | $154.31 | $149.34 | $151.64 | $151.64 | 305,371 |
| 2022-10-03 | $144.68 | $151.43 | $144.11 | $148.93 | $148.93 | 267,594 |
| 2022-09-30 | $141.00 | $146.46 | $139.34 | $142.87 | $142.87 | 207,258 |
| 2022-09-29 | $146.67 | $146.67 | $136.16 | $141.60 | $141.60 | 274,934 |
| 2022-09-28 | $150.31 | $157.06 | $150.31 | $155.97 | $155.97 | 170,628 |
| 2022-09-27 | $144.49 | $150.37 | $144.00 | $149.32 | $149.32 | 171,679 |
| 2022-09-26 | $148.45 | $149.35 | $145.68 | $147.00 | $147.00 | 189,624 |
| 2022-09-23 | $148.57 | $148.57 | $144.35 | $148.20 | $148.20 | 150,008 |
| 2022-09-22 | $152.62 | $154.08 | $150.20 | $151.13 | $151.13 | 105,037 |
| 2022-09-21 | $156.84 | $159.76 | $153.11 | $153.29 | $153.29 | 103,923 |
| 2022-09-20 | $158.91 | $158.91 | $152.90 | $155.61 | $155.61 | 363,797 |
| 2022-09-19 | $159.18 | $164.51 | $159.18 | $161.50 | $161.50 | 113,478 |
| 2022-09-16 | $157.44 | $163.02 | $157.44 | $160.25 | $160.25 | 547,783 |
| 2022-09-15 | $159.57 | $164.71 | $158.86 | $159.98 | $159.98 | 176,651 |
| 2022-09-14 | $161.71 | $162.12 | $155.00 | $159.69 | $159.69 | 323,211 |
| 2022-09-13 | $168.13 | $168.13 | $161.27 | $162.05 | $162.05 | 243,715 |
| 2022-09-12 | $171.15 | $175.18 | $170.16 | $172.66 | $172.66 | 229,141 |
| 2022-09-09 | $167.21 | $172.03 | $167.21 | $170.50 | $170.50 | 176,603 |
| 2022-09-08 | $165.51 | $169.19 | $162.65 | $168.25 | $168.25 | 188,910 |
| 2022-09-07 | $163.34 | $169.20 | $160.91 | $168.76 | $168.76 | 245,292 |
| 2022-09-06 | $173.12 | $174.02 | $162.34 | $162.52 | $162.52 | 289,506 |
| 2022-09-02 | $177.80 | $178.34 | $173.86 | $174.28 | $174.28 | 176,507 |
| 2022-09-01 | $177.79 | $178.34 | $171.57 | $175.15 | $175.15 | 180,019 |
| 2022-08-31 | $180.23 | $181.25 | $177.65 | $178.59 | $178.59 | 171,992 |
| 2022-08-30 | $185.11 | $186.02 | $180.08 | $181.96 | $181.57 | 143,676 |
| 2022-08-29 | $182.86 | $186.44 | $181.61 | $185.34 | $184.95 | 125,371 |
| 2022-08-26 | $194.20 | $194.20 | $185.72 | $185.83 | $185.44 | 155,240 |
| 2022-08-25 | $185.25 | $193.42 | $185.25 | $191.83 | $191.42 | 130,994 |
| 2022-08-24 | $185.14 | $188.79 | $183.07 | $186.02 | $185.63 | 79,694 |
| 2022-08-23 | $185.43 | $190.47 | $185.43 | $186.57 | $186.17 | 133,245 |
| 2022-08-22 | $186.16 | $188.78 | $185.37 | $186.08 | $185.68 | 123,960 |
| 2022-08-19 | $189.74 | $190.78 | $187.01 | $190.02 | $189.62 | 122,600 |
| 2022-08-18 | $192.20 | $192.27 | $189.85 | $190.72 | $190.32 | 63,125 |
| 2022-08-17 | $198.13 | $199.23 | $192.25 | $192.61 | $192.20 | 146,337 |
| 2022-08-16 | $186.31 | $198.74 | $186.31 | $196.08 | $195.66 | 140,731 |
| 2022-08-15 | $183.54 | $185.32 | $181.53 | $184.99 | $184.60 | 91,938 |
| 2022-08-12 | $183.36 | $185.43 | $182.00 | $185.07 | $184.68 | 67,378 |
| 2022-08-11 | $183.83 | $185.90 | $182.40 | $183.49 | $183.10 | 104,505 |
| 2022-08-10 | $183.55 | $186.00 | $180.58 | $180.93 | $180.55 | 103,352 |
| 2022-08-09 | $179.60 | $180.59 | $176.62 | $179.21 | $178.83 | 110,728 |
| 2022-08-08 | $180.53 | $185.32 | $180.53 | $181.12 | $180.74 | 110,135 |
| 2022-08-05 | $174.21 | $179.70 | $174.21 | $179.54 | $179.16 | 120,834 |
| 2022-08-04 | $176.80 | $178.64 | $175.84 | $176.45 | $176.08 | 136,933 |
| 2022-08-03 | $175.50 | $179.35 | $175.50 | $177.28 | $176.90 | 137,236 |
| 2022-08-02 | $180.24 | $180.24 | $174.83 | $174.88 | $174.51 | 177,449 |
| 2022-08-01 | $175.74 | $183.98 | $175.74 | $181.87 | $181.48 | 174,848 |
| 2022-07-29 | $176.32 | $179.63 | $173.62 | $176.92 | $176.54 | 172,475 |
| 2022-07-28 | $172.10 | $177.23 | $169.70 | $176.39 | $176.02 | 136,450 |
| 2022-07-27 | $168.86 | $172.25 | $162.32 | $170.96 | $170.60 | 179,860 |
| 2022-07-26 | $167.40 | $173.28 | $166.31 | $169.45 | $169.09 | 116,583 |
| 2022-07-25 | $175.21 | $176.52 | $170.64 | $171.31 | $170.95 | 100,834 |
| 2022-07-22 | $177.03 | $179.35 | $171.91 | $174.34 | $173.97 | 118,991 |
| 2022-07-21 | $171.52 | $173.81 | $167.18 | $173.55 | $173.18 | 300,950 |
| 2022-07-20 | $174.58 | $175.12 | $169.00 | $174.37 | $174.00 | 196,314 |
| 2022-07-19 | $172.13 | $178.23 | $171.27 | $177.70 | $177.32 | 225,915 |
| 2022-07-18 | $167.60 | $173.57 | $166.01 | $169.01 | $168.65 | 203,462 |
| 2022-07-15 | $163.70 | $165.52 | $160.46 | $165.07 | $164.72 | 152,721 |
| 2022-07-14 | $158.78 | $160.95 | $153.59 | $160.16 | $159.82 | 173,123 |
| 2022-07-13 | $163.90 | $164.04 | $159.77 | $163.68 | $163.33 | 204,682 |
| 2022-07-12 | $164.77 | $170.16 | $163.97 | $165.39 | $165.04 | 118,625 |
| 2022-07-11 | $166.45 | $168.67 | $163.21 | $163.72 | $163.37 | 73,640 |
| 2022-07-08 | $171.77 | $172.95 | $167.81 | $168.60 | $168.24 | 97,404 |
| 2022-07-07 | $162.09 | $172.24 | $162.05 | $171.53 | $171.17 | 211,692 |
| 2022-07-06 | $172.67 | $174.11 | $160.13 | $160.57 | $160.23 | 240,567 |
| 2022-07-05 | $167.67 | $175.10 | $166.56 | $174.52 | $174.15 | 170,422 |
| 2022-07-01 | $169.09 | $175.20 | $167.40 | $172.20 | $171.83 | 99,010 |
| 2022-06-30 | $173.42 | $173.42 | $166.16 | $169.80 | $169.44 | 173,883 |
| 2022-06-29 | $177.88 | $177.88 | $173.60 | $176.57 | $176.20 | 123,389 |
| 2022-06-28 | $181.54 | $185.37 | $177.73 | $177.78 | $177.40 | 121,159 |
| 2022-06-27 | $183.38 | $184.74 | $180.22 | $180.98 | $180.60 | 104,291 |
| 2022-06-24 | $172.29 | $181.39 | $172.29 | $180.25 | $179.87 | 301,626 |
| 2022-06-23 | $171.88 | $174.05 | $168.62 | $171.37 | $171.01 | 203,089 |
| 2022-06-22 | $163.53 | $172.70 | $163.53 | $171.96 | $171.59 | 209,995 |
| 2022-06-21 | $170.06 | $172.18 | $165.64 | $165.76 | $165.41 | 247,893 |
| 2022-06-17 | $160.00 | $168.65 | $156.79 | $166.39 | $166.04 | 482,176 |
| 2022-06-16 | $174.95 | $176.11 | $158.03 | $159.19 | $158.85 | 245,520 |
| 2022-06-15 | $183.75 | $184.50 | $176.19 | $178.78 | $178.40 | 222,868 |
| 2022-06-14 | $170.00 | $181.02 | $170.00 | $180.10 | $179.72 | 246,176 |
| 2022-06-13 | $176.58 | $178.19 | $169.02 | $169.85 | $169.49 | 230,407 |
| 2022-06-10 | $179.90 | $183.82 | $176.46 | $180.40 | $180.02 | 219,366 |
| 2022-06-09 | $181.66 | $185.59 | $181.66 | $183.35 | $182.96 | 101,857 |
| 2022-06-08 | $185.09 | $186.50 | $180.98 | $181.71 | $181.32 | 67,048 |
| 2022-06-07 | $182.23 | $186.39 | $182.13 | $186.07 | $185.67 | 203,907 |
| 2022-06-06 | $183.00 | $187.69 | $178.37 | $185.75 | $185.36 | 142,995 |
| 2022-06-03 | $177.30 | $181.99 | $172.61 | $181.13 | $180.75 | 180,880 |
| 2022-06-02 | $181.82 | $182.59 | $177.84 | $179.12 | $178.74 | 170,744 |
| 2022-06-01 | $180.80 | $181.37 | $176.79 | $179.97 | $179.59 | 210,433 |
| 2022-05-31 | $181.67 | $182.89 | $177.80 | $179.59 | $179.21 | 156,568 |
| 2022-05-27 | $178.75 | $183.20 | $178.75 | $182.81 | $182.05 | 119,046 |
| 2022-05-26 | $181.14 | $186.82 | $176.57 | $178.71 | $177.96 | 233,289 |
| 2022-05-25 | $172.37 | $181.74 | $172.17 | $178.69 | $177.94 | 243,945 |
| 2022-05-24 | $171.93 | $175.15 | $170.05 | $174.37 | $173.64 | 184,392 |
| 2022-05-23 | $173.71 | $174.34 | $168.98 | $172.44 | $171.72 | 232,048 |
| 2022-05-20 | $181.60 | $181.60 | $166.24 | $173.76 | $173.03 | 378,278 |
| 2022-05-19 | $173.78 | $183.34 | $173.78 | $179.61 | $178.86 | 186,133 |
| 2022-05-18 | $184.46 | $184.74 | $172.40 | $174.22 | $173.49 | 244,609 |
| 2022-05-17 | $185.25 | $188.20 | $183.34 | $186.86 | $186.08 | 152,592 |
| 2022-05-16 | $185.34 | $187.27 | $180.43 | $182.62 | $181.86 | 204,186 |
| 2022-05-13 | $182.12 | $189.36 | $182.12 | $187.47 | $186.69 | 178,238 |
| 2022-05-12 | $177.18 | $182.74 | $174.28 | $180.02 | $179.27 | 195,301 |
| 2022-05-11 | $179.03 | $184.27 | $175.93 | $177.15 | $176.41 | 117,856 |
| 2022-05-10 | $179.61 | $181.15 | $173.50 | $177.83 | $177.09 | 179,277 |
| 2022-05-09 | $180.74 | $184.87 | $178.34 | $179.68 | $178.93 | 202,435 |
| 2022-05-06 | $183.26 | $183.62 | $179.64 | $182.57 | $181.81 | 112,222 |
| 2022-05-05 | $185.73 | $186.08 | $179.67 | $183.01 | $182.25 | 106,816 |
| 2022-05-04 | $183.31 | $189.69 | $180.89 | $189.01 | $188.22 | 147,483 |
| 2022-05-03 | $178.96 | $186.20 | $178.04 | $184.79 | $184.02 | 138,599 |
| 2022-05-02 | $176.47 | $178.83 | $172.74 | $178.71 | $177.96 | 172,883 |
| 2022-04-29 | $178.07 | $181.96 | $173.70 | $174.14 | $173.41 | 183,669 |
| 2022-04-28 | $171.80 | $180.05 | $168.30 | $177.94 | $177.20 | 164,305 |
| 2022-04-27 | $174.61 | $177.32 | $164.09 | $168.52 | $167.82 | 202,658 |
| 2022-04-26 | $168.24 | $171.17 | $166.40 | $166.40 | $165.71 | 146,422 |
| 2022-04-25 | $166.95 | $172.51 | $165.11 | $171.87 | $171.15 | 156,595 |
| 2022-04-22 | $168.09 | $173.38 | $165.70 | $167.91 | $167.21 | 129,619 |
| 2022-04-21 | $177.00 | $177.09 | $168.30 | $169.36 | $168.65 | 164,141 |
| 2022-04-20 | $178.21 | $180.73 | $173.22 | $173.39 | $172.67 | 112,654 |
| 2022-04-19 | $165.84 | $177.02 | $165.84 | $175.38 | $174.65 | 149,745 |
| 2022-04-18 | $161.71 | $165.83 | $161.60 | $164.42 | $163.73 | 135,745 |
| 2022-04-14 | $162.96 | $165.95 | $161.02 | $161.96 | $161.28 | 146,818 |
| 2022-04-13 | $159.96 | $162.98 | $158.85 | $161.55 | $160.88 | 186,210 |
| 2022-04-12 | $159.17 | $166.17 | $158.60 | $160.00 | $159.33 | 295,136 |
| 2022-04-11 | $154.00 | $162.12 | $154.00 | $160.50 | $159.83 | 240,946 |
| 2022-04-08 | $149.81 | $155.84 | $149.00 | $152.98 | $152.34 | 184,502 |
| 2022-04-07 | $151.87 | $152.90 | $145.72 | $150.59 | $149.96 | 313,110 |
| 2022-04-06 | $158.47 | $161.82 | $155.72 | $156.91 | $156.25 | 214,767 |
| 2022-04-05 | $163.56 | $164.18 | $157.75 | $158.82 | $158.16 | 138,808 |
| 2022-04-04 | $165.05 | $168.69 | $164.23 | $165.63 | $164.94 | 160,044 |
| 2022-04-01 | $169.34 | $169.92 | $163.33 | $164.58 | $163.89 | 255,492 |
| 2022-03-31 | $179.55 | $179.55 | $166.90 | $167.83 | $167.13 | 216,851 |
| 2022-03-30 | $187.85 | $188.87 | $180.30 | $180.56 | $179.81 | 103,454 |
| 2022-03-29 | $187.69 | $190.31 | $186.02 | $189.33 | $188.54 | 169,345 |
| 2022-03-28 | $185.56 | $186.71 | $181.35 | $184.08 | $183.31 | 276,642 |
| 2022-03-25 | $189.62 | $190.90 | $185.42 | $186.21 | $185.43 | 207,221 |
| 2022-03-24 | $189.55 | $194.45 | $187.49 | $189.14 | $188.35 | 116,526 |
| 2022-03-23 | $195.09 | $195.64 | $188.79 | $189.56 | $188.77 | 101,008 |
| 2022-03-22 | $197.44 | $199.59 | $192.41 | $195.92 | $195.10 | 171,883 |
| 2022-03-21 | $198.71 | $200.86 | $193.91 | $195.46 | $194.64 | 137,802 |
| 2022-03-18 | $195.68 | $197.96 | $189.11 | $197.88 | $197.05 | 490,262 |
| 2022-03-17 | $195.14 | $198.39 | $192.57 | $198.32 | $197.49 | 153,758 |
| 2022-03-16 | $189.00 | $197.00 | $188.00 | $196.31 | $195.49 | 259,282 |
| 2022-03-15 | $185.41 | $187.79 | $183.51 | $187.53 | $186.75 | 164,653 |
| 2022-03-14 | $189.58 | $189.61 | $181.59 | $184.61 | $183.84 | 352,023 |
| 2022-03-11 | $188.79 | $190.46 | $186.39 | $187.46 | $186.68 | 198,961 |
| 2022-03-10 | $184.91 | $188.81 | $183.93 | $188.78 | $187.99 | 200,627 |
| 2022-03-09 | $195.50 | $195.50 | $187.59 | $188.44 | $187.65 | 212,733 |
| 2022-03-08 | $186.08 | $195.51 | $182.50 | $190.58 | $189.78 | 330,399 |
| 2022-03-07 | $187.78 | $189.19 | $183.59 | $185.43 | $184.66 | 310,251 |
| 2022-03-04 | $186.32 | $190.28 | $184.74 | $187.95 | $187.17 | 207,669 |
| 2022-03-03 | $195.11 | $195.11 | $186.00 | $189.20 | $188.41 | 250,327 |
| 2022-03-02 | $183.78 | $195.35 | $183.37 | $194.79 | $193.98 | 286,116 |
| 2022-03-01 | $180.00 | $183.23 | $177.57 | $181.09 | $180.33 | 288,502 |
| 2022-02-28 | $180.58 | $184.46 | $178.70 | $181.93 | $181.17 | 492,702 |
| 2022-02-25 | $176.50 | $185.28 | $175.93 | $184.61 | $183.48 | 167,796 |
| 2022-02-24 | $171.95 | $177.70 | $169.88 | $176.74 | $175.65 | 205,964 |
| 2022-02-23 | $177.34 | $181.14 | $175.45 | $175.94 | $174.86 | 222,264 |
| 2022-02-22 | $180.84 | $180.84 | $175.44 | $177.13 | $176.04 | 219,264 |
| 2022-02-18 | $178.56 | $184.44 | $178.56 | $180.98 | $179.87 | 127,522 |
| 2022-02-17 | $182.40 | $182.40 | $173.74 | $180.08 | $178.97 | 262,977 |
| 2022-02-16 | $175.32 | $180.04 | $174.20 | $177.64 | $176.55 | 195,042 |
| 2022-02-15 | $172.08 | $178.08 | $171.83 | $176.89 | $175.80 | 208,221 |
| 2022-02-14 | $170.18 | $174.84 | $167.67 | $168.13 | $167.10 | 370,688 |
| 2022-02-11 | $169.58 | $172.24 | $166.45 | $170.18 | $169.13 | 273,358 |
| 2022-02-10 | $177.90 | $177.90 | $161.16 | $166.32 | $165.30 | 285,705 |
| 2022-02-09 | $173.10 | $177.24 | $170.30 | $175.88 | $174.80 | 283,075 |
| 2022-02-08 | $160.48 | $170.37 | $160.48 | $169.01 | $167.97 | 144,284 |
| 2022-02-07 | $162.44 | $166.57 | $160.11 | $161.28 | $160.29 | 157,456 |
| 2022-02-04 | $167.66 | $168.44 | $159.40 | $162.44 | $161.44 | 123,280 |
| 2022-02-03 | $172.43 | $173.01 | $167.36 | $167.88 | $166.85 | 106,693 |
| 2022-02-02 | $171.75 | $172.82 | $167.23 | $171.16 | $170.11 | 131,842 |
| 2022-02-01 | $169.51 | $171.65 | $165.14 | $171.09 | $170.04 | 174,668 |
| 2022-01-31 | $164.70 | $169.81 | $164.70 | $169.81 | $168.77 | 131,034 |
| 2022-01-28 | $167.35 | $167.96 | $161.81 | $167.31 | $166.28 | 107,463 |
| 2022-01-27 | $169.83 | $173.04 | $165.35 | $166.62 | $165.60 | 126,964 |
| 2022-01-26 | $178.00 | $178.00 | $167.97 | $169.48 | $168.44 | 112,135 |
| 2022-01-25 | $176.45 | $179.16 | $173.47 | $175.72 | $174.64 | 118,666 |
| 2022-01-24 | $169.34 | $180.29 | $165.18 | $179.21 | $178.11 | 246,855 |
| 2022-01-21 | $171.71 | $175.97 | $168.26 | $170.83 | $169.78 | 247,788 |
| 2022-01-20 | $178.55 | $182.55 | $171.19 | $171.63 | $170.58 | 166,039 |
| 2022-01-19 | $182.34 | $182.93 | $177.12 | $179.19 | $178.09 | 156,467 |
| 2022-01-18 | $183.30 | $187.38 | $179.87 | $182.57 | $181.45 | 186,770 |
| 2022-01-14 | $186.59 | $187.24 | $180.98 | $183.58 | $182.45 | 146,292 |
| 2022-01-13 | $188.38 | $191.86 | $186.26 | $187.39 | $186.24 | 96,597 |
| 2022-01-12 | $190.03 | $192.77 | $185.25 | $186.38 | $185.24 | 121,159 |
| 2022-01-11 | $191.78 | $194.61 | $187.69 | $190.88 | $189.71 | 97,247 |
| 2022-01-10 | $190.10 | $193.90 | $187.16 | $193.44 | $192.25 | 115,820 |
| 2022-01-07 | $194.94 | $198.59 | $190.55 | $191.20 | $190.03 | 81,530 |
| 2022-01-06 | $194.94 | $197.19 | $190.57 | $194.77 | $193.57 | 89,160 |
| 2022-01-05 | $195.67 | $201.83 | $192.47 | $192.91 | $191.73 | 136,380 |
| 2022-01-04 | $191.11 | $196.47 | $191.11 | $195.70 | $194.50 | 173,400 |
| 2022-01-03 | $195.90 | $199.92 | $188.37 | $189.56 | $188.40 | 262,429 |
| 2021-12-31 | $193.42 | $195.68 | $191.76 | $195.22 | $194.02 | 152,621 |
| 2021-12-30 | $192.92 | $195.69 | $192.92 | $194.24 | $193.05 | 103,994 |
| 2021-12-29 | $192.75 | $194.47 | $191.08 | $192.01 | $190.83 | 149,398 |
| 2021-12-28 | $189.14 | $193.49 | $189.14 | $192.57 | $191.39 | 73,229 |
| 2021-12-27 | $189.50 | $193.30 | $188.65 | $192.14 | $190.96 | 103,327 |
| 2021-12-23 | $188.00 | $188.90 | $185.03 | $187.95 | $186.80 | 139,571 |
| 2021-12-22 | $189.14 | $190.76 | $185.81 | $187.89 | $186.74 | 160,213 |
| 2021-12-21 | $193.25 | $194.09 | $187.30 | $187.51 | $186.36 | 137,735 |
| 2021-12-20 | $189.99 | $193.11 | $184.65 | $191.91 | $190.73 | 248,116 |
| 2021-12-17 | $194.00 | $196.79 | $190.83 | $191.01 | $189.84 | 494,821 |
| 2021-12-16 | $200.52 | $205.99 | $195.17 | $195.17 | $193.97 | 220,796 |
| 2021-12-15 | $194.25 | $202.34 | $194.25 | $198.86 | $197.64 | 210,036 |
| 2021-12-14 | $192.99 | $202.25 | $192.99 | $193.98 | $192.79 | 224,256 |
| 2021-12-13 | $201.65 | $201.65 | $194.04 | $194.09 | $192.90 | 193,428 |
| 2021-12-10 | $201.54 | $203.88 | $200.00 | $202.57 | $201.33 | 119,039 |
| 2021-12-09 | $199.99 | $204.00 | $199.99 | $202.00 | $200.76 | 108,878 |
| 2021-12-08 | $204.70 | $206.70 | $199.87 | $202.08 | $200.84 | 153,102 |
| 2021-12-07 | $210.17 | $211.37 | $203.54 | $204.04 | $202.79 | 132,250 |
| 2021-12-06 | $204.20 | $212.23 | $202.32 | $206.08 | $204.81 | 146,504 |
| 2021-12-03 | $203.21 | $204.83 | $199.03 | $201.43 | $200.19 | 158,515 |
| 2021-12-02 | $190.54 | $206.54 | $190.54 | $202.68 | $201.44 | 356,535 |
| 2021-12-01 | $198.94 | $199.73 | $189.44 | $189.46 | $188.30 | 228,449 |
| 2021-11-30 | $194.53 | $199.55 | $193.37 | $194.75 | $193.55 | 215,170 |
| 2021-11-29 | $204.00 | $204.00 | $196.34 | $196.60 | $195.04 | 241,974 |
| 2021-11-26 | $195.41 | $202.22 | $194.96 | $199.79 | $198.21 | 81,958 |
| 2021-11-24 | $204.88 | $206.37 | $202.97 | $204.29 | $202.67 | 134,156 |
| 2021-11-23 | $205.16 | $209.69 | $204.31 | $205.57 | $203.94 | 199,267 |
| 2021-11-22 | $194.69 | $207.20 | $191.55 | $205.96 | $204.33 | 253,151 |
| 2021-11-19 | $189.56 | $192.28 | $186.22 | $190.84 | $189.33 | 219,989 |
| 2021-11-18 | $190.17 | $194.88 | $190.17 | $191.61 | $190.09 | 349,343 |
| 2021-11-17 | $208.29 | $208.55 | $185.38 | $188.94 | $187.44 | 410,378 |
| 2021-11-16 | $205.55 | $211.79 | $204.86 | $211.50 | $209.82 | 173,877 |
| 2021-11-15 | $207.50 | $209.72 | $204.50 | $205.30 | $203.67 | 107,021 |
| 2021-11-12 | $205.38 | $207.48 | $203.98 | $207.06 | $205.42 | 102,453 |
| 2021-11-11 | $204.50 | $207.48 | $203.69 | $203.70 | $202.09 | 101,472 |
| 2021-11-10 | $202.06 | $205.03 | $200.48 | $203.51 | $201.90 | 171,079 |
| 2021-11-09 | $200.78 | $204.04 | $200.27 | $202.50 | $200.90 | 163,464 |
| 2021-11-08 | $198.83 | $201.84 | $198.09 | $200.60 | $199.01 | 141,404 |
| 2021-11-05 | $200.00 | $203.00 | $196.88 | $197.00 | $195.44 | 199,182 |
| 2021-11-04 | $198.64 | $200.23 | $194.15 | $198.06 | $196.49 | 180,934 |
| 2021-11-03 | $190.04 | $201.23 | $189.27 | $198.51 | $196.94 | 187,828 |
| 2021-11-02 | $188.49 | $194.12 | $185.11 | $190.99 | $189.48 | 182,174 |
| 2021-11-01 | $181.01 | $193.57 | $181.00 | $188.88 | $187.38 | 256,199 |
| 2021-10-29 | $178.35 | $184.31 | $176.70 | $179.80 | $178.38 | 191,342 |
| 2021-10-28 | $187.11 | $187.11 | $175.12 | $179.26 | $177.84 | 219,831 |
| 2021-10-27 | $188.00 | $188.65 | $177.97 | $180.25 | $178.82 | 212,753 |
| 2021-10-26 | $203.57 | $203.57 | $188.11 | $188.74 | $187.24 | 121,986 |
| 2021-10-25 | $200.93 | $203.63 | $200.20 | $203.06 | $201.45 | 100,862 |
| 2021-10-22 | $198.13 | $202.32 | $198.00 | $200.51 | $198.92 | 118,485 |
| 2021-10-21 | $192.78 | $199.19 | $191.15 | $198.96 | $197.38 | 216,397 |
| 2021-10-20 | $185.40 | $192.00 | $185.40 | $190.19 | $188.68 | 155,254 |
| 2021-10-19 | $182.12 | $184.33 | $179.32 | $183.48 | $182.03 | 161,309 |
| 2021-10-18 | $180.67 | $183.17 | $178.27 | $179.31 | $177.89 | 222,399 |
| 2021-10-15 | $188.23 | $188.23 | $181.56 | $181.81 | $180.37 | 189,917 |
| 2021-10-14 | $186.02 | $186.02 | $181.97 | $182.49 | $181.04 | 129,877 |
| 2021-10-13 | $187.74 | $187.74 | $183.20 | $184.46 | $183.00 | 84,510 |
| 2021-10-12 | $186.80 | $187.98 | $184.16 | $187.86 | $186.37 | 142,148 |
| 2021-10-11 | $190.13 | $192.99 | $186.18 | $186.88 | $185.40 | 118,506 |
| 2021-10-08 | $191.75 | $195.48 | $190.85 | $191.18 | $189.66 | 80,657 |
| 2021-10-07 | $190.67 | $193.60 | $189.78 | $191.93 | $190.41 | 108,183 |
| 2021-10-06 | $187.96 | $190.58 | $186.00 | $188.75 | $187.25 | 122,037 |
| 2021-10-05 | $193.35 | $193.57 | $186.20 | $188.84 | $187.34 | 167,312 |
| 2021-10-04 | $187.19 | $192.99 | $187.04 | $191.97 | $190.45 | 91,526 |
| 2021-10-01 | $190.03 | $190.67 | $183.63 | $188.31 | $186.82 | 183,079 |
| 2021-09-30 | $201.60 | $203.34 | $187.06 | $187.88 | $186.39 | 286,294 |
| 2021-09-29 | $201.49 | $206.41 | $200.66 | $204.76 | $203.14 | 166,525 |
| 2021-09-28 | $201.49 | $204.78 | $197.43 | $200.32 | $198.73 | 134,995 |
| 2021-09-27 | $196.21 | $202.51 | $194.69 | $202.17 | $200.57 | 165,603 |
| 2021-09-24 | $194.37 | $196.17 | $191.57 | $194.21 | $192.67 | 107,592 |
| 2021-09-23 | $192.60 | $198.06 | $192.60 | $193.28 | $191.75 | 173,842 |
| 2021-09-22 | $186.99 | $195.58 | $186.16 | $192.40 | $190.88 | 263,675 |
| 2021-09-21 | $182.06 | $185.94 | $178.92 | $183.66 | $182.20 | 185,767 |
| 2021-09-20 | $178.08 | $180.83 | $174.83 | $177.79 | $176.38 | 128,825 |
| 2021-09-17 | $180.63 | $183.59 | $180.22 | $182.41 | $180.96 | 367,262 |
| 2021-09-16 | $172.88 | $179.55 | $171.67 | $178.46 | $177.05 | 170,812 |
| 2021-09-15 | $165.48 | $170.63 | $165.00 | $170.46 | $169.11 | 193,323 |
| 2021-09-14 | $165.71 | $167.51 | $162.38 | $164.23 | $162.93 | 121,772 |
| 2021-09-13 | $161.58 | $164.14 | $157.49 | $163.99 | $162.69 | 118,208 |
| 2021-09-10 | $160.71 | $162.02 | $158.07 | $158.28 | $157.03 | 80,099 |
| 2021-09-09 | $158.86 | $163.87 | $158.86 | $159.35 | $158.09 | 80,616 |
| 2021-09-08 | $157.17 | $160.25 | $154.41 | $160.25 | $158.98 | 121,347 |
| 2021-09-07 | $161.24 | $164.59 | $157.60 | $157.68 | $156.43 | 92,614 |
| 2021-09-03 | $160.38 | $162.94 | $158.00 | $161.25 | $159.97 | 73,299 |
| 2021-09-02 | $164.59 | $165.36 | $160.81 | $161.32 | $160.04 | 117,283 |
| 2021-09-01 | $166.32 | $167.74 | $164.24 | $165.02 | $163.71 | 110,738 |
| 2021-08-31 | $165.37 | $167.34 | $162.53 | $165.44 | $164.13 | 169,186 |
| 2021-08-30 | $167.16 | $167.16 | $163.35 | $164.86 | $163.22 | 115,297 |
| 2021-08-27 | $161.80 | $166.97 | $161.61 | $166.21 | $164.55 | 136,562 |
| 2021-08-26 | $164.20 | $165.84 | $161.44 | $161.96 | $160.35 | 92,154 |
| 2021-08-25 | $166.64 | $168.14 | $164.54 | $165.29 | $163.64 | 102,341 |
| 2021-08-24 | $163.46 | $166.45 | $162.68 | $165.54 | $163.89 | 139,685 |
| 2021-08-23 | $160.00 | $162.67 | $157.29 | $162.13 | $160.52 | 137,845 |
| 2021-08-20 | $159.42 | $160.80 | $156.16 | $159.01 | $157.43 | 139,818 |
| 2021-08-19 | $161.00 | $162.77 | $158.03 | $160.68 | $159.08 | 174,551 |
| 2021-08-18 | $166.00 | $170.65 | $162.84 | $163.33 | $161.70 | 163,656 |
| 2021-08-17 | $172.68 | $174.19 | $162.89 | $165.10 | $163.46 | 162,677 |
| 2021-08-16 | $169.99 | $176.69 | $167.01 | $175.27 | $173.52 | 185,302 |
| 2021-08-13 | $176.05 | $176.05 | $169.50 | $170.94 | $169.24 | 124,814 |
| 2021-08-12 | $172.58 | $175.90 | $170.41 | $175.25 | $173.50 | 153,106 |
| 2021-08-11 | $172.34 | $173.08 | $169.44 | $171.97 | $170.26 | 124,129 |
| 2021-08-10 | $165.98 | $172.88 | $165.98 | $171.66 | $169.95 | 137,254 |
| 2021-08-09 | $165.02 | $169.18 | $161.36 | $167.39 | $165.72 | 172,904 |
| 2021-08-06 | $168.83 | $170.70 | $163.91 | $166.69 | $165.03 | 176,103 |
| 2021-08-05 | $164.91 | $168.45 | $163.51 | $165.79 | $164.14 | 161,591 |
| 2021-08-04 | $167.15 | $169.49 | $161.22 | $162.86 | $161.24 | 215,937 |
| 2021-08-03 | $172.04 | $174.06 | $168.48 | $169.12 | $167.44 | 337,641 |
| 2021-08-02 | $174.74 | $180.00 | $171.00 | $171.41 | $169.70 | 245,158 |
| 2021-07-30 | $171.28 | $175.62 | $168.79 | $173.74 | $172.01 | 200,729 |
| 2021-07-29 | $166.65 | $171.00 | $162.27 | $169.24 | $167.55 | 226,352 |
| 2021-07-28 | $167.03 | $168.56 | $160.13 | $164.98 | $163.34 | 253,381 |
| 2021-07-27 | $165.23 | $165.95 | $162.25 | $165.59 | $163.94 | 196,996 |
| 2021-07-26 | $167.31 | $169.27 | $162.93 | $165.60 | $163.95 | 221,059 |
| 2021-07-23 | $171.36 | $172.82 | $167.37 | $168.71 | $167.03 | 171,094 |
| 2021-07-22 | $174.48 | $174.99 | $169.07 | $169.65 | $167.96 | 181,362 |
| 2021-07-21 | $173.47 | $181.95 | $173.15 | $175.50 | $173.75 | 318,529 |
| 2021-07-20 | $162.28 | $172.57 | $161.38 | $169.66 | $167.97 | 242,468 |
| 2021-07-19 | $158.21 | $165.70 | $157.03 | $161.71 | $160.10 | 208,085 |
| 2021-07-16 | $166.93 | $167.35 | $160.98 | $162.08 | $160.47 | 181,357 |
| 2021-07-15 | $167.28 | $171.96 | $162.09 | $164.74 | $163.10 | 171,148 |
| 2021-07-14 | $169.12 | $172.03 | $167.50 | $168.18 | $166.51 | 175,385 |
| 2021-07-13 | $170.51 | $171.05 | $166.91 | $167.50 | $165.83 | 173,957 |
| 2021-07-12 | $172.26 | $176.74 | $168.86 | $171.13 | $169.43 | 293,058 |
| 2021-07-09 | $165.94 | $174.75 | $165.94 | $173.81 | $172.08 | 300,520 |
| 2021-07-08 | $149.56 | $165.55 | $146.77 | $162.87 | $161.25 | 379,179 |
| 2021-07-07 | $147.90 | $152.21 | $146.14 | $150.32 | $148.82 | 269,288 |
| 2021-07-06 | $159.49 | $159.49 | $149.67 | $149.68 | $148.19 | 232,651 |
| 2021-07-02 | $160.19 | $162.53 | $158.97 | $159.50 | $157.91 | 149,200 |
| 2021-07-01 | $155.35 | $160.62 | $155.35 | $159.65 | $158.06 | 168,909 |
| 2021-06-30 | $150.34 | $154.79 | $150.07 | $154.43 | $152.89 | 226,948 |
| 2021-06-29 | $153.38 | $154.49 | $150.54 | $150.85 | $149.35 | 139,445 |
| 2021-06-28 | $158.18 | $158.18 | $151.97 | $153.09 | $151.57 | 352,914 |
| 2021-06-25 | $155.10 | $159.99 | $154.24 | $158.09 | $156.52 | 486,223 |
| 2021-06-24 | $154.38 | $154.93 | $151.39 | $154.08 | $152.55 | 210,151 |
| 2021-06-23 | $152.93 | $155.50 | $149.79 | $154.24 | $152.70 | 172,510 |
| 2021-06-22 | $149.67 | $152.42 | $147.63 | $152.08 | $150.57 | 151,459 |
| 2021-06-21 | $144.64 | $151.70 | $144.64 | $149.61 | $148.12 | 170,371 |
| 2021-06-18 | $144.99 | $149.00 | $143.00 | $144.03 | $142.60 | 257,206 |
| 2021-06-17 | $156.33 | $156.33 | $147.86 | $148.90 | $147.42 | 282,008 |
| 2021-06-16 | $154.64 | $156.68 | $152.11 | $156.13 | $154.58 | 151,432 |
| 2021-06-15 | $153.26 | $155.99 | $150.08 | $155.35 | $153.80 | 120,765 |
| 2021-06-14 | $158.80 | $158.80 | $151.50 | $152.11 | $150.60 | 126,278 |
| 2021-06-11 | $155.76 | $158.84 | $155.42 | $158.80 | $157.22 | 159,092 |
| 2021-06-10 | $158.13 | $158.13 | $153.36 | $153.73 | $152.20 | 95,672 |
| 2021-06-09 | $159.03 | $159.03 | $155.60 | $156.68 | $155.12 | 107,062 |
| 2021-06-08 | $157.08 | $160.27 | $155.14 | $158.60 | $157.02 | 124,392 |
| 2021-06-07 | $160.38 | $161.97 | $155.30 | $156.67 | $155.11 | 138,740 |
| 2021-06-04 | $163.92 | $163.92 | $158.88 | $160.26 | $158.66 | 168,858 |
| 2021-06-03 | $162.59 | $163.86 | $160.23 | $162.66 | $161.04 | 81,705 |
| 2021-06-02 | $168.95 | $169.33 | $162.66 | $163.50 | $161.87 | 255,620 |
| 2021-06-01 | $161.05 | $169.08 | $159.00 | $168.48 | $166.80 | 343,935 |
| 2021-05-28 | $163.71 | $163.71 | $157.29 | $159.48 | $157.89 | 256,342 |
| 2021-05-27 | $164.05 | $164.05 | $161.01 | $161.56 | $159.62 | 314,220 |
| 2021-05-26 | $163.09 | $163.55 | $160.38 | $161.25 | $159.31 | 163,120 |
| 2021-05-25 | $165.91 | $168.68 | $160.86 | $160.90 | $158.97 | 123,512 |
| 2021-05-24 | $162.51 | $165.10 | $161.21 | $164.38 | $162.41 | 86,213 |
| 2021-05-21 | $162.86 | $166.00 | $160.53 | $162.39 | $160.44 | 186,654 |
| 2021-05-20 | $161.81 | $163.65 | $157.43 | $158.35 | $156.45 | 114,227 |
| 2021-05-19 | $162.46 | $162.96 | $159.27 | $161.69 | $159.75 | 128,977 |
| 2021-05-18 | $170.77 | $171.51 | $167.18 | $167.30 | $165.29 | 130,830 |
| 2021-05-17 | $166.13 | $171.06 | $165.70 | $170.59 | $168.54 | 124,721 |
| 2021-05-14 | $162.69 | $168.20 | $161.05 | $167.15 | $165.14 | 97,557 |
| 2021-05-13 | $157.54 | $162.30 | $156.26 | $160.81 | $158.88 | 110,607 |
| 2021-05-12 | $162.85 | $164.54 | $155.40 | $156.77 | $154.89 | 153,849 |
| 2021-05-11 | $162.61 | $164.00 | $157.68 | $163.10 | $161.14 | 76,275 |
| 2021-05-10 | $168.81 | $169.76 | $165.28 | $166.14 | $164.15 | 121,357 |
| 2021-05-07 | $173.07 | $174.67 | $168.86 | $169.51 | $167.48 | 129,344 |
| 2021-05-06 | $171.42 | $175.00 | $166.73 | $174.90 | $172.80 | 138,676 |
| 2021-05-05 | $171.80 | $173.89 | $169.31 | $170.34 | $168.30 | 95,715 |
| 2021-05-04 | $166.89 | $170.04 | $162.28 | $169.70 | $167.66 | 70,147 |
| 2021-05-03 | $167.44 | $172.04 | $166.19 | $167.14 | $165.13 | 183,944 |
| 2021-04-30 | $168.74 | $169.88 | $163.73 | $164.16 | $162.19 | 238,606 |
| 2021-04-29 | $171.28 | $173.22 | $162.78 | $168.61 | $166.59 | 136,064 |
| 2021-04-28 | $165.42 | $169.62 | $165.41 | $169.09 | $167.06 | 79,300 |
| 2021-04-27 | $164.96 | $169.08 | $164.27 | $165.78 | $163.79 | 85,610 |
| 2021-04-26 | $163.00 | $167.72 | $163.00 | $164.05 | $162.08 | 70,155 |
| 2021-04-23 | $159.06 | $164.24 | $155.01 | $162.57 | $160.62 | 159,225 |
| 2021-04-22 | $162.47 | $163.75 | $156.90 | $157.46 | $155.57 | 115,401 |
| 2021-04-21 | $158.31 | $163.52 | $158.31 | $161.77 | $159.83 | 115,427 |
| 2021-04-20 | $166.25 | $167.74 | $155.25 | $159.03 | $157.12 | 296,992 |
| 2021-04-19 | $165.00 | $166.52 | $161.21 | $165.69 | $163.70 | 115,132 |
| 2021-04-16 | $166.00 | $168.64 | $162.51 | $165.75 | $163.76 | 104,667 |
| 2021-04-15 | $165.91 | $165.91 | $160.96 | $164.39 | $162.42 | 78,999 |
| 2021-04-14 | $160.32 | $165.92 | $159.66 | $164.98 | $163.00 | 76,288 |
| 2021-04-13 | $164.71 | $165.83 | $158.17 | $159.48 | $157.57 | 85,319 |
| 2021-04-12 | $163.44 | $164.38 | $161.43 | $164.03 | $162.06 | 48,954 |
| 2021-04-09 | $157.95 | $163.65 | $157.68 | $163.44 | $161.48 | 119,968 |
| 2021-04-08 | $153.72 | $157.17 | $152.69 | $157.05 | $155.16 | 99,042 |
| 2021-04-07 | $156.04 | $156.19 | $152.00 | $154.07 | $152.22 | 109,099 |
| 2021-04-06 | $155.91 | $158.61 | $155.00 | $156.17 | $154.30 | 77,313 |
| 2021-04-05 | $159.06 | $159.44 | $155.37 | $157.52 | $155.63 | 86,415 |
| 2021-04-01 | $158.50 | $158.88 | $154.42 | $156.63 | $154.75 | 124,114 |
| 2021-03-31 | $158.73 | $160.81 | $156.32 | $157.79 | $155.90 | 176,143 |
| 2021-03-30 | $151.93 | $159.13 | $150.06 | $158.34 | $156.44 | 120,010 |
| 2021-03-29 | $157.65 | $160.93 | $150.72 | $150.94 | $149.13 | 126,241 |
| 2021-03-26 | $155.92 | $158.31 | $153.30 | $158.00 | $156.10 | 100,822 |
| 2021-03-25 | $144.04 | $155.00 | $143.31 | $153.39 | $151.55 | 170,614 |
| 2021-03-24 | $152.67 | $154.16 | $145.40 | $145.48 | $143.73 | 171,314 |
| 2021-03-23 | $154.20 | $156.93 | $148.55 | $150.45 | $148.64 | 168,687 |
| 2021-03-22 | $164.81 | $165.79 | $153.90 | $157.63 | $155.74 | 130,631 |
| 2021-03-19 | $166.79 | $168.43 | $162.22 | $164.31 | $162.34 | 329,529 |
| 2021-03-18 | $172.72 | $174.14 | $164.57 | $165.87 | $163.88 | 97,155 |
| 2021-03-17 | $170.38 | $173.67 | $166.97 | $173.53 | $171.45 | 92,176 |
| 2021-03-16 | $172.59 | $172.59 | $166.09 | $167.82 | $165.81 | 111,944 |
| 2021-03-15 | $172.86 | $173.86 | $169.02 | $173.71 | $171.62 | 144,454 |
| 2021-03-12 | $172.69 | $175.04 | $170.06 | $173.55 | $171.47 | 100,740 |
| 2021-03-11 | $170.50 | $172.22 | $160.51 | $172.14 | $170.07 | 301,913 |
| 2021-03-10 | $163.24 | $171.18 | $162.23 | $168.41 | $166.39 | 176,861 |
| 2021-03-09 | $165.20 | $166.40 | $158.32 | $160.83 | $158.90 | 321,604 |
| 2021-03-08 | $159.00 | $164.84 | $156.00 | $162.38 | $160.43 | 465,471 |
| 2021-03-05 | $152.23 | $157.77 | $150.54 | $157.17 | $155.28 | 274,453 |
| 2021-03-04 | $150.50 | $153.92 | $144.74 | $149.78 | $147.98 | 139,093 |
| 2021-03-03 | $153.03 | $158.11 | $152.04 | $152.04 | $150.21 | 133,036 |
| 2021-03-02 | $156.71 | $157.14 | $151.82 | $151.95 | $150.13 | 241,319 |
| 2021-03-01 | $156.08 | $159.32 | $154.24 | $156.99 | $155.11 | 108,898 |
| 2021-02-26 | $152.56 | $156.99 | $149.09 | $152.44 | $150.61 | 181,432 |
| 2021-02-25 | $158.25 | $159.00 | $148.18 | $151.21 | $149.09 | 212,495 |
| 2021-02-24 | $150.69 | $159.43 | $149.83 | $157.67 | $155.46 | 130,234 |
| 2021-02-23 | $145.92 | $150.63 | $141.95 | $149.41 | $147.32 | 164,741 |
| 2021-02-22 | $148.50 | $151.97 | $146.18 | $147.20 | $145.14 | 142,165 |
| 2021-02-19 | $144.57 | $149.97 | $144.19 | $148.73 | $146.65 | 158,166 |
| 2021-02-18 | $145.38 | $147.48 | $141.79 | $143.96 | $141.94 | 168,687 |
| 2021-02-17 | $151.04 | $151.43 | $145.83 | $146.80 | $144.74 | 204,684 |
| 2021-02-16 | $156.28 | $158.70 | $151.80 | $152.61 | $150.47 | 144,794 |
| 2021-02-12 | $152.32 | $155.41 | $151.51 | $154.44 | $152.28 | 115,345 |
| 2021-02-11 | $151.55 | $154.51 | $148.44 | $153.79 | $151.64 | 151,089 |
| 2021-02-10 | $157.29 | $157.50 | $150.44 | $151.02 | $148.90 | 140,307 |
| 2021-02-09 | $159.10 | $161.90 | $155.98 | $157.16 | $154.96 | 111,871 |
| 2021-02-08 | $148.70 | $159.32 | $147.44 | $159.16 | $156.93 | 306,527 |
| 2021-02-05 | $145.27 | $151.34 | $143.51 | $148.02 | $145.95 | 275,094 |
| 2021-02-04 | $135.00 | $145.54 | $130.30 | $144.48 | $142.46 | 355,821 |
| 2021-02-03 | $139.70 | $143.61 | $135.26 | $142.34 | $140.35 | 252,480 |
| 2021-02-02 | $145.40 | $145.93 | $136.00 | $138.87 | $136.92 | 177,924 |
| 2021-02-01 | $138.98 | $144.89 | $138.64 | $143.79 | $141.78 | 246,937 |
| 2021-01-29 | $143.46 | $144.06 | $135.62 | $137.62 | $135.69 | 239,291 |
| 2021-01-28 | $143.60 | $146.25 | $136.80 | $144.02 | $142.00 | 280,625 |
| 2021-01-27 | $144.92 | $147.56 | $133.82 | $141.50 | $139.52 | 401,386 |
| 2021-01-26 | $154.79 | $155.35 | $150.05 | $152.04 | $149.91 | 113,101 |
| 2021-01-25 | $155.24 | $156.90 | $148.85 | $152.28 | $150.15 | 269,225 |
| 2021-01-22 | $151.10 | $157.60 | $150.08 | $156.32 | $154.13 | 179,693 |
| 2021-01-21 | $150.55 | $155.04 | $149.03 | $153.48 | $151.33 | 149,785 |
| 2021-01-20 | $149.25 | $153.00 | $147.72 | $150.55 | $148.44 | 211,169 |
| 2021-01-19 | $154.64 | $154.64 | $147.74 | $148.71 | $146.63 | 175,718 |
| 2021-01-15 | $151.00 | $153.15 | $147.36 | $151.94 | $149.81 | 221,838 |
| 2021-01-14 | $150.49 | $157.31 | $150.49 | $152.80 | $150.66 | 248,072 |
| 2021-01-13 | $152.90 | $154.24 | $145.04 | $149.24 | $147.15 | 185,602 |
| 2021-01-12 | $148.00 | $162.65 | $147.85 | $154.33 | $152.17 | 399,830 |
| 2021-01-11 | $144.22 | $147.88 | $142.82 | $147.25 | $145.19 | 148,803 |
| 2021-01-08 | $148.49 | $149.93 | $143.49 | $146.42 | $144.37 | 163,887 |
| 2021-01-07 | $142.26 | $148.78 | $141.33 | $147.76 | $145.69 | 239,706 |
| 2021-01-06 | $130.65 | $143.35 | $130.65 | $141.65 | $139.67 | 456,996 |
| 2021-01-05 | $124.00 | $128.37 | $123.18 | $127.80 | $126.01 | 148,332 |
| 2021-01-04 | $131.25 | $133.48 | $120.30 | $124.44 | $122.70 | 216,806 |
| 2020-12-31 | $130.67 | $133.38 | $127.22 | $131.14 | $129.30 | 119,573 |
| 2020-12-30 | $125.34 | $131.66 | $125.34 | $129.84 | $128.02 | 114,733 |
| 2020-12-29 | $126.09 | $126.28 | $122.56 | $125.18 | $123.43 | 150,057 |
| 2020-12-28 | $120.00 | $127.60 | $118.50 | $125.76 | $124.00 | 243,617 |
| 2020-12-24 | $120.12 | $121.12 | $118.46 | $118.75 | $117.09 | 127,024 |
| 2020-12-23 | $120.74 | $122.44 | $119.68 | $120.41 | $118.72 | 121,812 |
| 2020-12-22 | $121.41 | $122.36 | $119.37 | $119.72 | $118.04 | 263,248 |
| 2020-12-21 | $116.68 | $121.47 | $115.19 | $120.39 | $118.70 | 214,593 |
| 2020-12-18 | $125.47 | $127.64 | $118.02 | $118.14 | $116.49 | 531,790 |
| 2020-12-17 | $122.43 | $125.38 | $120.44 | $125.13 | $123.38 | 112,099 |
| 2020-12-16 | $122.00 | $123.11 | $119.97 | $122.06 | $120.35 | 168,145 |
| 2020-12-15 | $120.65 | $122.58 | $120.00 | $121.17 | $119.47 | 220,029 |
| 2020-12-14 | $125.00 | $125.19 | $119.23 | $119.34 | $117.67 | 385,284 |
| 2020-12-11 | $119.78 | $123.21 | $118.60 | $122.33 | $120.62 | 141,656 |
| 2020-12-10 | $123.99 | $124.76 | $120.22 | $120.57 | $118.88 | 161,806 |
| 2020-12-09 | $126.54 | $127.95 | $124.09 | $125.01 | $123.26 | 142,551 |
| 2020-12-08 | $123.89 | $126.54 | $123.89 | $125.39 | $123.63 | 103,793 |
| 2020-12-07 | $126.23 | $127.94 | $123.00 | $125.03 | $123.28 | 292,857 |
| 2020-12-04 | $126.88 | $128.40 | $125.40 | $126.60 | $124.83 | 106,595 |
| 2020-12-03 | $125.80 | $130.62 | $125.79 | $126.76 | $124.98 | 152,088 |
| 2020-12-02 | $123.11 | $125.77 | $120.11 | $125.03 | $123.28 | 270,345 |
| 2020-12-01 | $121.14 | $126.70 | $118.71 | $124.41 | $122.67 | 223,305 |
| 2020-11-30 | $120.41 | $121.01 | $116.65 | $118.81 | $117.15 | 225,837 |
| 2020-11-27 | $124.03 | $125.97 | $120.31 | $121.39 | $119.39 | 86,085 |
| 2020-11-25 | $129.46 | $129.46 | $121.90 | $124.61 | $122.55 | 129,095 |
| 2020-11-24 | $125.16 | $134.34 | $125.16 | $131.26 | $129.10 | 235,162 |
| 2020-11-23 | $122.20 | $125.47 | $122.16 | $124.77 | $122.71 | 132,646 |
| 2020-11-20 | $120.22 | $122.19 | $118.42 | $120.89 | $118.90 | 110,621 |
| 2020-11-19 | $122.00 | $123.39 | $118.82 | $120.98 | $118.98 | 156,737 |
| 2020-11-18 | $122.00 | $126.41 | $121.22 | $121.69 | $119.68 | 127,122 |
| 2020-11-17 | $119.87 | $122.94 | $117.79 | $121.52 | $119.52 | 115,944 |
| 2020-11-16 | $119.04 | $121.47 | $116.84 | $120.90 | $118.91 | 414,882 |
| 2020-11-13 | $116.32 | $118.69 | $115.07 | $117.65 | $115.71 | 238,714 |
| 2020-11-12 | $117.85 | $118.08 | $113.35 | $115.01 | $113.11 | 239,715 |
| 2020-11-11 | $123.17 | $123.17 | $116.94 | $119.22 | $117.25 | 200,660 |
| 2020-11-10 | $118.32 | $126.04 | $116.78 | $123.08 | $121.05 | 216,087 |
| 2020-11-09 | $116.63 | $124.70 | $116.17 | $116.45 | $114.53 | 249,002 |
| 2020-11-06 | $115.58 | $116.18 | $111.73 | $111.76 | $109.92 | 88,842 |
| 2020-11-05 | $114.92 | $117.20 | $114.46 | $114.88 | $112.99 | 161,346 |
| 2020-11-04 | $111.53 | $115.44 | $109.83 | $113.20 | $111.33 | 121,835 |
| 2020-11-03 | $113.84 | $119.23 | $112.59 | $114.76 | $112.87 | 185,507 |
| 2020-11-02 | $108.23 | $111.31 | $108.23 | $111.09 | $109.26 | 182,163 |
| 2020-10-30 | $105.84 | $108.71 | $104.16 | $106.08 | $104.33 | 212,474 |
| 2020-10-29 | $108.24 | $110.00 | $102.68 | $107.48 | $105.71 | 309,555 |
| 2020-10-28 | $107.35 | $110.59 | $106.75 | $108.99 | $107.19 | 268,458 |
| 2020-10-27 | $116.26 | $116.26 | $111.31 | $111.33 | $109.49 | 227,165 |
| 2020-10-26 | $120.00 | $120.00 | $114.11 | $117.27 | $115.34 | 344,471 |
| 2020-10-23 | $125.82 | $126.79 | $121.37 | $122.27 | $120.25 | 282,183 |
| 2020-10-22 | $136.03 | $136.35 | $125.32 | $126.00 | $123.92 | 355,028 |
| 2020-10-21 | $129.79 | $135.04 | $129.79 | $135.00 | $132.77 | 417,576 |
| 2020-10-20 | $125.17 | $129.37 | $122.87 | $128.74 | $126.62 | 294,327 |
| 2020-10-19 | $126.76 | $130.75 | $122.97 | $123.32 | $121.29 | 290,232 |
| 2020-10-16 | $126.78 | $128.00 | $122.14 | $125.59 | $123.52 | 117,793 |
| 2020-10-15 | $120.15 | $128.06 | $120.15 | $126.56 | $124.47 | 190,530 |
| 2020-10-14 | $123.55 | $124.51 | $121.30 | $121.95 | $119.94 | 165,993 |
| 2020-10-13 | $120.23 | $123.97 | $119.67 | $122.51 | $120.49 | 157,312 |
| 2020-10-12 | $125.08 | $127.06 | $123.35 | $123.62 | $121.58 | 126,749 |
| 2020-10-09 | $128.46 | $128.98 | $123.77 | $124.62 | $122.56 | 216,625 |
| 2020-10-08 | $126.41 | $127.90 | $122.56 | $127.32 | $125.22 | 289,024 |
| 2020-10-07 | $121.51 | $128.06 | $120.50 | $124.21 | $122.16 | 521,792 |
| 2020-10-06 | $112.00 | $123.20 | $111.00 | $118.62 | $116.66 | 1,041,898 |
| 2020-10-05 | $98.74 | $103.18 | $98.30 | $102.00 | $100.32 | 231,413 |
| 2020-10-02 | $89.38 | $97.72 | $89.38 | $97.33 | $95.72 | 154,555 |
| 2020-10-01 | $89.19 | $93.03 | $86.85 | $92.76 | $91.23 | 264,606 |
| 2020-09-30 | $87.11 | $89.07 | $87.11 | $88.39 | $86.93 | 121,003 |
| 2020-09-29 | $89.15 | $89.15 | $84.84 | $86.92 | $85.49 | 124,445 |
| 2020-09-28 | $86.25 | $90.07 | $86.25 | $89.36 | $87.89 | 156,630 |
| 2020-09-25 | $83.83 | $85.11 | $82.43 | $84.38 | $82.99 | 97,147 |
| 2020-09-24 | $84.49 | $85.33 | $82.35 | $83.83 | $82.45 | 164,104 |
| 2020-09-23 | $89.32 | $90.51 | $86.00 | $86.09 | $84.67 | 151,609 |
| 2020-09-22 | $85.95 | $89.01 | $85.95 | $88.30 | $86.84 | 119,861 |
| 2020-09-21 | $87.01 | $87.48 | $83.38 | $84.88 | $83.48 | 188,791 |
| 2020-09-18 | $93.80 | $94.16 | $89.66 | $90.00 | $88.52 | 328,050 |
| 2020-09-17 | $89.98 | $93.90 | $88.86 | $92.22 | $90.70 | 182,482 |
| 2020-09-16 | $95.84 | $95.97 | $91.06 | $91.36 | $89.85 | 178,851 |
| 2020-09-15 | $94.05 | $95.99 | $92.09 | $94.76 | $93.20 | 212,157 |
| 2020-09-14 | $89.27 | $92.96 | $88.69 | $92.54 | $91.01 | 206,895 |
| 2020-09-11 | $90.44 | $90.55 | $87.24 | $87.95 | $86.50 | 66,657 |
| 2020-09-10 | $92.35 | $93.13 | $89.57 | $89.94 | $88.46 | 113,145 |
| 2020-09-09 | $90.19 | $91.99 | $88.66 | $91.50 | $89.99 | 107,627 |
| 2020-09-08 | $89.84 | $91.33 | $87.84 | $89.34 | $87.87 | 181,258 |
| 2020-09-04 | $90.45 | $90.92 | $87.18 | $89.75 | $88.27 | 129,492 |
| 2020-09-03 | $90.64 | $91.74 | $87.48 | $88.11 | $86.66 | 185,621 |
| 2020-09-02 | $91.04 | $91.66 | $88.36 | $90.85 | $89.35 | 131,459 |
| 2020-09-01 | $85.62 | $91.73 | $85.24 | $91.35 | $89.84 | 167,067 |
| 2020-08-31 | $91.01 | $91.78 | $85.62 | $86.44 | $85.01 | 253,115 |
| 2020-08-28 | $90.70 | $93.57 | $89.98 | $91.82 | $90.31 | 178,272 |
| 2020-08-27 | $89.88 | $91.49 | $88.53 | $89.27 | $87.80 | 305,387 |
| 2020-08-26 | $91.87 | $92.30 | $87.46 | $88.50 | $87.04 | 268,080 |
| 2020-08-25 | $93.31 | $93.37 | $90.69 | $91.72 | $90.21 | 112,664 |
| 2020-08-24 | $93.49 | $93.49 | $90.79 | $93.07 | $91.54 | 366,783 |
| 2020-08-21 | $92.91 | $93.38 | $91.00 | $92.03 | $90.51 | 284,429 |
| 2020-08-20 | $93.98 | $95.05 | $93.20 | $93.58 | $92.04 | 156,657 |
| 2020-08-19 | $97.00 | $97.45 | $95.00 | $95.34 | $93.77 | 210,144 |
| 2020-08-18 | $96.54 | $98.44 | $95.14 | $96.76 | $95.16 | 224,796 |
| 2020-08-17 | $95.64 | $97.46 | $94.54 | $96.67 | $95.08 | 150,499 |
| 2020-08-14 | $93.10 | $95.98 | $92.57 | $95.53 | $93.95 | 166,868 |
| 2020-08-13 | $94.08 | $95.54 | $92.35 | $93.98 | $92.43 | 118,151 |
| 2020-08-12 | $93.05 | $97.00 | $92.72 | $94.56 | $93.00 | 310,504 |
| 2020-08-11 | $91.70 | $94.11 | $90.15 | $91.34 | $89.83 | 312,012 |
| 2020-08-10 | $92.47 | $93.04 | $88.98 | $89.20 | $87.73 | 270,616 |
| 2020-08-07 | $90.49 | $92.23 | $89.74 | $92.12 | $90.60 | 174,255 |
| 2020-08-06 | $91.80 | $93.00 | $90.70 | $90.86 | $89.36 | 219,241 |
| 2020-08-05 | $90.77 | $92.64 | $89.33 | $92.28 | $90.76 | 309,439 |
| 2020-08-04 | $88.96 | $91.91 | $86.09 | $88.76 | $87.30 | 215,423 |
| 2020-08-03 | $85.98 | $89.17 | $85.24 | $88.64 | $87.18 | 320,575 |
| 2020-07-31 | $90.44 | $90.72 | $80.66 | $84.02 | $82.63 | 354,382 |
| 2020-07-30 | $95.89 | $95.89 | $86.11 | $89.87 | $88.39 | 616,356 |
| 2020-07-29 | $86.87 | $89.89 | $85.68 | $89.12 | $87.65 | 300,355 |
| 2020-07-28 | $87.48 | $89.08 | $85.54 | $85.73 | $84.32 | 280,727 |
| 2020-07-27 | $84.99 | $89.22 | $83.25 | $88.04 | $86.59 | 344,222 |
| 2020-07-24 | $83.17 | $86.71 | $83.17 | $85.20 | $83.79 | 265,102 |
| 2020-07-23 | $82.99 | $86.57 | $82.99 | $84.43 | $83.04 | 402,693 |
| 2020-07-22 | $74.90 | $83.25 | $74.86 | $82.77 | $81.40 | 494,206 |
| 2020-07-21 | $72.26 | $75.00 | $72.00 | $74.14 | $72.92 | 146,296 |
| 2020-07-20 | $71.91 | $72.83 | $69.84 | $71.00 | $69.83 | 139,345 |
| 2020-07-17 | $72.80 | $73.19 | $70.54 | $72.29 | $71.10 | 155,305 |
| 2020-07-16 | $73.84 | $75.89 | $72.11 | $72.66 | $71.46 | 187,635 |
| 2020-07-15 | $73.77 | $75.61 | $72.50 | $74.47 | $73.24 | 228,536 |
| 2020-07-14 | $66.20 | $71.42 | $65.81 | $71.27 | $70.09 | 347,068 |
| 2020-07-13 | $67.40 | $69.38 | $65.64 | $66.56 | $65.46 | 310,282 |
| 2020-07-10 | $64.38 | $66.95 | $63.72 | $65.87 | $64.78 | 327,381 |
| 2020-07-09 | $66.83 | $67.39 | $62.51 | $63.77 | $62.72 | 183,032 |
| 2020-07-08 | $65.70 | $67.82 | $64.83 | $67.27 | $66.16 | 211,420 |
| 2020-07-07 | $64.31 | $65.81 | $63.58 | $65.28 | $64.20 | 216,367 |
| 2020-07-06 | $66.12 | $66.62 | $63.81 | $64.90 | $63.83 | 210,884 |
| 2020-07-02 | $65.68 | $67.35 | $63.70 | $64.43 | $63.37 | 203,709 |
| 2020-07-01 | $65.99 | $68.67 | $63.53 | $63.64 | $62.59 | 247,728 |
| 2020-06-30 | $64.99 | $66.68 | $64.60 | $65.97 | $64.88 | 264,929 |
| 2020-06-29 | $64.60 | $66.04 | $62.83 | $65.38 | $64.30 | 277,572 |
| 2020-06-26 | $63.02 | $65.32 | $61.00 | $63.34 | $62.30 | 526,573 |
| 2020-06-25 | $57.72 | $58.94 | $55.80 | $58.69 | $57.72 | 425,512 |
| 2020-06-24 | $63.69 | $63.72 | $57.67 | $58.20 | $57.24 | 556,340 |
| 2020-06-23 | $66.85 | $66.85 | $63.74 | $64.85 | $63.78 | 240,196 |
| 2020-06-22 | $63.97 | $65.85 | $63.06 | $65.35 | $64.27 | 241,162 |
| 2020-06-19 | $69.26 | $69.26 | $63.50 | $64.61 | $63.54 | 607,831 |
| 2020-06-18 | $65.79 | $68.79 | $65.73 | $67.26 | $66.15 | 197,811 |
| 2020-06-17 | $70.52 | $70.52 | $67.00 | $67.29 | $66.18 | 189,757 |
| 2020-06-16 | $74.29 | $74.86 | $69.06 | $69.66 | $68.51 | 228,407 |
| 2020-06-15 | $62.09 | $69.88 | $62.09 | $69.03 | $67.89 | 205,476 |
| 2020-06-12 | $67.39 | $68.06 | $63.30 | $65.99 | $64.90 | 159,412 |
| 2020-06-11 | $64.18 | $66.77 | $62.48 | $63.60 | $62.55 | 275,267 |
| 2020-06-10 | $74.52 | $74.52 | $68.61 | $68.92 | $67.78 | 287,784 |
| 2020-06-09 | $74.48 | $76.07 | $72.20 | $75.11 | $73.87 | 213,371 |
| 2020-06-08 | $78.86 | $80.61 | $76.08 | $76.34 | $75.08 | 275,857 |
| 2020-06-05 | $78.82 | $81.11 | $76.76 | $77.19 | $75.92 | 401,792 |
| 2020-06-04 | $73.17 | $74.82 | $70.94 | $73.19 | $71.98 | 244,212 |
| 2020-06-03 | $68.55 | $75.45 | $67.68 | $74.43 | $73.20 | 380,554 |
| 2020-06-02 | $63.86 | $66.46 | $63.26 | $65.50 | $64.42 | 284,472 |
| 2020-06-01 | $63.43 | $65.23 | $61.84 | $62.41 | $61.38 | 325,372 |
| 2020-05-29 | $65.40 | $66.59 | $61.90 | $62.94 | $61.90 | 200,601 |
| 2020-05-28 | $71.67 | $71.67 | $66.50 | $66.95 | $65.85 | 208,911 |
| 2020-05-27 | $71.57 | $74.92 | $69.69 | $70.75 | $69.58 | 503,891 |
| 2020-05-26 | $67.64 | $69.97 | $64.75 | $68.93 | $67.79 | 313,431 |
| 2020-05-22 | $63.24 | $64.48 | $61.48 | $63.14 | $62.10 | 271,058 |
| 2020-05-21 | $59.67 | $65.04 | $58.85 | $62.81 | $61.77 | 453,029 |
| 2020-05-20 | $56.70 | $61.24 | $56.36 | $59.62 | $58.64 | 298,986 |
| 2020-05-19 | $54.97 | $58.40 | $52.20 | $54.67 | $53.77 | 297,810 |
| 2020-05-18 | $48.24 | $55.34 | $47.00 | $54.97 | $54.06 | 463,597 |
| 2020-05-15 | $45.77 | $46.43 | $44.90 | $45.87 | $45.11 | 177,956 |
| 2020-05-14 | $42.39 | $46.57 | $41.60 | $46.14 | $45.38 | 298,328 |
| 2020-05-13 | $46.56 | $46.72 | $42.84 | $44.11 | $43.38 | 278,772 |
| 2020-05-12 | $52.66 | $53.19 | $47.00 | $47.14 | $46.36 | 323,307 |
| 2020-05-11 | $54.04 | $54.04 | $50.96 | $51.99 | $51.13 | 200,266 |
| 2020-05-08 | $52.53 | $54.87 | $52.17 | $54.41 | $53.51 | 252,085 |
| 2020-05-07 | $50.65 | $51.77 | $50.11 | $50.99 | $50.15 | 246,189 |
| 2020-05-06 | $55.57 | $55.57 | $49.58 | $49.73 | $48.91 | 382,262 |
| 2020-05-05 | $58.32 | $60.96 | $53.42 | $54.43 | $53.53 | 414,852 |
| 2020-05-04 | $52.80 | $54.38 | $51.75 | $53.71 | $52.82 | 210,646 |
| 2020-05-01 | $54.31 | $55.31 | $51.21 | $53.89 | $53.00 | 294,090 |
| 2020-04-30 | $57.50 | $58.02 | $54.30 | $56.59 | $55.66 | 249,404 |
| 2020-04-29 | $55.48 | $60.78 | $55.05 | $58.94 | $57.97 | 340,107 |
| 2020-04-28 | $54.27 | $58.89 | $52.49 | $52.97 | $52.10 | 391,021 |
| 2020-04-27 | $49.31 | $53.35 | $49.31 | $52.10 | $51.24 | 290,694 |
| 2020-04-24 | $46.07 | $49.46 | $45.58 | $48.89 | $48.08 | 293,610 |
| 2020-04-23 | $44.24 | $47.50 | $43.39 | $46.23 | $45.47 | 409,829 |
| 2020-04-22 | $46.02 | $46.32 | $42.60 | $43.25 | $42.54 | 420,425 |
| 2020-04-21 | $45.16 | $46.88 | $44.53 | $45.03 | $44.29 | 329,388 |
| 2020-04-20 | $48.52 | $49.38 | $46.74 | $47.53 | $46.75 | 183,311 |
| 2020-04-17 | $49.56 | $51.52 | $48.35 | $49.94 | $49.12 | 272,523 |
| 2020-04-16 | $47.44 | $47.60 | $45.56 | $46.94 | $46.17 | 203,970 |
| 2020-04-15 | $49.37 | $50.19 | $46.38 | $47.24 | $46.46 | 306,627 |
| 2020-04-14 | $53.81 | $55.23 | $51.48 | $53.00 | $52.13 | 311,652 |
| 2020-04-13 | $54.42 | $54.72 | $50.25 | $51.75 | $50.90 | 177,404 |
| 2020-04-09 | $52.51 | $58.60 | $50.89 | $53.04 | $52.17 | 561,347 |
| 2020-04-08 | $46.10 | $51.35 | $45.01 | $50.62 | $49.79 | 364,775 |
| 2020-04-07 | $44.94 | $49.08 | $44.19 | $45.15 | $44.41 | 440,413 |
| 2020-04-06 | $37.95 | $42.17 | $37.95 | $41.49 | $40.81 | 589,117 |
| 2020-04-03 | $37.49 | $38.85 | $34.19 | $35.67 | $35.08 | 435,005 |
| 2020-04-02 | $40.19 | $43.29 | $36.21 | $37.98 | $37.35 | 302,135 |
| 2020-04-01 | $42.15 | $42.92 | $39.69 | $41.00 | $40.32 | 345,727 |
| 2020-03-31 | $44.27 | $46.54 | $43.96 | $44.26 | $43.53 | 283,422 |
| 2020-03-30 | $45.83 | $46.32 | $43.51 | $44.45 | $43.72 | 690,535 |
| 2020-03-27 | $48.70 | $49.42 | $46.10 | $46.37 | $45.61 | 353,448 |
| 2020-03-26 | $49.70 | $52.95 | $47.97 | $51.28 | $50.43 | 488,363 |
| 2020-03-25 | $45.93 | $51.53 | $44.08 | $49.64 | $48.82 | 375,530 |
| 2020-03-24 | $43.02 | $45.93 | $42.82 | $45.29 | $44.54 | 426,225 |
| 2020-03-23 | $41.41 | $42.25 | $38.32 | $40.18 | $39.52 | 372,755 |
| 2020-03-20 | $43.44 | $47.58 | $40.60 | $41.75 | $41.06 | 998,923 |
| 2020-03-19 | $31.76 | $44.08 | $31.35 | $43.24 | $42.53 | 612,685 |
| 2020-03-18 | $35.52 | $35.52 | $26.26 | $32.39 | $31.86 | 564,554 |
| 2020-03-17 | $41.61 | $42.29 | $36.90 | $38.44 | $37.81 | 635,401 |
| 2020-03-16 | $43.34 | $46.71 | $40.23 | $40.51 | $39.84 | 462,040 |
| 2020-03-13 | $53.42 | $54.44 | $48.56 | $51.74 | $50.89 | 349,821 |
| 2020-03-12 | $56.14 | $56.18 | $50.00 | $50.87 | $50.03 | 469,745 |
| 2020-03-11 | $63.18 | $65.66 | $59.94 | $61.07 | $60.06 | 444,590 |
| 2020-03-10 | $71.73 | $73.26 | $64.40 | $65.83 | $64.74 | 628,321 |
| 2020-03-09 | $69.32 | $73.13 | $68.00 | $68.55 | $67.42 | 488,627 |
| 2020-03-06 | $82.18 | $83.21 | $79.90 | $81.55 | $80.21 | 376,181 |
| 2020-03-05 | $86.23 | $86.66 | $84.04 | $85.51 | $84.10 | 291,904 |
| 2020-03-04 | $84.27 | $88.13 | $83.24 | $87.86 | $86.41 | 506,359 |
| 2020-03-03 | $84.15 | $86.86 | $81.69 | $82.93 | $81.56 | 204,004 |
| 2020-03-02 | $85.77 | $85.77 | $81.11 | $83.64 | $82.26 | 290,537 |
| 2020-02-28 | $82.95 | $85.55 | $81.83 | $85.23 | $83.82 | 284,000 |
| 2020-02-27 | $91.04 | $91.33 | $85.87 | $85.93 | $84.22 | 292,378 |
| 2020-02-26 | $101.10 | $102.30 | $93.56 | $93.65 | $91.78 | 265,164 |
| 2020-02-25 | $103.62 | $103.94 | $99.84 | $100.45 | $98.45 | 263,754 |
| 2020-02-24 | $101.50 | $103.76 | $100.70 | $103.16 | $101.10 | 177,812 |
| 2020-02-21 | $108.50 | $108.50 | $105.83 | $106.15 | $104.03 | 157,046 |
| 2020-02-20 | $104.80 | $108.75 | $104.79 | $108.62 | $106.45 | 372,311 |
| 2020-02-19 | $102.01 | $105.52 | $100.81 | $105.25 | $103.15 | 350,308 |
| 2020-02-18 | $99.75 | $101.69 | $99.48 | $101.18 | $99.16 | 371,856 |
| 2020-02-14 | $98.23 | $98.85 | $97.66 | $98.54 | $96.57 | 270,043 |
| 2020-02-13 | $95.46 | $98.10 | $95.30 | $97.90 | $95.95 | 131,923 |
| 2020-02-12 | $97.83 | $98.60 | $95.40 | $95.93 | $94.02 | 162,272 |
| 2020-02-11 | $96.38 | $98.09 | $94.99 | $96.99 | $95.06 | 216,351 |
| 2020-02-10 | $94.51 | $95.79 | $93.82 | $95.26 | $93.36 | 206,097 |
| 2020-02-07 | $93.79 | $94.91 | $93.07 | $94.52 | $92.64 | 345,227 |
| 2020-02-06 | $99.82 | $100.35 | $92.60 | $93.33 | $91.47 | 614,571 |
| 2020-02-05 | $105.75 | $106.08 | $96.88 | $99.82 | $97.83 | 443,856 |
| 2020-02-04 | $103.43 | $103.80 | $101.27 | $101.52 | $99.50 | 177,821 |
| 2020-02-03 | $101.81 | $103.19 | $101.30 | $101.78 | $99.75 | 232,701 |
| 2020-01-31 | $104.04 | $104.66 | $100.56 | $100.77 | $98.76 | 212,025 |
| 2020-01-30 | $103.49 | $104.63 | $102.62 | $104.17 | $102.09 | 117,634 |
| 2020-01-29 | $105.00 | $105.53 | $103.92 | $104.44 | $102.36 | 135,377 |
| 2020-01-28 | $104.65 | $105.64 | $103.63 | $104.49 | $102.41 | 147,389 |
| 2020-01-27 | $100.53 | $104.70 | $100.30 | $104.00 | $101.93 | 204,265 |
| 2020-01-24 | $103.97 | $103.97 | $101.61 | $102.80 | $100.75 | 161,388 |
| 2020-01-23 | $102.56 | $104.18 | $101.25 | $103.97 | $101.90 | 214,130 |
| 2020-01-22 | $102.88 | $103.40 | $102.25 | $102.90 | $100.85 | 322,696 |
| 2020-01-21 | $102.07 | $103.37 | $101.95 | $102.88 | $100.83 | 374,483 |
| 2020-01-17 | $102.41 | $102.87 | $101.47 | $102.61 | $100.56 | 145,057 |
| 2020-01-16 | $100.29 | $102.47 | $100.14 | $101.93 | $99.90 | 139,750 |
| 2020-01-15 | $100.14 | $100.76 | $98.90 | $99.55 | $97.56 | 276,380 |
| 2020-01-14 | $100.97 | $101.63 | $99.94 | $100.35 | $98.35 | 293,323 |
| 2020-01-13 | $97.33 | $101.03 | $96.81 | $101.00 | $98.99 | 179,647 |
| 2020-01-10 | $96.75 | $97.98 | $96.27 | $97.52 | $95.58 | 137,130 |
| 2020-01-09 | $98.19 | $98.19 | $96.04 | $96.87 | $94.94 | 211,351 |
| 2020-01-08 | $96.88 | $98.40 | $96.28 | $96.36 | $94.44 | 153,900 |
| 2020-01-07 | $97.69 | $97.98 | $96.87 | $97.16 | $95.22 | 218,137 |
| 2020-01-06 | $97.89 | $98.82 | $97.14 | $97.91 | $95.96 | 233,839 |
| 2020-01-03 | $98.04 | $100.35 | $96.35 | $99.09 | $97.11 | 169,658 |
| 2020-01-02 | $100.63 | $101.34 | $99.17 | $100.62 | $98.61 | 269,269 |
| 2019-12-31 | $99.46 | $101.03 | $99.46 | $100.00 | $98.01 | 110,223 |
| 2019-12-30 | $100.72 | $100.84 | $98.80 | $99.78 | $97.79 | 89,707 |
| 2019-12-27 | $100.44 | $101.36 | $99.45 | $100.83 | $98.82 | 99,928 |
| 2019-12-26 | $101.09 | $101.32 | $99.23 | $100.37 | $98.37 | 67,338 |
| 2019-12-24 | $100.25 | $101.71 | $99.49 | $101.24 | $99.22 | 55,087 |
| 2019-12-23 | $103.72 | $103.91 | $100.05 | $100.21 | $98.21 | 146,954 |
| 2019-12-20 | $105.25 | $106.05 | $103.60 | $104.12 | $102.04 | 388,944 |
| 2019-12-19 | $105.29 | $105.92 | $104.26 | $105.08 | $102.98 | 266,211 |
| 2019-12-18 | $105.28 | $105.73 | $103.94 | $105.13 | $103.03 | 204,803 |
| 2019-12-17 | $103.56 | $104.84 | $102.74 | $104.52 | $102.44 | 101,403 |
| 2019-12-16 | $106.44 | $106.83 | $103.38 | $103.43 | $101.37 | 133,444 |
| 2019-12-13 | $109.23 | $109.23 | $105.30 | $105.65 | $103.54 | 101,799 |
| 2019-12-12 | $106.47 | $110.11 | $106.29 | $109.25 | $107.07 | 178,706 |
| 2019-12-11 | $103.02 | $106.93 | $102.66 | $106.75 | $104.62 | 130,433 |
| 2019-12-10 | $102.60 | $103.74 | $102.12 | $103.16 | $101.10 | 108,440 |
| 2019-12-09 | $102.83 | $103.40 | $102.61 | $102.91 | $100.86 | 129,526 |
| 2019-12-06 | $101.58 | $104.39 | $101.49 | $103.63 | $101.56 | 199,822 |
| 2019-12-05 | $101.79 | $103.02 | $99.78 | $99.85 | $97.86 | 287,656 |
| 2019-12-04 | $101.19 | $104.06 | $100.79 | $100.96 | $98.95 | 219,914 |
| 2019-12-03 | $101.08 | $101.17 | $99.91 | $100.51 | $98.51 | 289,884 |
| 2019-12-02 | $103.26 | $103.86 | $102.03 | $102.41 | $100.37 | 152,355 |
| 2019-11-29 | $105.82 | $105.89 | $103.09 | $103.09 | $101.03 | 48,871 |
| 2019-11-27 | $105.64 | $106.93 | $105.14 | $106.41 | $104.00 | 73,407 |
| 2019-11-26 | $105.05 | $106.31 | $103.80 | $105.62 | $103.22 | 133,751 |
| 2019-11-25 | $102.30 | $105.67 | $102.07 | $104.89 | $102.51 | 183,536 |
| 2019-11-22 | $103.36 | $103.36 | $100.99 | $101.88 | $99.57 | 179,167 |
| 2019-11-21 | $103.00 | $103.33 | $101.47 | $102.80 | $100.47 | 141,593 |
| 2019-11-20 | $101.94 | $102.64 | $100.12 | $101.70 | $99.39 | 154,824 |
| 2019-11-19 | $102.22 | $102.89 | $100.87 | $102.24 | $99.92 | 112,046 |
| 2019-11-18 | $101.86 | $102.66 | $100.56 | $102.48 | $100.15 | 132,897 |
| 2019-11-15 | $102.52 | $103.08 | $101.00 | $101.39 | $99.09 | 237,480 |
| 2019-11-14 | $100.85 | $103.55 | $100.60 | $101.85 | $99.54 | 201,824 |
| 2019-11-13 | $97.74 | $99.28 | $97.44 | $98.98 | $96.73 | 244,627 |
| 2019-11-12 | $99.33 | $101.00 | $98.86 | $98.92 | $96.68 | 102,806 |
| 2019-11-11 | $97.55 | $100.60 | $97.55 | $99.02 | $96.77 | 86,606 |
| 2019-11-08 | $99.43 | $99.70 | $97.86 | $98.60 | $96.36 | 98,327 |
| 2019-11-07 | $101.00 | $101.89 | $98.85 | $99.32 | $97.07 | 101,552 |
| 2019-11-06 | $100.33 | $100.40 | $99.17 | $99.67 | $97.41 | 129,739 |
| 2019-11-05 | $101.92 | $103.50 | $100.64 | $100.70 | $98.42 | 113,911 |
| 2019-11-04 | $102.43 | $102.43 | $100.31 | $101.30 | $99.00 | 210,226 |
| 2019-11-01 | $100.00 | $101.79 | $99.50 | $101.05 | $98.76 | 186,801 |
| 2019-10-31 | $101.47 | $102.00 | $98.83 | $99.44 | $97.18 | 120,073 |
| 2019-10-30 | $102.66 | $103.71 | $100.68 | $101.58 | $99.28 | 130,896 |
| 2019-10-29 | $103.51 | $104.07 | $102.74 | $103.32 | $100.98 | 184,827 |
| 2019-10-28 | $102.70 | $104.89 | $102.70 | $103.67 | $101.32 | 260,424 |
| 2019-10-25 | $105.18 | $105.50 | $101.26 | $101.97 | $99.66 | 209,996 |
| 2019-10-24 | $97.99 | $108.99 | $96.00 | $105.00 | $102.62 | 523,398 |
| 2019-10-23 | $91.40 | $94.42 | $91.38 | $93.89 | $91.76 | 150,611 |
| 2019-10-22 | $93.85 | $94.00 | $90.89 | $91.43 | $89.36 | 245,755 |
| 2019-10-21 | $93.46 | $94.90 | $93.38 | $94.56 | $92.41 | 121,810 |
| 2019-10-18 | $91.13 | $92.59 | $90.43 | $92.38 | $90.28 | 118,674 |
| 2019-10-17 | $91.04 | $91.82 | $90.21 | $91.72 | $89.64 | 119,734 |
| 2019-10-16 | $89.53 | $91.54 | $88.61 | $90.87 | $88.81 | 101,190 |
| 2019-10-15 | $88.01 | $90.42 | $87.63 | $89.46 | $87.43 | 174,111 |
| 2019-10-14 | $88.59 | $88.59 | $86.99 | $87.70 | $85.71 | 118,426 |
| 2019-10-11 | $87.74 | $90.01 | $86.18 | $88.90 | $86.88 | 305,574 |
| 2019-10-10 | $84.00 | $86.65 | $83.80 | $86.06 | $84.11 | 166,821 |
| 2019-10-09 | $83.86 | $85.01 | $83.23 | $83.80 | $81.90 | 156,932 |
| 2019-10-08 | $84.33 | $84.33 | $82.46 | $82.94 | $81.06 | 187,851 |
| 2019-10-07 | $85.49 | $86.80 | $85.23 | $85.29 | $83.35 | 223,404 |
| 2019-10-04 | $85.75 | $86.58 | $83.89 | $86.57 | $84.61 | 138,635 |
| 2019-10-03 | $86.67 | $87.25 | $84.53 | $85.57 | $83.63 | 141,043 |
| 2019-10-02 | $88.77 | $88.77 | $86.33 | $87.40 | $85.42 | 147,439 |
| 2019-10-01 | $92.28 | $94.27 | $89.22 | $89.58 | $87.55 | 318,167 |
| 2019-09-30 | $90.43 | $92.88 | $90.43 | $92.31 | $90.22 | 191,433 |
| 2019-09-27 | $89.82 | $90.89 | $89.14 | $90.43 | $88.38 | 236,411 |
| 2019-09-26 | $90.00 | $90.41 | $88.97 | $89.48 | $87.45 | 238,935 |
| 2019-09-25 | $89.07 | $90.78 | $88.09 | $90.44 | $88.39 | 196,194 |
| 2019-09-24 | $89.50 | $90.65 | $87.24 | $88.62 | $86.61 | 267,636 |
| 2019-09-23 | $85.59 | $89.20 | $85.59 | $88.47 | $86.46 | 154,765 |
| 2019-09-20 | $85.76 | $86.91 | $85.15 | $86.16 | $84.20 | 259,996 |
| 2019-09-19 | $86.55 | $87.32 | $85.43 | $85.71 | $83.77 | 135,899 |
| 2019-09-18 | $86.95 | $86.95 | $84.99 | $86.27 | $84.31 | 219,671 |
| 2019-09-17 | $86.00 | $87.31 | $85.43 | $86.77 | $84.80 | 114,805 |
| 2019-09-16 | $85.89 | $87.23 | $85.11 | $86.70 | $84.73 | 98,287 |
| 2019-09-13 | $88.00 | $89.00 | $86.62 | $86.86 | $84.89 | 198,878 |
| 2019-09-12 | $88.12 | $88.77 | $85.75 | $87.79 | $85.80 | 229,509 |
| 2019-09-11 | $85.83 | $88.57 | $83.70 | $88.42 | $86.41 | 305,545 |
| 2019-09-10 | $80.37 | $86.22 | $79.60 | $86.05 | $84.10 | 222,259 |
| 2019-09-09 | $77.57 | $81.18 | $77.49 | $80.82 | $78.99 | 299,792 |
| 2019-09-06 | $77.47 | $78.43 | $76.65 | $77.12 | $75.37 | 115,935 |
| 2019-09-05 | $76.11 | $78.64 | $75.72 | $77.56 | $75.80 | 279,385 |
| 2019-09-04 | $74.18 | $75.51 | $73.58 | $74.98 | $73.28 | 159,498 |
| 2019-09-03 | $73.75 | $74.61 | $72.80 | $73.13 | $71.47 | 239,695 |
| 2019-08-30 | $76.03 | $76.64 | $74.42 | $74.72 | $73.02 | 144,923 |
| 2019-08-29 | $75.77 | $77.49 | $75.15 | $75.76 | $73.76 | 192,428 |
| 2019-08-28 | $73.67 | $75.71 | $73.67 | $74.88 | $72.91 | 252,084 |
| 2019-08-27 | $74.97 | $74.97 | $73.54 | $73.91 | $71.96 | 197,133 |
| 2019-08-26 | $73.54 | $74.73 | $72.31 | $74.34 | $72.38 | 133,578 |
| 2019-08-23 | $75.22 | $77.10 | $72.29 | $72.55 | $70.64 | 281,885 |
| 2019-08-22 | $77.40 | $77.68 | $76.47 | $77.06 | $75.03 | 118,711 |
| 2019-08-21 | $78.84 | $78.84 | $76.96 | $77.11 | $75.08 | 159,052 |
| 2019-08-20 | $78.65 | $78.82 | $77.42 | $77.93 | $75.88 | 89,625 |
| 2019-08-19 | $79.00 | $79.49 | $78.45 | $79.01 | $76.93 | 226,038 |
| 2019-08-16 | $76.03 | $78.71 | $75.23 | $77.91 | $75.86 | 158,031 |
| 2019-08-15 | $78.26 | $78.26 | $74.29 | $75.60 | $73.61 | 199,514 |
| 2019-08-14 | $80.92 | $81.25 | $77.49 | $77.74 | $75.69 | 209,214 |
| 2019-08-13 | $80.24 | $84.25 | $80.24 | $82.85 | $80.67 | 202,715 |
| 2019-08-12 | $81.73 | $82.03 | $80.01 | $80.56 | $78.44 | 91,900 |
| 2019-08-09 | $82.77 | $82.81 | $81.19 | $81.48 | $79.33 | 129,541 |
| 2019-08-08 | $81.31 | $82.85 | $80.85 | $82.77 | $80.59 | 207,574 |
| 2019-08-07 | $81.97 | $82.79 | $80.57 | $80.98 | $78.85 | 212,663 |
| 2019-08-06 | $82.07 | $82.89 | $81.17 | $82.55 | $80.38 | 123,719 |
| 2019-08-05 | $80.20 | $81.58 | $79.14 | $81.42 | $79.28 | 245,043 |
| 2019-08-02 | $82.44 | $83.83 | $80.58 | $81.94 | $79.78 | 265,553 |
| 2019-08-01 | $83.96 | $85.31 | $80.45 | $82.51 | $80.34 | 160,162 |
| 2019-07-31 | $85.06 | $85.98 | $83.28 | $83.96 | $81.75 | 247,676 |
| 2019-07-30 | $87.52 | $87.78 | $84.56 | $85.35 | $83.10 | 300,482 |
| 2019-07-29 | $87.19 | $89.85 | $86.70 | $88.74 | $86.40 | 333,900 |
| 2019-07-26 | $87.39 | $88.94 | $86.53 | $86.72 | $84.44 | 299,582 |
| 2019-07-25 | $88.25 | $88.57 | $86.35 | $87.04 | $84.75 | 292,701 |
| 2019-07-24 | $85.54 | $88.26 | $84.20 | $87.99 | $85.67 | 254,220 |
| 2019-07-23 | $84.21 | $86.68 | $84.07 | $85.72 | $83.46 | 207,660 |
| 2019-07-22 | $83.81 | $84.83 | $83.20 | $83.34 | $81.14 | 142,149 |
| 2019-07-19 | $82.51 | $84.29 | $82.51 | $83.34 | $81.14 | 121,399 |
| 2019-07-18 | $82.74 | $83.44 | $82.09 | $82.58 | $80.40 | 147,956 |
| 2019-07-17 | $82.48 | $83.36 | $82.00 | $82.91 | $80.73 | 155,861 |
| 2019-07-16 | $81.19 | $82.70 | $80.28 | $82.32 | $80.15 | 122,692 |
| 2019-07-15 | $81.82 | $81.92 | $80.03 | $81.66 | $79.51 | 175,546 |
| 2019-07-12 | $80.74 | $82.89 | $80.74 | $81.55 | $79.40 | 193,649 |
| 2019-07-11 | $80.45 | $81.56 | $80.01 | $80.52 | $78.40 | 238,866 |
| 2019-07-10 | $81.72 | $82.14 | $80.18 | $80.23 | $78.12 | 133,469 |
| 2019-07-09 | $80.85 | $81.75 | $79.97 | $81.18 | $79.04 | 147,487 |
| 2019-07-08 | $81.20 | $82.00 | $80.04 | $80.36 | $78.24 | 96,627 |
| 2019-07-05 | $81.78 | $83.41 | $81.13 | $81.51 | $79.36 | 85,221 |
| 2019-07-03 | $81.92 | $83.00 | $80.76 | $82.32 | $80.15 | 68,368 |
| 2019-07-02 | $82.37 | $82.51 | $80.73 | $81.73 | $79.58 | 117,921 |
| 2019-07-01 | $83.40 | $84.36 | $81.93 | $82.54 | $80.37 | 216,320 |
| 2019-06-28 | $80.32 | $82.39 | $80.08 | $81.89 | $79.73 | 493,758 |
| 2019-06-27 | $77.41 | $80.36 | $77.41 | $80.24 | $78.13 | 148,608 |
| 2019-06-26 | $76.00 | $77.99 | $75.77 | $77.12 | $75.09 | 190,905 |
| 2019-06-25 | $76.71 | $77.62 | $75.14 | $75.92 | $73.92 | 132,929 |
| 2019-06-24 | $77.98 | $78.11 | $76.67 | $76.71 | $74.69 | 102,462 |
| 2019-06-21 | $78.40 | $79.20 | $77.49 | $77.68 | $75.63 | 344,341 |
| 2019-06-20 | $79.05 | $79.08 | $77.47 | $78.49 | $76.42 | 145,598 |
| 2019-06-19 | $78.30 | $78.73 | $76.60 | $78.20 | $76.14 | 144,884 |
| 2019-06-18 | $78.50 | $79.90 | $78.01 | $78.38 | $76.32 | 161,096 |
| 2019-06-17 | $77.68 | $79.34 | $77.67 | $78.25 | $76.19 | 96,191 |
| 2019-06-14 | $77.75 | $78.85 | $77.08 | $77.34 | $75.30 | 129,784 |
| 2019-06-13 | $77.96 | $78.19 | $76.21 | $77.80 | $75.75 | 116,104 |
| 2019-06-12 | $77.44 | $77.65 | $75.17 | $77.62 | $75.58 | 116,468 |
| 2019-06-11 | $77.16 | $78.97 | $76.96 | $77.22 | $75.19 | 158,031 |
| 2019-06-10 | $75.11 | $76.57 | $75.11 | $76.43 | $74.42 | 131,490 |
| 2019-06-07 | $76.46 | $77.13 | $75.14 | $75.22 | $73.24 | 193,675 |
| 2019-06-06 | $75.35 | $76.40 | $74.16 | $76.05 | $74.05 | 169,948 |
| 2019-06-05 | $78.55 | $78.94 | $74.92 | $75.35 | $73.37 | 202,253 |
| 2019-06-04 | $76.30 | $79.06 | $75.88 | $78.76 | $76.69 | 125,738 |
| 2019-06-03 | $72.48 | $76.23 | $72.48 | $75.53 | $73.54 | 131,672 |
| 2019-05-31 | $73.07 | $73.57 | $69.83 | $72.19 | $70.29 | 269,129 |
| 2019-05-30 | $74.67 | $75.61 | $74.58 | $75.54 | $73.29 | 161,457 |
| 2019-05-29 | $74.94 | $75.00 | $72.39 | $74.50 | $72.28 | 133,408 |
| 2019-05-28 | $76.55 | $77.71 | $75.65 | $75.73 | $73.47 | 148,709 |
| 2019-05-24 | $76.22 | $77.29 | $75.77 | $76.48 | $74.20 | 104,416 |
| 2019-05-23 | $75.46 | $76.06 | $74.20 | $75.60 | $73.34 | 128,412 |
| 2019-05-22 | $76.68 | $77.68 | $75.26 | $75.97 | $73.70 | 120,581 |
| 2019-05-21 | $75.88 | $77.38 | $75.23 | $77.37 | $75.06 | 109,489 |
| 2019-05-20 | $75.78 | $76.40 | $74.61 | $75.34 | $73.09 | 186,447 |
| 2019-05-17 | $77.11 | $77.72 | $76.48 | $76.60 | $74.31 | 89,535 |
| 2019-05-16 | $77.38 | $78.14 | $76.70 | $77.73 | $75.41 | 131,505 |
| 2019-05-15 | $76.21 | $77.54 | $75.51 | $77.18 | $74.88 | 134,252 |
| 2019-05-14 | $76.08 | $76.98 | $74.88 | $76.73 | $74.44 | 181,857 |
| 2019-05-13 | $76.85 | $77.26 | $74.43 | $75.75 | $73.49 | 140,033 |
| 2019-05-10 | $77.76 | $78.42 | $76.30 | $77.98 | $75.65 | 116,107 |
| 2019-05-09 | $77.71 | $78.33 | $76.33 | $77.87 | $75.55 | 147,185 |
| 2019-05-08 | $79.20 | $79.83 | $78.44 | $78.55 | $76.21 | 104,772 |
| 2019-05-07 | $79.33 | $80.08 | $78.49 | $79.39 | $77.02 | 208,434 |
| 2019-05-06 | $77.50 | $81.65 | $76.40 | $79.87 | $77.49 | 216,995 |
| 2019-05-03 | $77.15 | $78.49 | $76.87 | $78.01 | $75.68 | 122,297 |
| 2019-05-02 | $77.55 | $77.77 | $76.19 | $76.84 | $74.55 | 99,973 |
| 2019-05-01 | $78.77 | $79.36 | $77.14 | $77.47 | $75.16 | 198,043 |
| 2019-04-30 | $78.14 | $78.51 | $76.77 | $78.31 | $75.97 | 194,066 |
| 2019-04-29 | $79.30 | $79.42 | $77.26 | $77.89 | $75.57 | 192,876 |
| 2019-04-26 | $76.03 | $79.74 | $75.40 | $79.45 | $77.08 | 270,550 |
| 2019-04-25 | $75.11 | $77.50 | $72.08 | $76.31 | $74.03 | 252,961 |
| 2019-04-24 | $72.84 | $75.49 | $72.13 | $74.66 | $72.43 | 262,106 |
| 2019-04-23 | $70.13 | $72.89 | $69.28 | $72.57 | $70.40 | 215,575 |
| 2019-04-22 | $71.99 | $72.22 | $69.27 | $69.88 | $67.80 | 139,260 |
| 2019-04-18 | $71.87 | $72.39 | $71.19 | $72.16 | $70.01 | 84,900 |
| 2019-04-17 | $72.22 | $73.20 | $71.18 | $72.09 | $69.94 | 167,904 |
| 2019-04-16 | $70.08 | $72.27 | $69.89 | $72.16 | $70.01 | 175,602 |
| 2019-04-15 | $70.49 | $70.61 | $69.30 | $69.45 | $67.38 | 108,990 |
| 2019-04-12 | $70.00 | $71.46 | $69.76 | $70.49 | $68.39 | 178,384 |
| 2019-04-11 | $69.49 | $70.09 | $68.88 | $69.47 | $67.40 | 149,077 |
| 2019-04-10 | $68.90 | $69.74 | $67.82 | $69.44 | $67.37 | 111,581 |
| 2019-04-09 | $68.58 | $68.99 | $67.95 | $68.34 | $66.30 | 118,689 |
| 2019-04-08 | $67.44 | $69.33 | $67.44 | $68.78 | $66.73 | 93,106 |
| 2019-04-05 | $69.10 | $69.47 | $67.25 | $67.66 | $65.64 | 195,556 |
| 2019-04-04 | $67.66 | $69.85 | $67.43 | $68.99 | $66.93 | 118,358 |
| 2019-04-03 | $66.15 | $68.87 | $66.15 | $67.73 | $65.71 | 242,697 |
| 2019-04-02 | $66.40 | $66.40 | $64.62 | $65.66 | $63.70 | 163,439 |
| 2019-04-01 | $65.32 | $67.00 | $65.10 | $66.50 | $64.52 | 157,714 |
| 2019-03-29 | $64.60 | $65.81 | $64.30 | $64.70 | $62.77 | 157,415 |
| 2019-03-28 | $64.00 | $65.19 | $63.66 | $64.32 | $62.40 | 254,982 |
| 2019-03-27 | $62.26 | $64.12 | $61.61 | $63.77 | $61.87 | 120,105 |
| 2019-03-26 | $61.81 | $62.79 | $61.43 | $62.02 | $60.17 | 131,693 |
| 2019-03-25 | $60.43 | $61.98 | $59.93 | $61.50 | $59.67 | 131,754 |
| 2019-03-22 | $62.66 | $62.66 | $60.27 | $60.34 | $58.54 | 152,132 |
| 2019-03-21 | $61.47 | $63.15 | $61.47 | $63.01 | $61.13 | 148,062 |
| 2019-03-20 | $61.83 | $62.98 | $61.08 | $61.58 | $59.74 | 140,227 |
| 2019-03-19 | $62.80 | $63.11 | $61.61 | $61.83 | $59.99 | 96,938 |
| 2019-03-18 | $61.44 | $62.62 | $61.14 | $62.29 | $60.43 | 151,857 |
| 2019-03-15 | $61.68 | $62.48 | $61.14 | $61.41 | $59.58 | 449,691 |
| 2019-03-14 | $61.73 | $62.02 | $61.30 | $61.32 | $59.49 | 112,850 |
| 2019-03-13 | $61.59 | $62.56 | $61.59 | $62.00 | $60.15 | 200,140 |
| 2019-03-12 | $61.51 | $61.97 | $61.19 | $61.49 | $59.66 | 92,575 |
| 2019-03-11 | $60.61 | $62.08 | $60.32 | $61.38 | $59.55 | 162,344 |
| 2019-03-08 | $60.43 | $60.87 | $59.77 | $60.55 | $58.74 | 117,905 |
| 2019-03-07 | $61.64 | $62.01 | $60.17 | $60.76 | $58.95 | 152,324 |
| 2019-03-06 | $63.56 | $63.60 | $61.92 | $61.93 | $60.08 | 162,998 |
| 2019-03-05 | $62.45 | $63.54 | $61.59 | $63.52 | $61.62 | 202,575 |
| 2019-03-04 | $64.17 | $64.33 | $62.13 | $62.36 | $60.50 | 192,979 |
| 2019-03-01 | $62.66 | $63.78 | $61.43 | $62.11 | $60.26 | 103,743 |
| 2019-02-28 | $62.40 | $63.01 | $61.39 | $62.18 | $60.32 | 131,329 |
| 2019-02-27 | $62.78 | $64.10 | $62.53 | $62.67 | $60.55 | 139,892 |
| 2019-02-26 | $62.74 | $63.33 | $62.03 | $62.86 | $60.73 | 94,292 |
| 2019-02-25 | $63.14 | $64.38 | $62.66 | $62.89 | $60.76 | 131,231 |
| 2019-02-22 | $62.18 | $63.55 | $61.88 | $63.02 | $60.89 | 130,162 |
| 2019-02-21 | $65.08 | $65.08 | $61.69 | $62.06 | $59.96 | 204,905 |
| 2019-02-20 | $61.69 | $64.02 | $61.69 | $63.66 | $61.50 | 162,305 |
| 2019-02-19 | $61.43 | $62.26 | $60.86 | $61.56 | $59.47 | 153,662 |
| 2019-02-15 | $59.95 | $61.85 | $59.57 | $61.77 | $59.68 | 124,809 |
| 2019-02-14 | $59.48 | $60.40 | $58.57 | $59.45 | $57.44 | 182,988 |
| 2019-02-13 | $60.31 | $60.51 | $58.51 | $59.67 | $57.65 | 199,604 |
| 2019-02-12 | $57.87 | $59.82 | $57.77 | $59.79 | $57.76 | 142,651 |
| 2019-02-11 | $56.85 | $57.82 | $55.97 | $57.75 | $55.79 | 93,832 |
| 2019-02-08 | $57.81 | $58.37 | $56.50 | $56.80 | $54.88 | 151,289 |
| 2019-02-07 | $61.24 | $61.24 | $57.30 | $57.88 | $55.92 | 172,601 |
| 2019-02-06 | $62.76 | $63.06 | $60.84 | $61.51 | $59.43 | 197,585 |
| 2019-02-05 | $60.53 | $62.92 | $58.78 | $62.35 | $60.24 | 296,940 |
| 2019-02-04 | $60.61 | $61.99 | $59.94 | $61.89 | $59.79 | 177,048 |
| 2019-02-01 | $61.05 | $61.45 | $60.34 | $60.91 | $58.85 | 239,817 |
| 2019-01-31 | $61.02 | $61.86 | $60.39 | $61.03 | $58.96 | 157,172 |
| 2019-01-30 | $60.61 | $61.35 | $60.02 | $61.01 | $58.94 | 114,324 |
| 2019-01-29 | $61.31 | $61.31 | $60.18 | $60.23 | $58.19 | 99,461 |
| 2019-01-28 | $59.96 | $61.19 | $59.68 | $61.00 | $58.93 | 71,261 |
| 2019-01-25 | $60.48 | $61.84 | $60.07 | $60.38 | $58.33 | 171,410 |
| 2019-01-24 | $59.90 | $60.58 | $59.42 | $60.04 | $58.01 | 71,535 |
| 2019-01-23 | $61.35 | $61.40 | $59.22 | $59.82 | $57.79 | 133,759 |
| 2019-01-22 | $61.00 | $61.43 | $60.04 | $61.20 | $59.13 | 161,496 |
| 2019-01-18 | $60.70 | $61.52 | $60.28 | $61.38 | $59.30 | 134,956 |
| 2019-01-17 | $59.89 | $60.83 | $59.75 | $60.44 | $58.39 | 107,993 |
| 2019-01-16 | $59.16 | $60.10 | $58.84 | $60.06 | $58.03 | 136,957 |
| 2019-01-15 | $59.03 | $59.32 | $57.56 | $59.31 | $57.30 | 133,325 |
| 2019-01-14 | $59.33 | $60.24 | $58.59 | $58.96 | $56.96 | 199,351 |
| 2019-01-11 | $58.93 | $60.04 | $58.45 | $59.92 | $57.89 | 143,378 |
| 2019-01-10 | $59.23 | $59.51 | $57.50 | $58.92 | $56.92 | 168,304 |
| 2019-01-09 | $58.66 | $60.09 | $58.51 | $59.71 | $57.69 | 212,993 |
| 2019-01-08 | $57.17 | $58.34 | $55.62 | $57.93 | $55.97 | 257,678 |
| 2019-01-07 | $55.63 | $57.81 | $54.48 | $57.23 | $55.29 | 177,487 |
| 2019-01-04 | $54.34 | $55.85 | $54.02 | $55.45 | $53.57 | 165,961 |
| 2019-01-03 | $53.93 | $54.65 | $52.60 | $53.70 | $51.88 | 143,280 |
| 2019-01-02 | $52.22 | $54.43 | $52.22 | $54.26 | $52.42 | 208,846 |
| 2018-12-31 | $52.51 | $52.96 | $51.09 | $52.72 | $50.93 | 154,414 |
| 2018-12-28 | $51.83 | $53.02 | $51.13 | $52.24 | $50.47 | 164,803 |
| 2018-12-27 | $50.77 | $51.75 | $49.75 | $51.75 | $50.00 | 174,702 |
| 2018-12-26 | $49.33 | $51.24 | $48.69 | $51.22 | $49.48 | 152,002 |
| 2018-12-24 | $49.78 | $50.12 | $48.78 | $49.33 | $47.66 | 103,546 |
| 2018-12-21 | $50.72 | $53.19 | $49.36 | $49.72 | $48.04 | 492,328 |
| 2018-12-20 | $50.21 | $51.22 | $49.85 | $50.72 | $49.00 | 205,846 |
| 2018-12-19 | $51.01 | $52.82 | $49.90 | $50.22 | $48.52 | 236,018 |
| 2018-12-18 | $51.38 | $52.70 | $50.94 | $51.00 | $49.27 | 265,453 |
| 2018-12-17 | $50.68 | $52.70 | $50.41 | $51.42 | $49.68 | 289,254 |
| 2018-12-14 | $49.74 | $51.19 | $49.74 | $50.63 | $48.91 | 217,639 |
| 2018-12-13 | $50.47 | $51.45 | $49.92 | $50.06 | $48.36 | 300,864 |
| 2018-12-12 | $51.24 | $51.60 | $50.23 | $50.54 | $48.83 | 299,985 |
| 2018-12-11 | $51.50 | $52.35 | $50.63 | $50.89 | $49.17 | 158,185 |
| 2018-12-10 | $52.61 | $52.61 | $50.13 | $50.96 | $49.23 | 280,455 |
| 2018-12-07 | $53.17 | $54.15 | $52.22 | $52.48 | $50.70 | 261,357 |
| 2018-12-06 | $52.52 | $54.63 | $51.90 | $53.32 | $51.51 | 401,690 |
| 2018-12-04 | $55.35 | $56.28 | $51.92 | $53.34 | $51.53 | 335,092 |
| 2018-12-03 | $56.79 | $56.86 | $55.52 | $55.63 | $53.75 | 205,280 |
| 2018-11-30 | $55.42 | $56.44 | $54.90 | $56.20 | $54.30 | 302,978 |
| 2018-11-29 | $57.28 | $57.70 | $55.80 | $55.97 | $53.83 | 195,538 |
| 2018-11-28 | $57.45 | $57.70 | $55.53 | $57.44 | $55.24 | 232,802 |
| 2018-11-27 | $57.94 | $58.31 | $57.15 | $57.24 | $55.05 | 169,731 |
| 2018-11-26 | $58.02 | $58.81 | $57.24 | $58.27 | $56.04 | 237,245 |
| 2018-11-23 | $56.92 | $58.31 | $56.43 | $57.61 | $55.40 | 104,698 |
| 2018-11-21 | $56.56 | $58.46 | $56.21 | $57.12 | $54.93 | 205,530 |
| 2018-11-20 | $55.52 | $58.60 | $55.52 | $56.16 | $54.01 | 272,483 |
| 2018-11-19 | $55.40 | $57.23 | $54.94 | $56.73 | $54.56 | 271,660 |
| 2018-11-16 | $55.95 | $55.95 | $54.63 | $55.47 | $53.34 | 280,272 |
| 2018-11-15 | $56.90 | $56.96 | $55.10 | $56.45 | $54.29 | 246,310 |
| 2018-11-14 | $56.80 | $58.36 | $56.80 | $57.15 | $54.96 | 228,413 |
| 2018-11-13 | $57.41 | $58.94 | $56.16 | $56.20 | $54.05 | 355,163 |
| 2018-11-12 | $56.59 | $58.23 | $56.00 | $57.34 | $55.14 | 170,600 |
| 2018-11-09 | $57.58 | $58.11 | $56.51 | $56.65 | $54.48 | 292,763 |
| 2018-11-08 | $56.76 | $57.97 | $56.39 | $57.83 | $55.61 | 150,338 |
| 2018-11-07 | $56.22 | $57.22 | $54.77 | $56.93 | $54.75 | 271,254 |
| 2018-11-06 | $57.01 | $57.61 | $55.88 | $56.31 | $54.15 | 388,820 |
| 2018-11-05 | $58.99 | $59.16 | $56.89 | $57.65 | $55.44 | 259,663 |
| 2018-11-02 | $60.33 | $60.71 | $58.64 | $59.01 | $56.75 | 482,577 |
| 2018-11-01 | $57.94 | $60.02 | $57.65 | $59.88 | $57.59 | 307,221 |
| 2018-10-31 | $59.17 | $59.17 | $56.22 | $57.74 | $55.53 | 420,933 |
| 2018-10-30 | $58.77 | $59.12 | $57.76 | $58.49 | $56.25 | 377,162 |
| 2018-10-29 | $59.78 | $60.48 | $57.83 | $59.10 | $56.84 | 481,129 |
| 2018-10-26 | $56.65 | $59.65 | $56.60 | $57.55 | $55.34 | 530,514 |
| 2018-10-25 | $53.00 | $60.65 | $53.00 | $56.55 | $54.38 | 658,400 |
| 2018-10-24 | $55.36 | $57.49 | $55.08 | $55.13 | $53.02 | 556,010 |
| 2018-10-23 | $52.63 | $55.60 | $52.41 | $55.25 | $53.13 | 600,354 |
| 2018-10-22 | $53.47 | $54.25 | $52.79 | $53.16 | $51.12 | 190,672 |
| 2018-10-19 | $53.19 | $54.27 | $53.06 | $53.43 | $51.38 | 223,761 |
| 2018-10-18 | $55.07 | $55.07 | $53.03 | $53.36 | $51.32 | 349,611 |
| 2018-10-17 | $56.11 | $56.98 | $54.71 | $55.43 | $53.31 | 305,529 |
| 2018-10-16 | $55.61 | $56.30 | $54.44 | $56.20 | $54.05 | 534,803 |
| 2018-10-15 | $55.14 | $56.01 | $55.01 | $55.49 | $53.36 | 502,746 |
| 2018-10-12 | $56.76 | $56.88 | $53.82 | $55.01 | $52.90 | 272,316 |
| 2018-10-11 | $57.30 | $58.05 | $55.93 | $55.98 | $53.83 | 312,830 |
| 2018-10-10 | $58.59 | $59.21 | $57.52 | $57.77 | $55.56 | 331,355 |
| 2018-10-09 | $59.49 | $60.24 | $58.10 | $58.65 | $56.40 | 309,466 |
| 2018-10-08 | $59.09 | $60.36 | $59.09 | $59.61 | $57.33 | 288,189 |
| 2018-10-05 | $60.60 | $61.05 | $58.32 | $59.44 | $57.16 | 407,890 |
| 2018-10-04 | $62.24 | $62.36 | $60.21 | $60.77 | $58.44 | 380,365 |
| 2018-10-03 | $63.54 | $63.54 | $62.21 | $62.40 | $60.01 | 402,959 |
| 2018-10-02 | $64.75 | $65.67 | $63.46 | $63.51 | $61.08 | 291,227 |
| 2018-10-01 | $65.23 | $66.78 | $64.65 | $64.74 | $62.26 | 314,118 |
| 2018-09-28 | $65.61 | $65.91 | $64.65 | $64.90 | $62.41 | 237,731 |
| 2018-09-27 | $66.13 | $66.48 | $65.13 | $65.64 | $63.12 | 266,128 |
| 2018-09-26 | $68.02 | $68.11 | $65.82 | $66.03 | $63.50 | 264,943 |
| 2018-09-25 | $69.38 | $69.38 | $67.48 | $67.72 | $65.12 | 426,851 |
| 2018-09-24 | $70.60 | $70.60 | $68.46 | $69.15 | $66.50 | 301,729 |
| 2018-09-21 | $73.23 | $73.63 | $70.67 | $70.90 | $68.18 | 854,422 |
| 2018-09-20 | $73.18 | $74.25 | $72.61 | $73.50 | $70.68 | 490,381 |
| 2018-09-19 | $71.86 | $74.17 | $71.86 | $72.78 | $69.99 | 444,973 |
| 2018-09-18 | $72.82 | $73.61 | $71.88 | $71.94 | $69.18 | 519,085 |
| 2018-09-17 | $75.17 | $75.49 | $73.27 | $73.35 | $70.54 | 116,299 |
| 2018-09-14 | $73.74 | $75.68 | $72.85 | $75.17 | $72.29 | 144,589 |
| 2018-09-13 | $72.76 | $74.50 | $72.76 | $73.84 | $71.01 | 244,169 |
| 2018-09-12 | $74.40 | $74.40 | $72.16 | $72.28 | $69.51 | 365,398 |
| 2018-09-11 | $73.87 | $74.83 | $73.26 | $74.48 | $71.63 | 187,256 |
| 2018-09-10 | $73.02 | $74.09 | $72.41 | $73.85 | $71.02 | 301,013 |
| 2018-09-07 | $73.58 | $74.15 | $72.06 | $72.81 | $70.02 | 458,519 |
| 2018-09-06 | $74.89 | $75.30 | $73.62 | $73.78 | $70.95 | 256,855 |
| 2018-09-05 | $76.63 | $77.54 | $74.68 | $74.89 | $72.02 | 335,338 |
| 2018-09-04 | $77.30 | $77.37 | $75.62 | $76.84 | $73.90 | 350,757 |
| 2018-08-31 | $76.40 | $77.33 | $76.23 | $77.09 | $74.14 | 120,440 |
| 2018-08-30 | $78.30 | $78.30 | $76.50 | $76.95 | $73.75 | 117,074 |
| 2018-08-29 | $79.84 | $79.84 | $77.87 | $78.36 | $75.10 | 115,536 |
| 2018-08-28 | $79.90 | $80.41 | $79.11 | $79.94 | $76.62 | 96,491 |
| 2018-08-27 | $79.00 | $79.96 | $78.64 | $79.54 | $76.23 | 231,814 |
| 2018-08-24 | $79.90 | $80.31 | $78.47 | $78.53 | $75.27 | 97,454 |
| 2018-08-23 | $80.38 | $80.52 | $78.74 | $79.99 | $76.67 | 214,003 |
| 2018-08-22 | $80.34 | $80.81 | $79.56 | $80.24 | $76.91 | 162,652 |
| 2018-08-21 | $79.85 | $81.16 | $79.58 | $80.08 | $76.75 | 292,220 |
| 2018-08-20 | $78.44 | $79.91 | $78.44 | $79.35 | $76.05 | 188,848 |
| 2018-08-17 | $77.23 | $78.56 | $76.40 | $78.26 | $75.01 | 222,307 |
| 2018-08-16 | $77.68 | $78.81 | $76.62 | $77.02 | $73.82 | 177,325 |
| 2018-08-15 | $75.72 | $77.19 | $74.74 | $76.73 | $73.54 | 264,143 |
| 2018-08-14 | $75.26 | $76.74 | $75.26 | $75.98 | $72.82 | 190,068 |
| 2018-08-13 | $76.32 | $76.68 | $74.56 | $75.01 | $71.89 | 202,007 |
| 2018-08-10 | $76.09 | $77.02 | $75.14 | $76.17 | $73.00 | 236,139 |
| 2018-08-09 | $77.75 | $77.76 | $76.14 | $76.25 | $73.08 | 141,921 |
| 2018-08-08 | $78.39 | $78.44 | $77.36 | $77.48 | $74.26 | 232,668 |
| 2018-08-07 | $77.05 | $79.84 | $77.05 | $78.37 | $75.11 | 395,334 |
| 2018-08-06 | $74.22 | $77.20 | $72.71 | $76.64 | $73.46 | 602,941 |
| 2018-08-03 | $69.68 | $71.06 | $69.68 | $70.75 | $67.81 | 189,822 |
| 2018-08-02 | $69.68 | $71.35 | $69.47 | $69.99 | $67.08 | 149,342 |
| 2018-08-01 | $69.99 | $70.96 | $68.94 | $70.26 | $67.34 | 696,757 |
| 2018-07-31 | $70.97 | $71.32 | $69.94 | $69.99 | $67.08 | 411,883 |
| 2018-07-30 | $69.54 | $71.33 | $69.17 | $70.79 | $67.85 | 422,022 |
| 2018-07-27 | $65.64 | $69.42 | $65.14 | $68.96 | $66.09 | 371,951 |
| 2018-07-26 | $69.20 | $72.90 | $63.03 | $64.95 | $62.25 | 633,824 |
| 2018-07-25 | $66.10 | $66.29 | $63.23 | $65.05 | $62.35 | 310,675 |
| 2018-07-24 | $68.25 | $68.64 | $66.48 | $67.00 | $64.22 | 326,581 |
| 2018-07-23 | $67.53 | $68.16 | $67.10 | $67.92 | $65.10 | 75,153 |
| 2018-07-20 | $67.66 | $68.21 | $66.60 | $67.53 | $64.72 | 117,585 |
| 2018-07-19 | $66.33 | $68.04 | $66.00 | $67.77 | $64.95 | 189,342 |
| 2018-07-18 | $63.96 | $66.90 | $63.22 | $66.24 | $63.49 | 313,503 |
| 2018-07-17 | $65.32 | $67.77 | $65.32 | $66.79 | $64.01 | 130,583 |
| 2018-07-16 | $65.79 | $66.00 | $64.30 | $65.38 | $62.66 | 165,868 |
| 2018-07-13 | $65.68 | $66.06 | $65.03 | $65.66 | $62.93 | 223,131 |
| 2018-07-12 | $67.02 | $67.17 | $65.15 | $65.52 | $62.80 | 219,181 |
| 2018-07-11 | $67.43 | $68.33 | $66.50 | $67.17 | $64.38 | 220,169 |
| 2018-07-10 | $71.69 | $72.19 | $67.18 | $68.25 | $65.41 | 422,998 |
| 2018-07-09 | $70.47 | $72.99 | $70.27 | $72.24 | $69.24 | 377,641 |
| 2018-07-06 | $69.65 | $71.12 | $69.46 | $70.14 | $67.23 | 546,031 |
| 2018-07-05 | $67.27 | $70.15 | $67.27 | $69.78 | $66.88 | 369,299 |
| 2018-07-03 | $64.94 | $67.19 | $64.94 | $66.51 | $63.75 | 170,471 |
| 2018-07-02 | $62.29 | $64.61 | $61.55 | $64.50 | $61.82 | 569,983 |
| 2018-06-29 | $65.25 | $65.30 | $62.89 | $63.00 | $60.38 | 238,541 |
| 2018-06-28 | $66.85 | $66.85 | $64.29 | $65.25 | $62.54 | 440,392 |
| 2018-06-27 | $69.76 | $69.76 | $67.22 | $67.25 | $64.46 | 261,334 |
| 2018-06-26 | $71.20 | $71.20 | $69.47 | $69.82 | $66.92 | 327,555 |
| 2018-06-25 | $74.44 | $74.44 | $70.93 | $71.20 | $68.24 | 204,285 |
| 2018-06-22 | $74.04 | $75.99 | $74.04 | $74.92 | $71.81 | 250,160 |
| 2018-06-21 | $73.52 | $73.52 | $72.72 | $73.27 | $70.23 | 144,172 |
| 2018-06-20 | $72.95 | $73.43 | $72.13 | $73.28 | $70.23 | 234,080 |
| 2018-06-19 | $72.39 | $72.83 | $72.00 | $72.53 | $69.52 | 192,403 |
| 2018-06-18 | $71.40 | $73.37 | $71.40 | $72.92 | $69.89 | 235,533 |
| 2018-06-15 | $70.87 | $72.57 | $70.69 | $71.40 | $68.43 | 264,004 |
| 2018-06-14 | $71.91 | $72.11 | $71.11 | $71.16 | $68.20 | 217,373 |
| 2018-06-13 | $74.01 | $74.25 | $71.64 | $71.77 | $68.79 | 175,354 |
| 2018-06-12 | $74.54 | $75.00 | $73.64 | $74.03 | $70.95 | 126,537 |
| 2018-06-11 | $73.56 | $74.91 | $73.56 | $74.36 | $71.27 | 144,446 |
| 2018-06-08 | $72.73 | $73.66 | $72.72 | $73.47 | $70.42 | 138,550 |
| 2018-06-07 | $73.19 | $74.58 | $72.41 | $72.81 | $69.78 | 139,739 |
| 2018-06-06 | $72.64 | $73.30 | $71.78 | $73.05 | $70.01 | 154,776 |
| 2018-06-05 | $71.24 | $72.66 | $71.15 | $72.38 | $69.37 | 129,199 |
| 2018-06-04 | $71.56 | $72.53 | $71.29 | $71.54 | $68.57 | 169,632 |
| 2018-06-01 | $70.93 | $71.98 | $70.41 | $71.27 | $68.31 | 149,358 |
| 2018-05-31 | $70.48 | $71.21 | $69.57 | $70.26 | $67.34 | 188,347 |
| 2018-05-30 | $70.23 | $71.69 | $69.99 | $70.68 | $67.49 | 124,318 |
| 2018-05-29 | $69.44 | $70.55 | $69.44 | $69.85 | $66.70 | 187,181 |
| 2018-05-25 | $69.82 | $70.47 | $69.73 | $70.27 | $67.10 | 189,440 |
| 2018-05-24 | $68.86 | $70.07 | $68.86 | $69.80 | $66.65 | 241,288 |
| 2018-05-23 | $69.29 | $70.02 | $68.45 | $69.02 | $65.91 | 261,139 |
| 2018-05-22 | $71.89 | $72.88 | $69.38 | $69.52 | $66.39 | 334,147 |
| 2018-05-21 | $72.50 | $73.16 | $71.46 | $71.55 | $68.32 | 269,880 |
| 2018-05-18 | $72.78 | $72.78 | $71.09 | $71.82 | $68.58 | 135,377 |
| 2018-05-17 | $71.30 | $73.70 | $71.30 | $72.63 | $69.36 | 155,117 |
| 2018-05-16 | $69.24 | $71.74 | $69.18 | $71.14 | $67.93 | 133,012 |
| 2018-05-15 | $68.98 | $69.47 | $68.61 | $69.01 | $65.90 | 181,358 |
| 2018-05-14 | $68.26 | $69.87 | $68.26 | $69.42 | $66.29 | 132,473 |
| 2018-05-11 | $67.92 | $68.77 | $67.90 | $68.24 | $65.16 | 125,768 |
| 2018-05-10 | $68.74 | $68.79 | $67.63 | $68.07 | $65.00 | 224,610 |
| 2018-05-09 | $69.33 | $69.56 | $67.42 | $68.69 | $65.59 | 188,001 |
| 2018-05-08 | $67.69 | $68.98 | $66.95 | $68.88 | $65.77 | 181,435 |
| 2018-05-07 | $68.16 | $68.16 | $66.76 | $67.68 | $64.63 | 290,690 |
| 2018-05-04 | $67.37 | $68.60 | $66.82 | $67.86 | $64.80 | 174,876 |
| 2018-05-03 | $66.67 | $68.01 | $66.35 | $67.56 | $64.51 | 230,976 |
| 2018-05-02 | $66.60 | $68.09 | $65.52 | $66.91 | $63.89 | 311,693 |
| 2018-05-01 | $65.15 | $66.98 | $64.35 | $66.50 | $63.50 | 327,732 |
| 2018-04-30 | $66.02 | $67.36 | $65.22 | $65.35 | $62.40 | 270,551 |
| 2018-04-27 | $64.47 | $66.47 | $63.25 | $65.83 | $62.86 | 258,660 |
| 2018-04-26 | $67.56 | $70.71 | $63.80 | $64.39 | $61.49 | 388,538 |
| 2018-04-25 | $64.84 | $66.63 | $63.89 | $66.58 | $63.58 | 448,572 |
| 2018-04-24 | $65.51 | $67.13 | $64.58 | $64.69 | $61.77 | 434,395 |
| 2018-04-23 | $63.63 | $65.75 | $63.62 | $65.22 | $62.28 | 188,932 |
| 2018-04-20 | $64.71 | $65.07 | $63.16 | $63.51 | $60.65 | 282,877 |
| 2018-04-19 | $64.93 | $66.19 | $64.13 | $64.66 | $61.74 | 275,619 |
| 2018-04-18 | $64.71 | $66.25 | $64.56 | $65.21 | $62.27 | 395,705 |
| 2018-04-17 | $63.62 | $64.97 | $63.38 | $64.81 | $61.89 | 244,417 |
| 2018-04-16 | $62.26 | $64.12 | $61.79 | $63.62 | $60.75 | 158,435 |
| 2018-04-13 | $62.31 | $62.31 | $60.71 | $61.46 | $58.69 | 133,328 |
| 2018-04-12 | $62.00 | $62.12 | $60.77 | $62.00 | $59.20 | 146,195 |
| 2018-04-11 | $62.18 | $62.96 | $61.19 | $61.83 | $59.04 | 226,976 |
| 2018-04-10 | $61.84 | $63.61 | $61.74 | $63.35 | $60.49 | 142,801 |
| 2018-04-09 | $62.68 | $63.20 | $60.98 | $61.00 | $58.25 | 271,965 |
| 2018-04-06 | $63.29 | $64.22 | $61.45 | $62.18 | $59.38 | 249,139 |
| 2018-04-05 | $64.34 | $64.69 | $63.28 | $63.71 | $60.84 | 272,613 |
| 2018-04-04 | $60.20 | $64.01 | $60.10 | $63.86 | $60.98 | 191,491 |
| 2018-04-03 | $60.93 | $62.74 | $60.37 | $61.50 | $58.73 | 211,104 |
| 2018-04-02 | $64.98 | $65.35 | $59.72 | $60.64 | $57.91 | 318,025 |
| 2018-03-29 | $63.88 | $65.68 | $63.60 | $65.34 | $62.39 | 212,037 |
| 2018-03-28 | $62.83 | $65.07 | $62.28 | $63.43 | $60.57 | 238,786 |
| 2018-03-27 | $64.13 | $64.94 | $62.25 | $62.61 | $59.79 | 165,674 |
| 2018-03-26 | $64.83 | $65.15 | $62.91 | $64.08 | $61.19 | 212,735 |
| 2018-03-23 | $65.02 | $65.54 | $63.69 | $64.06 | $61.17 | 332,306 |
| 2018-03-22 | $63.30 | $65.35 | $63.22 | $64.84 | $61.92 | 499,947 |
| 2018-03-21 | $63.97 | $65.18 | $63.44 | $64.10 | $61.21 | 688,724 |
| 2018-03-20 | $68.40 | $68.40 | $61.49 | $65.39 | $62.44 | 1,869,317 |
| 2018-03-19 | $72.96 | $73.60 | $71.30 | $72.98 | $69.69 | 149,802 |
| 2018-03-16 | $72.26 | $73.50 | $72.06 | $72.85 | $69.57 | 299,315 |
| 2018-03-15 | $74.33 | $74.33 | $71.88 | $72.17 | $68.92 | 123,633 |
| 2018-03-14 | $75.78 | $75.78 | $73.73 | $74.05 | $70.71 | 140,569 |
| 2018-03-13 | $75.30 | $76.06 | $74.47 | $74.73 | $71.36 | 133,361 |
| 2018-03-12 | $74.29 | $75.51 | $74.08 | $74.82 | $71.45 | 159,310 |
| 2018-03-09 | $73.56 | $75.06 | $73.07 | $74.49 | $71.13 | 139,214 |
| 2018-03-08 | $73.46 | $73.64 | $72.24 | $73.03 | $69.74 | 299,628 |
| 2018-03-07 | $72.70 | $73.59 | $71.36 | $73.25 | $69.95 | 139,722 |
| 2018-03-06 | $71.94 | $74.10 | $71.50 | $73.68 | $70.36 | 205,624 |
| 2018-03-05 | $68.49 | $71.73 | $67.93 | $71.42 | $68.20 | 310,234 |
| 2018-03-02 | $66.76 | $69.35 | $66.33 | $68.96 | $65.85 | 255,059 |
| 2018-03-01 | $69.14 | $69.74 | $66.35 | $67.30 | $64.27 | 508,570 |
| 2018-02-28 | $72.17 | $72.21 | $68.77 | $68.84 | $65.74 | 295,002 |
| 2018-02-27 | $75.59 | $76.33 | $72.33 | $72.42 | $68.89 | 233,018 |
| 2018-02-26 | $76.13 | $76.13 | $74.62 | $75.43 | $71.76 | 208,760 |
| 2018-02-23 | $75.61 | $75.94 | $74.17 | $75.65 | $71.97 | 132,364 |
| 2018-02-22 | $75.01 | $75.89 | $74.06 | $75.10 | $71.44 | 192,826 |
| 2018-02-21 | $74.96 | $77.48 | $74.53 | $74.64 | $71.01 | 197,179 |
| 2018-02-20 | $75.67 | $77.54 | $74.45 | $74.59 | $70.96 | 188,265 |
| 2018-02-16 | $76.16 | $77.53 | $75.19 | $76.10 | $72.40 | 147,336 |
| 2018-02-15 | $77.78 | $78.08 | $75.21 | $76.25 | $72.54 | 164,241 |
| 2018-02-14 | $74.61 | $77.04 | $74.01 | $76.54 | $72.81 | 200,275 |
| 2018-02-13 | $77.72 | $77.83 | $74.15 | $75.21 | $71.55 | 253,536 |
| 2018-02-12 | $77.63 | $79.10 | $75.26 | $77.83 | $74.04 | 256,940 |
| 2018-02-09 | $76.39 | $78.01 | $74.06 | $77.13 | $73.38 | 404,195 |
| 2018-02-08 | $74.99 | $79.17 | $74.82 | $75.04 | $71.39 | 694,579 |
| 2018-02-07 | $71.14 | $74.65 | $70.65 | $72.85 | $69.30 | 605,324 |
| 2018-02-06 | $66.26 | $71.58 | $65.68 | $71.40 | $67.92 | 330,985 |
| 2018-02-05 | $71.64 | $72.55 | $67.29 | $67.61 | $64.32 | 364,930 |
| 2018-02-02 | $76.66 | $76.66 | $72.04 | $72.19 | $68.68 | 255,188 |
| 2018-02-01 | $78.13 | $78.13 | $75.64 | $77.09 | $73.34 | 216,031 |
| 2018-01-31 | $79.85 | $80.21 | $77.14 | $78.45 | $74.63 | 247,012 |
| 2018-01-30 | $79.61 | $79.94 | $78.38 | $79.33 | $75.47 | 175,415 |
| 2018-01-29 | $80.00 | $80.99 | $79.48 | $79.69 | $75.81 | 114,924 |
| 2018-01-26 | $79.52 | $80.61 | $78.85 | $80.29 | $76.38 | 102,633 |
| 2018-01-25 | $79.90 | $80.14 | $78.26 | $79.24 | $75.38 | 90,892 |
| 2018-01-24 | $79.30 | $80.11 | $78.23 | $79.39 | $75.53 | 146,263 |
| 2018-01-23 | $80.45 | $81.15 | $77.76 | $79.04 | $75.19 | 181,920 |
| 2018-01-22 | $79.50 | $80.84 | $79.34 | $80.84 | $76.90 | 118,418 |
| 2018-01-19 | $78.35 | $80.05 | $77.41 | $79.48 | $75.61 | 122,032 |
| 2018-01-18 | $78.52 | $79.18 | $77.52 | $78.06 | $74.26 | 145,958 |
| 2018-01-17 | $80.00 | $80.00 | $78.23 | $78.66 | $74.83 | 141,290 |
| 2018-01-16 | $83.41 | $83.97 | $79.22 | $79.68 | $75.80 | 205,156 |
| 2018-01-12 | $80.85 | $83.45 | $80.61 | $82.47 | $78.46 | 152,592 |
| 2018-01-11 | $78.47 | $81.09 | $78.16 | $80.60 | $76.68 | 186,490 |
| 2018-01-10 | $79.39 | $80.41 | $78.34 | $78.41 | $74.59 | 220,163 |
| 2018-01-09 | $79.09 | $80.41 | $77.40 | $79.52 | $75.65 | 282,215 |
| 2018-01-08 | $76.80 | $78.87 | $76.44 | $78.56 | $74.74 | 182,100 |
| 2018-01-05 | $73.40 | $76.72 | $73.31 | $76.40 | $72.68 | 279,554 |
| 2018-01-04 | $72.51 | $74.00 | $71.30 | $73.24 | $69.67 | 325,272 |
| 2018-01-03 | $72.25 | $72.60 | $71.04 | $72.36 | $68.84 | 193,659 |
| 2018-01-02 | $71.14 | $72.76 | $71.14 | $72.51 | $68.98 | 319,054 |
| 2017-12-29 | $72.80 | $73.51 | $70.92 | $70.97 | $67.52 | 153,273 |
| 2017-12-28 | $72.96 | $73.70 | $72.08 | $72.81 | $69.27 | 175,769 |
| 2017-12-27 | $74.59 | $75.16 | $72.81 | $73.03 | $69.47 | 606,387 |
| 2017-12-26 | $74.33 | $75.13 | $73.66 | $74.75 | $71.11 | 192,845 |
| 2017-12-22 | $75.50 | $75.50 | $73.58 | $74.84 | $71.20 | 140,228 |
| 2017-12-21 | $76.10 | $76.53 | $75.06 | $75.56 | $71.88 | 170,261 |
| 2017-12-20 | $75.89 | $76.69 | $75.40 | $76.19 | $72.48 | 123,295 |
| 2017-12-19 | $78.33 | $78.33 | $75.30 | $75.53 | $71.85 | 147,082 |
| 2017-12-18 | $76.90 | $79.35 | $76.90 | $78.02 | $74.22 | 240,310 |
| 2017-12-15 | $74.84 | $77.01 | $74.74 | $76.12 | $72.41 | 388,126 |
| 2017-12-14 | $78.42 | $78.67 | $74.05 | $74.77 | $71.13 | 230,982 |
| 2017-12-13 | $78.56 | $78.64 | $77.10 | $78.03 | $74.23 | 168,282 |
| 2017-12-12 | $80.63 | $80.81 | $78.33 | $78.38 | $74.56 | 149,339 |
| 2017-12-11 | $80.99 | $81.03 | $79.97 | $80.63 | $76.70 | 82,464 |
| 2017-12-08 | $80.63 | $81.56 | $79.33 | $81.08 | $77.13 | 112,613 |
| 2017-12-07 | $79.72 | $81.08 | $79.72 | $80.39 | $76.48 | 97,182 |
| 2017-12-06 | $81.26 | $81.26 | $79.48 | $79.62 | $75.74 | 155,991 |
| 2017-12-05 | $82.75 | $82.75 | $80.91 | $80.99 | $77.05 | 243,892 |
| 2017-12-04 | $82.00 | $83.42 | $81.49 | $82.49 | $78.47 | 223,605 |
| 2017-12-01 | $81.00 | $81.48 | $78.00 | $81.02 | $77.08 | 180,683 |
| 2017-11-30 | $83.32 | $83.88 | $80.85 | $81.03 | $77.09 | 181,506 |
| 2017-11-29 | $81.45 | $84.47 | $81.45 | $83.40 | $79.10 | 300,380 |
| 2017-11-28 | $78.78 | $81.22 | $78.54 | $81.11 | $76.92 | 258,949 |
| 2017-11-27 | $78.35 | $79.56 | $77.65 | $78.55 | $74.50 | 159,683 |
| 2017-11-24 | $78.62 | $79.59 | $77.52 | $78.53 | $74.48 | 103,770 |
| 2017-11-22 | $78.76 | $79.01 | $77.67 | $78.29 | $74.25 | 147,617 |
| 2017-11-21 | $78.82 | $78.82 | $77.24 | $78.44 | $74.39 | 343,760 |
| 2017-11-20 | $76.93 | $78.77 | $75.70 | $78.69 | $74.63 | 311,674 |
| 2017-11-17 | $77.44 | $77.98 | $76.70 | $77.01 | $73.04 | 266,791 |
| 2017-11-16 | $77.76 | $78.24 | $76.79 | $77.26 | $73.27 | 254,497 |
| 2017-11-15 | $77.28 | $78.66 | $76.27 | $77.68 | $73.67 | 213,348 |
| 2017-11-14 | $77.25 | $78.04 | $75.96 | $77.40 | $73.41 | 416,484 |
| 2017-11-13 | $77.54 | $79.32 | $77.07 | $77.52 | $73.52 | 353,037 |
| 2017-11-10 | $77.80 | $80.31 | $77.48 | $79.63 | $75.52 | 391,963 |
| 2017-11-09 | $79.51 | $81.27 | $77.75 | $77.89 | $73.87 | 374,268 |
| 2017-11-08 | $78.89 | $80.12 | $78.16 | $79.32 | $75.23 | 216,894 |
| 2017-11-07 | $81.00 | $81.62 | $78.95 | $79.19 | $75.10 | 225,501 |
| 2017-11-06 | $80.64 | $82.14 | $80.37 | $81.03 | $76.85 | 191,380 |
| 2017-11-03 | $80.63 | $81.30 | $79.70 | $80.36 | $76.21 | 227,249 |
| 2017-11-02 | $79.50 | $82.00 | $78.85 | $80.45 | $76.30 | 396,676 |
| 2017-11-01 | $79.00 | $79.71 | $77.40 | $79.30 | $75.21 | 260,950 |
| 2017-10-31 | $78.73 | $80.07 | $77.84 | $78.57 | $74.52 | 309,103 |
| 2017-10-30 | $77.97 | $79.34 | $76.77 | $78.62 | $74.56 | 318,622 |
| 2017-10-27 | $79.30 | $81.00 | $78.37 | $78.46 | $74.41 | 572,357 |
| 2017-10-26 | $74.99 | $79.59 | $73.44 | $78.73 | $74.67 | 1,192,711 |
| 2017-10-25 | $69.85 | $71.44 | $68.69 | $70.38 | $66.75 | 496,354 |
| 2017-10-24 | $69.45 | $71.04 | $68.63 | $70.58 | $66.94 | 200,545 |
| 2017-10-23 | $69.51 | $69.51 | $68.49 | $69.03 | $65.47 | 168,997 |
| 2017-10-20 | $69.72 | $70.05 | $68.98 | $69.64 | $66.05 | 177,198 |
| 2017-10-19 | $69.85 | $69.85 | $68.32 | $69.22 | $65.65 | 155,271 |
| 2017-10-18 | $70.33 | $71.44 | $69.62 | $70.17 | $66.55 | 140,382 |
| 2017-10-17 | $69.31 | $70.63 | $68.98 | $70.22 | $66.60 | 146,655 |
| 2017-10-16 | $69.63 | $70.23 | $68.84 | $69.44 | $65.86 | 125,472 |
| 2017-10-13 | $69.73 | $70.49 | $69.20 | $69.48 | $65.89 | 137,256 |
| 2017-10-12 | $70.51 | $70.51 | $68.68 | $69.62 | $66.03 | 291,147 |
| 2017-10-11 | $72.15 | $72.15 | $70.17 | $70.45 | $66.81 | 169,485 |
| 2017-10-10 | $71.24 | $72.05 | $70.78 | $72.05 | $68.33 | 180,226 |
| 2017-10-09 | $71.72 | $72.39 | $70.62 | $70.82 | $67.17 | 177,385 |
| 2017-10-06 | $72.18 | $73.10 | $71.17 | $71.72 | $68.02 | 278,137 |
| 2017-10-05 | $73.49 | $73.61 | $71.91 | $72.68 | $68.93 | 308,102 |
| 2017-10-04 | $74.01 | $74.88 | $72.85 | $73.61 | $69.81 | 207,754 |
| 2017-10-03 | $74.40 | $75.42 | $73.50 | $73.96 | $70.14 | 417,649 |
| 2017-10-02 | $72.55 | $73.70 | $71.01 | $73.53 | $69.74 | 414,484 |
| 2017-09-29 | $72.03 | $72.64 | $70.21 | $72.46 | $68.72 | 526,051 |
| 2017-09-28 | $71.75 | $72.29 | $70.06 | $72.05 | $68.33 | 354,169 |
| 2017-09-27 | $72.13 | $72.78 | $71.03 | $72.20 | $68.47 | 792,611 |
| 2017-09-26 | $69.72 | $72.09 | $69.72 | $71.78 | $68.08 | 548,708 |
| 2017-09-25 | $69.02 | $70.57 | $68.73 | $69.62 | $66.03 | 319,619 |
| 2017-09-22 | $67.23 | $69.83 | $67.23 | $69.34 | $65.76 | 297,245 |
| 2017-09-21 | $66.67 | $67.27 | $66.01 | $66.91 | $63.46 | 355,355 |
| 2017-09-20 | $66.26 | $66.70 | $65.18 | $66.17 | $62.76 | 116,226 |
| 2017-09-19 | $65.01 | $66.43 | $64.70 | $66.30 | $62.88 | 234,872 |
| 2017-09-18 | $66.30 | $66.55 | $64.42 | $64.69 | $61.35 | 225,625 |
| 2017-09-15 | $65.83 | $66.58 | $65.25 | $66.24 | $62.82 | 363,341 |
| 2017-09-14 | $66.50 | $66.50 | $65.27 | $65.70 | $62.31 | 184,029 |
| 2017-09-13 | $66.86 | $67.33 | $65.53 | $66.53 | $63.10 | 418,650 |
| 2017-09-12 | $65.96 | $67.20 | $65.66 | $66.92 | $63.47 | 382,329 |
| 2017-09-11 | $65.72 | $67.68 | $65.36 | $65.85 | $62.45 | 558,714 |
| 2017-09-08 | $64.23 | $64.92 | $62.66 | $64.81 | $61.47 | 227,029 |
| 2017-09-07 | $63.52 | $65.41 | $63.33 | $64.36 | $61.04 | 484,166 |
| 2017-09-06 | $63.74 | $63.74 | $61.53 | $62.30 | $59.08 | 426,363 |
| 2017-09-05 | $61.74 | $64.02 | $61.65 | $63.12 | $59.86 | 415,576 |
| 2017-09-01 | $60.16 | $62.97 | $60.16 | $61.68 | $58.50 | 315,360 |
| 2017-08-31 | $57.72 | $60.66 | $57.72 | $60.02 | $56.92 | 496,398 |
| 2017-08-30 | $54.88 | $57.71 | $54.72 | $57.59 | $54.62 | 375,613 |
| 2017-08-29 | $53.44 | $55.35 | $53.11 | $54.94 | $51.89 | 401,238 |
| 2017-08-28 | $55.72 | $56.24 | $53.41 | $54.15 | $51.14 | 416,316 |
| 2017-08-25 | $54.84 | $56.25 | $54.46 | $55.71 | $52.62 | 160,086 |
| 2017-08-24 | $55.19 | $55.88 | $54.52 | $54.72 | $51.68 | 282,520 |
| 2017-08-23 | $54.61 | $55.26 | $54.53 | $54.65 | $51.61 | 200,250 |
| 2017-08-22 | $55.22 | $55.79 | $54.15 | $54.86 | $51.81 | 231,606 |
| 2017-08-21 | $53.90 | $55.25 | $53.04 | $54.94 | $51.89 | 200,521 |
| 2017-08-18 | $52.65 | $53.94 | $51.62 | $53.92 | $50.93 | 314,248 |
| 2017-08-17 | $55.17 | $55.55 | $53.14 | $53.21 | $50.25 | 284,765 |
| 2017-08-16 | $56.33 | $56.66 | $55.12 | $55.34 | $52.27 | 152,759 |
| 2017-08-15 | $56.37 | $56.37 | $54.55 | $55.90 | $52.80 | 218,639 |
| 2017-08-14 | $56.61 | $57.29 | $55.93 | $56.36 | $53.23 | 131,388 |
| 2017-08-11 | $55.25 | $56.72 | $54.15 | $56.21 | $53.09 | 183,108 |
| 2017-08-10 | $56.80 | $56.87 | $55.87 | $56.50 | $53.36 | 175,348 |
| 2017-08-09 | $56.36 | $57.39 | $55.33 | $57.03 | $53.86 | 162,589 |
| 2017-08-08 | $57.97 | $58.74 | $56.46 | $56.82 | $53.66 | 156,935 |
| 2017-08-07 | $57.58 | $58.19 | $57.10 | $57.81 | $54.60 | 123,428 |
| 2017-08-04 | $57.22 | $57.82 | $56.48 | $57.53 | $54.33 | 155,586 |
| 2017-08-03 | $57.44 | $58.83 | $57.04 | $57.23 | $54.05 | 110,992 |
| 2017-08-02 | $59.13 | $59.29 | $57.82 | $57.87 | $54.66 | 158,444 |
| 2017-08-01 | $59.58 | $59.93 | $57.71 | $59.51 | $56.20 | 165,801 |
| 2017-07-31 | $61.16 | $61.16 | $58.52 | $59.55 | $56.24 | 163,550 |
| 2017-07-28 | $60.33 | $61.24 | $58.89 | $61.05 | $57.66 | 202,860 |
| 2017-07-27 | $61.72 | $62.98 | $58.40 | $60.97 | $57.58 | 389,981 |
| 2017-07-26 | $60.72 | $61.42 | $59.45 | $60.74 | $57.37 | 210,624 |
| 2017-07-25 | $59.24 | $62.02 | $59.01 | $60.39 | $57.04 | 268,439 |
| 2017-07-24 | $61.62 | $61.83 | $59.94 | $60.26 | $56.91 | 152,558 |
| 2017-07-21 | $62.58 | $62.58 | $61.09 | $61.95 | $58.51 | 140,349 |
| 2017-07-20 | $62.67 | $62.67 | $61.25 | $62.34 | $58.88 | 108,894 |
| 2017-07-19 | $61.49 | $62.93 | $61.44 | $62.37 | $58.91 | 134,595 |
| 2017-07-18 | $62.51 | $62.51 | $60.96 | $61.30 | $57.90 | 153,903 |
| 2017-07-17 | $62.29 | $63.60 | $61.81 | $63.09 | $59.59 | 119,812 |
| 2017-07-14 | $64.44 | $64.44 | $62.26 | $62.88 | $59.39 | 188,746 |
| 2017-07-13 | $62.36 | $65.46 | $62.36 | $65.06 | $61.45 | 257,316 |
| 2017-07-12 | $63.56 | $65.60 | $62.10 | $62.43 | $58.96 | 425,536 |
| 2017-07-11 | $61.42 | $61.71 | $60.52 | $61.38 | $57.97 | 217,011 |
| 2017-07-10 | $63.20 | $63.28 | $60.62 | $61.24 | $57.84 | 194,030 |
| 2017-07-07 | $62.19 | $63.24 | $61.88 | $63.01 | $59.51 | 113,850 |
| 2017-07-06 | $63.20 | $64.00 | $61.39 | $61.95 | $58.51 | 199,199 |
| 2017-07-05 | $64.27 | $65.08 | $61.95 | $63.30 | $59.78 | 157,073 |
| 2017-07-03 | $63.80 | $65.60 | $63.72 | $64.79 | $61.19 | 85,548 |
| 2017-06-30 | $63.42 | $63.81 | $62.25 | $63.32 | $59.80 | 204,792 |
| 2017-06-29 | $61.83 | $63.98 | $61.75 | $63.18 | $59.67 | 215,829 |
| 2017-06-28 | $61.68 | $63.00 | $61.23 | $61.78 | $58.35 | 250,256 |
| 2017-06-27 | $60.48 | $61.83 | $60.41 | $61.38 | $57.97 | 151,877 |
| 2017-06-26 | $57.92 | $61.03 | $57.39 | $60.56 | $57.20 | 256,214 |
| 2017-06-23 | $58.29 | $58.29 | $57.26 | $57.47 | $54.28 | 427,814 |
| 2017-06-22 | $57.87 | $58.60 | $56.79 | $58.38 | $55.14 | 188,941 |
| 2017-06-21 | $59.76 | $60.35 | $57.11 | $57.77 | $54.56 | 237,018 |
| 2017-06-20 | $59.47 | $59.70 | $58.16 | $59.07 | $55.79 | 218,227 |
| 2017-06-19 | $59.70 | $60.53 | $58.55 | $59.91 | $56.58 | 237,283 |
| 2017-06-16 | $61.15 | $61.20 | $57.46 | $59.56 | $56.25 | 472,714 |
| 2017-06-15 | $61.75 | $63.03 | $61.27 | $62.19 | $58.74 | 210,170 |
| 2017-06-14 | $63.00 | $63.00 | $60.96 | $62.31 | $58.85 | 184,572 |
| 2017-06-13 | $63.42 | $63.65 | $61.46 | $62.87 | $59.38 | 313,595 |
| 2017-06-12 | $61.39 | $63.85 | $60.79 | $62.99 | $59.49 | 256,313 |
| 2017-06-09 | $58.95 | $61.58 | $58.20 | $61.44 | $58.03 | 291,989 |
| 2017-06-08 | $62.39 | $62.99 | $58.85 | $58.87 | $55.60 | 393,210 |
| 2017-06-07 | $62.41 | $64.07 | $62.06 | $62.96 | $59.46 | 238,827 |
| 2017-06-06 | $61.34 | $62.65 | $60.59 | $62.09 | $58.64 | 221,378 |
| 2017-06-05 | $61.10 | $62.31 | $60.69 | $61.79 | $58.36 | 153,857 |
| 2017-06-02 | $62.30 | $62.58 | $60.44 | $61.04 | $57.65 | 206,774 |
| 2017-06-01 | $60.35 | $63.03 | $60.16 | $62.30 | $58.84 | 368,957 |
| 2017-05-31 | $60.75 | $60.75 | $58.60 | $60.15 | $56.81 | 278,818 |
| 2017-05-30 | $60.95 | $61.68 | $60.05 | $60.26 | $56.91 | 279,940 |
| 2017-05-26 | $60.12 | $61.80 | $59.55 | $61.72 | $58.06 | 434,813 |
| 2017-05-25 | $62.58 | $62.82 | $60.35 | $60.74 | $57.14 | 381,007 |
| 2017-05-24 | $62.24 | $62.94 | $61.27 | $62.16 | $58.47 | 279,339 |
| 2017-05-23 | $64.17 | $65.03 | $61.66 | $62.69 | $58.97 | 496,126 |
| 2017-05-22 | $64.28 | $65.71 | $63.56 | $64.48 | $60.66 | 300,695 |
| 2017-05-19 | $62.35 | $63.98 | $61.83 | $63.85 | $60.06 | 279,798 |
| 2017-05-18 | $61.98 | $63.00 | $61.58 | $62.03 | $58.35 | 391,460 |
| 2017-05-17 | $62.72 | $63.45 | $61.41 | $62.33 | $58.63 | 478,474 |
| 2017-05-16 | $63.50 | $64.10 | $62.54 | $64.07 | $60.27 | 320,596 |
| 2017-05-15 | $62.30 | $64.33 | $62.30 | $63.15 | $59.41 | 441,182 |
| 2017-05-12 | $62.21 | $62.87 | $61.79 | $62.22 | $58.53 | 180,958 |
| 2017-05-11 | $62.48 | $62.53 | $59.83 | $61.98 | $58.31 | 235,595 |
| 2017-05-10 | $62.12 | $63.26 | $62.12 | $63.05 | $59.31 | 183,395 |
| 2017-05-09 | $64.14 | $64.37 | $61.96 | $62.36 | $58.66 | 335,529 |
| 2017-05-08 | $64.94 | $65.14 | $63.78 | $64.24 | $60.43 | 169,108 |
| 2017-05-05 | $64.64 | $64.87 | $63.43 | $64.87 | $61.02 | 159,411 |
| 2017-05-04 | $65.37 | $65.96 | $64.12 | $64.26 | $60.45 | 226,748 |
| 2017-05-03 | $64.03 | $65.12 | $63.76 | $65.12 | $61.26 | 314,053 |
| 2017-05-02 | $67.80 | $67.87 | $64.28 | $64.39 | $60.57 | 451,080 |
| 2017-05-01 | $69.08 | $69.64 | $67.52 | $67.88 | $63.86 | 355,231 |
| 2017-04-28 | $71.11 | $71.99 | $68.67 | $68.95 | $64.86 | 449,545 |
| 2017-04-27 | $74.20 | $75.66 | $73.52 | $74.91 | $70.47 | 237,702 |
| 2017-04-26 | $72.85 | $74.78 | $72.00 | $74.05 | $69.66 | 209,191 |
| 2017-04-25 | $73.45 | $74.32 | $72.14 | $72.57 | $68.27 | 142,304 |
| 2017-04-24 | $71.96 | $73.37 | $71.40 | $72.81 | $68.49 | 180,188 |
| 2017-04-21 | $71.09 | $71.15 | $69.18 | $70.11 | $65.95 | 312,997 |
| 2017-04-20 | $71.02 | $73.24 | $70.58 | $71.17 | $66.95 | 285,221 |
| 2017-04-19 | $67.79 | $71.32 | $67.79 | $70.33 | $66.16 | 299,516 |
| 2017-04-18 | $67.08 | $67.88 | $66.79 | $67.47 | $63.47 | 154,308 |
| 2017-04-17 | $66.34 | $67.68 | $65.96 | $67.53 | $63.53 | 123,233 |
| 2017-04-13 | $67.94 | $68.48 | $66.26 | $66.31 | $62.38 | 160,714 |
| 2017-04-12 | $68.56 | $68.73 | $67.65 | $68.12 | $64.08 | 254,651 |
| 2017-04-11 | $67.47 | $68.97 | $66.43 | $68.75 | $64.67 | 183,192 |
| 2017-04-10 | $66.45 | $68.26 | $66.45 | $67.84 | $63.82 | 197,081 |
| 2017-04-07 | $66.54 | $67.22 | $65.86 | $66.39 | $62.45 | 214,828 |
| 2017-04-06 | $65.07 | $66.65 | $64.76 | $66.58 | $62.63 | 327,607 |
| 2017-04-05 | $67.39 | $67.98 | $63.76 | $64.59 | $60.76 | 397,427 |
| 2017-04-04 | $68.45 | $68.55 | $65.55 | $66.52 | $62.58 | 540,156 |
| 2017-04-03 | $74.14 | $74.14 | $68.68 | $69.00 | $64.91 | 490,801 |
| 2017-03-31 | $74.72 | $75.27 | $73.54 | $74.08 | $69.69 | 293,359 |
| 2017-03-30 | $74.07 | $74.93 | $73.93 | $74.86 | $70.42 | 144,986 |
| 2017-03-29 | $72.72 | $74.89 | $72.66 | $74.36 | $69.95 | 238,138 |
| 2017-03-28 | $71.85 | $73.30 | $71.47 | $72.85 | $68.53 | 181,042 |
| 2017-03-27 | $70.85 | $72.95 | $70.85 | $72.19 | $67.91 | 124,254 |
| 2017-03-24 | $72.71 | $73.19 | $71.01 | $71.95 | $67.68 | 151,484 |
| 2017-03-23 | $72.45 | $73.88 | $72.11 | $72.63 | $68.32 | 175,845 |
| 2017-03-22 | $72.95 | $73.72 | $71.75 | $72.48 | $68.18 | 277,052 |
| 2017-03-21 | $77.21 | $77.21 | $72.40 | $73.56 | $69.20 | 211,813 |
| 2017-03-20 | $77.35 | $77.69 | $75.95 | $76.84 | $72.28 | 189,936 |
| 2017-03-17 | $79.73 | $79.93 | $76.72 | $77.55 | $72.95 | 360,323 |
| 2017-03-16 | $78.50 | $79.57 | $78.26 | $79.24 | $74.54 | 192,309 |
| 2017-03-15 | $77.30 | $78.62 | $77.07 | $78.35 | $73.70 | 217,648 |
| 2017-03-14 | $76.08 | $77.29 | $74.97 | $77.05 | $72.48 | 147,753 |
| 2017-03-13 | $75.24 | $76.12 | $74.65 | $76.08 | $71.57 | 156,417 |
| 2017-03-10 | $75.46 | $76.17 | $74.81 | $75.31 | $70.84 | 164,606 |
| 2017-03-09 | $76.29 | $76.54 | $74.70 | $75.00 | $70.55 | 187,868 |
| 2017-03-08 | $75.80 | $77.59 | $75.34 | $76.64 | $72.10 | 163,878 |
| 2017-03-07 | $76.63 | $76.73 | $75.13 | $75.40 | $70.93 | 187,997 |
| 2017-03-06 | $77.38 | $77.47 | $76.12 | $76.67 | $72.12 | 175,375 |
| 2017-03-03 | $78.65 | $78.99 | $77.36 | $78.08 | $73.45 | 180,195 |
| 2017-03-02 | $78.55 | $79.43 | $77.68 | $78.77 | $74.10 | 182,012 |
| 2017-03-01 | $78.99 | $79.61 | $77.62 | $78.53 | $73.87 | 314,826 |
| 2017-02-28 | $79.19 | $79.40 | $77.52 | $77.69 | $73.08 | 200,561 |
| 2017-02-27 | $79.28 | $80.11 | $78.61 | $79.73 | $75.00 | 276,233 |
| 2017-02-24 | $78.88 | $81.52 | $78.00 | $79.52 | $74.58 | 225,955 |
| 2017-02-23 | $81.68 | $81.70 | $79.06 | $79.33 | $74.40 | 244,430 |
| 2017-02-22 | $82.81 | $83.05 | $81.20 | $81.82 | $76.74 | 122,134 |
| 2017-02-21 | $81.00 | $83.18 | $80.95 | $83.05 | $77.89 | 236,520 |
| 2017-02-17 | $79.26 | $80.52 | $78.15 | $80.31 | $75.32 | 188,306 |
| 2017-02-16 | $80.71 | $80.89 | $78.96 | $79.56 | $74.62 | 142,219 |
| 2017-02-15 | $79.81 | $81.09 | $79.25 | $81.08 | $76.04 | 250,510 |
| 2017-02-14 | $78.06 | $79.51 | $77.86 | $79.13 | $74.21 | 273,819 |
| 2017-02-13 | $79.21 | $79.21 | $78.03 | $78.38 | $73.51 | 180,576 |
| 2017-02-10 | $78.52 | $78.93 | $77.29 | $78.44 | $73.57 | 304,324 |
| 2017-02-09 | $76.99 | $78.33 | $76.69 | $77.94 | $73.10 | 411,202 |
| 2017-02-08 | $78.23 | $78.23 | $76.25 | $76.77 | $72.00 | 219,859 |
| 2017-02-07 | $79.39 | $79.72 | $77.51 | $78.39 | $73.52 | 214,226 |
| 2017-02-06 | $79.06 | $79.70 | $77.99 | $78.68 | $73.79 | 264,974 |
| 2017-02-03 | $79.80 | $80.94 | $78.81 | $80.00 | $75.03 | 293,130 |
| 2017-02-02 | $79.32 | $81.98 | $77.49 | $78.79 | $73.90 | 232,136 |
| 2017-02-01 | $81.01 | $82.68 | $78.87 | $79.18 | $74.26 | 371,666 |
| 2017-01-31 | $79.61 | $81.19 | $78.25 | $80.79 | $75.77 | 178,847 |
| 2017-01-30 | $78.81 | $80.35 | $78.00 | $80.23 | $75.25 | 240,398 |
| 2017-01-27 | $80.27 | $80.34 | $78.86 | $79.30 | $74.37 | 180,632 |
| 2017-01-26 | $81.68 | $82.28 | $79.76 | $80.06 | $75.09 | 193,553 |
| 2017-01-25 | $81.27 | $82.30 | $81.27 | $81.82 | $76.74 | 183,075 |
| 2017-01-24 | $80.22 | $81.25 | $79.89 | $80.86 | $75.84 | 305,419 |
| 2017-01-23 | $79.47 | $80.43 | $79.34 | $79.44 | $74.51 | 127,622 |
| 2017-01-20 | $81.08 | $81.65 | $79.46 | $80.25 | $75.27 | 158,975 |
| 2017-01-19 | $81.01 | $81.50 | $80.04 | $81.08 | $76.04 | 273,843 |
| 2017-01-18 | $80.26 | $81.45 | $79.49 | $81.00 | $75.97 | 201,136 |
| 2017-01-17 | $79.04 | $83.00 | $79.04 | $80.23 | $75.25 | 169,155 |
| 2017-01-13 | $80.04 | $80.97 | $79.28 | $79.65 | $74.70 | 162,280 |
| 2017-01-12 | $79.79 | $80.15 | $77.33 | $79.52 | $74.58 | 218,954 |
| 2017-01-11 | $79.93 | $80.12 | $78.35 | $79.87 | $74.91 | 166,691 |
| 2017-01-10 | $77.40 | $81.05 | $77.40 | $80.51 | $75.51 | 180,137 |
| 2017-01-09 | $78.31 | $78.99 | $77.47 | $78.43 | $73.56 | 124,037 |
| 2017-01-06 | $79.17 | $79.80 | $77.95 | $78.78 | $73.89 | 142,995 |
| 2017-01-05 | $81.05 | $81.67 | $78.22 | $78.68 | $73.79 | 251,392 |
| 2017-01-04 | $79.94 | $81.99 | $79.94 | $81.73 | $76.65 | 289,404 |
| 2017-01-03 | $79.98 | $80.40 | $78.38 | $79.49 | $74.55 | 221,068 |
| 2016-12-30 | $78.26 | $78.34 | $77.32 | $77.94 | $73.10 | 144,686 |
| 2016-12-29 | $77.73 | $79.23 | $77.14 | $77.90 | $73.06 | 92,729 |
| 2016-12-28 | $79.31 | $79.77 | $76.66 | $77.70 | $72.87 | 128,685 |
| 2016-12-27 | $78.47 | $80.36 | $78.29 | $79.24 | $74.32 | 166,813 |
| 2016-12-23 | $78.10 | $79.65 | $77.67 | $78.31 | $73.45 | 252,956 |
| 2016-12-22 | $81.21 | $81.21 | $77.50 | $77.65 | $72.83 | 238,250 |
| 2016-12-21 | $80.68 | $81.41 | $80.27 | $81.07 | $76.03 | 131,152 |
| 2016-12-20 | $78.60 | $80.50 | $78.31 | $80.43 | $75.43 | 146,949 |
| 2016-12-19 | $77.90 | $79.50 | $77.57 | $78.64 | $73.76 | 134,951 |
| 2016-12-16 | $77.59 | $79.01 | $77.43 | $77.81 | $72.98 | 358,325 |
| 2016-12-15 | $76.50 | $78.92 | $76.17 | $77.39 | $72.58 | 291,181 |
| 2016-12-14 | $77.78 | $78.36 | $75.92 | $76.40 | $71.65 | 239,416 |
| 2016-12-13 | $79.51 | $79.76 | $77.42 | $78.24 | $73.38 | 312,384 |
| 2016-12-12 | $81.05 | $81.05 | $77.92 | $79.03 | $74.12 | 307,717 |
| 2016-12-09 | $82.03 | $82.03 | $80.48 | $81.42 | $76.36 | 187,374 |
| 2016-12-08 | $80.51 | $82.35 | $80.25 | $82.35 | $77.23 | 193,937 |
| 2016-12-07 | $79.52 | $81.34 | $78.51 | $80.98 | $75.95 | 273,697 |
| 2016-12-06 | $76.22 | $79.63 | $76.22 | $79.43 | $74.50 | 349,156 |
| 2016-12-05 | $73.99 | $76.58 | $73.64 | $76.56 | $71.80 | 203,087 |
| 2016-12-02 | $74.44 | $74.94 | $72.90 | $73.02 | $68.48 | 141,235 |
| 2016-12-01 | $72.67 | $76.35 | $72.59 | $74.37 | $69.75 | 263,901 |
| 2016-11-30 | $72.10 | $73.89 | $71.75 | $72.59 | $68.08 | 243,619 |
| 2016-11-29 | $72.35 | $73.14 | $71.17 | $71.84 | $67.38 | 168,470 |
| 2016-11-28 | $72.83 | $73.28 | $71.11 | $72.11 | $67.42 | 246,666 |
| 2016-11-25 | $72.64 | $73.74 | $72.00 | $72.86 | $68.12 | 124,073 |
| 2016-11-23 | $71.06 | $72.32 | $70.50 | $72.32 | $67.61 | 317,467 |
| 2016-11-22 | $69.40 | $73.07 | $69.40 | $70.99 | $66.37 | 443,740 |
| 2016-11-21 | $69.97 | $70.96 | $69.50 | $70.51 | $65.92 | 180,849 |
| 2016-11-18 | $68.70 | $69.93 | $67.65 | $69.90 | $65.35 | 280,892 |
| 2016-11-17 | $68.85 | $68.93 | $67.79 | $68.78 | $64.30 | 181,286 |
| 2016-11-16 | $68.26 | $68.96 | $67.68 | $68.53 | $64.07 | 209,506 |
| 2016-11-15 | $67.70 | $68.75 | $66.31 | $68.37 | $63.92 | 276,372 |
| 2016-11-14 | $64.98 | $68.72 | $64.46 | $67.86 | $63.44 | 396,563 |
| 2016-11-11 | $63.45 | $64.88 | $62.22 | $64.72 | $60.51 | 260,506 |
| 2016-11-10 | $60.32 | $63.75 | $60.32 | $62.72 | $58.64 | 349,604 |
| 2016-11-09 | $55.88 | $60.38 | $55.56 | $60.14 | $56.22 | 215,847 |
| 2016-11-08 | $58.63 | $58.63 | $56.18 | $57.05 | $53.34 | 234,037 |
| 2016-11-07 | $58.83 | $59.60 | $58.36 | $58.90 | $55.07 | 231,154 |
| 2016-11-04 | $56.45 | $58.85 | $56.29 | $57.55 | $53.80 | 241,731 |
| 2016-11-03 | $57.85 | $58.21 | $56.39 | $56.53 | $52.85 | 314,342 |
| 2016-11-02 | $58.20 | $58.54 | $57.13 | $57.47 | $53.73 | 802,370 |
| 2016-11-01 | $60.23 | $60.43 | $58.26 | $58.57 | $54.76 | 320,811 |
| 2016-10-31 | $59.48 | $60.59 | $58.86 | $60.27 | $56.35 | 411,026 |
| 2016-10-28 | $58.41 | $59.64 | $58.24 | $59.05 | $55.21 | 479,459 |
| 2016-10-27 | $59.52 | $59.57 | $58.40 | $58.90 | $55.07 | 473,249 |
| 2016-10-26 | $58.90 | $59.65 | $58.69 | $59.33 | $55.47 | 58,424 |
| 2016-10-25 | $59.28 | $59.56 | $58.51 | $59.16 | $55.31 | 107,944 |
| 2016-10-24 | $59.95 | $61.08 | $58.77 | $60.18 | $56.26 | 417,587 |
| 2016-10-21 | $58.42 | $60.36 | $58.42 | $59.66 | $55.78 | 631,900 |
| 2016-10-20 | $55.75 | $59.89 | $55.06 | $59.15 | $55.30 | 1,130,715 |
| 2016-10-19 | $61.50 | $63.21 | $61.13 | $63.06 | $58.95 | 237,892 |
| 2016-10-18 | $63.17 | $63.22 | $61.29 | $61.61 | $57.60 | 263,280 |
| 2016-10-17 | $62.45 | $63.51 | $61.97 | $62.55 | $58.48 | 539,935 |
| 2016-10-14 | $62.40 | $63.12 | $62.05 | $62.73 | $58.65 | 187,355 |
| 2016-10-13 | $64.15 | $64.15 | $61.84 | $62.14 | $58.09 | 230,146 |
| 2016-10-12 | $64.27 | $65.30 | $63.91 | $64.83 | $60.61 | 187,110 |
| 2016-10-11 | $63.62 | $64.50 | $63.28 | $64.32 | $60.13 | 297,091 |
| 2016-10-10 | $64.00 | $64.70 | $63.62 | $63.75 | $59.60 | 116,593 |
| 2016-10-07 | $64.91 | $65.33 | $63.30 | $63.87 | $59.71 | 172,336 |
| 2016-10-06 | $64.99 | $65.43 | $63.77 | $64.87 | $60.65 | 293,321 |
| 2016-10-05 | $63.27 | $65.94 | $63.27 | $65.45 | $61.19 | 265,169 |
| 2016-10-04 | $62.83 | $64.11 | $62.59 | $63.40 | $59.27 | 181,725 |
| 2016-10-03 | $63.47 | $63.86 | $62.48 | $62.80 | $58.71 | 280,086 |
| 2016-09-30 | $61.46 | $64.19 | $61.29 | $63.88 | $59.72 | 271,214 |
| 2016-09-29 | $60.59 | $62.21 | $60.59 | $61.50 | $57.50 | 242,864 |
| 2016-09-28 | $61.32 | $61.64 | $59.32 | $60.94 | $56.97 | 250,747 |
| 2016-09-27 | $61.37 | $62.10 | $60.95 | $61.21 | $57.22 | 225,317 |
| 2016-09-26 | $61.89 | $62.24 | $61.42 | $61.80 | $57.78 | 328,803 |
| 2016-09-23 | $60.84 | $62.30 | $60.75 | $62.09 | $58.05 | 219,401 |
| 2016-09-22 | $60.35 | $61.77 | $60.35 | $61.59 | $57.58 | 192,033 |
| 2016-09-21 | $59.24 | $60.01 | $58.77 | $59.79 | $55.90 | 225,027 |
| 2016-09-20 | $60.23 | $60.26 | $58.73 | $59.39 | $55.52 | 186,852 |
| 2016-09-19 | $60.59 | $60.88 | $59.39 | $59.85 | $55.95 | 271,799 |
| 2016-09-16 | $61.07 | $61.72 | $59.29 | $60.23 | $56.31 | 595,392 |
| 2016-09-15 | $61.60 | $62.40 | $61.01 | $61.31 | $57.32 | 337,744 |
| 2016-09-14 | $61.26 | $61.88 | $60.43 | $61.77 | $57.75 | 175,980 |
| 2016-09-13 | $60.60 | $61.83 | $60.43 | $61.26 | $57.27 | 248,703 |
| 2016-09-12 | $59.13 | $61.45 | $59.11 | $61.26 | $57.27 | 156,447 |
| 2016-09-09 | $60.93 | $61.05 | $59.58 | $59.68 | $55.79 | 242,592 |
| 2016-09-08 | $62.12 | $62.39 | $61.49 | $61.65 | $57.64 | 350,379 |
| 2016-09-07 | $61.39 | $62.89 | $61.23 | $62.54 | $58.47 | 347,545 |
| 2016-09-06 | $61.30 | $61.53 | $60.31 | $61.26 | $57.27 | 307,365 |
| 2016-09-02 | $59.88 | $61.07 | $59.65 | $60.91 | $56.94 | 331,618 |
| 2016-09-01 | $59.21 | $59.96 | $59.21 | $59.70 | $55.81 | 292,781 |
| 2016-08-31 | $59.38 | $59.96 | $58.83 | $59.34 | $55.48 | 335,315 |
| 2016-08-30 | $58.42 | $60.06 | $58.42 | $59.61 | $55.73 | 369,865 |
| 2016-08-29 | $58.10 | $59.09 | $57.96 | $58.73 | $54.70 | 265,339 |
| 2016-08-26 | $57.30 | $58.37 | $57.29 | $57.94 | $53.96 | 317,665 |
| 2016-08-25 | $56.44 | $57.43 | $56.25 | $57.26 | $53.33 | 157,999 |
| 2016-08-24 | $57.41 | $58.14 | $56.50 | $56.60 | $52.71 | 129,341 |
| 2016-08-23 | $57.54 | $58.29 | $57.23 | $57.40 | $53.46 | 209,734 |
| 2016-08-22 | $58.75 | $58.75 | $56.70 | $57.23 | $53.30 | 378,683 |
| 2016-08-19 | $59.34 | $59.77 | $58.80 | $59.06 | $55.00 | 175,212 |
| 2016-08-18 | $60.19 | $60.48 | $59.26 | $59.67 | $55.57 | 303,392 |
| 2016-08-17 | $60.97 | $60.98 | $59.48 | $60.17 | $56.04 | 126,570 |
| 2016-08-16 | $60.91 | $61.32 | $60.47 | $60.97 | $56.78 | 114,818 |
| 2016-08-15 | $60.39 | $61.42 | $60.39 | $61.13 | $56.93 | 171,494 |
| 2016-08-12 | $61.51 | $61.59 | $60.06 | $60.30 | $56.16 | 255,242 |
| 2016-08-11 | $60.73 | $62.19 | $60.43 | $61.39 | $57.17 | 230,490 |
| 2016-08-10 | $60.26 | $60.61 | $60.01 | $60.29 | $56.15 | 150,949 |
| 2016-08-09 | $60.31 | $60.61 | $59.66 | $59.99 | $55.87 | 214,765 |
| 2016-08-08 | $61.56 | $62.25 | $60.76 | $61.00 | $56.81 | 201,483 |
| 2016-08-05 | $61.41 | $62.63 | $61.41 | $61.49 | $57.27 | 295,925 |
| 2016-08-04 | $60.56 | $61.57 | $60.34 | $60.90 | $56.72 | 221,359 |
| 2016-08-03 | $59.73 | $60.71 | $58.85 | $60.54 | $56.38 | 150,753 |
| 2016-08-02 | $62.70 | $62.95 | $59.79 | $60.03 | $55.91 | 437,421 |
| 2016-08-01 | $62.29 | $62.93 | $61.66 | $62.76 | $58.45 | 522,240 |
| 2016-07-29 | $59.19 | $62.82 | $59.14 | $62.32 | $58.04 | 540,146 |
| 2016-07-28 | $58.30 | $59.25 | $56.19 | $59.15 | $55.09 | 532,049 |
| 2016-07-27 | $60.47 | $61.00 | $58.36 | $59.01 | $54.96 | 357,334 |
| 2016-07-26 | $60.59 | $61.11 | $60.15 | $60.41 | $56.26 | 371,630 |
| 2016-07-25 | $60.13 | $60.94 | $59.87 | $60.72 | $56.55 | 242,331 |
| 2016-07-22 | $59.98 | $60.39 | $58.87 | $60.14 | $56.01 | 193,021 |
| 2016-07-21 | $59.64 | $61.01 | $59.39 | $60.09 | $55.96 | 401,277 |
| 2016-07-20 | $59.74 | $59.89 | $58.61 | $59.56 | $55.47 | 299,502 |
| 2016-07-19 | $57.23 | $58.17 | $56.77 | $57.71 | $53.75 | 269,923 |
| 2016-07-18 | $55.33 | $57.82 | $55.16 | $57.69 | $53.73 | 394,213 |
| 2016-07-15 | $55.69 | $56.40 | $54.70 | $55.25 | $51.45 | 399,944 |
| 2016-07-14 | $55.60 | $57.33 | $55.23 | $55.32 | $51.52 | 527,956 |
| 2016-07-13 | $54.77 | $54.82 | $53.44 | $54.25 | $50.52 | 216,654 |
| 2016-07-12 | $53.14 | $55.10 | $53.07 | $54.48 | $50.74 | 390,879 |
| 2016-07-11 | $52.49 | $53.41 | $51.99 | $52.56 | $48.95 | 314,902 |
| 2016-07-08 | $50.19 | $52.19 | $50.16 | $51.96 | $48.39 | 299,808 |
| 2016-07-07 | $49.36 | $51.09 | $48.76 | $49.34 | $45.95 | 305,677 |
| 2016-07-06 | $48.00 | $49.44 | $47.31 | $48.82 | $45.47 | 369,283 |
| 2016-07-05 | $50.69 | $50.69 | $47.51 | $48.20 | $44.89 | 359,003 |
| 2016-07-01 | $49.44 | $52.20 | $49.44 | $51.11 | $47.60 | 415,159 |
| 2016-06-30 | $50.05 | $50.31 | $48.40 | $49.36 | $45.97 | 405,847 |
| 2016-06-29 | $50.21 | $50.77 | $49.87 | $50.02 | $46.58 | 352,975 |
| 2016-06-28 | $50.75 | $51.51 | $49.19 | $49.66 | $46.25 | 313,918 |
| 2016-06-27 | $52.37 | $53.03 | $49.60 | $50.10 | $46.66 | 363,747 |
| 2016-06-24 | $54.08 | $54.27 | $52.55 | $53.27 | $49.61 | 595,683 |
| 2016-06-23 | $56.15 | $57.31 | $55.83 | $56.93 | $53.02 | 203,388 |
| 2016-06-22 | $56.00 | $56.57 | $55.32 | $55.35 | $51.55 | 277,319 |
| 2016-06-21 | $57.97 | $57.97 | $55.64 | $55.91 | $52.07 | 372,588 |
| 2016-06-20 | $56.99 | $58.87 | $56.99 | $58.27 | $54.27 | 295,735 |
| 2016-06-17 | $56.16 | $57.78 | $55.95 | $56.73 | $52.83 | 434,396 |
| 2016-06-16 | $55.20 | $56.16 | $54.38 | $55.98 | $52.13 | 276,555 |
| 2016-06-15 | $55.80 | $57.08 | $55.38 | $55.75 | $51.92 | 394,822 |
| 2016-06-14 | $56.65 | $57.22 | $54.86 | $55.56 | $51.74 | 471,450 |
| 2016-06-13 | $57.74 | $57.85 | $56.27 | $56.67 | $52.78 | 280,688 |
| 2016-06-10 | $58.64 | $59.18 | $57.38 | $58.13 | $54.14 | 307,056 |
| 2016-06-09 | $60.75 | $61.26 | $58.95 | $59.46 | $55.38 | 280,525 |
| 2016-06-08 | $61.14 | $61.55 | $60.78 | $61.24 | $57.03 | 278,501 |
| 2016-06-07 | $60.41 | $61.28 | $60.31 | $60.86 | $56.68 | 303,640 |
| 2016-06-06 | $60.46 | $60.49 | $59.59 | $60.25 | $56.11 | 361,666 |
| 2016-06-03 | $62.39 | $62.39 | $60.03 | $60.12 | $55.99 | 252,532 |
| 2016-06-02 | $62.40 | $63.51 | $62.01 | $62.78 | $58.47 | 315,962 |
| 2016-06-01 | $61.98 | $62.66 | $60.76 | $62.55 | $58.25 | 675,797 |
| 2016-05-31 | $60.93 | $62.48 | $60.93 | $62.18 | $57.91 | 568,177 |
| 2016-05-27 | $59.45 | $60.92 | $59.45 | $60.81 | $56.63 | 237,474 |
| 2016-05-26 | $59.19 | $59.76 | $58.63 | $59.61 | $55.31 | 330,753 |
| 2016-05-25 | $58.24 | $59.32 | $57.99 | $59.02 | $54.76 | 467,068 |
| 2016-05-24 | $58.07 | $58.90 | $56.90 | $58.28 | $54.07 | 517,509 |
| 2016-05-23 | $59.08 | $59.14 | $57.83 | $57.84 | $53.66 | 311,439 |
| 2016-05-20 | $58.05 | $59.31 | $57.59 | $59.03 | $54.77 | 789,861 |
| 2016-05-19 | $59.57 | $60.79 | $57.71 | $57.97 | $53.78 | 805,733 |
| 2016-05-18 | $60.22 | $60.86 | $59.69 | $60.17 | $55.83 | 331,150 |
| 2016-05-17 | $59.86 | $61.63 | $59.85 | $60.32 | $55.96 | 374,765 |
| 2016-05-16 | $60.54 | $61.03 | $59.99 | $60.11 | $55.77 | 272,026 |
| 2016-05-13 | $60.85 | $62.36 | $60.15 | $60.33 | $55.97 | 274,307 |
| 2016-05-12 | $61.38 | $61.84 | $60.71 | $61.24 | $56.82 | 274,552 |
| 2016-05-11 | $63.42 | $63.76 | $60.91 | $60.95 | $56.55 | 230,432 |
| 2016-05-10 | $63.65 | $64.65 | $62.87 | $64.25 | $59.61 | 274,227 |
| 2016-05-09 | $62.13 | $63.83 | $61.99 | $63.12 | $58.56 | 320,497 |
| 2016-05-06 | $61.66 | $62.55 | $61.62 | $62.26 | $57.76 | 319,000 |
| 2016-05-05 | $63.00 | $63.24 | $61.85 | $61.94 | $57.47 | 309,979 |
| 2016-05-04 | $62.55 | $63.88 | $62.02 | $62.90 | $58.36 | 646,861 |
| 2016-05-03 | $64.08 | $64.23 | $61.92 | $62.84 | $58.30 | 447,199 |
| 2016-05-02 | $66.38 | $66.38 | $63.86 | $64.37 | $59.72 | 360,435 |
| 2016-04-29 | $67.10 | $67.66 | $65.31 | $65.84 | $61.09 | 314,889 |
| 2016-04-28 | $66.83 | $68.47 | $66.00 | $67.18 | $62.33 | 518,696 |
| 2016-04-27 | $65.43 | $68.39 | $64.06 | $66.37 | $61.58 | 1,107,880 |
| 2016-04-26 | $58.86 | $63.08 | $58.31 | $62.00 | $57.52 | 1,045,477 |
| 2016-04-25 | $58.56 | $59.50 | $58.20 | $58.57 | $54.34 | 408,662 |
| 2016-04-22 | $56.33 | $59.12 | $55.61 | $58.71 | $54.47 | 511,265 |
| 2016-04-21 | $59.20 | $59.26 | $56.13 | $56.95 | $52.84 | 559,952 |
| 2016-04-20 | $58.30 | $59.46 | $57.94 | $59.37 | $55.08 | 385,407 |
| 2016-04-19 | $59.45 | $59.59 | $58.29 | $58.41 | $54.19 | 328,255 |
| 2016-04-18 | $58.85 | $59.23 | $58.37 | $58.95 | $54.69 | 219,083 |
| 2016-04-15 | $59.49 | $60.00 | $58.76 | $59.03 | $54.77 | 291,894 |
| 2016-04-14 | $58.56 | $60.56 | $58.00 | $59.79 | $55.47 | 482,411 |
| 2016-04-13 | $56.06 | $58.74 | $55.98 | $58.71 | $54.47 | 324,226 |
| 2016-04-12 | $54.76 | $56.22 | $54.51 | $55.66 | $51.64 | 341,303 |
| 2016-04-11 | $53.43 | $55.05 | $53.18 | $54.53 | $50.59 | 376,250 |
| 2016-04-08 | $53.43 | $54.09 | $52.83 | $53.13 | $49.29 | 348,392 |
| 2016-04-07 | $55.21 | $55.21 | $52.61 | $52.94 | $49.12 | 429,271 |
| 2016-04-06 | $54.62 | $55.53 | $54.30 | $55.08 | $51.10 | 504,126 |
| 2016-04-05 | $53.41 | $55.05 | $53.00 | $54.39 | $50.46 | 558,855 |
| 2016-04-04 | $55.85 | $56.01 | $53.66 | $53.89 | $50.00 | 626,200 |
| 2016-04-01 | $57.91 | $57.92 | $55.36 | $55.99 | $51.95 | 947,613 |
| 2016-03-31 | $59.68 | $60.25 | $57.71 | $58.69 | $54.45 | 918,643 |
| 2016-03-30 | $59.77 | $60.12 | $59.04 | $59.88 | $55.56 | 280,344 |
| 2016-03-29 | $57.34 | $59.50 | $57.34 | $59.31 | $55.03 | 734,577 |
| 2016-03-28 | $58.26 | $58.48 | $57.62 | $57.70 | $53.53 | 280,323 |
| 2016-03-24 | $57.31 | $58.40 | $56.90 | $58.26 | $54.05 | 401,557 |
| 2016-03-23 | $57.80 | $57.97 | $57.03 | $57.52 | $53.37 | 477,656 |
| 2016-03-22 | $58.08 | $58.26 | $57.29 | $57.87 | $53.69 | 259,827 |
| 2016-03-21 | $58.28 | $58.90 | $58.12 | $58.45 | $54.23 | 228,932 |
| 2016-03-18 | $58.03 | $58.75 | $57.77 | $58.50 | $54.28 | 514,087 |
| 2016-03-17 | $55.26 | $58.03 | $54.69 | $57.62 | $53.46 | 463,568 |
| 2016-03-16 | $56.09 | $56.37 | $54.59 | $55.18 | $51.20 | 345,422 |
| 2016-03-15 | $57.76 | $58.07 | $56.14 | $56.41 | $52.34 | 436,531 |
| 2016-03-14 | $58.93 | $59.53 | $57.60 | $57.88 | $53.70 | 492,323 |
| 2016-03-11 | $58.72 | $59.51 | $58.36 | $59.31 | $55.03 | 468,870 |
| 2016-03-10 | $59.49 | $59.97 | $57.67 | $57.99 | $53.80 | 463,857 |
| 2016-03-09 | $58.11 | $59.17 | $57.30 | $59.14 | $54.87 | 527,605 |
| 2016-03-08 | $58.67 | $59.19 | $56.80 | $56.81 | $52.71 | 420,237 |
| 2016-03-07 | $58.18 | $59.58 | $58.13 | $59.43 | $55.14 | 338,558 |
| 2016-03-04 | $58.79 | $59.92 | $58.14 | $58.24 | $54.03 | 474,609 |
| 2016-03-03 | $56.51 | $59.03 | $56.44 | $58.79 | $54.54 | 426,298 |
| 2016-03-02 | $56.49 | $57.07 | $55.78 | $56.44 | $52.36 | 218,961 |
| 2016-03-01 | $56.24 | $56.61 | $54.06 | $56.51 | $52.43 | 359,665 |
| 2016-02-29 | $55.44 | $56.81 | $55.44 | $55.76 | $51.73 | 422,832 |
| 2016-02-26 | $55.67 | $56.23 | $54.94 | $55.30 | $51.31 | 167,279 |
| 2016-02-25 | $56.07 | $56.36 | $54.60 | $55.48 | $51.27 | 348,606 |
| 2016-02-24 | $52.64 | $56.10 | $52.01 | $56.07 | $51.82 | 479,833 |
| 2016-02-23 | $52.80 | $54.03 | $52.46 | $53.35 | $49.30 | 712,813 |
| 2016-02-22 | $52.43 | $53.44 | $52.18 | $53.01 | $48.99 | 448,868 |
| 2016-02-19 | $51.68 | $52.05 | $51.29 | $51.79 | $47.86 | 567,539 |
| 2016-02-18 | $52.19 | $52.60 | $51.68 | $52.01 | $48.06 | 447,866 |
| 2016-02-17 | $51.36 | $52.43 | $51.21 | $51.99 | $48.04 | 534,376 |
| 2016-02-16 | $49.81 | $51.50 | $49.81 | $51.05 | $47.18 | 810,768 |
| 2016-02-12 | $51.45 | $51.45 | $48.94 | $49.80 | $46.02 | 682,818 |
| 2016-02-11 | $52.76 | $52.76 | $47.67 | $52.02 | $48.07 | 478,129 |
| 2016-02-10 | $53.83 | $55.30 | $53.52 | $53.83 | $49.75 | 287,205 |
| 2016-02-09 | $52.90 | $55.21 | $52.90 | $53.27 | $49.23 | 437,374 |
| 2016-02-08 | $53.90 | $55.40 | $52.95 | $53.70 | $49.62 | 579,657 |
| 2016-02-05 | $54.40 | $55.69 | $54.07 | $54.92 | $50.75 | 459,675 |
| 2016-02-04 | $52.23 | $55.12 | $52.23 | $54.82 | $50.66 | 429,272 |
| 2016-02-03 | $53.88 | $54.09 | $50.67 | $53.00 | $48.98 | 403,107 |
| 2016-02-02 | $54.35 | $54.72 | $52.26 | $53.40 | $49.35 | 392,605 |
| 2016-02-01 | $53.46 | $55.76 | $52.45 | $55.11 | $50.93 | 433,173 |
| 2016-01-29 | $52.67 | $53.68 | $52.33 | $53.65 | $49.58 | 591,126 |
| 2016-01-28 | $55.57 | $55.57 | $52.03 | $52.31 | $48.34 | 473,556 |
| 2016-01-27 | $57.42 | $57.69 | $54.72 | $55.39 | $51.19 | 186,264 |
| 2016-01-26 | $57.02 | $57.97 | $56.65 | $57.53 | $53.16 | 245,654 |
| 2016-01-25 | $57.95 | $58.27 | $56.48 | $56.79 | $52.48 | 209,946 |
| 2016-01-22 | $58.13 | $58.62 | $57.15 | $58.13 | $53.72 | 292,823 |
| 2016-01-21 | $58.33 | $59.47 | $56.84 | $57.14 | $52.80 | 322,167 |
| 2016-01-20 | $55.31 | $59.40 | $54.66 | $58.39 | $53.96 | 570,932 |
| 2016-01-19 | $58.75 | $59.47 | $55.04 | $56.31 | $52.04 | 439,994 |
| 2016-01-15 | $58.12 | $59.24 | $57.44 | $58.69 | $54.24 | 295,300 |
| 2016-01-14 | $58.92 | $60.88 | $57.18 | $59.69 | $55.16 | 332,510 |
| 2016-01-13 | $61.07 | $61.20 | $58.72 | $58.92 | $54.45 | 389,785 |
| 2016-01-12 | $61.72 | $62.00 | $59.04 | $60.80 | $56.19 | 700,238 |
| 2016-01-11 | $60.00 | $61.40 | $59.75 | $61.15 | $56.51 | 288,964 |
| 2016-01-08 | $63.57 | $63.57 | $59.58 | $59.76 | $55.23 | 461,196 |
| 2016-01-07 | $63.07 | $67.00 | $62.68 | $62.94 | $58.16 | 564,540 |
| 2016-01-06 | $70.00 | $70.00 | $63.18 | $63.89 | $59.04 | 1,054,227 |
| 2016-01-05 | $74.68 | $74.79 | $71.55 | $71.72 | $66.28 | 484,298 |
| 2016-01-04 | $74.65 | $75.63 | $73.60 | $74.65 | $68.99 | 255,027 |
| 2015-12-31 | $75.67 | $76.66 | $75.14 | $75.70 | $69.96 | 117,990 |
| 2015-12-30 | $77.10 | $77.43 | $75.89 | $75.99 | $70.22 | 88,072 |
| 2015-12-29 | $76.81 | $77.44 | $76.13 | $77.21 | $71.35 | 97,196 |
| 2015-12-28 | $75.59 | $76.73 | $75.52 | $76.33 | $70.54 | 157,463 |
| 2015-12-24 | $76.73 | $76.86 | $75.70 | $76.03 | $70.26 | 81,294 |
| 2015-12-23 | $76.47 | $77.39 | $75.65 | $76.84 | $71.01 | 129,571 |
| 2015-12-22 | $74.93 | $76.33 | $74.53 | $76.07 | $70.30 | 147,083 |
| 2015-12-21 | $75.08 | $75.08 | $73.94 | $74.65 | $68.99 | 171,852 |
| 2015-12-18 | $76.56 | $77.33 | $73.83 | $74.61 | $68.95 | 880,822 |
| 2015-12-17 | $79.18 | $79.25 | $77.32 | $77.34 | $71.47 | 143,210 |
| 2015-12-16 | $79.56 | $79.68 | $78.03 | $79.19 | $73.18 | 337,421 |
| 2015-12-15 | $78.80 | $79.35 | $78.21 | $78.90 | $72.91 | 173,082 |
| 2015-12-14 | $78.58 | $79.45 | $77.02 | $78.22 | $72.28 | 269,580 |
| 2015-12-11 | $79.13 | $79.67 | $78.09 | $78.40 | $72.45 | 289,106 |
| 2015-12-10 | $80.27 | $81.37 | $79.38 | $80.33 | $74.23 | 377,676 |
| 2015-12-09 | $79.34 | $80.81 | $79.34 | $80.13 | $74.05 | 236,524 |
| 2015-12-08 | $78.03 | $79.73 | $77.89 | $79.62 | $73.58 | 188,869 |
| 2015-12-07 | $78.97 | $80.10 | $77.96 | $78.90 | $72.91 | 272,349 |
| 2015-12-04 | $77.00 | $79.41 | $77.00 | $78.99 | $73.00 | 139,971 |
| 2015-12-03 | $81.08 | $81.23 | $76.79 | $76.92 | $71.08 | 293,337 |
| 2015-12-02 | $82.05 | $82.39 | $80.52 | $80.75 | $74.62 | 178,277 |
| 2015-12-01 | $81.44 | $82.28 | $81.11 | $82.18 | $75.94 | 150,080 |
| 2015-11-30 | $82.84 | $82.84 | $81.10 | $81.22 | $75.06 | 142,503 |
| 2015-11-27 | $82.63 | $83.43 | $82.25 | $82.67 | $76.40 | 48,230 |
| 2015-11-25 | $82.60 | $83.35 | $82.47 | $82.89 | $76.40 | 117,594 |
| 2015-11-24 | $81.76 | $83.00 | $81.07 | $82.52 | $76.06 | 178,364 |
| 2015-11-23 | $81.50 | $82.48 | $81.02 | $82.02 | $75.59 | 151,709 |
| 2015-11-20 | $81.90 | $81.97 | $80.69 | $81.54 | $75.15 | 181,544 |
| 2015-11-19 | $80.94 | $81.65 | $80.46 | $80.97 | $74.63 | 173,806 |
| 2015-11-18 | $80.30 | $81.05 | $79.74 | $80.89 | $74.55 | 284,028 |
| 2015-11-17 | $79.49 | $80.68 | $79.10 | $79.82 | $73.57 | 246,675 |
| 2015-11-16 | $76.93 | $79.34 | $76.76 | $78.93 | $72.75 | 353,559 |
| 2015-11-13 | $80.96 | $82.16 | $76.77 | $76.98 | $70.95 | 453,946 |
| 2015-11-12 | $83.11 | $83.88 | $80.59 | $81.77 | $75.36 | 444,069 |
| 2015-11-11 | $85.41 | $85.41 | $83.70 | $83.77 | $77.21 | 225,620 |
| 2015-11-10 | $85.00 | $85.32 | $84.39 | $85.26 | $78.58 | 297,368 |
| 2015-11-09 | $86.65 | $86.86 | $84.67 | $85.06 | $78.40 | 231,544 |
| 2015-11-06 | $87.11 | $87.72 | $86.41 | $86.67 | $79.88 | 176,352 |
| 2015-11-05 | $87.94 | $88.18 | $86.82 | $87.60 | $80.74 | 124,034 |
| 2015-11-04 | $88.59 | $88.59 | $87.06 | $87.85 | $80.97 | 185,926 |
| 2015-11-03 | $87.07 | $88.74 | $86.83 | $88.66 | $81.71 | 162,053 |
| 2015-11-02 | $87.04 | $87.99 | $86.47 | $87.08 | $80.26 | 343,057 |
| 2015-10-30 | $86.82 | $87.32 | $86.25 | $86.95 | $80.14 | 347,752 |
| 2015-10-29 | $87.79 | $88.24 | $86.44 | $86.88 | $80.07 | 230,090 |
| 2015-10-28 | $85.90 | $88.31 | $84.89 | $87.91 | $81.02 | 487,725 |
| 2015-10-27 | $88.82 | $88.84 | $83.76 | $85.60 | $78.89 | 591,150 |
| 2015-10-26 | $86.82 | $89.52 | $85.82 | $89.49 | $82.48 | 413,067 |
| 2015-10-23 | $87.90 | $87.90 | $85.35 | $86.80 | $80.00 | 319,461 |
| 2015-10-22 | $88.12 | $88.90 | $86.39 | $86.91 | $80.10 | 350,644 |
| 2015-10-21 | $88.66 | $88.66 | $87.12 | $87.61 | $80.75 | 234,096 |
| 2015-10-20 | $87.14 | $88.77 | $86.72 | $88.54 | $81.60 | 208,796 |
| 2015-10-19 | $87.98 | $89.64 | $86.80 | $87.23 | $80.40 | 283,768 |
| 2015-10-16 | $88.81 | $88.98 | $87.42 | $88.32 | $81.40 | 196,536 |
| 2015-10-15 | $86.98 | $88.75 | $86.55 | $88.40 | $81.47 | 217,080 |
| 2015-10-14 | $86.91 | $88.31 | $85.65 | $86.65 | $79.86 | 165,912 |
| 2015-10-13 | $87.45 | $88.42 | $86.29 | $86.50 | $79.72 | 180,833 |
| 2015-10-12 | $88.74 | $88.94 | $87.50 | $87.98 | $81.09 | 130,438 |
| 2015-10-09 | $88.63 | $89.47 | $87.78 | $88.55 | $81.61 | 187,037 |
| 2015-10-08 | $87.37 | $88.85 | $86.08 | $88.67 | $81.72 | 142,849 |
| 2015-10-07 | $87.25 | $88.02 | $85.90 | $87.62 | $80.76 | 232,226 |
| 2015-10-06 | $88.36 | $88.85 | $86.39 | $86.71 | $79.92 | 136,055 |
| 2015-10-05 | $86.64 | $88.68 | $86.62 | $88.49 | $81.56 | 236,372 |
| 2015-10-02 | $83.71 | $85.98 | $82.97 | $85.97 | $79.24 | 202,658 |
| 2015-10-01 | $85.19 | $85.88 | $83.23 | $84.71 | $78.07 | 194,255 |
| 2015-09-30 | $84.89 | $85.47 | $83.86 | $85.15 | $78.48 | 254,425 |
| 2015-09-29 | $82.44 | $84.14 | $82.26 | $83.94 | $77.36 | 260,017 |
| 2015-09-28 | $86.04 | $86.75 | $82.15 | $82.26 | $75.82 | 212,526 |
| 2015-09-25 | $85.80 | $87.62 | $85.48 | $86.56 | $79.78 | 219,778 |
| 2015-09-24 | $85.52 | $85.87 | $83.89 | $85.20 | $78.53 | 208,946 |
| 2015-09-23 | $86.98 | $87.05 | $85.23 | $86.31 | $79.55 | 169,926 |
| 2015-09-22 | $86.77 | $87.35 | $85.83 | $86.58 | $79.80 | 210,868 |
| 2015-09-21 | $89.25 | $89.75 | $87.78 | $87.95 | $81.06 | 323,777 |
| 2015-09-18 | $90.14 | $91.11 | $88.27 | $88.49 | $81.56 | 502,915 |
| 2015-09-17 | $85.47 | $92.31 | $85.47 | $91.02 | $83.89 | 679,496 |
| 2015-09-16 | $83.25 | $84.92 | $83.10 | $84.83 | $78.18 | 428,850 |
| 2015-09-15 | $83.46 | $83.49 | $82.56 | $83.15 | $76.64 | 332,932 |
| 2015-09-14 | $83.66 | $84.19 | $82.81 | $82.99 | $76.49 | 237,255 |
| 2015-09-11 | $84.91 | $85.10 | $83.46 | $83.67 | $77.12 | 374,027 |
| 2015-09-10 | $85.93 | $87.09 | $85.21 | $85.60 | $78.89 | 280,893 |
| 2015-09-09 | $87.00 | $87.74 | $85.82 | $85.99 | $79.25 | 301,397 |
| 2015-09-08 | $86.86 | $88.67 | $86.05 | $88.06 | $81.16 | 309,867 |
Group 1 Automotive Inc (GPI) News Headlines
.jpg)
REE Automotive raises $45 mln, announces partnership with Motherson Group
None
reuters.com Sept. 16, 2024.jpg)
.jpg)
VivoPower, Future Automotive combined company to be headquartered in UK
None
reuters.com Sept. 25, 2024Recent Group 1 Automotive Inc (GPI) News
.jpg)
Similar Companies to Group 1 Automotive Inc (GPI) in the Auto & Truck Dealerships Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
| Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
| Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
| Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
| Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
| Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
| Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
| Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
| Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
| Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |