Chart Industries Inc (GTLS) Exchange: NYSE
Data as of Aug. 19, 2025
$198.22 ($-0.37) -0.19%
Chart Industries Inc - Daily Information
Click for more stock information on Chart Industries Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $198.85 |
| Previous Close | $198.22 |
| High | $198.96 |
| Low | $198.01 |
| Adjusted Open | $198.85 |
| Previous Adjusted Close | $198.22 |
| Adjusted High | $198.96 |
| Adjusted Low | $198.01 |
About Chart Industries Inc (GTLS)
Chart Industries Inc (GTLS) is a global provider of highly engineered equipment and mission critical solutions for the Energy, Industrial Gas and BioMedical industries. Chart successfully completed its initial public offering in October 2002, and has grown significantly since, achieving record revenue and earnings in six of the last seven years. The companyâs current market cap stands at $3.62 billion, with a trailing 12-month EPS of $2.19, an operating margin of 8.2%, and a dividend yield of 1.02%. Chart, which is headquartered in Ball Ground, Georgia, has a workforce of around 4,900 employees.
Invest in Chart Industries Inc (GTLS)
Historical Stock Data for Chart Industries Inc (GTLS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $198.85 | $198.96 | $198.01 | $198.22 | $198.22 | 2,454,071 |
| 2025-08-14 | $198.80 | $198.97 | $197.87 | $198.59 | $198.59 | 3,038,033 |
| 2025-08-13 | $198.95 | $199.01 | $198.75 | $198.79 | $198.79 | 4,306,589 |
| 2025-08-12 | $199.00 | $199.09 | $198.66 | $198.96 | $198.96 | 3,122,469 |
| 2025-08-11 | $198.98 | $198.98 | $198.60 | $198.73 | $198.73 | 4,915,301 |
| 2025-08-08 | $199.19 | $199.19 | $198.65 | $198.65 | $198.65 | 5,110,895 |
| 2025-08-07 | $199.10 | $199.39 | $198.77 | $198.99 | $198.99 | 5,114,345 |
| 2025-08-06 | $198.95 | $199.12 | $198.79 | $199.00 | $199.00 | 3,098,354 |
| 2025-08-05 | $198.82 | $199.12 | $198.71 | $198.95 | $198.95 | 5,071,858 |
| 2025-08-04 | $198.91 | $199.29 | $198.51 | $198.75 | $198.75 | 9,250,338 |
| 2025-08-01 | $198.80 | $199.50 | $198.52 | $198.75 | $198.75 | 12,015,201 |
| 2025-07-31 | $199.10 | $199.48 | $198.79 | $198.83 | $198.83 | 11,943,168 |
| 2025-07-30 | $198.61 | $199.54 | $198.48 | $199.17 | $199.17 | 7,762,950 |
| 2025-07-29 | $198.80 | $199.50 | $198.10 | $198.80 | $198.80 | 21,043,883 |
| 2025-07-28 | $174.07 | $174.07 | $170.73 | $171.65 | $171.65 | 389,332 |
| 2025-07-25 | $171.24 | $172.86 | $170.25 | $171.78 | $171.78 | 333,584 |
| 2025-07-24 | $169.86 | $172.56 | $169.75 | $170.48 | $170.48 | 554,539 |
| 2025-07-23 | $171.19 | $172.13 | $169.78 | $171.63 | $171.63 | 479,330 |
| 2025-07-22 | $166.44 | $169.48 | $165.05 | $168.19 | $168.19 | 395,336 |
| 2025-07-21 | $173.37 | $173.40 | $167.23 | $167.29 | $167.29 | 374,227 |
| 2025-07-18 | $171.86 | $171.96 | $168.49 | $171.73 | $171.73 | 547,194 |
| 2025-07-17 | $168.51 | $172.31 | $168.51 | $171.46 | $171.46 | 516,557 |
| 2025-07-16 | $166.50 | $168.90 | $163.23 | $168.84 | $168.84 | 591,267 |
| 2025-07-15 | $167.50 | $167.58 | $164.81 | $164.90 | $164.90 | 482,033 |
| 2025-07-14 | $166.97 | $166.97 | $164.87 | $166.39 | $166.39 | 431,454 |
| 2025-07-11 | $166.85 | $168.48 | $165.87 | $167.85 | $167.85 | 394,484 |
| 2025-07-10 | $167.83 | $172.41 | $167.83 | $169.89 | $169.89 | 470,672 |
| 2025-07-09 | $168.99 | $169.92 | $165.22 | $168.82 | $168.82 | 923,140 |
| 2025-07-08 | $165.82 | $169.56 | $164.71 | $167.42 | $167.42 | 772,432 |
| 2025-07-07 | $171.30 | $173.27 | $162.00 | $163.62 | $163.62 | 1,416,493 |
| 2025-07-03 | $167.73 | $173.63 | $167.73 | $173.63 | $173.63 | 1,055,915 |
| 2025-07-02 | $164.51 | $168.28 | $163.04 | $168.15 | $168.15 | 430,288 |
| 2025-07-01 | $161.76 | $164.59 | $160.41 | $162.60 | $162.60 | 1,353,748 |
| 2025-06-30 | $167.25 | $167.89 | $162.76 | $164.65 | $164.65 | 824,214 |
| 2025-06-27 | $164.00 | $169.81 | $161.60 | $167.81 | $167.81 | 2,132,018 |
| 2025-06-26 | $151.58 | $162.59 | $151.53 | $162.42 | $162.42 | 873,768 |
| 2025-06-25 | $149.87 | $151.83 | $148.44 | $151.21 | $151.21 | 787,606 |
| 2025-06-24 | $147.62 | $148.90 | $144.93 | $148.61 | $148.61 | 1,230,942 |
| 2025-06-23 | $142.51 | $144.82 | $140.50 | $144.00 | $144.00 | 795,848 |
| 2025-06-20 | $146.21 | $146.71 | $141.47 | $142.58 | $142.58 | 1,537,881 |
| 2025-06-18 | $143.08 | $146.24 | $143.08 | $144.08 | $144.08 | 902,968 |
| 2025-06-17 | $145.14 | $147.32 | $143.16 | $143.50 | $143.50 | 789,670 |
| 2025-06-16 | $146.00 | $147.90 | $146.00 | $146.54 | $146.54 | 781,297 |
| 2025-06-13 | $143.96 | $146.24 | $143.07 | $144.21 | $144.21 | 833,747 |
| 2025-06-12 | $144.27 | $148.38 | $143.03 | $148.00 | $148.00 | 790,320 |
| 2025-06-11 | $149.00 | $149.09 | $145.24 | $146.39 | $146.39 | 1,278,767 |
| 2025-06-10 | $151.75 | $151.75 | $146.47 | $147.40 | $147.40 | 991,504 |
| 2025-06-09 | $154.12 | $154.12 | $149.17 | $150.00 | $150.00 | 882,320 |
| 2025-06-06 | $149.22 | $152.81 | $145.78 | $152.48 | $152.48 | 1,317,103 |
| 2025-06-05 | $148.69 | $149.32 | $145.30 | $146.19 | $146.19 | 3,603,792 |
| 2025-06-04 | $162.31 | $163.39 | $146.23 | $146.30 | $146.30 | 3,948,604 |
| 2025-06-03 | $156.30 | $161.79 | $154.70 | $161.59 | $161.59 | 479,749 |
| 2025-06-02 | $157.48 | $157.97 | $152.21 | $155.13 | $155.13 | 440,218 |
| 2025-05-30 | $157.56 | $158.72 | $154.95 | $156.86 | $156.86 | 428,032 |
| 2025-05-29 | $163.32 | $163.32 | $158.09 | $158.97 | $158.97 | 327,903 |
| 2025-05-28 | $163.52 | $163.52 | $160.75 | $161.40 | $161.40 | 272,637 |
| 2025-05-27 | $161.51 | $163.56 | $158.46 | $162.14 | $162.14 | 325,346 |
| 2025-05-23 | $151.92 | $158.72 | $151.92 | $157.86 | $157.86 | 291,727 |
| 2025-05-22 | $157.30 | $159.99 | $155.89 | $158.79 | $158.79 | 361,341 |
| 2025-05-21 | $164.14 | $165.23 | $158.41 | $158.79 | $158.79 | 439,499 |
| 2025-05-20 | $169.56 | $169.56 | $165.49 | $167.08 | $167.08 | 318,933 |
| 2025-05-19 | $165.45 | $169.85 | $164.45 | $169.85 | $169.85 | 368,855 |
| 2025-05-16 | $170.41 | $172.12 | $168.07 | $171.86 | $171.86 | 367,607 |
| 2025-05-15 | $171.42 | $173.85 | $168.66 | $170.35 | $170.35 | 468,107 |
| 2025-05-14 | $174.00 | $176.22 | $172.43 | $175.50 | $175.50 | 546,152 |
| 2025-05-13 | $172.42 | $177.63 | $171.72 | $175.10 | $175.10 | 603,410 |
| 2025-05-12 | $171.54 | $175.48 | $169.01 | $170.65 | $170.65 | 893,204 |
| 2025-05-09 | $158.00 | $161.08 | $156.05 | $159.18 | $159.18 | 483,289 |
| 2025-05-08 | $155.29 | $160.40 | $152.45 | $157.42 | $157.42 | 723,226 |
| 2025-05-07 | $152.51 | $153.48 | $148.50 | $150.74 | $150.74 | 503,192 |
| 2025-05-06 | $150.79 | $154.24 | $148.74 | $151.25 | $151.25 | 813,441 |
| 2025-05-05 | $154.38 | $157.63 | $153.87 | $154.13 | $154.13 | 439,702 |
| 2025-05-02 | $155.00 | $158.82 | $153.41 | $156.74 | $156.74 | 688,340 |
| 2025-05-01 | $151.72 | $156.61 | $143.36 | $151.45 | $151.45 | 1,060,354 |
| 2025-04-30 | $130.34 | $135.15 | $127.40 | $134.98 | $134.98 | 1,333,116 |
| 2025-04-29 | $134.42 | $137.94 | $132.33 | $135.87 | $135.87 | 470,716 |
| 2025-04-28 | $135.48 | $138.96 | $132.91 | $135.03 | $135.03 | 371,729 |
| 2025-04-25 | $131.95 | $137.27 | $130.89 | $135.49 | $135.49 | 392,761 |
| 2025-04-24 | $127.31 | $133.72 | $125.78 | $133.24 | $133.24 | 385,061 |
| 2025-04-23 | $129.50 | $137.68 | $126.67 | $127.56 | $127.56 | 1,454,667 |
| 2025-04-22 | $120.61 | $122.22 | $117.16 | $121.06 | $121.06 | 1,069,754 |
| 2025-04-21 | $125.80 | $126.11 | $116.74 | $118.72 | $118.72 | 706,430 |
| 2025-04-17 | $124.90 | $128.80 | $124.90 | $128.45 | $128.45 | 621,759 |
| 2025-04-16 | $123.20 | $126.00 | $121.41 | $124.81 | $124.81 | 437,256 |
| 2025-04-15 | $126.30 | $128.56 | $124.60 | $125.63 | $125.63 | 497,384 |
| 2025-04-14 | $129.31 | $129.43 | $124.12 | $126.61 | $126.61 | 657,860 |
| 2025-04-11 | $121.48 | $125.33 | $117.48 | $125.24 | $125.24 | 819,327 |
| 2025-04-10 | $124.78 | $126.78 | $117.93 | $121.74 | $121.74 | 740,382 |
| 2025-04-09 | $112.37 | $136.46 | $110.06 | $131.55 | $131.55 | 1,646,000 |
| 2025-04-08 | $128.00 | $128.41 | $112.60 | $115.08 | $115.08 | 1,158,646 |
| 2025-04-07 | $109.40 | $125.71 | $107.02 | $118.28 | $118.28 | 1,621,335 |
| 2025-04-04 | $115.80 | $117.26 | $104.60 | $115.53 | $115.53 | 1,838,678 |
| 2025-04-03 | $137.00 | $138.81 | $123.00 | $124.75 | $124.75 | 1,551,724 |
| 2025-04-02 | $141.71 | $151.71 | $140.41 | $151.31 | $151.31 | 450,269 |
| 2025-04-01 | $141.89 | $147.47 | $139.21 | $146.13 | $146.13 | 472,743 |
| 2025-03-31 | $142.56 | $146.15 | $138.07 | $144.36 | $144.36 | 648,120 |
| 2025-03-28 | $150.92 | $152.46 | $143.82 | $147.26 | $147.26 | 477,075 |
| 2025-03-27 | $155.61 | $156.80 | $151.19 | $153.63 | $153.63 | 392,101 |
| 2025-03-26 | $161.85 | $163.54 | $155.48 | $156.97 | $156.97 | 301,547 |
| 2025-03-25 | $163.24 | $166.02 | $159.60 | $161.32 | $161.32 | 471,555 |
| 2025-03-24 | $159.84 | $165.04 | $158.43 | $162.92 | $162.92 | 452,036 |
| 2025-03-21 | $152.58 | $156.64 | $151.40 | $155.18 | $155.18 | 1,057,448 |
| 2025-03-20 | $151.42 | $157.11 | $151.42 | $155.34 | $155.34 | 605,776 |
| 2025-03-19 | $151.01 | $158.36 | $150.03 | $154.85 | $154.85 | 652,550 |
| 2025-03-18 | $149.64 | $150.97 | $147.91 | $149.88 | $149.88 | 412,755 |
| 2025-03-17 | $149.18 | $153.96 | $147.68 | $151.72 | $151.72 | 613,587 |
| 2025-03-14 | $146.04 | $149.78 | $144.28 | $148.84 | $148.84 | 512,328 |
| 2025-03-13 | $144.58 | $145.66 | $140.71 | $142.71 | $142.71 | 516,370 |
| 2025-03-12 | $152.10 | $153.30 | $145.30 | $146.07 | $146.07 | 674,414 |
| 2025-03-11 | $142.19 | $151.00 | $139.97 | $147.57 | $147.57 | 743,139 |
| 2025-03-10 | $144.25 | $146.34 | $139.63 | $141.99 | $141.99 | 1,058,603 |
| 2025-03-07 | $145.58 | $150.56 | $141.46 | $149.65 | $149.65 | 1,031,944 |
| 2025-03-06 | $157.00 | $157.72 | $141.84 | $144.15 | $144.15 | 2,608,187 |
| 2025-03-05 | $167.46 | $167.72 | $161.86 | $166.05 | $166.05 | 899,975 |
| 2025-03-04 | $160.01 | $172.12 | $152.58 | $166.60 | $166.60 | 1,402,912 |
| 2025-03-03 | $187.29 | $190.50 | $163.51 | $163.51 | $163.51 | 1,611,249 |
| 2025-02-28 | $181.29 | $191.66 | $171.52 | $190.55 | $190.55 | 1,147,111 |
| 2025-02-27 | $187.57 | $191.06 | $180.15 | $182.25 | $182.25 | 775,333 |
| 2025-02-26 | $182.62 | $189.04 | $181.46 | $185.92 | $185.92 | 490,174 |
| 2025-02-25 | $182.75 | $184.00 | $172.19 | $179.19 | $179.19 | 681,309 |
| 2025-02-24 | $182.83 | $186.03 | $176.39 | $183.07 | $183.07 | 500,852 |
| 2025-02-21 | $194.93 | $194.93 | $179.08 | $181.87 | $181.87 | 568,335 |
| 2025-02-20 | $195.07 | $195.07 | $187.63 | $191.30 | $191.30 | 313,937 |
| 2025-02-19 | $194.76 | $196.19 | $192.68 | $195.59 | $195.59 | 487,843 |
| 2025-02-18 | $195.24 | $198.75 | $193.07 | $198.27 | $198.27 | 377,587 |
| 2025-02-14 | $195.69 | $196.45 | $193.24 | $194.74 | $194.74 | 461,046 |
| 2025-02-13 | $194.83 | $195.11 | $189.95 | $193.80 | $193.80 | 431,587 |
| 2025-02-12 | $190.83 | $193.20 | $186.98 | $192.54 | $192.54 | 756,877 |
| 2025-02-11 | $199.80 | $201.08 | $193.09 | $193.75 | $193.75 | 1,022,774 |
| 2025-02-10 | $198.29 | $203.23 | $193.68 | $201.07 | $201.07 | 1,064,625 |
| 2025-02-07 | $202.85 | $204.49 | $194.76 | $196.46 | $196.46 | 1,011,628 |
| 2025-02-06 | $216.44 | $216.44 | $199.04 | $202.22 | $202.22 | 697,577 |
| 2025-02-05 | $211.91 | $215.52 | $207.65 | $213.52 | $213.52 | 396,433 |
| 2025-02-04 | $208.14 | $210.70 | $205.83 | $209.79 | $209.79 | 305,634 |
| 2025-02-03 | $203.83 | $209.53 | $196.29 | $208.89 | $208.89 | 638,164 |
| 2025-01-31 | $212.34 | $216.06 | $209.17 | $211.59 | $211.59 | 486,875 |
| 2025-01-30 | $209.07 | $214.79 | $208.00 | $211.45 | $211.45 | 572,288 |
| 2025-01-29 | $207.77 | $213.66 | $203.30 | $205.55 | $205.55 | 560,870 |
| 2025-01-28 | $204.32 | $206.68 | $201.97 | $205.72 | $205.72 | 427,775 |
| 2025-01-27 | $208.70 | $211.73 | $200.00 | $203.13 | $203.13 | 1,023,358 |
| 2025-01-24 | $216.33 | $219.51 | $214.89 | $218.28 | $218.28 | 398,017 |
| 2025-01-23 | $214.03 | $217.67 | $213.43 | $216.01 | $216.01 | 481,750 |
| 2025-01-22 | $218.34 | $218.73 | $213.80 | $214.17 | $214.17 | 491,588 |
| 2025-01-21 | $218.00 | $219.10 | $213.76 | $218.35 | $218.35 | 657,037 |
| 2025-01-17 | $216.81 | $220.03 | $214.04 | $214.24 | $214.24 | 528,010 |
| 2025-01-16 | $212.27 | $217.90 | $212.27 | $215.95 | $215.95 | 696,056 |
| 2025-01-15 | $211.28 | $213.66 | $209.45 | $213.36 | $213.36 | 694,008 |
| 2025-01-14 | $201.51 | $206.58 | $199.97 | $204.93 | $204.93 | 498,727 |
| 2025-01-13 | $191.55 | $199.84 | $190.76 | $199.12 | $199.12 | 473,308 |
| 2025-01-10 | $198.51 | $201.47 | $191.04 | $195.11 | $195.11 | 512,052 |
| 2025-01-08 | $200.23 | $204.00 | $198.23 | $201.80 | $201.80 | 859,898 |
| 2025-01-07 | $204.95 | $205.74 | $195.44 | $199.97 | $199.97 | 725,737 |
| 2025-01-06 | $200.99 | $210.66 | $199.66 | $206.12 | $206.12 | 1,349,477 |
| 2025-01-03 | $191.29 | $199.11 | $189.98 | $198.96 | $198.96 | 498,893 |
| 2025-01-02 | $193.70 | $196.24 | $185.88 | $189.88 | $189.88 | 721,868 |
| 2024-12-31 | $192.41 | $195.40 | $190.38 | $190.84 | $190.84 | 669,067 |
| 2024-12-30 | $191.58 | $192.55 | $187.66 | $190.59 | $190.59 | 377,933 |
| 2024-12-27 | $194.14 | $196.29 | $190.71 | $192.90 | $192.90 | 421,374 |
| 2024-12-26 | $191.47 | $196.22 | $190.67 | $195.62 | $195.62 | 584,964 |
| 2024-12-24 | $189.45 | $192.13 | $187.85 | $192.02 | $192.02 | 239,637 |
| 2024-12-23 | $184.48 | $188.78 | $183.68 | $188.60 | $188.60 | 423,485 |
| 2024-12-20 | $176.31 | $189.14 | $175.31 | $184.83 | $184.83 | 1,436,109 |
| 2024-12-19 | $186.67 | $188.21 | $179.03 | $180.79 | $180.79 | 1,091,301 |
| 2024-12-18 | $198.87 | $201.10 | $183.12 | $184.96 | $184.96 | 799,051 |
| 2024-12-17 | $199.48 | $199.48 | $192.55 | $196.51 | $196.51 | 922,440 |
| 2024-12-16 | $197.71 | $204.23 | $196.13 | $202.35 | $202.35 | 1,562,880 |
| 2024-12-13 | $198.05 | $200.27 | $196.13 | $197.87 | $197.87 | 853,764 |
| 2024-12-12 | $196.70 | $200.00 | $194.75 | $197.86 | $197.86 | 528,919 |
| 2024-12-11 | $197.69 | $201.10 | $191.23 | $197.81 | $197.81 | 736,602 |
| 2024-12-10 | $190.03 | $195.40 | $187.51 | $192.08 | $192.08 | 571,999 |
| 2024-12-09 | $189.70 | $195.37 | $189.70 | $191.08 | $191.08 | 621,156 |
| 2024-12-06 | $192.64 | $194.51 | $189.35 | $190.41 | $190.41 | 1,215,146 |
| 2024-12-05 | $192.12 | $193.69 | $188.54 | $190.60 | $190.60 | 504,651 |
| 2024-12-04 | $193.04 | $194.70 | $188.24 | $190.99 | $190.99 | 685,452 |
| 2024-12-03 | $192.00 | $194.59 | $187.38 | $193.90 | $193.90 | 559,528 |
| 2024-12-02 | $193.00 | $194.32 | $190.73 | $192.25 | $192.25 | 746,924 |
| 2024-11-29 | $195.24 | $196.91 | $191.81 | $193.25 | $193.25 | 479,043 |
| 2024-11-27 | $191.00 | $196.19 | $191.00 | $195.60 | $195.60 | 813,774 |
| 2024-11-26 | $191.28 | $192.64 | $187.44 | $190.60 | $190.60 | 990,546 |
| 2024-11-25 | $186.92 | $192.99 | $184.10 | $189.73 | $189.73 | 1,216,646 |
| 2024-11-22 | $176.93 | $186.18 | $176.30 | $183.80 | $183.80 | 1,099,228 |
| 2024-11-21 | $170.02 | $178.10 | $168.54 | $176.08 | $176.08 | 651,308 |
| 2024-11-20 | $167.87 | $170.46 | $166.54 | $168.62 | $168.62 | 545,677 |
| 2024-11-19 | $163.15 | $169.90 | $163.10 | $169.07 | $169.07 | 643,539 |
| 2024-11-18 | $166.40 | $169.16 | $164.42 | $166.26 | $166.26 | 939,919 |
| 2024-11-15 | $170.63 | $171.07 | $162.89 | $165.62 | $165.62 | 1,240,430 |
| 2024-11-14 | $174.70 | $176.17 | $169.38 | $169.38 | $169.38 | 682,387 |
| 2024-11-13 | $172.00 | $174.32 | $170.92 | $172.30 | $172.30 | 776,472 |
| 2024-11-12 | $168.64 | $173.08 | $168.00 | $170.57 | $170.57 | 1,285,361 |
| 2024-11-11 | $169.09 | $172.71 | $167.12 | $171.15 | $171.15 | 792,162 |
| 2024-11-08 | $161.83 | $167.58 | $160.98 | $166.59 | $166.59 | 857,528 |
| 2024-11-07 | $166.41 | $167.00 | $161.75 | $162.96 | $162.96 | 1,119,196 |
| 2024-11-06 | $160.00 | $166.37 | $155.14 | $166.01 | $166.01 | 2,009,098 |
| 2024-11-05 | $141.42 | $149.33 | $140.35 | $149.07 | $149.07 | 1,157,226 |
| 2024-11-04 | $130.11 | $142.41 | $129.48 | $141.43 | $141.43 | 2,491,425 |
| 2024-11-01 | $126.51 | $136.00 | $125.74 | $130.00 | $130.00 | 3,290,872 |
| 2024-10-31 | $122.04 | $123.10 | $120.38 | $120.72 | $120.72 | 807,230 |
| 2024-10-30 | $123.20 | $127.04 | $122.73 | $122.78 | $122.78 | 468,300 |
| 2024-10-29 | $122.83 | $125.37 | $122.25 | $123.43 | $123.43 | 469,331 |
| 2024-10-28 | $124.95 | $126.75 | $123.92 | $123.95 | $123.95 | 459,637 |
| 2024-10-25 | $123.94 | $125.52 | $122.50 | $123.68 | $123.68 | 411,461 |
| 2024-10-24 | $121.19 | $123.24 | $119.41 | $122.62 | $122.62 | 1,224,320 |
| 2024-10-23 | $121.58 | $122.83 | $119.11 | $120.61 | $120.61 | 478,044 |
| 2024-10-22 | $125.38 | $126.62 | $122.29 | $122.30 | $122.30 | 581,595 |
| 2024-10-21 | $125.88 | $126.48 | $123.50 | $125.72 | $125.72 | 547,212 |
| 2024-10-18 | $127.47 | $127.51 | $124.52 | $126.01 | $126.01 | 378,184 |
| 2024-10-17 | $127.35 | $128.56 | $124.01 | $126.77 | $126.77 | 469,770 |
| 2024-10-16 | $125.36 | $128.50 | $125.17 | $126.84 | $126.84 | 505,562 |
| 2024-10-15 | $127.10 | $128.32 | $124.51 | $124.56 | $124.56 | 525,515 |
| 2024-10-14 | $126.30 | $127.58 | $125.30 | $127.40 | $127.40 | 404,482 |
| 2024-10-11 | $124.71 | $129.27 | $124.71 | $127.28 | $127.28 | 679,318 |
| 2024-10-10 | $124.14 | $125.02 | $122.00 | $124.74 | $124.74 | 542,486 |
| 2024-10-09 | $123.55 | $127.49 | $123.50 | $126.36 | $126.36 | 584,345 |
| 2024-10-08 | $125.45 | $125.49 | $123.38 | $124.03 | $124.03 | 514,690 |
| 2024-10-07 | $123.03 | $126.26 | $122.21 | $125.98 | $125.98 | 539,607 |
| 2024-10-04 | $123.22 | $124.36 | $120.87 | $123.81 | $123.81 | 828,895 |
| 2024-10-03 | $117.97 | $120.07 | $116.36 | $119.96 | $119.96 | 1,122,248 |
| 2024-10-02 | $119.62 | $120.94 | $117.71 | $119.80 | $119.80 | 511,873 |
| 2024-10-01 | $122.30 | $122.56 | $118.47 | $119.65 | $119.65 | 645,047 |
| 2024-09-30 | $124.64 | $126.65 | $122.59 | $124.14 | $124.14 | 723,354 |
| 2024-09-27 | $126.71 | $128.72 | $125.11 | $125.70 | $125.70 | 479,756 |
| 2024-09-26 | $125.29 | $126.48 | $122.03 | $124.23 | $124.23 | 641,936 |
| 2024-09-25 | $125.12 | $125.39 | $121.96 | $122.79 | $122.79 | 474,078 |
| 2024-09-24 | $127.34 | $128.42 | $124.05 | $124.52 | $124.52 | 559,298 |
| 2024-09-23 | $123.31 | $125.35 | $122.89 | $124.99 | $124.99 | 644,835 |
| 2024-09-20 | $123.54 | $124.34 | $121.79 | $122.43 | $122.43 | 1,134,738 |
| 2024-09-19 | $125.63 | $126.72 | $122.63 | $124.31 | $124.31 | 918,366 |
| 2024-09-18 | $120.56 | $125.97 | $119.27 | $121.60 | $121.60 | 728,593 |
| 2024-09-17 | $119.13 | $122.77 | $118.16 | $119.77 | $119.77 | 815,779 |
| 2024-09-16 | $119.20 | $119.20 | $114.00 | $117.29 | $117.29 | 760,700 |
| 2024-09-13 | $113.58 | $115.34 | $111.98 | $114.98 | $114.98 | 949,808 |
| 2024-09-12 | $111.19 | $114.49 | $108.77 | $111.62 | $111.62 | 721,092 |
| 2024-09-11 | $106.55 | $110.80 | $101.60 | $110.28 | $110.28 | 1,096,677 |
| 2024-09-10 | $110.22 | $110.22 | $104.33 | $106.83 | $106.83 | 1,634,351 |
| 2024-09-09 | $112.26 | $112.86 | $108.79 | $110.09 | $110.09 | 819,871 |
| 2024-09-06 | $113.07 | $115.25 | $111.10 | $112.06 | $112.06 | 822,397 |
| 2024-09-05 | $114.00 | $115.65 | $112.05 | $113.08 | $113.08 | 906,055 |
| 2024-09-04 | $113.23 | $115.50 | $110.52 | $112.88 | $112.88 | 784,289 |
| 2024-09-03 | $121.32 | $121.44 | $112.95 | $114.05 | $114.05 | 861,305 |
| 2024-08-30 | $124.99 | $125.23 | $120.77 | $122.40 | $122.40 | 524,694 |
| 2024-08-29 | $122.96 | $127.37 | $121.97 | $124.05 | $124.05 | 532,228 |
| 2024-08-28 | $125.21 | $125.54 | $119.75 | $120.73 | $120.73 | 520,306 |
| 2024-08-27 | $125.99 | $126.98 | $124.68 | $126.04 | $126.04 | 530,337 |
| 2024-08-26 | $125.82 | $130.70 | $125.41 | $126.59 | $126.59 | 761,606 |
| 2024-08-23 | $118.19 | $123.78 | $117.86 | $123.60 | $123.60 | 493,180 |
| 2024-08-22 | $118.97 | $119.99 | $116.07 | $116.74 | $116.74 | 503,238 |
| 2024-08-21 | $117.67 | $119.56 | $116.52 | $118.97 | $118.97 | 706,901 |
| 2024-08-20 | $118.60 | $118.75 | $113.54 | $116.48 | $116.48 | 614,345 |
| 2024-08-19 | $116.44 | $119.03 | $115.91 | $119.01 | $119.01 | 612,668 |
| 2024-08-16 | $113.75 | $116.50 | $113.75 | $115.39 | $115.39 | 439,996 |
| 2024-08-15 | $114.78 | $116.52 | $113.08 | $114.00 | $114.00 | 656,258 |
| 2024-08-14 | $112.79 | $112.92 | $108.80 | $110.52 | $110.52 | 697,357 |
| 2024-08-13 | $110.72 | $111.37 | $106.88 | $111.24 | $111.24 | 908,945 |
| 2024-08-12 | $112.50 | $114.18 | $108.89 | $109.54 | $109.54 | 684,981 |
| 2024-08-09 | $119.21 | $119.21 | $110.63 | $111.82 | $111.82 | 1,086,504 |
| 2024-08-08 | $115.27 | $120.04 | $113.50 | $119.27 | $119.27 | 812,378 |
| 2024-08-07 | $124.21 | $125.65 | $112.85 | $113.01 | $113.01 | 1,164,390 |
| 2024-08-06 | $116.43 | $125.54 | $116.26 | $122.13 | $122.13 | 1,339,035 |
| 2024-08-05 | $117.07 | $121.73 | $112.83 | $115.92 | $115.92 | 1,814,851 |
| 2024-08-02 | $132.00 | $132.51 | $120.30 | $126.01 | $126.01 | 2,100,275 |
| 2024-08-01 | $159.78 | $162.28 | $151.64 | $153.85 | $153.85 | 558,608 |
| 2024-07-31 | $160.12 | $166.90 | $158.39 | $161.08 | $161.08 | 383,210 |
| 2024-07-30 | $158.66 | $161.08 | $158.66 | $158.99 | $158.99 | 381,647 |
| 2024-07-29 | $161.50 | $163.40 | $156.37 | $158.26 | $158.26 | 346,674 |
| 2024-07-26 | $162.83 | $166.13 | $160.62 | $161.27 | $161.27 | 367,976 |
| 2024-07-25 | $161.47 | $164.25 | $157.86 | $159.57 | $159.57 | 672,406 |
| 2024-07-24 | $167.63 | $169.94 | $160.79 | $160.81 | $160.81 | 387,232 |
| 2024-07-23 | $165.05 | $169.45 | $164.31 | $168.99 | $168.99 | 428,360 |
| 2024-07-22 | $165.64 | $166.49 | $161.99 | $165.91 | $165.91 | 405,201 |
| 2024-07-19 | $163.36 | $164.53 | $161.37 | $163.06 | $163.06 | 362,468 |
| 2024-07-18 | $164.47 | $167.70 | $160.62 | $162.98 | $162.98 | 393,466 |
| 2024-07-17 | $167.39 | $171.68 | $164.66 | $165.88 | $165.88 | 667,794 |
| 2024-07-16 | $161.76 | $169.58 | $161.76 | $168.35 | $168.35 | 764,910 |
| 2024-07-15 | $157.16 | $162.09 | $155.01 | $161.10 | $161.10 | 569,417 |
| 2024-07-12 | $154.35 | $157.85 | $153.54 | $155.47 | $155.47 | 494,676 |
| 2024-07-11 | $143.89 | $152.42 | $143.77 | $151.42 | $151.42 | 811,232 |
| 2024-07-10 | $135.76 | $141.41 | $135.76 | $140.39 | $140.39 | 523,084 |
| 2024-07-09 | $138.15 | $139.09 | $135.00 | $135.02 | $135.02 | 641,434 |
| 2024-07-08 | $143.70 | $144.08 | $138.04 | $139.23 | $139.23 | 391,284 |
| 2024-07-05 | $144.53 | $145.25 | $142.21 | $142.61 | $142.61 | 248,602 |
| 2024-07-03 | $143.32 | $145.50 | $141.69 | $145.08 | $145.08 | 217,588 |
| 2024-07-02 | $140.66 | $143.04 | $140.62 | $142.43 | $142.43 | 384,698 |
| 2024-07-01 | $144.45 | $145.47 | $139.00 | $140.07 | $140.07 | 417,062 |
| 2024-06-28 | $146.18 | $149.43 | $141.78 | $144.34 | $144.34 | 1,473,540 |
| 2024-06-27 | $140.52 | $143.56 | $137.89 | $143.46 | $143.46 | 424,955 |
| 2024-06-26 | $143.12 | $143.44 | $139.60 | $140.19 | $140.19 | 366,604 |
| 2024-06-25 | $148.04 | $149.64 | $143.51 | $143.96 | $143.96 | 372,672 |
| 2024-06-24 | $145.00 | $150.40 | $144.38 | $148.29 | $148.29 | 475,972 |
| 2024-06-21 | $143.01 | $143.01 | $139.19 | $140.81 | $140.81 | 484,289 |
| 2024-06-20 | $141.82 | $145.37 | $141.32 | $143.12 | $143.12 | 329,864 |
| 2024-06-18 | $141.85 | $143.24 | $139.80 | $142.38 | $142.38 | 312,451 |
| 2024-06-17 | $140.00 | $143.33 | $138.81 | $142.46 | $142.46 | 497,610 |
| 2024-06-14 | $143.00 | $144.36 | $139.36 | $140.64 | $140.64 | 358,275 |
| 2024-06-13 | $145.92 | $146.37 | $142.23 | $143.97 | $143.97 | 219,404 |
| 2024-06-12 | $147.71 | $151.06 | $146.35 | $146.42 | $146.42 | 305,496 |
| 2024-06-11 | $144.76 | $144.81 | $143.03 | $143.61 | $143.61 | 283,962 |
| 2024-06-10 | $143.76 | $147.00 | $143.30 | $146.16 | $146.16 | 291,579 |
| 2024-06-07 | $144.76 | $146.38 | $143.01 | $145.40 | $145.40 | 328,427 |
| 2024-06-06 | $149.17 | $149.39 | $145.00 | $146.08 | $146.08 | 195,469 |
| 2024-06-05 | $146.61 | $149.41 | $145.00 | $149.35 | $149.35 | 235,662 |
| 2024-06-04 | $147.98 | $149.59 | $145.32 | $146.10 | $146.10 | 476,878 |
| 2024-06-03 | $158.52 | $159.03 | $147.18 | $149.44 | $149.44 | 467,557 |
| 2024-05-31 | $155.91 | $158.40 | $153.14 | $157.03 | $157.03 | 431,045 |
| 2024-05-30 | $153.42 | $155.33 | $152.19 | $153.90 | $153.90 | 264,881 |
| 2024-05-29 | $152.83 | $153.83 | $150.38 | $152.86 | $152.86 | 378,749 |
| 2024-05-28 | $151.52 | $155.29 | $151.25 | $155.18 | $155.18 | 381,435 |
| 2024-05-24 | $153.03 | $153.06 | $150.24 | $150.82 | $150.82 | 259,310 |
| 2024-05-23 | $156.36 | $156.36 | $151.06 | $152.17 | $152.17 | 340,472 |
| 2024-05-22 | $157.48 | $161.03 | $154.59 | $156.31 | $156.31 | 432,262 |
| 2024-05-21 | $154.36 | $158.23 | $154.27 | $158.22 | $158.22 | 272,562 |
| 2024-05-20 | $154.32 | $156.24 | $150.66 | $156.02 | $156.02 | 398,760 |
| 2024-05-17 | $155.67 | $155.67 | $152.89 | $154.00 | $154.00 | 505,319 |
| 2024-05-16 | $155.70 | $156.15 | $153.28 | $154.00 | $154.00 | 460,593 |
| 2024-05-15 | $162.39 | $162.53 | $155.93 | $156.00 | $156.00 | 623,069 |
| 2024-05-14 | $156.16 | $161.30 | $154.25 | $160.71 | $160.71 | 1,394,153 |
| 2024-05-13 | $156.68 | $157.29 | $152.96 | $153.15 | $153.15 | 500,341 |
| 2024-05-10 | $156.08 | $156.50 | $151.03 | $151.30 | $151.30 | 550,595 |
| 2024-05-09 | $156.88 | $157.15 | $154.47 | $154.99 | $154.99 | 407,117 |
| 2024-05-08 | $158.88 | $160.44 | $154.81 | $156.90 | $156.90 | 623,927 |
| 2024-05-07 | $159.53 | $164.74 | $158.61 | $160.65 | $160.65 | 794,374 |
| 2024-05-06 | $156.65 | $161.18 | $153.91 | $158.00 | $158.00 | 723,192 |
| 2024-05-03 | $150.86 | $159.40 | $149.76 | $155.00 | $155.00 | 1,112,498 |
| 2024-05-02 | $145.83 | $146.50 | $142.63 | $145.00 | $145.00 | 783,648 |
| 2024-05-01 | $143.74 | $149.25 | $143.25 | $144.99 | $144.99 | 618,728 |
| 2024-04-30 | $146.80 | $147.80 | $143.49 | $144.06 | $144.06 | 747,430 |
| 2024-04-29 | $150.52 | $152.36 | $147.80 | $148.50 | $148.50 | 678,201 |
| 2024-04-26 | $152.03 | $153.28 | $149.75 | $150.00 | $150.00 | 733,143 |
| 2024-04-25 | $151.61 | $154.00 | $146.06 | $152.00 | $152.00 | 771,367 |
| 2024-04-24 | $152.97 | $154.42 | $150.71 | $152.95 | $152.95 | 259,204 |
| 2024-04-23 | $149.94 | $154.37 | $149.94 | $153.52 | $153.52 | 331,727 |
| 2024-04-22 | $148.35 | $151.85 | $146.61 | $149.59 | $149.59 | 259,334 |
| 2024-04-19 | $147.81 | $150.01 | $146.30 | $148.04 | $148.04 | 404,451 |
| 2024-04-18 | $148.50 | $152.88 | $147.09 | $148.57 | $148.57 | 446,329 |
| 2024-04-17 | $149.16 | $149.16 | $145.19 | $147.59 | $147.59 | 451,109 |
| 2024-04-16 | $148.59 | $150.64 | $145.56 | $148.16 | $148.16 | 505,181 |
| 2024-04-15 | $154.44 | $155.59 | $148.60 | $150.10 | $150.10 | 518,262 |
| 2024-04-12 | $155.15 | $156.98 | $151.93 | $154.31 | $154.31 | 391,019 |
| 2024-04-11 | $158.66 | $158.66 | $154.15 | $155.48 | $155.48 | 510,781 |
| 2024-04-10 | $156.47 | $159.20 | $154.76 | $159.05 | $159.05 | 547,483 |
| 2024-04-09 | $158.11 | $164.22 | $156.90 | $162.44 | $162.44 | 691,054 |
| 2024-04-08 | $157.14 | $158.56 | $155.65 | $157.68 | $157.68 | 356,694 |
| 2024-04-05 | $153.39 | $156.91 | $153.20 | $155.63 | $155.63 | 409,872 |
| 2024-04-04 | $159.07 | $160.99 | $153.21 | $153.31 | $153.31 | 427,954 |
| 2024-04-03 | $155.95 | $158.81 | $155.93 | $157.01 | $157.01 | 529,024 |
| 2024-04-02 | $158.68 | $159.21 | $156.23 | $156.83 | $156.83 | 411,300 |
| 2024-04-01 | $164.32 | $165.14 | $159.75 | $159.97 | $159.97 | 506,439 |
| 2024-03-28 | $165.00 | $168.61 | $163.71 | $164.72 | $164.72 | 540,250 |
| 2024-03-27 | $164.87 | $167.10 | $163.20 | $165.31 | $165.31 | 513,562 |
| 2024-03-26 | $161.04 | $164.12 | $158.96 | $163.05 | $163.05 | 475,952 |
| 2024-03-25 | $160.55 | $162.26 | $157.90 | $159.50 | $159.50 | 502,450 |
| 2024-03-22 | $156.35 | $160.57 | $156.30 | $159.42 | $159.42 | 705,227 |
| 2024-03-21 | $151.55 | $157.78 | $151.10 | $157.40 | $157.40 | 576,972 |
| 2024-03-20 | $147.05 | $151.09 | $144.10 | $151.06 | $151.06 | 657,726 |
| 2024-03-19 | $147.79 | $152.07 | $147.01 | $148.87 | $148.87 | 686,116 |
| 2024-03-18 | $142.50 | $145.87 | $141.86 | $143.80 | $143.80 | 285,268 |
| 2024-03-15 | $143.85 | $145.30 | $142.58 | $142.77 | $142.77 | 579,561 |
| 2024-03-14 | $146.26 | $146.93 | $142.16 | $144.03 | $144.03 | 340,670 |
| 2024-03-13 | $144.16 | $147.94 | $144.16 | $146.26 | $146.26 | 477,621 |
| 2024-03-12 | $143.96 | $144.57 | $140.22 | $144.32 | $144.32 | 297,347 |
| 2024-03-11 | $144.38 | $148.28 | $144.38 | $145.00 | $145.00 | 578,010 |
| 2024-03-08 | $146.56 | $148.95 | $142.22 | $143.42 | $143.42 | 418,177 |
| 2024-03-07 | $142.00 | $144.66 | $142.00 | $144.61 | $144.61 | 565,115 |
| 2024-03-06 | $143.76 | $144.41 | $140.71 | $141.25 | $141.25 | 440,416 |
| 2024-03-05 | $141.14 | $144.85 | $141.14 | $142.15 | $142.15 | 397,577 |
| 2024-03-04 | $147.47 | $148.72 | $141.05 | $143.30 | $143.30 | 475,955 |
| 2024-03-01 | $144.27 | $148.43 | $142.63 | $146.58 | $146.58 | 602,716 |
| 2024-02-29 | $150.53 | $153.49 | $141.29 | $142.86 | $142.86 | 1,192,254 |
| 2024-02-28 | $146.99 | $157.27 | $144.57 | $147.68 | $147.68 | 2,166,515 |
| 2024-02-27 | $130.31 | $131.88 | $127.04 | $131.49 | $131.49 | 817,018 |
| 2024-02-26 | $125.60 | $129.89 | $125.60 | $127.92 | $127.92 | 600,820 |
| 2024-02-23 | $126.44 | $128.73 | $124.41 | $126.98 | $126.98 | 333,876 |
| 2024-02-22 | $126.26 | $127.54 | $125.23 | $126.00 | $126.00 | 680,815 |
| 2024-02-21 | $125.25 | $126.59 | $124.00 | $125.76 | $125.76 | 265,287 |
| 2024-02-20 | $129.40 | $131.95 | $124.79 | $126.01 | $126.01 | 490,410 |
| 2024-02-16 | $131.58 | $133.50 | $130.80 | $132.12 | $132.12 | 634,581 |
| 2024-02-15 | $127.91 | $132.88 | $127.91 | $132.62 | $132.62 | 790,094 |
| 2024-02-14 | $124.04 | $127.16 | $122.04 | $126.59 | $126.59 | 476,784 |
| 2024-02-13 | $121.07 | $123.66 | $120.19 | $122.04 | $122.04 | 531,982 |
| 2024-02-12 | $122.22 | $129.38 | $122.22 | $125.81 | $125.81 | 635,199 |
| 2024-02-09 | $119.31 | $122.90 | $117.40 | $122.24 | $122.24 | 460,501 |
| 2024-02-08 | $116.58 | $118.92 | $115.45 | $118.72 | $118.72 | 721,569 |
| 2024-02-07 | $119.43 | $119.99 | $116.65 | $117.24 | $117.24 | 532,934 |
| 2024-02-06 | $116.55 | $118.33 | $115.00 | $118.31 | $118.31 | 426,788 |
| 2024-02-05 | $118.26 | $118.67 | $114.27 | $116.89 | $116.89 | 479,668 |
| 2024-02-02 | $120.14 | $122.29 | $118.33 | $120.92 | $120.92 | 358,624 |
| 2024-02-01 | $118.81 | $121.84 | $116.30 | $121.74 | $121.74 | 709,295 |
| 2024-01-31 | $121.20 | $122.42 | $116.50 | $116.72 | $116.72 | 636,252 |
| 2024-01-30 | $117.72 | $123.50 | $117.72 | $120.84 | $120.84 | 1,790,522 |
| 2024-01-29 | $113.01 | $119.62 | $111.43 | $119.52 | $119.52 | 1,819,561 |
| 2024-01-26 | $119.54 | $120.08 | $110.18 | $110.53 | $110.53 | 1,807,429 |
| 2024-01-25 | $120.50 | $121.67 | $114.82 | $119.55 | $119.55 | 1,143,080 |
| 2024-01-24 | $130.46 | $131.11 | $118.69 | $118.73 | $118.73 | 940,989 |
| 2024-01-23 | $131.83 | $131.91 | $125.50 | $128.82 | $128.82 | 364,965 |
| 2024-01-22 | $126.87 | $129.95 | $126.17 | $129.69 | $129.69 | 553,419 |
| 2024-01-19 | $130.68 | $130.68 | $123.03 | $125.86 | $125.86 | 776,136 |
| 2024-01-18 | $127.63 | $132.17 | $127.01 | $130.00 | $130.00 | 533,420 |
| 2024-01-17 | $125.00 | $127.07 | $124.01 | $126.91 | $126.91 | 595,570 |
| 2024-01-16 | $131.29 | $132.30 | $127.32 | $127.34 | $127.34 | 735,737 |
| 2024-01-12 | $136.04 | $138.65 | $132.28 | $132.99 | $132.99 | 481,450 |
| 2024-01-11 | $128.03 | $132.87 | $126.41 | $132.58 | $132.58 | 485,015 |
| 2024-01-10 | $129.56 | $130.16 | $126.75 | $129.11 | $129.11 | 500,759 |
| 2024-01-09 | $130.60 | $131.59 | $126.93 | $129.98 | $129.98 | 503,857 |
| 2024-01-08 | $132.48 | $133.99 | $129.04 | $133.25 | $133.25 | 588,094 |
| 2024-01-05 | $131.89 | $134.98 | $130.76 | $133.13 | $133.13 | 433,692 |
| 2024-01-04 | $134.00 | $138.80 | $132.30 | $133.07 | $133.07 | 501,982 |
| 2024-01-03 | $133.09 | $133.65 | $129.75 | $131.62 | $131.62 | 503,571 |
| 2024-01-02 | $135.65 | $138.44 | $134.48 | $135.22 | $135.22 | 323,206 |
| 2023-12-29 | $138.93 | $139.43 | $136.20 | $136.33 | $136.33 | 413,705 |
| 2023-12-28 | $138.45 | $142.20 | $137.83 | $139.40 | $139.40 | 516,911 |
| 2023-12-27 | $138.49 | $140.55 | $137.92 | $139.16 | $139.16 | 347,761 |
| 2023-12-26 | $134.91 | $138.95 | $134.91 | $137.94 | $137.94 | 279,023 |
| 2023-12-22 | $135.00 | $137.28 | $134.00 | $134.34 | $134.34 | 344,153 |
| 2023-12-21 | $131.00 | $136.66 | $130.65 | $135.19 | $135.19 | 695,410 |
| 2023-12-20 | $130.80 | $135.40 | $129.84 | $129.94 | $129.94 | 757,414 |
| 2023-12-19 | $131.59 | $133.21 | $130.22 | $132.21 | $132.21 | 509,516 |
| 2023-12-18 | $131.69 | $133.96 | $129.20 | $130.16 | $130.16 | 580,597 |
| 2023-12-15 | $132.05 | $133.51 | $128.38 | $129.93 | $129.93 | 1,280,118 |
| 2023-12-14 | $130.20 | $137.75 | $129.95 | $131.29 | $131.29 | 1,353,075 |
| 2023-12-13 | $121.53 | $126.47 | $116.83 | $126.09 | $126.09 | 1,767,173 |
| 2023-12-12 | $125.89 | $125.93 | $121.09 | $121.98 | $121.98 | 811,579 |
| 2023-12-11 | $123.34 | $127.44 | $122.69 | $126.63 | $126.63 | 522,170 |
| 2023-12-08 | $124.26 | $126.16 | $121.29 | $123.63 | $123.63 | 404,690 |
| 2023-12-07 | $122.00 | $125.80 | $121.54 | $124.41 | $124.41 | 1,040,523 |
| 2023-12-06 | $127.68 | $129.31 | $121.69 | $121.74 | $121.74 | 511,392 |
| 2023-12-05 | $131.64 | $131.64 | $125.04 | $125.83 | $125.83 | 738,972 |
| 2023-12-04 | $133.64 | $137.02 | $132.04 | $132.65 | $132.65 | 531,237 |
| 2023-12-01 | $129.67 | $135.14 | $129.33 | $134.84 | $134.84 | 696,820 |
| 2023-11-30 | $127.69 | $132.24 | $125.89 | $130.03 | $130.03 | 720,730 |
| 2023-11-29 | $127.15 | $128.91 | $126.00 | $126.57 | $126.57 | 633,746 |
| 2023-11-28 | $130.00 | $130.82 | $125.00 | $125.40 | $125.40 | 754,277 |
| 2023-11-27 | $132.62 | $133.99 | $130.33 | $131.64 | $131.64 | 741,157 |
| 2023-11-24 | $132.42 | $135.35 | $131.59 | $133.74 | $133.74 | 326,941 |
| 2023-11-22 | $129.76 | $132.81 | $127.49 | $132.75 | $132.75 | 579,049 |
| 2023-11-21 | $126.26 | $130.06 | $124.86 | $128.65 | $128.65 | 632,992 |
| 2023-11-20 | $126.12 | $128.84 | $124.97 | $127.28 | $127.28 | 473,823 |
| 2023-11-17 | $123.58 | $125.72 | $122.61 | $125.69 | $125.69 | 694,843 |
| 2023-11-16 | $124.61 | $125.37 | $119.91 | $121.49 | $121.49 | 444,493 |
| 2023-11-15 | $124.89 | $129.85 | $124.89 | $125.93 | $125.93 | 876,084 |
| 2023-11-14 | $118.71 | $126.11 | $118.71 | $124.55 | $124.55 | 763,910 |
| 2023-11-13 | $114.25 | $116.81 | $113.99 | $114.40 | $114.40 | 1,393,740 |
| 2023-11-10 | $117.04 | $117.52 | $112.65 | $115.01 | $115.01 | 735,288 |
| 2023-11-09 | $120.17 | $120.17 | $114.98 | $116.31 | $116.31 | 466,734 |
| 2023-11-08 | $116.61 | $119.15 | $115.74 | $118.35 | $118.35 | 436,625 |
| 2023-11-07 | $118.50 | $119.00 | $114.88 | $116.95 | $116.95 | 582,730 |
| 2023-11-06 | $123.31 | $123.70 | $119.23 | $119.86 | $119.86 | 410,182 |
| 2023-11-03 | $124.99 | $128.45 | $121.78 | $122.50 | $122.50 | 705,368 |
| 2023-11-02 | $119.99 | $122.61 | $117.56 | $122.33 | $122.33 | 773,478 |
| 2023-11-01 | $114.84 | $117.57 | $111.83 | $114.84 | $114.84 | 923,961 |
| 2023-10-31 | $123.83 | $123.83 | $115.27 | $116.23 | $116.23 | 877,524 |
| 2023-10-30 | $114.52 | $123.38 | $114.40 | $121.33 | $121.33 | 1,934,439 |
| 2023-10-27 | $138.46 | $142.54 | $109.48 | $110.12 | $110.12 | 4,426,203 |
| 2023-10-26 | $147.43 | $149.69 | $145.82 | $146.58 | $146.58 | 531,259 |
| 2023-10-25 | $148.82 | $150.00 | $146.65 | $146.70 | $146.70 | 350,647 |
| 2023-10-24 | $151.34 | $153.48 | $149.23 | $150.83 | $150.83 | 285,282 |
| 2023-10-23 | $149.05 | $151.63 | $148.05 | $148.29 | $148.29 | 314,907 |
| 2023-10-20 | $154.30 | $154.53 | $150.11 | $150.31 | $150.31 | 314,513 |
| 2023-10-19 | $158.54 | $160.00 | $154.22 | $155.04 | $155.04 | 386,033 |
| 2023-10-18 | $162.46 | $163.52 | $159.86 | $159.87 | $159.87 | 383,279 |
| 2023-10-17 | $157.73 | $167.95 | $155.56 | $166.17 | $166.17 | 484,804 |
| 2023-10-16 | $160.21 | $163.25 | $158.13 | $159.32 | $159.32 | 275,025 |
| 2023-10-13 | $160.95 | $161.97 | $155.67 | $157.39 | $157.39 | 402,440 |
| 2023-10-12 | $165.09 | $165.09 | $156.41 | $160.33 | $160.33 | 423,508 |
| 2023-10-11 | $158.82 | $164.68 | $156.92 | $164.62 | $164.62 | 554,625 |
| 2023-10-10 | $155.61 | $159.43 | $155.22 | $158.01 | $158.01 | 380,328 |
| 2023-10-09 | $149.25 | $155.33 | $149.22 | $154.12 | $154.12 | 365,670 |
| 2023-10-06 | $146.31 | $151.66 | $144.82 | $151.16 | $151.16 | 890,581 |
| 2023-10-05 | $151.16 | $153.82 | $146.51 | $147.61 | $147.61 | 740,729 |
| 2023-10-04 | $161.14 | $161.14 | $149.63 | $153.97 | $153.97 | 682,329 |
| 2023-10-03 | $165.08 | $166.29 | $159.52 | $161.46 | $161.46 | 488,846 |
| 2023-10-02 | $168.32 | $170.66 | $166.36 | $166.67 | $166.67 | 286,206 |
| 2023-09-29 | $171.52 | $173.65 | $169.02 | $169.12 | $169.12 | 282,126 |
| 2023-09-28 | $165.78 | $170.50 | $165.59 | $169.36 | $169.36 | 218,290 |
| 2023-09-27 | $165.07 | $168.44 | $164.02 | $166.25 | $166.25 | 397,461 |
| 2023-09-26 | $168.66 | $169.96 | $162.55 | $162.94 | $162.94 | 400,267 |
| 2023-09-25 | $167.25 | $171.86 | $167.25 | $170.66 | $170.66 | 291,162 |
| 2023-09-22 | $163.78 | $167.67 | $163.78 | $166.74 | $166.74 | 283,547 |
| 2023-09-21 | $166.99 | $168.49 | $164.39 | $164.96 | $164.96 | 340,584 |
| 2023-09-20 | $174.52 | $176.85 | $168.66 | $168.77 | $168.77 | 358,225 |
| 2023-09-19 | $175.10 | $175.51 | $170.31 | $172.77 | $172.77 | 286,721 |
| 2023-09-18 | $172.02 | $174.67 | $170.90 | $171.26 | $171.26 | 400,736 |
| 2023-09-15 | $173.43 | $174.37 | $169.30 | $171.49 | $171.49 | 620,736 |
| 2023-09-14 | $175.21 | $177.21 | $172.82 | $174.51 | $174.51 | 232,362 |
| 2023-09-13 | $175.17 | $175.29 | $169.33 | $172.33 | $172.33 | 324,869 |
| 2023-09-12 | $174.27 | $179.43 | $173.75 | $176.05 | $176.05 | 454,855 |
| 2023-09-11 | $176.58 | $179.37 | $174.66 | $175.19 | $175.19 | 340,898 |
| 2023-09-08 | $177.11 | $177.94 | $174.57 | $174.61 | $174.61 | 299,547 |
| 2023-09-07 | $177.40 | $179.01 | $173.54 | $176.97 | $176.97 | 282,056 |
| 2023-09-06 | $179.63 | $181.45 | $177.90 | $179.34 | $179.34 | 237,360 |
| 2023-09-05 | $182.06 | $182.39 | $178.42 | $179.88 | $179.88 | 345,861 |
| 2023-09-01 | $182.23 | $184.65 | $180.00 | $183.06 | $183.06 | 342,601 |
| 2023-08-31 | $178.13 | $182.05 | $177.15 | $180.58 | $180.58 | 297,990 |
| 2023-08-30 | $177.00 | $179.93 | $175.73 | $178.43 | $178.43 | 353,335 |
| 2023-08-29 | $170.22 | $177.71 | $169.82 | $176.89 | $176.89 | 434,549 |
| 2023-08-28 | $168.20 | $171.00 | $167.70 | $170.48 | $170.48 | 226,515 |
| 2023-08-25 | $167.29 | $168.01 | $162.74 | $166.01 | $166.01 | 215,534 |
| 2023-08-24 | $167.40 | $169.02 | $164.84 | $164.92 | $164.92 | 195,928 |
| 2023-08-23 | $166.22 | $170.87 | $163.75 | $169.26 | $169.26 | 261,654 |
| 2023-08-22 | $166.86 | $167.26 | $161.83 | $164.76 | $164.76 | 239,702 |
| 2023-08-21 | $162.37 | $166.34 | $161.93 | $164.97 | $164.97 | 242,600 |
| 2023-08-18 | $160.06 | $165.69 | $160.02 | $162.19 | $162.19 | 301,152 |
| 2023-08-17 | $163.90 | $167.49 | $161.70 | $162.00 | $162.00 | 305,553 |
| 2023-08-16 | $161.08 | $167.64 | $160.37 | $163.81 | $163.81 | 378,487 |
| 2023-08-15 | $167.78 | $168.32 | $162.70 | $163.40 | $163.40 | 299,931 |
| 2023-08-14 | $168.03 | $170.17 | $166.57 | $169.53 | $169.53 | 207,063 |
| 2023-08-11 | $164.91 | $169.22 | $163.52 | $168.42 | $168.42 | 222,003 |
| 2023-08-10 | $165.69 | $171.02 | $164.50 | $165.62 | $165.62 | 258,913 |
| 2023-08-09 | $170.66 | $174.22 | $167.02 | $167.24 | $167.24 | 543,742 |
| 2023-08-08 | $159.38 | $165.82 | $159.11 | $165.76 | $165.76 | 518,977 |
| 2023-08-07 | $168.05 | $170.17 | $161.63 | $163.78 | $163.78 | 1,646,549 |
| 2023-08-04 | $171.61 | $172.53 | $167.01 | $167.20 | $167.20 | 402,734 |
| 2023-08-03 | $170.71 | $171.58 | $166.65 | $170.13 | $170.13 | 331,719 |
| 2023-08-02 | $173.95 | $176.10 | $169.73 | $171.06 | $171.06 | 552,246 |
| 2023-08-01 | $179.88 | $181.15 | $175.98 | $178.98 | $178.98 | 609,470 |
| 2023-07-31 | $172.89 | $182.74 | $172.63 | $182.16 | $182.16 | 975,179 |
| 2023-07-28 | $171.26 | $176.02 | $166.53 | $171.26 | $171.26 | 1,328,937 |
| 2023-07-27 | $162.00 | $162.20 | $157.20 | $158.57 | $158.57 | 615,176 |
| 2023-07-26 | $161.44 | $163.82 | $160.38 | $161.23 | $161.23 | 411,379 |
| 2023-07-25 | $162.52 | $165.00 | $161.00 | $162.93 | $162.93 | 430,495 |
| 2023-07-24 | $166.78 | $169.33 | $162.90 | $163.62 | $163.62 | 289,726 |
| 2023-07-21 | $169.40 | $169.40 | $163.95 | $165.55 | $165.55 | 356,411 |
| 2023-07-20 | $173.01 | $173.01 | $165.39 | $167.20 | $167.20 | 445,330 |
| 2023-07-19 | $170.74 | $173.62 | $169.30 | $171.97 | $171.97 | 455,486 |
| 2023-07-18 | $167.72 | $171.58 | $166.40 | $170.76 | $170.76 | 402,329 |
| 2023-07-17 | $162.12 | $167.97 | $159.08 | $167.71 | $167.71 | 513,617 |
| 2023-07-14 | $165.02 | $165.02 | $159.56 | $160.72 | $160.72 | 945,292 |
| 2023-07-13 | $161.99 | $165.00 | $161.50 | $164.50 | $164.50 | 434,480 |
| 2023-07-12 | $160.80 | $164.12 | $160.65 | $161.32 | $161.32 | 425,643 |
| 2023-07-11 | $163.49 | $164.77 | $159.76 | $161.19 | $161.19 | 397,508 |
| 2023-07-10 | $154.80 | $162.97 | $154.80 | $162.37 | $162.37 | 501,197 |
| 2023-07-07 | $150.39 | $158.97 | $149.34 | $155.43 | $155.43 | 495,245 |
| 2023-07-06 | $152.87 | $153.02 | $146.74 | $150.31 | $150.31 | 472,279 |
| 2023-07-05 | $154.98 | $157.55 | $152.49 | $155.91 | $155.91 | 419,145 |
| 2023-07-03 | $160.20 | $161.27 | $157.10 | $157.10 | $157.10 | 145,446 |
| 2023-06-30 | $159.50 | $162.32 | $157.18 | $159.79 | $159.79 | 462,220 |
| 2023-06-29 | $155.15 | $159.15 | $153.74 | $157.38 | $157.38 | 416,232 |
| 2023-06-28 | $152.82 | $155.50 | $151.51 | $154.61 | $154.61 | 436,146 |
| 2023-06-27 | $153.35 | $154.66 | $150.65 | $153.33 | $153.33 | 480,157 |
| 2023-06-26 | $149.34 | $155.14 | $148.76 | $152.88 | $152.88 | 575,511 |
| 2023-06-23 | $147.28 | $149.96 | $147.01 | $149.34 | $149.34 | 1,259,246 |
| 2023-06-22 | $153.54 | $154.56 | $148.98 | $151.80 | $151.80 | 580,483 |
| 2023-06-21 | $149.06 | $156.26 | $146.50 | $155.23 | $155.23 | 914,999 |
| 2023-06-20 | $142.99 | $151.10 | $141.46 | $150.82 | $150.82 | 1,140,675 |
| 2023-06-16 | $148.27 | $148.27 | $141.77 | $143.59 | $143.59 | 754,095 |
| 2023-06-15 | $138.25 | $148.71 | $138.17 | $147.05 | $147.05 | 694,443 |
| 2023-06-14 | $145.89 | $146.14 | $136.04 | $138.73 | $138.73 | 599,403 |
| 2023-06-13 | $141.93 | $147.46 | $141.04 | $145.20 | $145.20 | 1,131,069 |
| 2023-06-12 | $132.24 | $142.99 | $131.77 | $141.53 | $141.53 | 1,205,725 |
| 2023-06-09 | $132.70 | $132.70 | $129.08 | $131.49 | $131.49 | 629,806 |
| 2023-06-08 | $133.25 | $134.68 | $128.69 | $131.99 | $131.99 | 733,181 |
| 2023-06-07 | $125.99 | $133.54 | $124.78 | $132.91 | $132.91 | 1,077,716 |
| 2023-06-06 | $117.68 | $127.33 | $117.68 | $124.11 | $124.11 | 687,308 |
| 2023-06-05 | $121.75 | $122.61 | $117.52 | $119.16 | $119.16 | 359,500 |
| 2023-06-02 | $114.35 | $121.28 | $113.71 | $121.27 | $121.27 | 617,646 |
| 2023-06-01 | $108.77 | $112.44 | $106.66 | $111.47 | $111.47 | 633,845 |
| 2023-05-31 | $112.53 | $113.17 | $109.60 | $109.73 | $109.73 | 611,042 |
| 2023-05-30 | $112.27 | $115.81 | $111.29 | $113.13 | $113.13 | 387,173 |
| 2023-05-26 | $111.69 | $111.85 | $108.31 | $111.18 | $111.18 | 521,839 |
| 2023-05-25 | $111.86 | $112.64 | $108.92 | $111.07 | $111.07 | 527,554 |
| 2023-05-24 | $114.31 | $115.57 | $111.44 | $112.18 | $112.18 | 560,050 |
| 2023-05-23 | $118.94 | $120.75 | $115.67 | $116.56 | $116.56 | 597,737 |
| 2023-05-22 | $116.40 | $119.82 | $115.63 | $119.78 | $119.78 | 600,287 |
| 2023-05-19 | $120.81 | $120.90 | $114.03 | $115.43 | $115.43 | 625,537 |
| 2023-05-18 | $117.80 | $119.12 | $114.97 | $119.00 | $119.00 | 453,703 |
| 2023-05-17 | $113.25 | $119.11 | $111.51 | $118.28 | $118.28 | 734,533 |
| 2023-05-16 | $114.39 | $115.21 | $111.46 | $112.46 | $112.46 | 459,968 |
| 2023-05-15 | $115.19 | $116.78 | $113.18 | $115.45 | $115.45 | 561,760 |
| 2023-05-12 | $117.56 | $117.73 | $112.33 | $114.28 | $114.28 | 570,939 |
| 2023-05-11 | $118.00 | $119.48 | $115.56 | $117.71 | $117.71 | 375,491 |
| 2023-05-10 | $126.96 | $127.38 | $120.33 | $120.80 | $120.80 | 373,999 |
| 2023-05-09 | $126.10 | $127.81 | $124.53 | $124.71 | $124.71 | 354,542 |
| 2023-05-08 | $129.43 | $131.65 | $127.18 | $127.48 | $127.48 | 503,033 |
| 2023-05-05 | $122.18 | $127.28 | $121.92 | $126.53 | $126.53 | 548,452 |
| 2023-05-04 | $114.56 | $118.77 | $111.76 | $118.75 | $118.75 | 1,026,648 |
| 2023-05-03 | $120.26 | $122.67 | $116.48 | $117.30 | $117.30 | 806,186 |
| 2023-05-02 | $127.13 | $127.34 | $121.93 | $122.11 | $122.11 | 813,606 |
| 2023-05-01 | $131.48 | $131.59 | $125.14 | $128.22 | $128.22 | 1,064,324 |
| 2023-04-28 | $138.16 | $138.16 | $129.12 | $133.10 | $133.10 | 954,588 |
| 2023-04-27 | $129.42 | $130.58 | $127.73 | $129.91 | $129.91 | 495,148 |
| 2023-04-26 | $127.14 | $129.55 | $125.47 | $128.19 | $128.19 | 493,910 |
| 2023-04-25 | $130.86 | $132.69 | $128.51 | $128.97 | $128.97 | 564,270 |
| 2023-04-24 | $128.83 | $134.26 | $128.83 | $133.25 | $133.25 | 401,540 |
| 2023-04-21 | $129.12 | $129.90 | $126.74 | $129.50 | $129.50 | 505,016 |
| 2023-04-20 | $125.90 | $129.74 | $125.04 | $128.83 | $128.83 | 379,281 |
| 2023-04-19 | $127.17 | $128.51 | $123.90 | $128.36 | $128.36 | 438,240 |
| 2023-04-18 | $128.13 | $130.60 | $127.20 | $128.93 | $128.93 | 515,357 |
| 2023-04-17 | $129.82 | $130.74 | $126.59 | $128.11 | $128.11 | 405,215 |
| 2023-04-14 | $127.35 | $128.85 | $126.63 | $127.80 | $127.80 | 706,879 |
| 2023-04-13 | $125.88 | $128.41 | $125.26 | $127.66 | $127.66 | 804,936 |
| 2023-04-12 | $117.51 | $127.54 | $117.01 | $126.02 | $126.02 | 1,798,074 |
| 2023-04-11 | $111.53 | $113.65 | $111.05 | $112.40 | $112.40 | 873,410 |
| 2023-04-10 | $106.08 | $111.86 | $105.90 | $111.54 | $111.54 | 427,265 |
| 2023-04-06 | $111.19 | $111.19 | $106.40 | $106.64 | $106.64 | 681,190 |
| 2023-04-05 | $113.09 | $113.76 | $106.84 | $111.54 | $111.54 | 859,434 |
| 2023-04-04 | $123.06 | $123.06 | $113.33 | $114.96 | $114.96 | 636,260 |
| 2023-04-03 | $125.99 | $127.78 | $120.97 | $122.23 | $122.23 | 589,250 |
| 2023-03-31 | $123.15 | $126.43 | $123.15 | $125.40 | $125.40 | 701,214 |
| 2023-03-30 | $122.66 | $123.89 | $120.50 | $121.82 | $121.82 | 425,741 |
| 2023-03-29 | $118.69 | $121.19 | $117.81 | $119.97 | $119.97 | 468,282 |
| 2023-03-28 | $115.41 | $118.14 | $115.35 | $116.79 | $116.79 | 438,828 |
| 2023-03-27 | $114.25 | $117.59 | $112.50 | $115.78 | $115.78 | 706,453 |
| 2023-03-24 | $112.57 | $114.36 | $109.25 | $111.59 | $111.59 | 722,467 |
| 2023-03-23 | $115.64 | $119.97 | $113.50 | $115.88 | $115.88 | 636,224 |
| 2023-03-22 | $121.23 | $122.20 | $114.99 | $115.23 | $115.23 | 947,232 |
| 2023-03-21 | $115.14 | $120.69 | $113.90 | $120.24 | $120.24 | 1,075,678 |
| 2023-03-20 | $104.29 | $111.21 | $102.91 | $109.30 | $109.30 | 1,229,664 |
| 2023-03-17 | $117.01 | $118.61 | $101.44 | $102.94 | $102.94 | 2,080,904 |
| 2023-03-16 | $115.42 | $117.94 | $113.11 | $117.49 | $117.49 | 797,580 |
| 2023-03-15 | $122.34 | $123.27 | $115.66 | $118.20 | $118.20 | 973,109 |
| 2023-03-14 | $121.54 | $131.99 | $121.50 | $127.33 | $127.33 | 1,385,562 |
| 2023-03-13 | $128.41 | $128.41 | $115.81 | $116.50 | $116.50 | 2,341,510 |
| 2023-03-10 | $143.44 | $143.44 | $131.11 | $132.13 | $132.13 | 1,250,724 |
| 2023-03-09 | $149.45 | $151.95 | $143.94 | $143.98 | $143.98 | 683,341 |
| 2023-03-08 | $147.99 | $152.50 | $145.03 | $150.00 | $150.00 | 974,519 |
| 2023-03-07 | $148.78 | $152.00 | $147.70 | $147.70 | $147.70 | 1,206,039 |
| 2023-03-06 | $143.84 | $148.69 | $143.45 | $148.28 | $148.28 | 1,007,713 |
| 2023-03-03 | $137.85 | $143.66 | $136.01 | $142.93 | $142.93 | 862,128 |
| 2023-03-02 | $133.23 | $138.26 | $133.23 | $137.04 | $137.04 | 484,315 |
| 2023-03-01 | $133.17 | $135.88 | $132.79 | $135.32 | $135.32 | 440,500 |
| 2023-02-28 | $135.53 | $136.74 | $132.81 | $133.50 | $133.50 | 750,535 |
| 2023-02-27 | $139.63 | $141.30 | $134.77 | $135.14 | $135.14 | 703,773 |
| 2023-02-24 | $134.32 | $140.12 | $129.33 | $138.87 | $138.87 | 1,012,984 |
| 2023-02-23 | $131.22 | $132.56 | $127.44 | $130.92 | $130.92 | 561,690 |
| 2023-02-22 | $125.49 | $129.63 | $125.49 | $128.63 | $128.63 | 456,723 |
| 2023-02-21 | $130.91 | $132.32 | $125.84 | $125.90 | $125.90 | 561,450 |
| 2023-02-17 | $133.51 | $134.75 | $130.83 | $132.27 | $132.27 | 559,993 |
| 2023-02-16 | $135.47 | $138.54 | $132.91 | $133.08 | $133.08 | 509,127 |
| 2023-02-15 | $133.92 | $138.21 | $132.20 | $137.23 | $137.23 | 434,444 |
| 2023-02-14 | $130.27 | $134.97 | $129.15 | $134.09 | $134.09 | 404,566 |
| 2023-02-13 | $136.72 | $137.34 | $131.59 | $131.65 | $131.65 | 643,386 |
| 2023-02-10 | $134.79 | $137.61 | $133.55 | $136.97 | $136.97 | 441,106 |
| 2023-02-09 | $136.50 | $137.20 | $133.52 | $134.51 | $134.51 | 398,609 |
| 2023-02-08 | $138.14 | $139.96 | $133.39 | $134.41 | $134.41 | 342,119 |
| 2023-02-07 | $136.62 | $138.50 | $134.59 | $138.23 | $138.23 | 354,438 |
| 2023-02-06 | $137.44 | $139.48 | $133.41 | $136.64 | $136.64 | 380,674 |
| 2023-02-03 | $137.21 | $140.88 | $135.93 | $138.16 | $138.16 | 449,934 |
| 2023-02-02 | $139.41 | $141.57 | $135.75 | $138.01 | $138.01 | 688,187 |
| 2023-02-01 | $132.50 | $140.00 | $132.50 | $137.69 | $137.69 | 734,040 |
| 2023-01-31 | $125.55 | $134.40 | $125.39 | $133.98 | $133.98 | 735,341 |
| 2023-01-30 | $126.65 | $128.63 | $125.43 | $125.80 | $125.80 | 496,745 |
| 2023-01-27 | $127.02 | $128.82 | $126.19 | $127.83 | $127.83 | 223,104 |
| 2023-01-26 | $127.36 | $129.03 | $124.72 | $128.49 | $128.49 | 514,177 |
| 2023-01-25 | $126.36 | $127.15 | $124.72 | $125.44 | $125.44 | 489,928 |
| 2023-01-24 | $131.43 | $132.26 | $127.48 | $128.33 | $128.33 | 352,569 |
| 2023-01-23 | $127.46 | $131.51 | $126.90 | $131.28 | $131.28 | 375,884 |
| 2023-01-20 | $127.01 | $128.74 | $124.93 | $127.23 | $127.23 | 621,429 |
| 2023-01-19 | $130.21 | $130.21 | $123.57 | $125.66 | $125.66 | 563,132 |
| 2023-01-18 | $131.27 | $134.95 | $129.05 | $129.45 | $129.45 | 489,248 |
| 2023-01-17 | $133.19 | $134.74 | $129.53 | $130.36 | $130.36 | 710,502 |
| 2023-01-13 | $133.57 | $135.27 | $130.36 | $132.98 | $132.98 | 523,662 |
| 2023-01-12 | $128.35 | $133.91 | $127.65 | $133.71 | $133.71 | 787,029 |
| 2023-01-11 | $129.45 | $131.24 | $126.52 | $127.42 | $127.42 | 652,487 |
| 2023-01-10 | $122.89 | $127.79 | $121.62 | $127.35 | $127.35 | 758,352 |
| 2023-01-09 | $123.74 | $125.00 | $121.84 | $123.00 | $123.00 | 763,807 |
| 2023-01-06 | $118.77 | $121.98 | $117.25 | $121.95 | $121.95 | 782,657 |
| 2023-01-05 | $118.98 | $120.00 | $117.00 | $117.34 | $117.34 | 717,987 |
| 2023-01-04 | $118.51 | $119.71 | $114.36 | $119.19 | $119.19 | 1,453,797 |
| 2023-01-03 | $114.86 | $117.01 | $111.78 | $114.93 | $114.93 | 585,889 |
| 2022-12-30 | $112.51 | $116.06 | $112.51 | $115.23 | $115.23 | 673,190 |
| 2022-12-29 | $110.67 | $113.85 | $109.01 | $113.18 | $113.18 | 422,425 |
| 2022-12-28 | $111.75 | $113.31 | $108.86 | $109.04 | $109.04 | 598,165 |
| 2022-12-27 | $112.43 | $113.53 | $109.83 | $111.65 | $111.65 | 609,851 |
| 2022-12-23 | $112.77 | $114.50 | $111.06 | $112.71 | $112.71 | 1,679,807 |
| 2022-12-22 | $113.95 | $113.95 | $107.68 | $112.08 | $112.08 | 884,967 |
| 2022-12-21 | $113.23 | $114.78 | $111.43 | $114.77 | $114.77 | 1,426,735 |
| 2022-12-20 | $112.90 | $114.91 | $111.31 | $112.43 | $112.43 | 851,167 |
| 2022-12-19 | $118.14 | $119.26 | $111.74 | $112.69 | $112.69 | 890,114 |
| 2022-12-16 | $114.75 | $117.27 | $112.61 | $116.58 | $116.58 | 2,031,067 |
| 2022-12-15 | $118.36 | $120.02 | $113.94 | $115.46 | $115.46 | 1,094,828 |
| 2022-12-14 | $121.85 | $121.95 | $118.55 | $119.30 | $119.30 | 865,956 |
| 2022-12-13 | $121.00 | $121.50 | $116.75 | $120.56 | $120.56 | 1,459,321 |
| 2022-12-12 | $118.04 | $120.09 | $117.32 | $119.00 | $119.00 | 1,719,095 |
| 2022-12-09 | $118.50 | $121.36 | $115.57 | $117.20 | $117.20 | 7,532,931 |
| 2022-12-08 | $125.50 | $126.72 | $112.00 | $118.17 | $118.17 | 3,840,145 |
| 2022-12-07 | $133.74 | $137.15 | $132.53 | $134.97 | $134.97 | 404,967 |
| 2022-12-06 | $135.69 | $136.96 | $131.70 | $134.13 | $134.13 | 517,155 |
| 2022-12-05 | $139.62 | $141.62 | $135.82 | $136.33 | $136.33 | 498,734 |
| 2022-12-02 | $136.81 | $141.54 | $132.53 | $140.44 | $140.44 | 555,253 |
| 2022-12-01 | $143.52 | $145.11 | $137.25 | $137.29 | $137.29 | 744,522 |
| 2022-11-30 | $138.73 | $142.99 | $136.31 | $142.99 | $142.99 | 974,510 |
| 2022-11-29 | $134.54 | $139.41 | $133.60 | $136.40 | $136.40 | 722,272 |
| 2022-11-28 | $133.69 | $140.00 | $132.30 | $133.33 | $133.33 | 639,308 |
| 2022-11-25 | $131.24 | $137.14 | $131.23 | $135.28 | $135.28 | 389,043 |
| 2022-11-23 | $133.28 | $135.57 | $130.52 | $131.67 | $131.67 | 611,104 |
| 2022-11-22 | $126.87 | $132.95 | $124.49 | $132.56 | $132.56 | 1,191,753 |
| 2022-11-21 | $126.23 | $130.35 | $124.58 | $129.13 | $129.13 | 900,955 |
| 2022-11-18 | $121.68 | $126.39 | $118.01 | $126.32 | $126.32 | 1,244,705 |
| 2022-11-17 | $123.32 | $126.91 | $120.81 | $122.53 | $122.53 | 1,133,571 |
| 2022-11-16 | $125.72 | $128.45 | $124.21 | $125.28 | $125.28 | 1,068,517 |
| 2022-11-15 | $136.31 | $136.44 | $125.62 | $126.49 | $126.49 | 1,498,765 |
| 2022-11-14 | $136.51 | $137.46 | $125.40 | $131.00 | $131.00 | 1,976,216 |
| 2022-11-11 | $145.74 | $150.42 | $139.43 | $139.44 | $139.44 | 1,721,273 |
| 2022-11-10 | $161.33 | $162.00 | $124.28 | $141.99 | $141.99 | 4,375,279 |
| 2022-11-09 | $203.61 | $205.14 | $152.57 | $154.31 | $154.31 | 3,334,794 |
| 2022-11-08 | $236.71 | $242.59 | $231.39 | $239.47 | $239.47 | 263,974 |
| 2022-11-07 | $232.66 | $237.49 | $228.70 | $235.52 | $235.52 | 286,589 |
| 2022-11-04 | $237.82 | $240.97 | $223.87 | $230.56 | $230.56 | 467,998 |
| 2022-11-03 | $218.35 | $236.74 | $216.06 | $232.28 | $232.28 | 633,869 |
| 2022-11-02 | $229.27 | $230.84 | $216.94 | $218.94 | $218.94 | 332,955 |
| 2022-11-01 | $228.04 | $231.08 | $219.19 | $229.15 | $229.15 | 425,350 |
| 2022-10-31 | $216.32 | $226.87 | $213.41 | $222.88 | $222.88 | 1,031,788 |
| 2022-10-28 | $202.00 | $213.43 | $186.52 | $212.66 | $212.66 | 833,772 |
| 2022-10-27 | $206.00 | $209.04 | $202.56 | $204.16 | $204.16 | 707,911 |
| 2022-10-26 | $206.48 | $207.05 | $201.52 | $205.80 | $205.80 | 338,748 |
| 2022-10-25 | $200.98 | $209.43 | $200.98 | $204.89 | $204.89 | 320,591 |
| 2022-10-24 | $201.44 | $204.26 | $198.82 | $202.11 | $202.11 | 331,833 |
| 2022-10-21 | $198.65 | $204.78 | $192.97 | $202.60 | $202.60 | 265,227 |
| 2022-10-20 | $196.03 | $203.03 | $194.00 | $196.94 | $196.94 | 314,866 |
| 2022-10-19 | $199.05 | $199.05 | $189.50 | $195.04 | $195.04 | 386,681 |
| 2022-10-18 | $197.48 | $202.03 | $189.19 | $193.92 | $193.92 | 427,585 |
| 2022-10-17 | $188.25 | $196.11 | $187.95 | $192.43 | $192.43 | 271,123 |
| 2022-10-14 | $199.58 | $200.19 | $182.81 | $183.18 | $183.18 | 292,085 |
| 2022-10-13 | $190.66 | $199.88 | $188.30 | $198.76 | $198.76 | 300,450 |
| 2022-10-12 | $196.93 | $197.25 | $191.84 | $195.77 | $195.77 | 278,033 |
| 2022-10-11 | $196.56 | $204.48 | $194.13 | $198.28 | $198.28 | 358,510 |
| 2022-10-10 | $196.88 | $198.42 | $193.95 | $197.64 | $197.64 | 154,002 |
| 2022-10-07 | $200.19 | $201.51 | $195.33 | $196.77 | $196.77 | 224,695 |
| 2022-10-06 | $200.14 | $204.95 | $199.74 | $202.83 | $202.83 | 192,651 |
| 2022-10-05 | $198.11 | $202.86 | $198.01 | $200.98 | $200.98 | 291,810 |
| 2022-10-04 | $196.78 | $201.57 | $195.75 | $201.13 | $201.13 | 264,343 |
| 2022-10-03 | $187.99 | $194.03 | $185.63 | $192.71 | $192.71 | 266,915 |
| 2022-09-30 | $182.00 | $192.06 | $182.00 | $184.35 | $184.35 | 380,705 |
| 2022-09-29 | $184.58 | $185.05 | $178.35 | $183.33 | $183.33 | 426,128 |
| 2022-09-28 | $180.27 | $189.39 | $177.43 | $187.84 | $187.84 | 378,853 |
| 2022-09-27 | $180.16 | $184.00 | $177.21 | $179.35 | $179.35 | 324,739 |
| 2022-09-26 | $174.37 | $180.14 | $172.52 | $176.90 | $176.90 | 341,345 |
| 2022-09-23 | $186.73 | $186.73 | $174.38 | $176.07 | $176.07 | 574,565 |
| 2022-09-22 | $196.46 | $197.25 | $187.35 | $189.68 | $189.68 | 379,182 |
| 2022-09-21 | $197.63 | $204.55 | $195.92 | $197.82 | $197.82 | 250,381 |
| 2022-09-20 | $205.04 | $205.05 | $194.55 | $195.67 | $195.67 | 266,884 |
| 2022-09-19 | $197.94 | $205.85 | $197.77 | $205.65 | $205.65 | 248,647 |
| 2022-09-16 | $204.05 | $208.30 | $198.70 | $201.34 | $201.34 | 617,023 |
| 2022-09-15 | $218.59 | $218.95 | $206.91 | $208.74 | $208.74 | 680,233 |
| 2022-09-14 | $196.68 | $207.30 | $194.62 | $206.36 | $206.36 | 360,548 |
| 2022-09-13 | $193.99 | $200.00 | $193.27 | $196.26 | $196.26 | 198,056 |
| 2022-09-12 | $203.00 | $203.72 | $198.41 | $200.77 | $200.77 | 316,468 |
| 2022-09-09 | $201.70 | $203.42 | $197.35 | $200.78 | $200.78 | 252,626 |
| 2022-09-08 | $192.62 | $200.72 | $192.08 | $200.48 | $200.48 | 325,431 |
| 2022-09-07 | $183.94 | $196.75 | $183.94 | $196.21 | $196.21 | 504,826 |
| 2022-09-06 | $183.82 | $186.52 | $179.92 | $186.00 | $186.00 | 238,578 |
| 2022-09-02 | $187.43 | $190.34 | $180.52 | $182.45 | $182.45 | 260,880 |
| 2022-09-01 | $191.29 | $191.29 | $182.96 | $184.94 | $184.94 | 345,263 |
| 2022-08-31 | $191.22 | $195.38 | $189.19 | $193.86 | $193.86 | 216,637 |
| 2022-08-30 | $196.41 | $197.37 | $189.70 | $191.95 | $191.95 | 248,470 |
| 2022-08-29 | $193.56 | $197.37 | $191.00 | $194.59 | $194.59 | 237,150 |
| 2022-08-26 | $203.29 | $205.00 | $194.52 | $195.35 | $195.35 | 239,465 |
| 2022-08-25 | $205.83 | $207.35 | $199.96 | $203.30 | $203.30 | 337,835 |
| 2022-08-24 | $200.00 | $204.80 | $199.31 | $202.95 | $202.95 | 191,767 |
| 2022-08-23 | $195.71 | $202.62 | $195.71 | $200.00 | $200.00 | 315,401 |
| 2022-08-22 | $191.05 | $193.44 | $189.75 | $193.11 | $193.11 | 254,836 |
| 2022-08-19 | $196.45 | $196.75 | $191.10 | $196.23 | $196.23 | 295,402 |
| 2022-08-18 | $196.59 | $200.02 | $193.48 | $197.75 | $197.75 | 361,399 |
| 2022-08-17 | $204.97 | $205.74 | $195.81 | $195.87 | $195.87 | 434,108 |
| 2022-08-16 | $204.50 | $208.20 | $200.58 | $208.14 | $208.14 | 366,460 |
| 2022-08-15 | $201.28 | $206.04 | $199.52 | $205.00 | $205.00 | 271,803 |
| 2022-08-12 | $203.00 | $204.88 | $199.42 | $202.61 | $202.61 | 620,137 |
| 2022-08-11 | $211.54 | $214.14 | $202.90 | $203.31 | $203.31 | 434,185 |
| 2022-08-10 | $205.52 | $211.45 | $203.05 | $209.86 | $209.86 | 421,084 |
| 2022-08-09 | $202.71 | $204.56 | $199.21 | $200.68 | $200.68 | 313,715 |
| 2022-08-08 | $203.02 | $206.92 | $202.20 | $203.20 | $203.20 | 362,454 |
| 2022-08-05 | $193.01 | $204.97 | $193.01 | $201.92 | $201.92 | 446,230 |
| 2022-08-04 | $190.00 | $199.86 | $189.72 | $195.73 | $195.73 | 411,389 |
| 2022-08-03 | $192.87 | $192.87 | $186.46 | $189.00 | $189.00 | 354,487 |
| 2022-08-02 | $191.38 | $198.25 | $187.01 | $193.07 | $193.07 | 475,067 |
| 2022-08-01 | $196.54 | $196.54 | $186.15 | $189.86 | $189.86 | 632,687 |
| 2022-07-29 | $178.94 | $199.17 | $175.62 | $195.09 | $195.09 | 879,775 |
| 2022-07-28 | $176.57 | $182.79 | $175.21 | $179.20 | $179.20 | 396,312 |
| 2022-07-27 | $168.48 | $170.10 | $164.33 | $169.37 | $169.37 | 319,008 |
| 2022-07-26 | $166.48 | $167.50 | $162.40 | $166.58 | $166.58 | 234,884 |
| 2022-07-25 | $163.56 | $166.69 | $159.01 | $166.47 | $166.47 | 255,806 |
| 2022-07-22 | $167.54 | $167.78 | $161.18 | $163.08 | $163.08 | 251,711 |
| 2022-07-21 | $160.75 | $168.17 | $160.75 | $167.51 | $167.51 | 658,106 |
| 2022-07-20 | $155.68 | $164.31 | $153.70 | $162.98 | $162.98 | 565,271 |
| 2022-07-19 | $148.33 | $156.19 | $147.78 | $155.98 | $155.98 | 334,358 |
| 2022-07-18 | $152.44 | $156.33 | $146.54 | $146.81 | $146.81 | 610,870 |
| 2022-07-15 | $151.78 | $151.78 | $145.00 | $148.51 | $148.51 | 467,000 |
| 2022-07-14 | $155.70 | $157.46 | $145.70 | $149.37 | $149.37 | 400,394 |
| 2022-07-13 | $156.46 | $163.54 | $154.90 | $160.51 | $160.51 | 252,084 |
| 2022-07-12 | $162.59 | $163.50 | $157.92 | $159.02 | $159.02 | 314,867 |
| 2022-07-11 | $167.35 | $167.35 | $163.90 | $164.01 | $164.01 | 268,495 |
| 2022-07-08 | $161.68 | $169.85 | $159.67 | $169.55 | $169.55 | 344,947 |
| 2022-07-07 | $157.00 | $163.87 | $156.54 | $161.83 | $161.83 | 411,582 |
| 2022-07-06 | $156.68 | $159.05 | $150.51 | $153.30 | $153.30 | 296,159 |
| 2022-07-05 | $154.46 | $157.57 | $148.53 | $157.42 | $157.42 | 454,255 |
| 2022-07-01 | $165.41 | $166.87 | $150.57 | $157.56 | $157.56 | 574,518 |
| 2022-06-30 | $156.40 | $168.03 | $156.40 | $167.38 | $167.38 | 523,019 |
| 2022-06-29 | $163.60 | $163.60 | $157.23 | $160.05 | $160.05 | 205,280 |
| 2022-06-28 | $169.12 | $171.15 | $161.63 | $162.31 | $162.31 | 253,392 |
| 2022-06-27 | $167.23 | $167.87 | $161.04 | $166.13 | $166.13 | 344,303 |
| 2022-06-24 | $153.00 | $164.79 | $152.26 | $164.18 | $164.18 | 944,726 |
| 2022-06-23 | $159.41 | $161.25 | $149.58 | $151.32 | $151.32 | 878,405 |
| 2022-06-22 | $161.20 | $162.78 | $155.00 | $157.25 | $157.25 | 410,526 |
| 2022-06-21 | $164.91 | $167.79 | $162.04 | $162.24 | $162.24 | 310,850 |
| 2022-06-17 | $162.50 | $165.33 | $159.62 | $162.50 | $162.50 | 734,063 |
| 2022-06-16 | $162.30 | $165.00 | $157.43 | $158.91 | $158.91 | 334,125 |
| 2022-06-15 | $165.39 | $166.86 | $161.15 | $165.93 | $165.93 | 310,725 |
| 2022-06-14 | $164.26 | $167.20 | $160.44 | $163.58 | $163.58 | 360,013 |
| 2022-06-13 | $171.13 | $171.77 | $161.91 | $163.27 | $163.27 | 303,915 |
| 2022-06-10 | $178.26 | $181.92 | $171.02 | $177.77 | $177.77 | 483,406 |
| 2022-06-09 | $184.31 | $186.97 | $177.43 | $178.33 | $178.33 | 360,655 |
| 2022-06-08 | $186.08 | $192.93 | $185.81 | $186.46 | $186.46 | 259,037 |
| 2022-06-07 | $184.90 | $192.00 | $183.73 | $191.77 | $191.77 | 241,074 |
| 2022-06-06 | $188.48 | $191.44 | $184.61 | $187.88 | $187.88 | 296,084 |
| 2022-06-03 | $181.55 | $187.44 | $181.55 | $184.57 | $184.57 | 258,816 |
| 2022-06-02 | $177.54 | $184.68 | $177.54 | $183.94 | $183.94 | 290,202 |
| 2022-06-01 | $177.76 | $179.78 | $173.94 | $177.58 | $177.58 | 303,661 |
| 2022-05-31 | $184.95 | $184.95 | $173.82 | $175.88 | $175.88 | 495,901 |
| 2022-05-27 | $178.82 | $184.64 | $176.67 | $184.57 | $184.57 | 512,839 |
| 2022-05-26 | $177.15 | $181.86 | $174.54 | $177.53 | $177.53 | 320,544 |
| 2022-05-25 | $174.13 | $175.87 | $170.71 | $174.98 | $174.98 | 342,841 |
| 2022-05-24 | $173.58 | $175.56 | $168.83 | $175.20 | $175.20 | 394,258 |
| 2022-05-23 | $173.08 | $179.57 | $172.00 | $177.47 | $177.47 | 312,090 |
| 2022-05-20 | $174.23 | $174.23 | $166.52 | $171.53 | $171.53 | 312,490 |
| 2022-05-19 | $168.44 | $176.63 | $168.44 | $172.38 | $172.38 | 353,724 |
| 2022-05-18 | $176.78 | $178.62 | $169.42 | $171.17 | $171.17 | 320,946 |
| 2022-05-17 | $173.25 | $178.06 | $169.49 | $177.97 | $177.97 | 365,056 |
| 2022-05-16 | $166.55 | $169.02 | $164.46 | $166.21 | $166.21 | 211,346 |
| 2022-05-13 | $163.70 | $169.84 | $163.70 | $168.39 | $168.39 | 389,114 |
| 2022-05-12 | $159.16 | $163.38 | $156.74 | $161.01 | $161.01 | 409,117 |
| 2022-05-11 | $165.36 | $170.03 | $160.21 | $160.46 | $160.46 | 352,066 |
| 2022-05-10 | $164.90 | $167.22 | $158.66 | $165.61 | $165.61 | 425,918 |
| 2022-05-09 | $165.28 | $167.81 | $161.31 | $162.65 | $162.65 | 561,971 |
| 2022-05-06 | $180.19 | $180.19 | $167.51 | $169.07 | $169.07 | 644,352 |
| 2022-05-05 | $183.08 | $190.18 | $176.26 | $179.21 | $179.21 | 654,802 |
| 2022-05-04 | $174.44 | $186.81 | $172.68 | $185.79 | $185.79 | 644,638 |
| 2022-05-03 | $166.57 | $175.39 | $166.43 | $173.62 | $173.62 | 559,354 |
| 2022-05-02 | $168.62 | $169.77 | $161.43 | $168.52 | $168.52 | 702,334 |
| 2022-04-29 | $159.92 | $172.99 | $157.92 | $168.82 | $168.82 | 1,158,525 |
| 2022-04-28 | $152.23 | $158.41 | $150.66 | $155.33 | $155.33 | 497,188 |
| 2022-04-27 | $153.08 | $155.86 | $150.03 | $151.96 | $151.96 | 392,839 |
| 2022-04-26 | $157.00 | $157.82 | $151.70 | $152.48 | $152.48 | 256,010 |
| 2022-04-25 | $154.18 | $157.96 | $152.11 | $157.71 | $157.71 | 389,324 |
| 2022-04-22 | $158.62 | $162.93 | $155.20 | $156.67 | $156.67 | 387,800 |
| 2022-04-21 | $173.91 | $175.40 | $158.58 | $159.19 | $159.19 | 578,681 |
| 2022-04-20 | $180.65 | $182.03 | $171.73 | $172.11 | $172.11 | 437,727 |
| 2022-04-19 | $181.84 | $184.79 | $176.91 | $179.03 | $179.03 | 360,265 |
| 2022-04-18 | $179.87 | $184.14 | $179.71 | $183.25 | $183.25 | 485,782 |
| 2022-04-14 | $177.82 | $179.69 | $175.13 | $179.02 | $179.02 | 340,182 |
| 2022-04-13 | $174.88 | $177.74 | $173.91 | $177.38 | $177.38 | 212,040 |
| 2022-04-12 | $176.29 | $180.95 | $174.59 | $174.85 | $174.85 | 518,563 |
| 2022-04-11 | $172.91 | $174.78 | $171.26 | $173.15 | $173.15 | 538,100 |
| 2022-04-08 | $172.00 | $174.37 | $169.32 | $174.14 | $174.14 | 466,936 |
| 2022-04-07 | $174.52 | $175.39 | $167.84 | $170.80 | $170.80 | 547,395 |
| 2022-04-06 | $175.67 | $179.30 | $173.49 | $175.73 | $175.73 | 531,592 |
| 2022-04-05 | $180.04 | $181.70 | $174.77 | $178.82 | $178.82 | 453,295 |
| 2022-04-04 | $173.85 | $179.77 | $171.58 | $179.73 | $179.73 | 550,140 |
| 2022-04-01 | $173.45 | $176.84 | $171.57 | $174.56 | $174.56 | 516,676 |
| 2022-03-31 | $172.76 | $177.70 | $170.85 | $171.77 | $171.77 | 535,972 |
| 2022-03-30 | $174.20 | $177.86 | $170.32 | $173.40 | $173.40 | 712,098 |
| 2022-03-29 | $168.00 | $175.70 | $165.62 | $174.74 | $174.74 | 7,218,388 |
| 2022-03-28 | $176.86 | $177.47 | $160.01 | $167.67 | $167.67 | 3,032,536 |
| 2022-03-25 | $186.11 | $186.72 | $182.06 | $186.47 | $186.47 | 470,184 |
| 2022-03-24 | $174.06 | $186.48 | $173.88 | $186.18 | $186.18 | 729,651 |
| 2022-03-23 | $170.00 | $173.99 | $168.22 | $172.94 | $172.94 | 301,319 |
| 2022-03-22 | $170.00 | $173.96 | $170.00 | $171.24 | $171.24 | 254,349 |
| 2022-03-21 | $170.19 | $173.75 | $167.10 | $169.81 | $169.81 | 227,275 |
| 2022-03-18 | $170.98 | $171.74 | $166.89 | $170.33 | $170.33 | 525,675 |
| 2022-03-17 | $162.51 | $169.18 | $160.60 | $168.75 | $168.75 | 424,323 |
| 2022-03-16 | $161.12 | $167.68 | $159.78 | $162.79 | $162.79 | 651,074 |
| 2022-03-15 | $161.77 | $163.30 | $154.39 | $158.78 | $158.78 | 572,456 |
| 2022-03-14 | $174.50 | $175.93 | $159.48 | $163.68 | $163.68 | 617,367 |
| 2022-03-11 | $173.75 | $177.46 | $168.28 | $175.07 | $175.07 | 628,627 |
| 2022-03-10 | $165.64 | $171.56 | $163.98 | $169.88 | $169.88 | 624,458 |
| 2022-03-09 | $162.32 | $171.13 | $161.60 | $168.31 | $168.31 | 834,001 |
| 2022-03-08 | $147.46 | $164.99 | $147.01 | $161.33 | $161.33 | 1,078,972 |
| 2022-03-07 | $144.73 | $149.88 | $144.25 | $146.53 | $146.53 | 539,858 |
| 2022-03-04 | $144.20 | $145.31 | $140.64 | $143.78 | $143.78 | 362,055 |
| 2022-03-03 | $150.42 | $150.42 | $142.37 | $144.45 | $144.45 | 521,238 |
| 2022-03-02 | $145.41 | $149.46 | $144.00 | $148.95 | $148.95 | 447,326 |
| 2022-03-01 | $144.40 | $146.96 | $139.18 | $143.04 | $143.04 | 785,527 |
| 2022-02-28 | $127.01 | $145.31 | $127.01 | $144.40 | $144.40 | 1,184,082 |
| 2022-02-25 | $123.29 | $131.02 | $122.54 | $129.58 | $129.58 | 620,548 |
| 2022-02-24 | $111.54 | $124.32 | $109.91 | $122.54 | $122.54 | 803,860 |
| 2022-02-23 | $113.06 | $114.31 | $108.80 | $109.54 | $109.54 | 452,507 |
| 2022-02-22 | $116.84 | $119.29 | $111.81 | $112.37 | $112.37 | 498,190 |
| 2022-02-18 | $120.13 | $121.58 | $116.74 | $117.50 | $117.50 | 315,665 |
| 2022-02-17 | $120.77 | $122.54 | $119.88 | $120.81 | $120.81 | 347,576 |
| 2022-02-16 | $121.48 | $123.91 | $120.70 | $122.83 | $122.83 | 184,141 |
| 2022-02-15 | $117.10 | $122.09 | $117.10 | $121.80 | $121.80 | 201,699 |
| 2022-02-14 | $117.98 | $119.27 | $115.10 | $117.30 | $117.30 | 350,562 |
| 2022-02-11 | $120.53 | $122.41 | $116.02 | $117.57 | $117.57 | 370,146 |
| 2022-02-10 | $121.11 | $127.01 | $119.99 | $121.30 | $121.30 | 459,520 |
| 2022-02-09 | $121.54 | $124.13 | $121.07 | $122.85 | $122.85 | 411,648 |
| 2022-02-08 | $115.43 | $120.78 | $115.43 | $120.09 | $120.09 | 317,643 |
| 2022-02-07 | $117.12 | $119.27 | $115.77 | $116.47 | $116.47 | 348,357 |
| 2022-02-04 | $115.73 | $118.49 | $115.00 | $117.23 | $117.23 | 301,012 |
| 2022-02-03 | $120.46 | $121.27 | $116.36 | $117.39 | $117.39 | 306,955 |
| 2022-02-02 | $126.37 | $126.76 | $121.15 | $121.16 | $121.16 | 380,286 |
| 2022-02-01 | $121.83 | $125.41 | $120.00 | $125.13 | $125.13 | 470,913 |
| 2022-01-31 | $114.31 | $121.96 | $114.31 | $121.87 | $121.87 | 517,979 |
| 2022-01-28 | $110.09 | $115.80 | $108.29 | $115.61 | $115.61 | 470,037 |
| 2022-01-27 | $117.02 | $118.26 | $109.25 | $110.59 | $110.59 | 292,962 |
| 2022-01-26 | $119.76 | $123.03 | $113.30 | $114.76 | $114.76 | 371,598 |
| 2022-01-25 | $120.00 | $121.50 | $116.52 | $117.80 | $117.80 | 386,800 |
| 2022-01-24 | $116.88 | $121.99 | $113.33 | $121.86 | $121.86 | 968,826 |
| 2022-01-21 | $123.44 | $125.91 | $119.93 | $120.56 | $120.56 | 619,513 |
| 2022-01-20 | $127.45 | $130.76 | $125.37 | $125.66 | $125.66 | 640,466 |
| 2022-01-19 | $130.93 | $131.14 | $124.45 | $127.00 | $127.00 | 561,608 |
| 2022-01-18 | $131.00 | $134.58 | $129.47 | $129.68 | $129.68 | 539,021 |
| 2022-01-14 | $128.79 | $133.65 | $127.28 | $133.53 | $133.53 | 609,656 |
| 2022-01-13 | $134.59 | $138.54 | $130.26 | $131.06 | $131.06 | 2,737,065 |
| 2022-01-12 | $136.55 | $138.14 | $133.42 | $133.91 | $133.91 | 460,311 |
| 2022-01-11 | $135.96 | $137.00 | $133.79 | $135.74 | $135.74 | 858,958 |
| 2022-01-10 | $136.89 | $137.31 | $132.79 | $136.95 | $136.95 | 962,425 |
| 2022-01-07 | $141.15 | $143.39 | $137.23 | $137.82 | $137.82 | 497,380 |
| 2022-01-06 | $143.03 | $144.48 | $135.30 | $143.00 | $143.00 | 1,207,058 |
| 2022-01-05 | $155.31 | $155.41 | $142.79 | $143.31 | $143.31 | 513,717 |
| 2022-01-04 | $152.47 | $157.62 | $152.47 | $155.35 | $155.35 | 236,190 |
| 2022-01-03 | $159.71 | $161.48 | $152.29 | $153.81 | $153.81 | 341,698 |
| 2021-12-31 | $158.58 | $161.01 | $157.58 | $159.49 | $159.49 | 331,024 |
| 2021-12-30 | $158.74 | $161.59 | $156.73 | $159.22 | $159.22 | 191,777 |
| 2021-12-29 | $158.99 | $161.87 | $154.69 | $157.98 | $157.98 | 309,000 |
| 2021-12-28 | $158.80 | $160.59 | $156.68 | $158.17 | $158.17 | 276,014 |
| 2021-12-27 | $156.75 | $159.71 | $154.03 | $159.49 | $159.49 | 190,526 |
| 2021-12-23 | $155.84 | $159.31 | $154.69 | $157.24 | $157.24 | 195,501 |
| 2021-12-22 | $155.94 | $158.22 | $155.01 | $155.92 | $155.92 | 246,860 |
| 2021-12-21 | $151.14 | $154.79 | $150.55 | $154.34 | $154.34 | 588,791 |
| 2021-12-20 | $154.33 | $155.20 | $149.08 | $151.60 | $151.60 | 334,567 |
| 2021-12-17 | $159.65 | $162.39 | $155.97 | $156.87 | $156.87 | 588,374 |
| 2021-12-16 | $165.63 | $169.17 | $159.11 | $162.24 | $162.24 | 437,471 |
| 2021-12-15 | $156.33 | $162.92 | $154.12 | $162.46 | $162.46 | 334,487 |
| 2021-12-14 | $160.49 | $164.57 | $156.66 | $157.32 | $157.32 | 260,320 |
| 2021-12-13 | $164.40 | $165.27 | $160.04 | $160.63 | $160.63 | 260,831 |
| 2021-12-10 | $171.69 | $172.94 | $163.53 | $165.19 | $165.19 | 273,441 |
| 2021-12-09 | $170.76 | $173.60 | $169.51 | $170.52 | $170.52 | 177,484 |
| 2021-12-08 | $177.25 | $177.25 | $172.62 | $172.68 | $172.68 | 493,577 |
| 2021-12-07 | $172.33 | $177.12 | $171.26 | $174.53 | $174.53 | 400,506 |
| 2021-12-06 | $165.36 | $168.43 | $160.16 | $166.42 | $166.42 | 332,059 |
| 2021-12-03 | $167.42 | $170.13 | $159.64 | $162.94 | $162.94 | 393,470 |
| 2021-12-02 | $169.32 | $173.67 | $166.50 | $167.08 | $167.08 | 365,604 |
| 2021-12-01 | $179.31 | $179.53 | $168.55 | $168.81 | $168.81 | 355,515 |
| 2021-11-30 | $176.13 | $179.98 | $173.41 | $174.55 | $174.55 | 369,582 |
| 2021-11-29 | $179.50 | $180.93 | $175.11 | $177.67 | $177.67 | 257,604 |
| 2021-11-26 | $174.63 | $178.63 | $173.33 | $176.54 | $176.54 | 191,892 |
| 2021-11-24 | $176.99 | $181.92 | $176.99 | $181.41 | $181.41 | 135,884 |
| 2021-11-23 | $179.84 | $182.24 | $176.11 | $179.34 | $179.34 | 384,330 |
| 2021-11-22 | $182.15 | $185.48 | $178.91 | $179.07 | $179.07 | 430,044 |
| 2021-11-19 | $183.93 | $186.08 | $181.13 | $181.22 | $181.22 | 212,956 |
| 2021-11-18 | $186.35 | $186.74 | $181.37 | $184.86 | $184.86 | 241,931 |
| 2021-11-17 | $192.64 | $193.38 | $184.82 | $186.52 | $186.52 | 226,785 |
| 2021-11-16 | $192.48 | $194.20 | $190.70 | $193.64 | $193.64 | 168,776 |
| 2021-11-15 | $191.70 | $193.31 | $189.58 | $192.98 | $192.98 | 190,519 |
| 2021-11-12 | $191.08 | $193.14 | $190.04 | $191.78 | $191.78 | 132,369 |
| 2021-11-11 | $193.52 | $194.21 | $190.62 | $190.62 | $190.62 | 185,657 |
| 2021-11-10 | $195.09 | $198.60 | $188.09 | $192.21 | $192.21 | 210,572 |
| 2021-11-09 | $195.70 | $198.37 | $193.51 | $197.11 | $197.11 | 221,649 |
| 2021-11-08 | $194.92 | $199.28 | $193.97 | $195.90 | $195.90 | 380,374 |
| 2021-11-05 | $184.36 | $193.77 | $183.54 | $192.42 | $192.42 | 294,735 |
| 2021-11-04 | $183.86 | $187.01 | $179.88 | $181.44 | $181.44 | 224,570 |
| 2021-11-03 | $182.95 | $183.61 | $179.68 | $182.67 | $182.67 | 392,025 |
| 2021-11-02 | $182.52 | $183.24 | $179.88 | $183.14 | $183.14 | 247,686 |
| 2021-11-01 | $179.59 | $183.11 | $179.49 | $182.00 | $182.00 | 296,415 |
| 2021-10-29 | $172.78 | $178.04 | $172.30 | $177.52 | $177.52 | 357,970 |
| 2021-10-28 | $170.51 | $175.37 | $168.67 | $174.14 | $174.14 | 331,344 |
| 2021-10-27 | $171.00 | $172.46 | $168.53 | $169.53 | $169.53 | 408,005 |
| 2021-10-26 | $175.26 | $177.11 | $169.72 | $171.00 | $171.00 | 540,800 |
| 2021-10-25 | $170.88 | $174.98 | $170.82 | $174.18 | $174.18 | 487,904 |
| 2021-10-22 | $166.32 | $170.99 | $164.51 | $170.15 | $170.15 | 873,817 |
| 2021-10-21 | $168.21 | $170.48 | $159.50 | $170.02 | $170.02 | 1,858,648 |
| 2021-10-20 | $182.26 | $184.85 | $179.38 | $181.43 | $181.43 | 356,005 |
| 2021-10-19 | $182.16 | $185.37 | $180.98 | $182.26 | $182.26 | 241,221 |
| 2021-10-18 | $177.31 | $184.04 | $176.55 | $181.69 | $181.69 | 387,471 |
| 2021-10-15 | $186.88 | $187.48 | $179.60 | $181.63 | $181.63 | 446,946 |
| 2021-10-14 | $193.26 | $194.57 | $183.59 | $184.74 | $184.74 | 478,701 |
| 2021-10-13 | $188.75 | $194.58 | $185.46 | $193.46 | $193.46 | 280,686 |
| 2021-10-12 | $189.42 | $190.00 | $186.83 | $187.88 | $187.88 | 284,169 |
| 2021-10-11 | $188.89 | $193.90 | $188.40 | $188.41 | $188.41 | 145,836 |
| 2021-10-08 | $194.75 | $196.80 | $187.37 | $189.98 | $189.98 | 225,372 |
| 2021-10-07 | $193.27 | $198.00 | $193.03 | $194.85 | $194.85 | 246,026 |
| 2021-10-06 | $188.96 | $190.63 | $182.00 | $189.61 | $189.61 | 253,616 |
| 2021-10-05 | $195.85 | $198.86 | $191.26 | $192.36 | $192.36 | 434,076 |
| 2021-10-04 | $199.94 | $200.55 | $197.22 | $200.49 | $200.49 | 294,694 |
| 2021-10-01 | $191.86 | $201.35 | $191.19 | $199.11 | $199.11 | 355,328 |
| 2021-09-30 | $195.23 | $197.14 | $191.06 | $191.11 | $191.11 | 450,090 |
| 2021-09-29 | $197.38 | $197.89 | $193.54 | $194.13 | $194.13 | 237,016 |
| 2021-09-28 | $196.75 | $201.61 | $194.67 | $195.06 | $195.06 | 292,279 |
| 2021-09-27 | $199.47 | $205.67 | $198.85 | $199.11 | $199.11 | 374,236 |
| 2021-09-24 | $203.04 | $206.29 | $198.99 | $199.46 | $199.46 | 459,077 |
| 2021-09-23 | $197.33 | $203.57 | $196.04 | $202.86 | $202.86 | 291,998 |
| 2021-09-22 | $189.21 | $198.09 | $189.21 | $194.15 | $194.15 | 469,023 |
| 2021-09-21 | $191.00 | $191.00 | $183.31 | $187.93 | $187.93 | 206,021 |
| 2021-09-20 | $185.49 | $190.50 | $184.33 | $188.32 | $188.32 | 334,257 |
| 2021-09-17 | $190.96 | $192.19 | $186.41 | $191.96 | $191.96 | 664,694 |
| 2021-09-16 | $192.03 | $192.03 | $183.89 | $190.01 | $190.01 | 714,431 |
| 2021-09-15 | $189.78 | $194.06 | $188.80 | $192.00 | $192.00 | 390,582 |
| 2021-09-14 | $193.64 | $194.63 | $188.23 | $189.17 | $189.17 | 346,032 |
| 2021-09-13 | $194.21 | $194.60 | $190.31 | $193.03 | $193.03 | 438,760 |
| 2021-09-10 | $193.52 | $194.01 | $191.77 | $192.37 | $192.37 | 278,605 |
| 2021-09-09 | $191.01 | $193.70 | $189.64 | $191.58 | $191.58 | 349,719 |
| 2021-09-08 | $192.20 | $193.08 | $189.02 | $191.40 | $191.40 | 231,266 |
| 2021-09-07 | $191.95 | $196.67 | $191.21 | $192.53 | $192.53 | 268,114 |
| 2021-09-03 | $194.33 | $196.25 | $190.68 | $192.90 | $192.90 | 257,837 |
| 2021-09-02 | $194.61 | $197.40 | $192.36 | $195.08 | $195.08 | 305,788 |
| 2021-09-01 | $190.26 | $194.26 | $187.34 | $193.54 | $193.54 | 289,923 |
| 2021-08-31 | $188.00 | $190.33 | $186.04 | $188.38 | $188.38 | 282,974 |
| 2021-08-30 | $190.35 | $193.70 | $185.08 | $187.44 | $187.44 | 396,746 |
| 2021-08-27 | $182.97 | $188.97 | $182.73 | $186.63 | $186.63 | 425,769 |
| 2021-08-26 | $182.93 | $185.81 | $180.61 | $182.52 | $182.52 | 316,104 |
| 2021-08-25 | $178.86 | $183.36 | $177.42 | $182.93 | $182.93 | 257,924 |
| 2021-08-24 | $180.14 | $181.26 | $177.55 | $178.00 | $178.00 | 290,580 |
| 2021-08-23 | $179.96 | $180.75 | $176.83 | $178.08 | $178.08 | 388,082 |
| 2021-08-20 | $171.58 | $178.80 | $171.58 | $178.00 | $178.00 | 378,396 |
| 2021-08-19 | $167.03 | $171.26 | $167.03 | $171.01 | $171.01 | 462,592 |
| 2021-08-18 | $166.85 | $174.49 | $165.18 | $170.76 | $170.76 | 330,938 |
| 2021-08-17 | $176.67 | $176.67 | $164.01 | $167.01 | $167.01 | 526,215 |
| 2021-08-16 | $173.88 | $178.86 | $170.90 | $176.22 | $176.22 | 712,164 |
| 2021-08-13 | $175.16 | $175.80 | $173.49 | $174.78 | $174.78 | 439,174 |
| 2021-08-12 | $175.21 | $176.66 | $172.45 | $175.66 | $175.66 | 602,923 |
| 2021-08-11 | $174.20 | $176.70 | $170.45 | $176.38 | $176.38 | 513,471 |
| 2021-08-10 | $169.00 | $174.06 | $166.55 | $173.60 | $173.60 | 443,207 |
| 2021-08-09 | $167.10 | $168.74 | $164.50 | $167.38 | $167.38 | 270,395 |
| 2021-08-06 | $167.39 | $168.22 | $163.97 | $168.06 | $168.06 | 217,692 |
| 2021-08-05 | $163.01 | $167.06 | $162.89 | $165.50 | $165.50 | 224,917 |
| 2021-08-04 | $161.47 | $164.95 | $159.86 | $162.07 | $162.07 | 501,121 |
| 2021-08-03 | $158.97 | $164.53 | $156.80 | $164.26 | $164.26 | 448,147 |
| 2021-08-02 | $155.48 | $159.24 | $154.93 | $158.67 | $158.67 | 384,239 |
| 2021-07-30 | $149.97 | $155.76 | $148.60 | $155.45 | $155.45 | 311,456 |
| 2021-07-29 | $146.78 | $150.54 | $146.43 | $150.22 | $150.22 | 306,636 |
| 2021-07-28 | $143.35 | $147.54 | $142.04 | $145.91 | $145.91 | 422,577 |
| 2021-07-27 | $138.56 | $145.16 | $137.91 | $143.59 | $143.59 | 518,614 |
| 2021-07-26 | $145.96 | $147.00 | $133.88 | $140.64 | $140.64 | 784,427 |
| 2021-07-23 | $153.43 | $154.18 | $145.52 | $146.24 | $146.24 | 588,844 |
| 2021-07-22 | $167.00 | $167.19 | $152.75 | $154.01 | $154.01 | 769,866 |
| 2021-07-21 | $153.40 | $159.81 | $153.36 | $157.29 | $157.29 | 580,552 |
| 2021-07-20 | $144.93 | $153.00 | $143.73 | $151.76 | $151.76 | 814,355 |
| 2021-07-19 | $143.34 | $146.63 | $140.76 | $143.91 | $143.91 | 358,648 |
| 2021-07-16 | $150.44 | $152.03 | $147.01 | $148.02 | $148.02 | 290,324 |
| 2021-07-15 | $145.75 | $149.42 | $145.25 | $147.98 | $147.98 | 316,388 |
| 2021-07-14 | $152.70 | $153.08 | $146.22 | $147.76 | $147.76 | 340,820 |
| 2021-07-13 | $152.31 | $153.82 | $148.69 | $151.31 | $151.31 | 246,849 |
| 2021-07-12 | $151.33 | $155.23 | $150.54 | $153.47 | $153.47 | 217,494 |
| 2021-07-09 | $150.50 | $154.38 | $148.44 | $153.28 | $153.28 | 283,142 |
| 2021-07-08 | $145.50 | $150.16 | $142.93 | $148.13 | $148.13 | 429,696 |
| 2021-07-07 | $150.60 | $153.81 | $146.62 | $148.76 | $148.76 | 380,167 |
| 2021-07-06 | $150.61 | $152.39 | $146.50 | $149.17 | $149.17 | 351,839 |
| 2021-07-02 | $148.75 | $150.31 | $145.20 | $149.91 | $149.91 | 277,384 |
| 2021-07-01 | $151.02 | $153.25 | $145.90 | $147.08 | $147.08 | 343,425 |
| 2021-06-30 | $145.84 | $147.99 | $144.78 | $146.32 | $146.32 | 283,577 |
| 2021-06-29 | $146.24 | $150.00 | $144.96 | $146.11 | $146.11 | 388,454 |
| 2021-06-28 | $144.70 | $146.23 | $141.26 | $145.69 | $145.69 | 513,124 |
| 2021-06-25 | $140.84 | $142.61 | $137.37 | $138.04 | $138.04 | 1,897,379 |
| 2021-06-24 | $145.76 | $145.76 | $139.65 | $140.47 | $140.47 | 278,956 |
| 2021-06-23 | $141.77 | $147.75 | $141.53 | $144.53 | $144.53 | 437,522 |
| 2021-06-22 | $136.55 | $142.44 | $135.32 | $141.71 | $141.71 | 308,922 |
| 2021-06-21 | $134.29 | $136.95 | $133.30 | $136.65 | $136.65 | 226,157 |
| 2021-06-18 | $129.81 | $134.52 | $128.69 | $133.16 | $133.16 | 484,049 |
| 2021-06-17 | $139.52 | $140.70 | $133.11 | $134.41 | $134.41 | 496,970 |
| 2021-06-16 | $142.49 | $143.57 | $138.76 | $140.39 | $140.39 | 368,826 |
| 2021-06-15 | $143.01 | $145.38 | $140.64 | $143.51 | $143.51 | 607,063 |
| 2021-06-14 | $148.21 | $149.76 | $143.37 | $143.99 | $143.99 | 391,801 |
| 2021-06-11 | $143.95 | $149.44 | $143.91 | $147.83 | $147.83 | 266,451 |
| 2021-06-10 | $148.00 | $148.50 | $142.91 | $143.02 | $143.02 | 217,089 |
| 2021-06-09 | $152.39 | $153.98 | $147.88 | $147.94 | $147.94 | 193,712 |
| 2021-06-08 | $147.27 | $153.73 | $143.91 | $152.75 | $152.75 | 299,344 |
| 2021-06-07 | $148.30 | $149.20 | $145.33 | $146.85 | $146.85 | 145,646 |
| 2021-06-04 | $144.51 | $149.33 | $143.65 | $148.28 | $148.28 | 145,374 |
| 2021-06-03 | $141.64 | $143.77 | $138.62 | $142.89 | $142.89 | 256,699 |
| 2021-06-02 | $149.98 | $150.43 | $141.51 | $142.50 | $142.50 | 550,335 |
| 2021-06-01 | $147.17 | $150.13 | $146.03 | $149.18 | $149.18 | 283,874 |
| 2021-05-28 | $147.61 | $148.90 | $144.33 | $145.94 | $145.94 | 260,796 |
| 2021-05-27 | $145.80 | $147.98 | $144.54 | $145.10 | $145.10 | 257,623 |
| 2021-05-26 | $148.95 | $152.21 | $142.87 | $143.34 | $143.34 | 520,869 |
| 2021-05-25 | $151.56 | $154.10 | $148.61 | $148.66 | $148.66 | 144,369 |
| 2021-05-24 | $148.53 | $151.00 | $148.00 | $149.51 | $149.51 | 132,950 |
| 2021-05-21 | $147.94 | $150.99 | $147.29 | $147.84 | $147.84 | 193,157 |
| 2021-05-20 | $147.39 | $148.56 | $142.16 | $145.37 | $145.37 | 240,710 |
| 2021-05-19 | $147.34 | $149.06 | $142.05 | $147.24 | $147.24 | 308,015 |
| 2021-05-18 | $154.63 | $155.71 | $150.30 | $151.54 | $151.54 | 373,859 |
| 2021-05-17 | $150.78 | $154.72 | $150.03 | $154.53 | $154.53 | 202,743 |
| 2021-05-14 | $147.35 | $151.45 | $146.19 | $151.12 | $151.12 | 196,059 |
| 2021-05-13 | $142.72 | $147.80 | $142.31 | $145.38 | $145.38 | 241,494 |
| 2021-05-12 | $146.36 | $150.08 | $140.11 | $140.58 | $140.58 | 277,137 |
| 2021-05-11 | $141.36 | $150.86 | $139.74 | $148.74 | $148.74 | 303,601 |
| 2021-05-10 | $159.39 | $159.39 | $147.23 | $147.50 | $147.50 | 288,394 |
| 2021-05-07 | $155.80 | $162.23 | $153.80 | $160.14 | $160.14 | 204,792 |
| 2021-05-06 | $153.41 | $156.26 | $152.01 | $155.92 | $155.92 | 205,580 |
| 2021-05-05 | $155.00 | $157.54 | $152.59 | $153.28 | $153.28 | 120,953 |
| 2021-05-04 | $151.89 | $154.51 | $148.02 | $153.94 | $153.94 | 415,899 |
| 2021-05-03 | $162.65 | $162.65 | $152.53 | $153.63 | $153.63 | 336,895 |
| 2021-04-30 | $161.00 | $167.39 | $159.19 | $160.63 | $160.63 | 273,683 |
| 2021-04-29 | $164.90 | $164.90 | $158.35 | $163.07 | $163.07 | 267,385 |
| 2021-04-28 | $160.00 | $163.42 | $157.48 | $162.66 | $162.66 | 252,514 |
| 2021-04-27 | $155.19 | $159.93 | $153.87 | $159.76 | $159.76 | 293,875 |
| 2021-04-26 | $153.04 | $156.84 | $148.55 | $155.20 | $155.20 | 248,803 |
| 2021-04-23 | $150.78 | $154.86 | $146.05 | $152.79 | $152.79 | 347,873 |
| 2021-04-22 | $136.00 | $150.49 | $134.18 | $147.33 | $147.33 | 722,885 |
| 2021-04-21 | $127.73 | $136.57 | $127.00 | $135.55 | $135.55 | 323,262 |
| 2021-04-20 | $135.68 | $136.16 | $127.43 | $129.07 | $129.07 | 523,400 |
| 2021-04-19 | $144.94 | $146.10 | $136.74 | $137.07 | $137.07 | 336,071 |
| 2021-04-16 | $145.82 | $146.89 | $142.60 | $145.70 | $145.70 | 204,662 |
| 2021-04-15 | $144.72 | $145.32 | $141.00 | $143.94 | $143.94 | 225,490 |
| 2021-04-14 | $145.00 | $148.41 | $141.99 | $142.90 | $142.90 | 217,998 |
| 2021-04-13 | $141.68 | $144.38 | $138.78 | $143.45 | $143.45 | 319,857 |
| 2021-04-12 | $145.00 | $145.00 | $141.24 | $143.45 | $143.45 | 277,922 |
| 2021-04-09 | $147.66 | $147.66 | $140.87 | $143.91 | $143.91 | 312,271 |
| 2021-04-08 | $144.00 | $147.53 | $140.14 | $146.76 | $146.76 | 300,683 |
| 2021-04-07 | $146.12 | $148.71 | $140.62 | $142.60 | $142.60 | 309,070 |
| 2021-04-06 | $150.01 | $151.78 | $147.24 | $147.53 | $147.53 | 232,330 |
| 2021-04-05 | $146.50 | $148.88 | $143.35 | $147.34 | $147.34 | 319,886 |
| 2021-04-01 | $145.00 | $147.08 | $141.15 | $145.59 | $145.59 | 301,940 |
| 2021-03-31 | $138.35 | $144.82 | $138.13 | $142.35 | $142.35 | 307,143 |
| 2021-03-30 | $131.58 | $139.18 | $129.22 | $138.07 | $138.07 | 351,730 |
| 2021-03-29 | $138.33 | $140.09 | $131.25 | $132.20 | $132.20 | 300,850 |
| 2021-03-26 | $135.11 | $140.39 | $133.10 | $139.34 | $139.34 | 332,557 |
| 2021-03-25 | $128.63 | $133.69 | $126.16 | $132.87 | $132.87 | 283,661 |
| 2021-03-24 | $136.68 | $138.82 | $131.38 | $131.58 | $131.58 | 324,643 |
| 2021-03-23 | $140.80 | $142.44 | $132.77 | $134.95 | $134.95 | 325,487 |
| 2021-03-22 | $148.74 | $149.20 | $143.11 | $144.68 | $144.68 | 207,363 |
| 2021-03-19 | $143.57 | $151.29 | $140.93 | $147.43 | $147.43 | 518,253 |
| 2021-03-18 | $150.84 | $150.93 | $142.68 | $143.89 | $143.89 | 232,941 |
| 2021-03-17 | $157.36 | $158.15 | $146.39 | $149.55 | $149.55 | 353,577 |
| 2021-03-16 | $165.56 | $165.91 | $157.34 | $158.60 | $158.60 | 353,911 |
| 2021-03-15 | $156.77 | $166.14 | $156.56 | $165.29 | $165.29 | 308,284 |
| 2021-03-12 | $154.02 | $158.62 | $152.20 | $157.81 | $157.81 | 299,616 |
| 2021-03-11 | $155.24 | $160.53 | $152.38 | $153.41 | $153.41 | 336,978 |
| 2021-03-10 | $155.09 | $156.96 | $152.56 | $152.57 | $152.57 | 258,842 |
| 2021-03-09 | $152.98 | $157.71 | $151.07 | $153.60 | $153.60 | 223,274 |
| 2021-03-08 | $149.50 | $153.87 | $148.20 | $150.35 | $150.35 | 369,577 |
| 2021-03-05 | $148.55 | $150.00 | $130.80 | $147.31 | $147.31 | 486,082 |
| 2021-03-04 | $149.66 | $152.95 | $140.49 | $144.74 | $144.74 | 404,564 |
| 2021-03-03 | $148.99 | $153.61 | $147.86 | $151.70 | $151.70 | 354,358 |
| 2021-03-02 | $151.00 | $153.40 | $146.56 | $149.15 | $149.15 | 445,311 |
| 2021-03-01 | $145.69 | $151.95 | $145.15 | $151.08 | $151.08 | 334,948 |
| 2021-02-26 | $140.31 | $144.25 | $136.25 | $143.09 | $143.09 | 366,420 |
| 2021-02-25 | $144.34 | $146.00 | $138.79 | $139.59 | $139.59 | 327,526 |
| 2021-02-24 | $138.60 | $144.51 | $136.57 | $143.39 | $143.39 | 278,289 |
| 2021-02-23 | $134.70 | $140.51 | $130.34 | $136.93 | $136.93 | 587,720 |
| 2021-02-22 | $131.73 | $145.00 | $131.00 | $139.44 | $139.44 | 461,505 |
| 2021-02-19 | $139.92 | $148.12 | $132.97 | $134.02 | $134.02 | 659,477 |
| 2021-02-18 | $153.02 | $154.79 | $138.51 | $139.45 | $139.45 | 1,089,026 |
| 2021-02-17 | $155.19 | $156.06 | $149.80 | $154.79 | $154.79 | 302,108 |
| 2021-02-16 | $156.33 | $158.99 | $154.22 | $155.17 | $155.17 | 265,544 |
| 2021-02-12 | $149.29 | $153.91 | $149.18 | $153.59 | $153.59 | 211,711 |
| 2021-02-11 | $151.42 | $151.58 | $145.81 | $150.29 | $150.29 | 303,656 |
| 2021-02-10 | $151.85 | $154.55 | $147.33 | $148.24 | $148.24 | 348,740 |
| 2021-02-09 | $147.00 | $152.51 | $144.11 | $150.33 | $150.33 | 266,529 |
| 2021-02-08 | $142.92 | $147.55 | $142.16 | $147.10 | $147.10 | 241,795 |
| 2021-02-05 | $140.68 | $143.46 | $137.73 | $141.52 | $141.52 | 364,723 |
| 2021-02-04 | $137.00 | $140.49 | $136.89 | $140.02 | $140.02 | 231,056 |
| 2021-02-03 | $137.36 | $139.16 | $135.50 | $138.22 | $138.22 | 286,140 |
| 2021-02-02 | $130.00 | $139.73 | $130.00 | $138.00 | $138.00 | 581,743 |
| 2021-02-01 | $120.46 | $128.40 | $119.74 | $127.69 | $127.69 | 308,340 |
| 2021-01-29 | $125.22 | $129.06 | $119.65 | $120.11 | $120.11 | 493,305 |
| 2021-01-28 | $125.11 | $127.55 | $123.62 | $126.09 | $126.09 | 458,899 |
| 2021-01-27 | $132.74 | $136.01 | $124.77 | $125.11 | $125.11 | 627,758 |
| 2021-01-26 | $138.21 | $139.63 | $133.44 | $138.98 | $138.98 | 272,896 |
| 2021-01-25 | $141.32 | $143.56 | $134.85 | $136.00 | $136.00 | 308,129 |
| 2021-01-22 | $136.02 | $143.18 | $135.30 | $142.72 | $142.72 | 321,930 |
| 2021-01-21 | $139.73 | $142.11 | $136.47 | $138.24 | $138.24 | 185,371 |
| 2021-01-20 | $140.81 | $143.13 | $137.54 | $139.01 | $139.01 | 280,221 |
| 2021-01-19 | $136.67 | $138.49 | $134.84 | $137.38 | $137.38 | 331,582 |
| 2021-01-15 | $133.72 | $138.93 | $128.16 | $134.88 | $134.88 | 373,317 |
| 2021-01-14 | $133.25 | $139.70 | $133.03 | $137.14 | $137.14 | 394,599 |
| 2021-01-13 | $136.13 | $137.37 | $131.67 | $132.78 | $132.78 | 274,904 |
| 2021-01-12 | $132.83 | $140.45 | $132.69 | $136.75 | $136.75 | 470,451 |
| 2021-01-11 | $130.10 | $131.91 | $127.01 | $130.49 | $130.49 | 262,237 |
| 2021-01-08 | $138.00 | $138.87 | $129.16 | $131.89 | $131.89 | 468,411 |
| 2021-01-07 | $133.83 | $140.88 | $133.83 | $137.22 | $137.22 | 517,896 |
| 2021-01-06 | $125.99 | $135.12 | $122.74 | $132.69 | $132.69 | 621,781 |
| 2021-01-05 | $117.64 | $124.82 | $117.64 | $123.15 | $123.15 | 331,113 |
| 2021-01-04 | $118.08 | $122.12 | $115.87 | $118.41 | $118.41 | 304,480 |
| 2020-12-31 | $120.39 | $120.39 | $117.67 | $117.79 | $117.79 | 280,430 |
| 2020-12-30 | $116.70 | $120.01 | $116.02 | $119.77 | $119.77 | 203,726 |
| 2020-12-29 | $118.54 | $119.07 | $115.21 | $115.57 | $115.57 | 270,320 |
| 2020-12-28 | $123.00 | $123.00 | $118.41 | $118.74 | $118.74 | 376,588 |
| 2020-12-24 | $122.05 | $122.18 | $120.01 | $121.05 | $121.05 | 132,361 |
| 2020-12-23 | $120.90 | $123.23 | $119.52 | $121.93 | $121.93 | 290,605 |
| 2020-12-22 | $117.82 | $119.09 | $115.56 | $118.95 | $118.95 | 301,298 |
| 2020-12-21 | $110.25 | $117.37 | $110.25 | $117.14 | $117.14 | 460,397 |
| 2020-12-18 | $112.69 | $113.74 | $110.28 | $111.98 | $111.98 | 1,068,909 |
| 2020-12-17 | $114.44 | $115.87 | $110.34 | $113.20 | $113.20 | 467,435 |
| 2020-12-16 | $120.71 | $121.03 | $110.79 | $112.07 | $112.07 | 659,577 |
| 2020-12-15 | $115.00 | $122.52 | $113.13 | $121.08 | $121.08 | 488,128 |
| 2020-12-14 | $115.55 | $117.28 | $114.30 | $114.46 | $114.46 | 332,760 |
| 2020-12-11 | $111.34 | $115.18 | $111.23 | $114.24 | $114.24 | 260,907 |
| 2020-12-10 | $111.50 | $114.66 | $111.17 | $113.00 | $113.00 | 396,266 |
| 2020-12-09 | $114.34 | $116.61 | $113.01 | $113.52 | $113.52 | 779,153 |
| 2020-12-08 | $107.41 | $113.52 | $107.41 | $113.37 | $113.37 | 428,484 |
| 2020-12-07 | $109.13 | $110.71 | $107.37 | $108.50 | $108.50 | 326,247 |
| 2020-12-04 | $104.49 | $108.98 | $103.77 | $108.74 | $108.74 | 282,398 |
| 2020-12-03 | $104.70 | $105.67 | $103.37 | $104.11 | $104.11 | 148,427 |
| 2020-12-02 | $103.90 | $104.99 | $101.89 | $104.12 | $104.12 | 246,239 |
| 2020-12-01 | $104.90 | $106.25 | $103.11 | $103.91 | $103.91 | 298,362 |
| 2020-11-30 | $106.69 | $107.65 | $101.90 | $103.36 | $103.36 | 307,892 |
| 2020-11-27 | $107.65 | $109.97 | $106.78 | $107.42 | $107.42 | 131,608 |
| 2020-11-25 | $106.15 | $109.10 | $104.19 | $107.19 | $107.19 | 327,891 |
| 2020-11-24 | $105.64 | $109.26 | $104.29 | $105.99 | $105.99 | 366,122 |
| 2020-11-23 | $102.29 | $104.42 | $100.89 | $103.72 | $103.72 | 430,227 |
| 2020-11-20 | $96.47 | $100.83 | $96.47 | $100.48 | $100.48 | 374,619 |
| 2020-11-19 | $95.46 | $98.60 | $95.05 | $97.63 | $97.63 | 306,975 |
| 2020-11-18 | $95.26 | $97.43 | $94.85 | $96.03 | $96.03 | 254,092 |
| 2020-11-17 | $94.41 | $95.05 | $92.03 | $94.97 | $94.97 | 277,334 |
| 2020-11-16 | $95.75 | $97.31 | $94.15 | $95.31 | $95.31 | 623,125 |
| 2020-11-13 | $90.83 | $94.27 | $90.65 | $93.59 | $93.59 | 316,567 |
| 2020-11-12 | $90.27 | $91.45 | $87.28 | $89.17 | $89.17 | 405,485 |
| 2020-11-11 | $94.01 | $96.59 | $88.54 | $91.40 | $91.40 | 504,686 |
| 2020-11-10 | $91.29 | $95.47 | $91.02 | $92.09 | $92.09 | 753,361 |
| 2020-11-09 | $89.79 | $94.64 | $89.79 | $90.97 | $90.97 | 494,847 |
| 2020-11-06 | $89.08 | $89.94 | $83.68 | $84.06 | $84.06 | 380,233 |
| 2020-11-05 | $87.23 | $90.43 | $86.41 | $89.08 | $89.08 | 257,311 |
| 2020-11-04 | $85.62 | $86.80 | $82.94 | $85.99 | $85.99 | 271,307 |
| 2020-11-03 | $88.26 | $89.05 | $84.70 | $86.23 | $86.23 | 378,439 |
| 2020-11-02 | $85.06 | $86.93 | $84.52 | $86.52 | $86.52 | 276,885 |
| 2020-10-30 | $86.40 | $87.33 | $83.26 | $84.45 | $84.45 | 425,089 |
| 2020-10-29 | $84.38 | $86.59 | $82.90 | $86.35 | $86.35 | 264,487 |
| 2020-10-28 | $84.50 | $85.66 | $82.01 | $84.94 | $84.94 | 402,361 |
| 2020-10-27 | $86.91 | $87.96 | $85.96 | $87.16 | $87.16 | 321,111 |
| 2020-10-26 | $86.94 | $88.74 | $85.11 | $86.42 | $86.42 | 395,148 |
| 2020-10-23 | $89.01 | $91.98 | $88.03 | $89.01 | $89.01 | 943,069 |
| 2020-10-22 | $80.11 | $89.07 | $80.00 | $86.91 | $86.91 | 1,347,113 |
| 2020-10-21 | $85.21 | $86.30 | $83.31 | $83.87 | $83.87 | 873,996 |
| 2020-10-20 | $84.45 | $85.57 | $82.02 | $85.53 | $85.53 | 417,038 |
| 2020-10-19 | $85.33 | $85.90 | $82.74 | $83.10 | $83.10 | 297,843 |
| 2020-10-16 | $84.88 | $85.76 | $84.07 | $84.58 | $84.58 | 351,752 |
| 2020-10-15 | $82.62 | $85.19 | $80.69 | $84.85 | $84.85 | 610,805 |
| 2020-10-14 | $76.02 | $84.46 | $76.02 | $83.67 | $83.67 | 972,042 |
| 2020-10-13 | $72.93 | $75.48 | $70.63 | $75.31 | $75.31 | 416,278 |
| 2020-10-12 | $73.98 | $74.13 | $72.34 | $73.06 | $73.06 | 283,364 |
| 2020-10-09 | $73.42 | $73.85 | $72.78 | $73.10 | $73.10 | 248,484 |
| 2020-10-08 | $75.74 | $75.82 | $72.50 | $72.63 | $72.63 | 252,782 |
| 2020-10-07 | $72.38 | $74.10 | $71.45 | $73.91 | $73.91 | 503,178 |
| 2020-10-06 | $76.70 | $76.74 | $70.15 | $70.69 | $70.69 | 515,493 |
| 2020-10-05 | $74.71 | $76.15 | $74.35 | $75.91 | $75.91 | 409,520 |
| 2020-10-02 | $69.91 | $74.00 | $69.00 | $73.75 | $73.75 | 381,903 |
| 2020-10-01 | $70.82 | $72.29 | $69.80 | $72.01 | $72.01 | 239,043 |
| 2020-09-30 | $69.41 | $71.47 | $69.30 | $70.27 | $70.27 | 334,463 |
| 2020-09-29 | $69.61 | $70.14 | $68.56 | $69.32 | $69.32 | 184,632 |
| 2020-09-28 | $70.07 | $70.68 | $69.01 | $69.67 | $69.67 | 333,760 |
| 2020-09-25 | $65.07 | $68.57 | $64.78 | $68.32 | $68.32 | 312,388 |
| 2020-09-24 | $64.84 | $66.47 | $63.62 | $65.29 | $65.29 | 259,650 |
| 2020-09-23 | $67.56 | $68.65 | $64.82 | $64.99 | $64.99 | 329,811 |
| 2020-09-22 | $67.75 | $68.14 | $66.24 | $67.63 | $67.63 | 219,946 |
| 2020-09-21 | $68.76 | $68.95 | $65.31 | $67.00 | $67.00 | 333,098 |
| 2020-09-18 | $71.74 | $72.57 | $70.02 | $71.31 | $71.31 | 891,389 |
| 2020-09-17 | $69.01 | $71.30 | $67.16 | $70.86 | $70.86 | 370,067 |
| 2020-09-16 | $70.68 | $73.22 | $70.25 | $70.51 | $70.51 | 415,907 |
| 2020-09-15 | $69.30 | $70.57 | $67.58 | $70.43 | $70.43 | 227,616 |
| 2020-09-14 | $69.56 | $69.81 | $66.05 | $68.87 | $68.87 | 465,591 |
| 2020-09-11 | $70.27 | $70.27 | $66.62 | $67.47 | $67.47 | 569,705 |
| 2020-09-10 | $68.95 | $70.83 | $68.14 | $69.78 | $69.78 | 412,550 |
| 2020-09-09 | $63.92 | $69.25 | $63.92 | $68.46 | $68.46 | 460,621 |
| 2020-09-08 | $62.82 | $65.01 | $62.12 | $63.02 | $63.02 | 421,771 |
| 2020-09-04 | $64.64 | $66.29 | $62.79 | $64.16 | $64.16 | 718,909 |
| 2020-09-03 | $66.76 | $66.76 | $62.78 | $63.36 | $63.36 | 384,026 |
| 2020-09-02 | $68.39 | $68.52 | $64.74 | $66.69 | $66.69 | 299,105 |
| 2020-09-01 | $65.46 | $69.09 | $64.72 | $68.12 | $68.12 | 491,213 |
| 2020-08-31 | $66.75 | $66.99 | $65.09 | $65.72 | $65.72 | 343,624 |
| 2020-08-28 | $67.40 | $69.00 | $66.68 | $67.25 | $67.25 | 325,616 |
| 2020-08-27 | $70.95 | $71.29 | $66.61 | $66.97 | $66.97 | 556,901 |
| 2020-08-26 | $71.57 | $71.74 | $69.61 | $70.64 | $70.64 | 425,395 |
| 2020-08-25 | $73.00 | $73.50 | $70.42 | $71.47 | $71.47 | 532,177 |
| 2020-08-24 | $73.89 | $74.96 | $72.76 | $73.72 | $73.72 | 249,558 |
| 2020-08-21 | $73.21 | $74.15 | $72.15 | $73.07 | $73.07 | 255,687 |
| 2020-08-20 | $72.15 | $74.73 | $71.61 | $73.95 | $73.95 | 332,008 |
| 2020-08-19 | $72.03 | $74.00 | $71.79 | $72.62 | $72.62 | 460,083 |
| 2020-08-18 | $71.94 | $73.59 | $71.11 | $72.07 | $72.07 | 356,518 |
| 2020-08-17 | $72.41 | $72.77 | $71.46 | $71.58 | $71.58 | 191,389 |
| 2020-08-14 | $71.78 | $73.05 | $71.00 | $72.05 | $72.05 | 334,637 |
| 2020-08-13 | $73.02 | $74.77 | $72.17 | $72.26 | $72.26 | 589,019 |
| 2020-08-12 | $75.70 | $76.73 | $73.06 | $73.76 | $73.76 | 436,886 |
| 2020-08-11 | $76.75 | $77.56 | $74.84 | $74.99 | $74.99 | 353,409 |
| 2020-08-10 | $74.21 | $76.76 | $74.21 | $75.55 | $75.55 | 322,797 |
| 2020-08-07 | $71.06 | $74.17 | $70.97 | $73.95 | $73.95 | 416,123 |
| 2020-08-06 | $72.55 | $72.70 | $70.21 | $71.23 | $71.23 | 418,967 |
| 2020-08-05 | $72.45 | $73.09 | $71.39 | $72.37 | $72.37 | 397,983 |
| 2020-08-04 | $69.36 | $72.35 | $69.36 | $71.55 | $71.55 | 252,548 |
| 2020-08-03 | $68.99 | $70.24 | $68.00 | $69.92 | $69.92 | 290,961 |
| 2020-07-31 | $69.31 | $69.57 | $67.01 | $68.53 | $68.53 | 243,567 |
| 2020-07-30 | $66.38 | $70.00 | $65.19 | $69.62 | $69.62 | 478,187 |
| 2020-07-29 | $65.10 | $69.20 | $65.02 | $68.27 | $68.27 | 489,733 |
| 2020-07-28 | $67.05 | $68.15 | $65.08 | $65.17 | $65.17 | 485,343 |
| 2020-07-27 | $66.75 | $68.23 | $66.42 | $67.68 | $67.68 | 630,229 |
| 2020-07-24 | $66.13 | $66.42 | $64.57 | $66.40 | $66.40 | 853,638 |
| 2020-07-23 | $60.21 | $65.87 | $60.00 | $65.19 | $65.19 | 1,947,442 |
| 2020-07-22 | $54.77 | $58.01 | $54.24 | $55.64 | $55.64 | 1,304,807 |
| 2020-07-21 | $54.71 | $55.91 | $54.37 | $55.17 | $55.17 | 646,646 |
| 2020-07-20 | $53.36 | $54.17 | $52.96 | $53.67 | $53.67 | 266,047 |
| 2020-07-17 | $52.75 | $54.16 | $52.70 | $53.50 | $53.50 | 252,700 |
| 2020-07-16 | $52.64 | $53.48 | $51.84 | $52.76 | $52.76 | 227,600 |
| 2020-07-15 | $52.94 | $54.10 | $51.49 | $53.22 | $53.22 | 316,600 |
| 2020-07-14 | $48.82 | $51.19 | $48.26 | $51.12 | $51.12 | 352,400 |
| 2020-07-13 | $49.81 | $51.43 | $49.42 | $49.44 | $49.44 | 555,100 |
| 2020-07-10 | $48.18 | $49.32 | $48.18 | $49.25 | $49.25 | 376,700 |
| 2020-07-09 | $48.10 | $49.07 | $46.68 | $48.33 | $48.33 | 463,200 |
| 2020-07-08 | $45.94 | $48.05 | $45.47 | $47.11 | $47.11 | 782,200 |
| 2020-07-07 | $47.08 | $48.29 | $45.83 | $46.21 | $46.21 | 374,300 |
| 2020-07-06 | $49.17 | $49.98 | $47.63 | $47.92 | $47.92 | 419,300 |
| 2020-07-02 | $48.34 | $49.45 | $47.43 | $47.77 | $47.77 | 239,400 |
| 2020-07-01 | $48.83 | $50.12 | $46.20 | $46.87 | $46.87 | 498,500 |
| 2020-06-30 | $46.81 | $48.93 | $46.43 | $48.49 | $48.49 | 493,200 |
| 2020-06-29 | $48.03 | $48.40 | $45.02 | $47.20 | $47.20 | 902,700 |
| 2020-06-26 | $41.34 | $45.73 | $40.23 | $45.22 | $45.22 | 1,551,756 |
| 2020-06-25 | $39.62 | $41.60 | $39.34 | $41.60 | $41.60 | 327,688 |
| 2020-06-24 | $42.04 | $42.08 | $40.02 | $40.16 | $40.16 | 273,716 |
| 2020-06-23 | $43.17 | $43.62 | $42.60 | $42.88 | $42.88 | 232,605 |
| 2020-06-22 | $41.35 | $42.11 | $40.56 | $42.01 | $42.01 | 184,073 |
| 2020-06-19 | $43.08 | $43.40 | $41.17 | $41.82 | $41.82 | 496,798 |
| 2020-06-18 | $41.02 | $42.57 | $40.56 | $42.44 | $42.44 | 423,677 |
| 2020-06-17 | $43.43 | $43.43 | $41.04 | $41.92 | $41.92 | 391,046 |
| 2020-06-16 | $43.86 | $44.72 | $41.86 | $43.30 | $43.30 | 335,980 |
| 2020-06-15 | $39.27 | $41.41 | $38.50 | $41.27 | $41.27 | 490,943 |
| 2020-06-12 | $40.40 | $42.01 | $39.37 | $41.93 | $41.93 | 364,390 |
| 2020-06-11 | $40.52 | $41.72 | $37.94 | $38.06 | $38.06 | 503,000 |
| 2020-06-10 | $45.96 | $45.99 | $42.65 | $43.87 | $43.87 | 342,535 |
| 2020-06-09 | $46.84 | $47.68 | $45.81 | $46.12 | $46.12 | 345,827 |
| 2020-06-08 | $47.92 | $50.23 | $47.36 | $48.74 | $48.74 | 519,591 |
| 2020-06-05 | $47.95 | $49.20 | $46.22 | $46.54 | $46.54 | 609,311 |
| 2020-06-04 | $43.90 | $45.89 | $43.78 | $44.88 | $44.88 | 421,852 |
| 2020-06-03 | $43.68 | $45.17 | $43.39 | $44.69 | $44.69 | 517,762 |
| 2020-06-02 | $42.52 | $43.35 | $41.51 | $42.44 | $42.44 | 590,280 |
| 2020-06-01 | $39.57 | $41.81 | $38.87 | $41.14 | $41.14 | 492,765 |
| 2020-05-29 | $39.31 | $39.99 | $37.91 | $39.25 | $39.25 | 725,165 |
| 2020-05-28 | $44.30 | $44.30 | $39.64 | $40.21 | $40.21 | 386,075 |
| 2020-05-27 | $42.24 | $43.63 | $40.42 | $43.41 | $43.41 | 553,709 |
| 2020-05-26 | $37.87 | $41.45 | $37.65 | $40.81 | $40.81 | 461,312 |
| 2020-05-22 | $37.66 | $37.77 | $35.35 | $35.82 | $35.82 | 189,266 |
| 2020-05-21 | $38.61 | $39.01 | $36.75 | $37.21 | $37.21 | 338,877 |
| 2020-05-20 | $36.27 | $38.85 | $36.27 | $38.73 | $38.73 | 557,817 |
| 2020-05-19 | $35.74 | $36.52 | $34.61 | $35.11 | $35.11 | 337,108 |
| 2020-05-18 | $34.23 | $36.93 | $34.08 | $35.97 | $35.97 | 425,117 |
| 2020-05-15 | $31.53 | $32.82 | $31.19 | $32.00 | $32.00 | 309,513 |
| 2020-05-14 | $30.35 | $31.69 | $28.99 | $31.68 | $31.68 | 679,503 |
| 2020-05-13 | $33.73 | $34.02 | $30.85 | $31.41 | $31.41 | 522,247 |
| 2020-05-12 | $36.37 | $36.69 | $34.02 | $34.19 | $34.19 | 301,125 |
| 2020-05-11 | $37.36 | $37.60 | $35.99 | $36.45 | $36.45 | 278,924 |
| 2020-05-08 | $37.79 | $38.47 | $36.90 | $38.10 | $38.10 | 327,517 |
| 2020-05-07 | $35.24 | $36.80 | $34.77 | $36.60 | $36.60 | 294,191 |
| 2020-05-06 | $35.14 | $36.00 | $33.82 | $34.34 | $34.34 | 422,113 |
| 2020-05-05 | $35.60 | $36.33 | $34.61 | $34.93 | $34.93 | 415,282 |
| 2020-05-04 | $32.80 | $34.40 | $31.72 | $34.30 | $34.30 | 309,737 |
| 2020-05-01 | $34.35 | $35.12 | $32.55 | $33.35 | $33.35 | 654,451 |
| 2020-04-30 | $37.67 | $38.50 | $35.40 | $35.72 | $35.72 | 643,577 |
| 2020-04-29 | $37.86 | $39.99 | $37.09 | $39.00 | $39.00 | 846,125 |
| 2020-04-28 | $37.47 | $38.56 | $34.22 | $35.95 | $35.95 | 691,562 |
| 2020-04-27 | $32.63 | $36.13 | $31.96 | $35.58 | $35.58 | 871,475 |
| 2020-04-24 | $31.94 | $33.58 | $31.30 | $32.41 | $32.41 | 722,278 |
| 2020-04-23 | $30.51 | $33.63 | $28.11 | $31.93 | $31.93 | 1,445,918 |
| 2020-04-22 | $28.94 | $29.17 | $27.11 | $27.80 | $27.80 | 532,262 |
| 2020-04-21 | $28.63 | $29.34 | $28.40 | $28.56 | $28.56 | 439,473 |
| 2020-04-20 | $29.82 | $30.55 | $28.89 | $29.78 | $29.78 | 629,680 |
| 2020-04-17 | $30.00 | $32.14 | $29.50 | $31.60 | $31.60 | 626,778 |
| 2020-04-16 | $27.80 | $28.86 | $26.46 | $28.39 | $28.39 | 465,632 |
| 2020-04-15 | $28.49 | $28.49 | $26.34 | $28.00 | $28.00 | 444,736 |
| 2020-04-14 | $29.54 | $31.61 | $29.01 | $30.02 | $30.02 | 490,621 |
| 2020-04-13 | $29.53 | $29.69 | $27.78 | $28.57 | $28.57 | 543,723 |
| 2020-04-09 | $28.71 | $30.17 | $27.13 | $29.49 | $29.49 | 847,749 |
| 2020-04-08 | $25.99 | $27.90 | $25.41 | $27.38 | $27.38 | 806,273 |
| 2020-04-07 | $28.33 | $28.60 | $24.78 | $25.07 | $25.07 | 653,864 |
| 2020-04-06 | $25.24 | $27.77 | $25.05 | $26.73 | $26.73 | 459,793 |
| 2020-04-03 | $26.64 | $26.90 | $22.96 | $23.65 | $23.65 | 560,023 |
| 2020-04-02 | $26.35 | $28.25 | $25.06 | $26.65 | $26.65 | 430,458 |
| 2020-04-01 | $27.49 | $28.12 | $25.93 | $26.41 | $26.41 | 663,863 |
| 2020-03-31 | $27.25 | $29.50 | $27.22 | $28.98 | $28.98 | 744,612 |
| 2020-03-30 | $27.34 | $27.75 | $24.80 | $27.51 | $27.51 | 559,405 |
| 2020-03-27 | $28.00 | $28.07 | $24.54 | $27.75 | $27.75 | 718,417 |
| 2020-03-26 | $25.61 | $30.68 | $25.61 | $29.47 | $29.47 | 1,110,074 |
| 2020-03-25 | $23.91 | $25.70 | $21.43 | $25.01 | $25.01 | 977,309 |
| 2020-03-24 | $18.44 | $24.30 | $18.14 | $23.12 | $23.12 | 1,574,954 |
| 2020-03-23 | $16.54 | $17.34 | $15.00 | $17.13 | $17.13 | 912,138 |
| 2020-03-20 | $16.99 | $19.85 | $16.48 | $16.64 | $16.64 | 1,333,450 |
| 2020-03-19 | $16.46 | $19.31 | $15.75 | $16.47 | $16.47 | 1,309,715 |
| 2020-03-18 | $23.53 | $24.64 | $16.36 | $16.58 | $16.58 | 1,230,400 |
| 2020-03-17 | $23.95 | $26.44 | $22.80 | $25.32 | $25.32 | 1,425,529 |
| 2020-03-16 | $22.01 | $24.53 | $21.37 | $23.58 | $23.58 | 1,286,727 |
| 2020-03-13 | $27.12 | $28.17 | $23.46 | $24.04 | $24.04 | 1,491,411 |
| 2020-03-12 | $28.47 | $28.99 | $25.04 | $25.24 | $25.24 | 1,549,927 |
| 2020-03-11 | $32.50 | $33.24 | $30.60 | $31.74 | $31.74 | 1,618,374 |
| 2020-03-10 | $36.26 | $38.76 | $32.77 | $33.29 | $33.29 | 1,517,066 |
| 2020-03-09 | $43.56 | $44.30 | $34.42 | $34.71 | $34.71 | 1,259,715 |
| 2020-03-06 | $52.98 | $54.10 | $50.30 | $50.44 | $50.44 | 569,861 |
| 2020-03-05 | $55.21 | $56.41 | $54.29 | $55.08 | $55.08 | 429,190 |
| 2020-03-04 | $55.44 | $57.18 | $54.00 | $57.12 | $57.12 | 373,343 |
| 2020-03-03 | $56.83 | $58.57 | $53.04 | $54.28 | $54.28 | 470,052 |
| 2020-03-02 | $57.59 | $57.59 | $54.76 | $56.84 | $56.84 | 466,862 |
| 2020-02-28 | $54.62 | $57.33 | $54.62 | $56.92 | $56.92 | 576,912 |
| 2020-02-27 | $55.30 | $57.76 | $53.21 | $56.83 | $56.83 | 844,427 |
| 2020-02-26 | $62.89 | $63.42 | $56.84 | $56.92 | $56.92 | 738,436 |
| 2020-02-25 | $66.98 | $67.16 | $61.28 | $62.34 | $62.34 | 537,642 |
| 2020-02-24 | $66.00 | $67.60 | $65.67 | $66.87 | $66.87 | 433,246 |
| 2020-02-21 | $67.13 | $69.30 | $66.35 | $68.23 | $68.23 | 383,626 |
| 2020-02-20 | $68.23 | $69.45 | $66.93 | $67.39 | $67.39 | 501,777 |
| 2020-02-19 | $72.12 | $72.12 | $68.35 | $68.43 | $68.43 | 561,630 |
| 2020-02-18 | $73.34 | $73.78 | $70.45 | $71.31 | $71.31 | 742,945 |
| 2020-02-14 | $69.84 | $74.33 | $68.03 | $73.56 | $73.56 | 1,311,579 |
| 2020-02-13 | $65.00 | $70.71 | $64.61 | $69.43 | $69.43 | 1,122,086 |
| 2020-02-12 | $64.83 | $66.87 | $63.73 | $65.66 | $65.66 | 357,065 |
| 2020-02-11 | $62.22 | $64.28 | $62.00 | $64.11 | $64.11 | 519,740 |
| 2020-02-10 | $63.08 | $63.65 | $61.39 | $61.62 | $61.62 | 726,228 |
| 2020-02-07 | $65.51 | $65.80 | $62.76 | $63.39 | $63.39 | 325,395 |
| 2020-02-06 | $68.43 | $68.43 | $66.00 | $66.18 | $66.18 | 229,287 |
| 2020-02-05 | $67.14 | $68.56 | $66.60 | $68.22 | $68.22 | 375,321 |
| 2020-02-04 | $65.14 | $66.22 | $64.18 | $65.97 | $65.97 | 291,841 |
| 2020-02-03 | $64.44 | $65.50 | $63.48 | $63.73 | $63.73 | 409,683 |
| 2020-01-31 | $65.10 | $65.95 | $63.56 | $63.98 | $63.98 | 279,505 |
| 2020-01-30 | $64.86 | $65.73 | $63.97 | $65.61 | $65.61 | 258,068 |
| 2020-01-29 | $65.73 | $66.45 | $65.41 | $65.54 | $65.54 | 175,436 |
| 2020-01-28 | $65.18 | $65.78 | $64.60 | $65.42 | $65.42 | 275,386 |
| 2020-01-27 | $64.37 | $65.27 | $64.02 | $64.50 | $64.50 | 287,444 |
| 2020-01-24 | $69.60 | $69.60 | $65.92 | $66.24 | $66.24 | 372,836 |
| 2020-01-23 | $69.51 | $69.62 | $68.23 | $69.27 | $69.27 | 255,357 |
| 2020-01-22 | $69.89 | $70.11 | $68.71 | $69.88 | $69.88 | 223,121 |
| 2020-01-21 | $69.68 | $70.88 | $69.21 | $69.45 | $69.45 | 432,165 |
| 2020-01-17 | $71.90 | $72.01 | $69.60 | $69.99 | $69.99 | 372,149 |
| 2020-01-16 | $70.78 | $72.69 | $70.43 | $71.81 | $71.81 | 630,347 |
| 2020-01-15 | $68.91 | $70.17 | $68.46 | $70.11 | $70.11 | 289,353 |
| 2020-01-14 | $68.93 | $70.32 | $68.66 | $69.17 | $69.17 | 328,059 |
| 2020-01-13 | $68.57 | $69.80 | $67.50 | $69.23 | $69.23 | 376,724 |
| 2020-01-10 | $69.98 | $69.98 | $68.14 | $68.42 | $68.42 | 366,535 |
| 2020-01-09 | $69.34 | $69.79 | $68.81 | $69.54 | $69.54 | 281,499 |
| 2020-01-08 | $68.55 | $69.95 | $68.13 | $69.09 | $69.09 | 425,895 |
| 2020-01-07 | $67.32 | $68.95 | $67.24 | $68.35 | $68.35 | 379,126 |
| 2020-01-06 | $66.96 | $67.18 | $65.06 | $66.95 | $66.95 | 466,011 |
| 2020-01-03 | $68.26 | $68.70 | $65.93 | $67.40 | $67.40 | 451,501 |
| 2020-01-02 | $67.98 | $68.81 | $67.05 | $68.80 | $68.80 | 417,652 |
| 2019-12-31 | $67.63 | $67.89 | $67.29 | $67.49 | $67.49 | 423,938 |
| 2019-12-30 | $68.41 | $68.66 | $67.14 | $67.69 | $67.69 | 509,158 |
| 2019-12-27 | $68.07 | $68.54 | $67.68 | $68.33 | $68.33 | 460,931 |
| 2019-12-26 | $66.71 | $67.80 | $66.61 | $67.77 | $67.77 | 246,223 |
| 2019-12-24 | $66.00 | $66.95 | $65.71 | $66.82 | $66.82 | 195,281 |
| 2019-12-23 | $64.88 | $65.94 | $64.13 | $65.93 | $65.93 | 463,672 |
| 2019-12-20 | $64.55 | $64.85 | $63.24 | $64.45 | $64.45 | 848,922 |
| 2019-12-19 | $62.29 | $63.91 | $61.73 | $63.88 | $63.88 | 609,915 |
| 2019-12-18 | $62.12 | $62.43 | $60.98 | $62.15 | $62.15 | 661,711 |
| 2019-12-17 | $59.89 | $61.96 | $59.65 | $61.96 | $61.96 | 574,094 |
| 2019-12-16 | $59.62 | $60.64 | $59.50 | $60.22 | $60.22 | 469,354 |
| 2019-12-13 | $58.91 | $59.65 | $58.12 | $59.10 | $59.10 | 639,958 |
| 2019-12-12 | $57.02 | $59.21 | $57.02 | $58.91 | $58.91 | 487,617 |
| 2019-12-11 | $56.09 | $57.24 | $55.76 | $57.18 | $57.18 | 364,354 |
| 2019-12-10 | $55.98 | $56.49 | $55.44 | $55.85 | $55.85 | 470,809 |
| 2019-12-09 | $55.25 | $56.05 | $54.88 | $55.99 | $55.99 | 533,502 |
| 2019-12-06 | $54.07 | $55.97 | $53.95 | $55.39 | $55.39 | 325,673 |
| 2019-12-05 | $52.50 | $53.85 | $52.49 | $53.02 | $53.02 | 368,519 |
| 2019-12-04 | $53.08 | $54.10 | $52.32 | $52.39 | $52.39 | 262,098 |
| 2019-12-03 | $52.87 | $53.56 | $52.61 | $52.79 | $52.79 | 264,315 |
| 2019-12-02 | $55.20 | $55.47 | $53.69 | $53.81 | $53.81 | 326,767 |
| 2019-11-29 | $55.23 | $55.61 | $54.09 | $55.20 | $55.20 | 130,351 |
| 2019-11-27 | $55.62 | $56.75 | $55.10 | $55.61 | $55.61 | 247,992 |
| 2019-11-26 | $54.55 | $55.60 | $54.00 | $55.35 | $55.35 | 506,937 |
| 2019-11-25 | $53.04 | $54.60 | $52.90 | $54.17 | $54.17 | 287,686 |
| 2019-11-22 | $53.42 | $53.64 | $52.90 | $52.99 | $52.99 | 210,397 |
| 2019-11-21 | $53.02 | $53.37 | $52.40 | $53.11 | $53.11 | 391,971 |
| 2019-11-20 | $53.20 | $53.84 | $52.52 | $52.99 | $52.99 | 527,307 |
| 2019-11-19 | $54.96 | $56.48 | $53.48 | $53.50 | $53.50 | 450,473 |
| 2019-11-18 | $56.50 | $56.76 | $54.76 | $54.79 | $54.79 | 397,621 |
| 2019-11-15 | $54.71 | $57.36 | $54.70 | $56.76 | $56.76 | 316,607 |
| 2019-11-14 | $55.27 | $55.65 | $54.08 | $54.16 | $54.16 | 490,750 |
| 2019-11-13 | $56.51 | $56.55 | $54.01 | $55.60 | $55.60 | 472,040 |
| 2019-11-12 | $57.07 | $57.67 | $56.65 | $56.85 | $56.85 | 214,020 |
| 2019-11-11 | $57.54 | $57.89 | $56.87 | $57.11 | $57.11 | 182,541 |
| 2019-11-08 | $57.97 | $58.48 | $57.57 | $58.19 | $58.19 | 256,372 |
| 2019-11-07 | $58.69 | $59.61 | $58.01 | $58.30 | $58.30 | 223,940 |
| 2019-11-06 | $59.00 | $59.15 | $56.80 | $57.94 | $57.94 | 388,529 |
| 2019-11-05 | $59.61 | $60.73 | $58.84 | $58.92 | $58.92 | 331,541 |
| 2019-11-04 | $59.97 | $60.62 | $59.02 | $59.15 | $59.15 | 300,965 |
| 2019-11-01 | $59.06 | $59.96 | $58.85 | $59.17 | $59.17 | 320,451 |
| 2019-10-31 | $59.05 | $59.43 | $57.20 | $58.63 | $58.63 | 467,844 |
| 2019-10-30 | $60.63 | $60.63 | $58.41 | $59.17 | $59.17 | 301,125 |
| 2019-10-29 | $60.77 | $61.28 | $59.79 | $60.38 | $60.38 | 381,028 |
| 2019-10-28 | $61.57 | $61.91 | $60.51 | $61.11 | $61.11 | 255,509 |
| 2019-10-25 | $59.08 | $61.39 | $59.08 | $61.11 | $61.11 | 406,365 |
| 2019-10-24 | $58.99 | $59.84 | $58.45 | $58.98 | $58.98 | 318,485 |
| 2019-10-23 | $59.61 | $59.61 | $58.38 | $58.43 | $58.43 | 400,083 |
| 2019-10-22 | $56.88 | $60.03 | $56.64 | $59.35 | $59.35 | 397,189 |
| 2019-10-21 | $57.51 | $59.03 | $56.14 | $56.61 | $56.61 | 1,011,833 |
| 2019-10-18 | $59.15 | $59.86 | $57.51 | $58.09 | $58.09 | 911,695 |
| 2019-10-17 | $54.50 | $60.96 | $54.12 | $59.27 | $59.27 | 1,299,971 |
| 2019-10-16 | $59.27 | $60.87 | $58.42 | $58.81 | $58.81 | 577,033 |
| 2019-10-15 | $58.83 | $60.59 | $58.77 | $59.16 | $59.16 | 499,346 |
| 2019-10-14 | $57.65 | $59.49 | $57.16 | $59.24 | $59.24 | 239,012 |
| 2019-10-11 | $58.03 | $59.35 | $57.69 | $58.31 | $58.31 | 432,620 |
| 2019-10-10 | $57.20 | $57.87 | $56.50 | $56.90 | $56.90 | 389,442 |
| 2019-10-09 | $56.78 | $57.47 | $55.83 | $57.14 | $57.14 | 350,485 |
| 2019-10-08 | $56.83 | $56.83 | $55.62 | $56.23 | $56.23 | 343,654 |
| 2019-10-07 | $58.84 | $58.97 | $57.80 | $57.87 | $57.87 | 267,484 |
| 2019-10-04 | $58.05 | $58.83 | $57.85 | $58.73 | $58.73 | 310,360 |
| 2019-10-03 | $58.63 | $58.98 | $56.83 | $58.00 | $58.00 | 541,781 |
| 2019-10-02 | $59.50 | $59.54 | $57.51 | $58.89 | $58.89 | 448,787 |
| 2019-10-01 | $62.94 | $63.28 | $59.17 | $60.28 | $60.28 | 511,203 |
| 2019-09-30 | $63.37 | $64.17 | $62.19 | $62.36 | $62.36 | 412,459 |
| 2019-09-27 | $64.83 | $65.08 | $62.70 | $63.41 | $63.41 | 321,542 |
| 2019-09-26 | $64.84 | $64.96 | $63.98 | $64.00 | $64.00 | 285,947 |
| 2019-09-25 | $64.82 | $65.61 | $64.07 | $65.09 | $65.09 | 319,160 |
| 2019-09-24 | $65.64 | $66.49 | $64.67 | $65.14 | $65.14 | 386,990 |
| 2019-09-23 | $66.25 | $66.69 | $64.90 | $65.76 | $65.76 | 481,561 |
| 2019-09-20 | $65.48 | $67.68 | $64.72 | $65.76 | $65.76 | 648,129 |
| 2019-09-19 | $67.33 | $67.67 | $65.50 | $65.61 | $65.61 | 368,124 |
| 2019-09-18 | $67.93 | $67.93 | $66.34 | $67.02 | $67.02 | 335,617 |
| 2019-09-17 | $68.37 | $68.98 | $66.95 | $68.16 | $68.16 | 303,374 |
| 2019-09-16 | $69.73 | $70.61 | $68.01 | $68.44 | $68.44 | 544,824 |
| 2019-09-13 | $69.49 | $71.04 | $68.20 | $70.17 | $70.17 | 393,030 |
| 2019-09-12 | $67.76 | $69.20 | $66.73 | $68.78 | $68.78 | 416,553 |
| 2019-09-11 | $66.69 | $67.86 | $65.58 | $67.82 | $67.82 | 629,040 |
| 2019-09-10 | $64.57 | $66.99 | $64.02 | $66.20 | $66.20 | 343,543 |
| 2019-09-09 | $62.50 | $64.88 | $62.33 | $64.87 | $64.87 | 275,123 |
| 2019-09-06 | $62.12 | $63.49 | $61.65 | $62.32 | $62.32 | 214,824 |
| 2019-09-05 | $62.08 | $64.01 | $62.08 | $62.26 | $62.26 | 317,319 |
| 2019-09-04 | $62.19 | $62.66 | $61.22 | $61.36 | $61.36 | 205,834 |
| 2019-09-03 | $62.18 | $62.43 | $60.31 | $61.07 | $61.07 | 288,726 |
| 2019-08-30 | $65.81 | $65.90 | $62.48 | $62.84 | $62.84 | 413,837 |
| 2019-08-29 | $64.17 | $65.38 | $64.17 | $64.78 | $64.78 | 249,601 |
| 2019-08-28 | $62.47 | $63.34 | $62.13 | $63.23 | $63.23 | 317,761 |
| 2019-08-27 | $63.56 | $65.10 | $62.64 | $62.76 | $62.76 | 304,217 |
| 2019-08-26 | $63.71 | $63.71 | $62.25 | $63.06 | $63.06 | 224,565 |
| 2019-08-23 | $63.24 | $64.97 | $62.28 | $62.47 | $62.47 | 651,560 |
| 2019-08-22 | $63.11 | $65.55 | $63.05 | $64.16 | $64.16 | 718,494 |
| 2019-08-21 | $63.34 | $64.18 | $62.67 | $63.07 | $63.07 | 418,907 |
| 2019-08-20 | $63.00 | $63.10 | $61.73 | $62.34 | $62.34 | 212,827 |
| 2019-08-19 | $62.62 | $63.78 | $61.87 | $63.30 | $63.30 | 414,226 |
| 2019-08-16 | $59.68 | $61.69 | $59.30 | $61.42 | $61.42 | 349,392 |
| 2019-08-15 | $59.16 | $59.92 | $58.25 | $58.69 | $58.69 | 466,965 |
| 2019-08-14 | $60.62 | $60.92 | $58.39 | $59.09 | $59.09 | 263,590 |
| 2019-08-13 | $60.70 | $62.45 | $58.53 | $62.28 | $62.28 | 743,185 |
| 2019-08-12 | $61.00 | $61.28 | $58.06 | $58.67 | $58.67 | 650,091 |
| 2019-08-09 | $63.59 | $64.05 | $61.72 | $61.87 | $61.87 | 251,833 |
| 2019-08-08 | $63.29 | $64.16 | $62.47 | $64.04 | $64.04 | 346,537 |
| 2019-08-07 | $64.31 | $66.38 | $62.29 | $62.98 | $62.98 | 614,425 |
| 2019-08-06 | $65.49 | $66.63 | $65.17 | $65.70 | $65.70 | 253,140 |
| 2019-08-05 | $68.80 | $69.99 | $64.07 | $65.15 | $65.15 | 661,951 |
| 2019-08-02 | $73.48 | $73.48 | $68.80 | $69.99 | $69.99 | 615,447 |
| 2019-08-01 | $75.41 | $77.40 | $73.47 | $73.86 | $73.86 | 359,758 |
| 2019-07-31 | $76.31 | $76.92 | $74.56 | $75.53 | $75.53 | 385,399 |
| 2019-07-30 | $74.31 | $76.46 | $74.12 | $76.43 | $76.43 | 279,449 |
| 2019-07-29 | $75.31 | $75.70 | $73.89 | $75.05 | $75.05 | 281,398 |
| 2019-07-26 | $75.13 | $76.06 | $74.67 | $75.42 | $75.42 | 288,890 |
| 2019-07-25 | $76.93 | $77.11 | $74.58 | $74.96 | $74.96 | 407,647 |
| 2019-07-24 | $75.38 | $77.39 | $74.31 | $77.27 | $77.27 | 533,858 |
| 2019-07-23 | $75.77 | $77.27 | $75.45 | $76.17 | $76.17 | 477,899 |
| 2019-07-22 | $76.70 | $78.80 | $72.56 | $74.39 | $74.39 | 1,015,962 |
| 2019-07-19 | $73.83 | $78.09 | $73.83 | $76.70 | $76.70 | 1,053,009 |
| 2019-07-18 | $73.71 | $74.57 | $70.38 | $73.85 | $73.85 | 846,054 |
| 2019-07-17 | $72.71 | $72.71 | $69.46 | $69.59 | $69.59 | 918,649 |
| 2019-07-16 | $72.89 | $74.59 | $72.89 | $72.96 | $72.96 | 358,324 |
| 2019-07-15 | $74.89 | $74.99 | $72.82 | $73.14 | $73.14 | 483,751 |
| 2019-07-12 | $72.42 | $74.30 | $72.01 | $74.01 | $74.01 | 322,157 |
| 2019-07-11 | $72.00 | $73.18 | $71.73 | $72.41 | $72.41 | 572,583 |
| 2019-07-10 | $72.88 | $73.43 | $71.42 | $72.06 | $72.06 | 422,058 |
| 2019-07-09 | $72.53 | $73.66 | $71.76 | $72.50 | $72.50 | 332,163 |
| 2019-07-08 | $73.40 | $73.96 | $72.10 | $72.95 | $72.95 | 399,663 |
| 2019-07-05 | $73.14 | $73.91 | $72.65 | $73.53 | $73.53 | 259,545 |
| 2019-07-03 | $74.30 | $74.77 | $73.57 | $73.82 | $73.82 | 158,728 |
| 2019-07-02 | $75.58 | $76.04 | $73.75 | $74.27 | $74.27 | 322,548 |
| 2019-07-01 | $77.48 | $78.17 | $74.60 | $75.64 | $75.64 | 545,324 |
| 2019-06-28 | $74.82 | $77.00 | $73.80 | $76.88 | $76.88 | 2,022,440 |
| 2019-06-27 | $73.26 | $75.17 | $72.19 | $74.76 | $74.76 | 702,180 |
| 2019-06-26 | $71.68 | $72.39 | $70.57 | $71.91 | $71.91 | 294,649 |
| 2019-06-25 | $70.42 | $71.93 | $69.83 | $71.13 | $71.13 | 361,327 |
| 2019-06-24 | $70.44 | $71.50 | $69.90 | $70.41 | $70.41 | 516,552 |
| 2019-06-21 | $71.92 | $72.56 | $70.09 | $70.17 | $70.17 | 614,839 |
| 2019-06-20 | $72.20 | $72.53 | $71.01 | $72.44 | $72.44 | 675,507 |
| 2019-06-19 | $74.95 | $75.26 | $70.53 | $71.02 | $71.02 | 1,169,428 |
| 2019-06-18 | $75.98 | $76.87 | $74.89 | $75.09 | $75.09 | 349,376 |
| 2019-06-17 | $76.13 | $76.13 | $74.42 | $75.03 | $75.03 | 376,825 |
| 2019-06-14 | $76.40 | $76.53 | $75.14 | $75.30 | $75.30 | 1,031,170 |
| 2019-06-13 | $74.52 | $77.12 | $74.29 | $76.98 | $76.98 | 997,928 |
| 2019-06-12 | $75.54 | $77.20 | $73.50 | $74.94 | $74.94 | 2,331,777 |
| 2019-06-11 | $78.40 | $78.90 | $74.27 | $74.90 | $74.90 | 855,421 |
| 2019-06-10 | $81.36 | $82.49 | $80.21 | $80.29 | $80.29 | 278,129 |
| 2019-06-07 | $80.36 | $81.53 | $79.50 | $80.93 | $80.93 | 392,979 |
| 2019-06-06 | $78.25 | $80.40 | $78.25 | $79.67 | $79.67 | 412,886 |
| 2019-06-05 | $79.09 | $79.34 | $77.65 | $78.19 | $78.19 | 257,787 |
| 2019-06-04 | $78.31 | $79.45 | $77.07 | $79.00 | $79.00 | 411,519 |
| 2019-06-03 | $76.64 | $77.81 | $75.27 | $77.46 | $77.46 | 298,028 |
| 2019-05-31 | $76.99 | $77.37 | $76.15 | $76.63 | $76.63 | 286,734 |
| 2019-05-30 | $78.20 | $79.65 | $77.19 | $78.07 | $78.07 | 260,978 |
| 2019-05-29 | $77.50 | $78.76 | $76.85 | $77.91 | $77.91 | 418,854 |
| 2019-05-28 | $76.78 | $79.21 | $76.78 | $78.23 | $78.23 | 500,691 |
| 2019-05-24 | $74.53 | $77.22 | $74.53 | $76.95 | $76.95 | 378,572 |
| 2019-05-23 | $76.51 | $76.57 | $73.05 | $73.68 | $73.68 | 282,348 |
| 2019-05-22 | $78.77 | $78.98 | $77.13 | $77.34 | $77.34 | 366,583 |
| 2019-05-21 | $78.94 | $80.42 | $78.78 | $78.84 | $78.84 | 284,477 |
| 2019-05-20 | $78.44 | $79.54 | $77.02 | $78.51 | $78.51 | 436,297 |
| 2019-05-17 | $81.51 | $82.52 | $78.61 | $78.88 | $78.88 | 508,741 |
| 2019-05-16 | $83.61 | $84.32 | $81.79 | $82.18 | $82.18 | 664,511 |
| 2019-05-15 | $82.82 | $83.47 | $82.14 | $83.22 | $83.22 | 376,793 |
| 2019-05-14 | $85.65 | $86.51 | $83.63 | $83.72 | $83.72 | 577,795 |
| 2019-05-13 | $88.98 | $90.20 | $84.16 | $85.03 | $85.03 | 738,354 |
| 2019-05-10 | $91.79 | $92.44 | $89.53 | $91.03 | $91.03 | 596,387 |
| 2019-05-09 | $88.49 | $93.52 | $87.24 | $93.16 | $93.16 | 1,283,384 |
| 2019-05-08 | $87.31 | $87.31 | $85.97 | $86.09 | $86.09 | 175,613 |
| 2019-05-07 | $87.71 | $88.33 | $86.40 | $87.61 | $87.61 | 405,530 |
| 2019-05-06 | $87.57 | $89.25 | $87.38 | $88.84 | $88.84 | 216,027 |
| 2019-05-03 | $88.09 | $89.70 | $88.00 | $89.63 | $89.63 | 204,393 |
| 2019-05-02 | $86.00 | $87.51 | $84.95 | $87.49 | $87.49 | 231,924 |
| 2019-05-01 | $88.63 | $88.92 | $86.42 | $86.50 | $86.50 | 394,545 |
| 2019-04-30 | $89.30 | $89.74 | $87.94 | $88.27 | $88.27 | 262,710 |
| 2019-04-29 | $88.78 | $89.31 | $88.31 | $89.22 | $89.22 | 256,051 |
| 2019-04-26 | $87.01 | $88.52 | $86.27 | $88.31 | $88.31 | 246,841 |
| 2019-04-25 | $87.92 | $87.92 | $85.95 | $87.22 | $87.22 | 273,248 |
| 2019-04-24 | $87.15 | $88.44 | $86.46 | $88.35 | $88.35 | 429,934 |
| 2019-04-23 | $84.39 | $87.65 | $84.04 | $87.23 | $87.23 | 662,919 |
| 2019-04-22 | $86.53 | $86.95 | $80.80 | $84.43 | $84.43 | 1,168,825 |
| 2019-04-18 | $85.00 | $93.75 | $85.00 | $87.16 | $87.16 | 1,116,034 |
| 2019-04-17 | $87.06 | $88.74 | $86.38 | $88.03 | $88.03 | 473,794 |
| 2019-04-16 | $87.62 | $88.51 | $86.77 | $86.93 | $86.93 | 654,582 |
| 2019-04-15 | $88.54 | $89.64 | $87.02 | $87.07 | $87.07 | 260,213 |
| 2019-04-12 | $90.20 | $90.77 | $88.41 | $88.42 | $88.42 | 478,479 |
| 2019-04-11 | $87.76 | $89.34 | $87.70 | $89.30 | $89.30 | 323,542 |
| 2019-04-10 | $86.10 | $88.55 | $84.82 | $87.95 | $87.95 | 434,830 |
| 2019-04-09 | $87.37 | $87.37 | $85.86 | $85.97 | $85.97 | 226,605 |
| 2019-04-08 | $87.89 | $88.02 | $86.38 | $87.56 | $87.56 | 386,603 |
| 2019-04-05 | $89.21 | $89.99 | $88.43 | $88.48 | $88.48 | 292,211 |
| 2019-04-04 | $88.80 | $89.50 | $88.17 | $89.01 | $89.01 | 426,468 |
| 2019-04-03 | $88.74 | $89.98 | $88.36 | $89.09 | $89.09 | 337,443 |
| 2019-04-02 | $90.73 | $90.73 | $87.93 | $88.00 | $88.00 | 354,187 |
| 2019-04-01 | $91.72 | $91.85 | $90.12 | $90.72 | $90.72 | 302,523 |
| 2019-03-29 | $91.03 | $91.19 | $90.12 | $90.52 | $90.52 | 491,209 |
| 2019-03-28 | $90.06 | $91.60 | $88.67 | $90.00 | $90.00 | 295,240 |
| 2019-03-27 | $90.65 | $90.99 | $88.21 | $89.66 | $89.66 | 177,952 |
| 2019-03-26 | $89.15 | $91.00 | $88.92 | $90.66 | $90.66 | 222,647 |
| 2019-03-25 | $89.10 | $89.82 | $87.56 | $88.18 | $88.18 | 367,802 |
| 2019-03-22 | $94.49 | $95.66 | $87.27 | $88.73 | $88.73 | 640,723 |
| 2019-03-21 | $92.15 | $94.90 | $92.15 | $94.46 | $94.46 | 385,979 |
| 2019-03-20 | $93.00 | $94.06 | $90.96 | $92.37 | $92.37 | 273,451 |
| 2019-03-19 | $93.61 | $93.68 | $92.23 | $92.92 | $92.92 | 318,053 |
| 2019-03-18 | $90.85 | $93.32 | $90.39 | $92.92 | $92.92 | 238,536 |
| 2019-03-15 | $89.45 | $91.03 | $88.96 | $90.85 | $90.85 | 507,474 |
| 2019-03-14 | $90.11 | $91.06 | $88.89 | $89.04 | $89.04 | 264,554 |
| 2019-03-13 | $89.90 | $91.25 | $89.53 | $90.03 | $90.03 | 415,314 |
| 2019-03-12 | $88.97 | $89.64 | $88.14 | $89.40 | $89.40 | 264,132 |
| 2019-03-11 | $86.69 | $88.71 | $86.12 | $88.65 | $88.65 | 217,724 |
| 2019-03-08 | $85.75 | $86.79 | $84.25 | $86.70 | $86.70 | 201,329 |
| 2019-03-07 | $86.07 | $86.93 | $85.15 | $86.74 | $86.74 | 227,733 |
| 2019-03-06 | $86.97 | $88.42 | $86.05 | $86.11 | $86.11 | 214,716 |
| 2019-03-05 | $87.39 | $87.62 | $86.46 | $87.29 | $87.29 | 174,752 |
| 2019-03-04 | $89.36 | $89.36 | $86.22 | $87.40 | $87.40 | 230,125 |
| 2019-03-01 | $88.93 | $89.80 | $87.15 | $88.98 | $88.98 | 323,661 |
| 2019-02-28 | $87.54 | $88.71 | $86.40 | $88.28 | $88.28 | 362,528 |
| 2019-02-27 | $87.42 | $87.99 | $86.49 | $87.61 | $87.61 | 250,538 |
| 2019-02-26 | $87.16 | $88.32 | $86.78 | $87.41 | $87.41 | 232,775 |
| 2019-02-25 | $88.95 | $89.10 | $86.89 | $87.60 | $87.60 | 371,275 |
| 2019-02-22 | $86.68 | $88.54 | $85.95 | $87.99 | $87.99 | 382,388 |
| 2019-02-21 | $84.79 | $86.47 | $84.47 | $85.94 | $85.94 | 750,837 |
| 2019-02-20 | $84.76 | $86.02 | $83.86 | $85.20 | $85.20 | 476,575 |
| 2019-02-19 | $87.47 | $88.77 | $84.49 | $84.62 | $84.62 | 622,124 |
| 2019-02-15 | $86.14 | $88.68 | $83.33 | $88.16 | $88.16 | 774,541 |
| 2019-02-14 | $81.62 | $89.48 | $79.93 | $85.84 | $85.84 | 1,296,808 |
| 2019-02-13 | $81.74 | $83.02 | $81.35 | $82.45 | $82.45 | 638,337 |
| 2019-02-12 | $81.17 | $82.65 | $80.43 | $81.48 | $81.48 | 452,864 |
| 2019-02-11 | $76.10 | $80.48 | $76.10 | $80.15 | $80.15 | 878,522 |
| 2019-02-08 | $74.76 | $76.20 | $74.00 | $76.20 | $76.20 | 261,870 |
| 2019-02-07 | $75.55 | $75.91 | $74.68 | $75.02 | $75.02 | 275,426 |
| 2019-02-06 | $75.81 | $76.75 | $75.39 | $76.27 | $76.27 | 180,678 |
| 2019-02-05 | $76.54 | $77.22 | $74.64 | $76.03 | $76.03 | 175,924 |
| 2019-02-04 | $75.11 | $76.82 | $73.79 | $76.74 | $76.74 | 236,586 |
| 2019-02-01 | $74.91 | $75.89 | $73.72 | $75.11 | $75.11 | 382,805 |
| 2019-01-31 | $73.70 | $74.96 | $71.36 | $74.70 | $74.70 | 261,648 |
| 2019-01-30 | $73.97 | $74.41 | $72.23 | $73.78 | $73.78 | 236,473 |
| 2019-01-29 | $71.73 | $73.93 | $71.50 | $72.48 | $72.48 | 195,948 |
| 2019-01-28 | $72.13 | $72.13 | $70.29 | $71.40 | $71.40 | 449,265 |
| 2019-01-25 | $73.35 | $74.16 | $72.07 | $72.65 | $72.65 | 246,734 |
| 2019-01-24 | $72.61 | $73.64 | $72.32 | $72.77 | $72.77 | 188,747 |
| 2019-01-23 | $73.21 | $73.79 | $71.71 | $72.62 | $72.62 | 297,372 |
| 2019-01-22 | $72.35 | $73.78 | $71.70 | $72.97 | $72.97 | 456,108 |
| 2019-01-18 | $71.42 | $74.18 | $71.41 | $73.26 | $73.26 | 490,536 |
| 2019-01-17 | $69.57 | $71.20 | $69.26 | $71.03 | $71.03 | 195,302 |
| 2019-01-16 | $68.51 | $70.98 | $68.51 | $70.03 | $70.03 | 310,851 |
| 2019-01-15 | $69.71 | $70.32 | $67.49 | $68.57 | $68.57 | 308,210 |
| 2019-01-14 | $68.35 | $70.69 | $67.22 | $69.70 | $69.70 | 246,330 |
| 2019-01-11 | $69.24 | $69.56 | $67.50 | $69.09 | $69.09 | 487,274 |
| 2019-01-10 | $69.26 | $70.52 | $68.69 | $69.94 | $69.94 | 232,118 |
| 2019-01-09 | $68.39 | $71.15 | $68.39 | $69.62 | $69.62 | 309,289 |
| 2019-01-08 | $68.23 | $68.75 | $67.20 | $67.87 | $67.87 | 385,908 |
| 2019-01-07 | $67.20 | $67.95 | $65.81 | $67.26 | $67.26 | 363,247 |
| 2019-01-04 | $64.84 | $67.22 | $64.16 | $66.86 | $66.86 | 335,850 |
| 2019-01-03 | $65.49 | $67.55 | $62.25 | $63.64 | $63.64 | 309,297 |
| 2019-01-02 | $63.93 | $65.95 | $63.09 | $65.95 | $65.95 | 262,654 |
| 2018-12-31 | $65.22 | $66.10 | $64.39 | $65.03 | $65.03 | 352,909 |
| 2018-12-28 | $64.18 | $65.87 | $63.34 | $64.87 | $64.87 | 335,277 |
| 2018-12-27 | $61.00 | $64.20 | $61.00 | $64.17 | $64.17 | 393,665 |
| 2018-12-26 | $59.06 | $62.86 | $58.25 | $62.68 | $62.68 | 235,943 |
| 2018-12-24 | $60.64 | $61.13 | $58.48 | $58.60 | $58.60 | 182,567 |
| 2018-12-21 | $60.43 | $62.10 | $59.51 | $61.36 | $61.36 | 855,001 |
| 2018-12-20 | $58.62 | $60.37 | $58.25 | $59.90 | $59.90 | 528,243 |
| 2018-12-19 | $60.62 | $61.80 | $57.88 | $58.66 | $58.66 | 316,058 |
| 2018-12-18 | $59.54 | $61.16 | $58.96 | $60.41 | $60.41 | 244,933 |
| 2018-12-17 | $60.86 | $62.43 | $58.73 | $59.24 | $59.24 | 341,484 |
| 2018-12-14 | $60.05 | $62.71 | $59.87 | $61.26 | $61.26 | 426,556 |
| 2018-12-13 | $62.26 | $63.83 | $60.94 | $60.96 | $60.96 | 487,337 |
| 2018-12-12 | $62.23 | $63.93 | $61.28 | $61.90 | $61.90 | 400,722 |
| 2018-12-11 | $61.76 | $62.48 | $60.23 | $61.07 | $61.07 | 197,310 |
| 2018-12-10 | $60.24 | $61.05 | $59.23 | $60.52 | $60.52 | 365,299 |
| 2018-12-07 | $61.33 | $61.70 | $59.23 | $60.27 | $60.27 | 293,345 |
| 2018-12-06 | $61.32 | $62.05 | $59.74 | $60.89 | $60.89 | 379,115 |
| 2018-12-04 | $67.89 | $68.98 | $62.47 | $62.69 | $62.69 | 375,576 |
| 2018-12-03 | $65.84 | $69.69 | $65.00 | $67.85 | $67.85 | 638,546 |
| 2018-11-30 | $61.21 | $63.71 | $61.21 | $63.56 | $63.56 | 284,391 |
| 2018-11-29 | $60.99 | $62.30 | $60.16 | $61.68 | $61.68 | 315,310 |
| 2018-11-28 | $60.89 | $61.58 | $59.25 | $61.41 | $61.41 | 462,666 |
| 2018-11-27 | $62.07 | $62.49 | $60.49 | $60.61 | $60.61 | 152,738 |
| 2018-11-26 | $62.41 | $63.17 | $61.51 | $62.70 | $62.70 | 256,946 |
| 2018-11-23 | $61.34 | $63.00 | $61.34 | $62.17 | $62.17 | 72,825 |
| 2018-11-21 | $61.74 | $63.04 | $61.52 | $62.36 | $62.36 | 285,757 |
| 2018-11-20 | $63.08 | $63.08 | $60.60 | $60.81 | $60.81 | 308,101 |
| 2018-11-19 | $66.23 | $67.32 | $63.77 | $64.06 | $64.06 | 212,353 |
| 2018-11-16 | $66.11 | $66.94 | $65.19 | $66.56 | $66.56 | 257,929 |
| 2018-11-15 | $65.01 | $66.62 | $63.91 | $66.42 | $66.42 | 375,833 |
| 2018-11-14 | $67.39 | $68.54 | $65.15 | $65.41 | $65.41 | 251,226 |
| 2018-11-13 | $67.98 | $68.95 | $66.76 | $66.83 | $66.83 | 275,523 |
| 2018-11-12 | $69.78 | $69.78 | $67.57 | $67.67 | $67.67 | 172,009 |
| 2018-11-09 | $71.31 | $71.31 | $68.96 | $69.79 | $69.79 | 178,295 |
| 2018-11-08 | $72.38 | $73.01 | $71.32 | $72.04 | $72.04 | 303,703 |
| 2018-11-07 | $71.75 | $72.96 | $71.05 | $72.51 | $72.51 | 246,189 |
| 2018-11-06 | $70.28 | $72.00 | $70.28 | $71.41 | $71.41 | 281,268 |
| 2018-11-05 | $70.94 | $71.49 | $69.43 | $70.46 | $70.46 | 334,074 |
| 2018-11-02 | $69.69 | $71.42 | $69.24 | $70.73 | $70.73 | 348,803 |
| 2018-11-01 | $68.56 | $70.41 | $68.12 | $69.48 | $69.48 | 284,334 |
| 2018-10-31 | $68.42 | $69.47 | $67.62 | $68.05 | $68.05 | 442,199 |
| 2018-10-30 | $64.78 | $67.69 | $64.14 | $67.56 | $67.56 | 263,862 |
| 2018-10-29 | $67.67 | $68.22 | $63.79 | $64.89 | $64.89 | 233,138 |
| 2018-10-26 | $64.85 | $66.94 | $63.86 | $66.55 | $66.55 | 269,951 |
| 2018-10-25 | $65.23 | $67.48 | $65.23 | $65.90 | $65.90 | 317,463 |
| 2018-10-24 | $68.97 | $69.90 | $65.11 | $65.17 | $65.17 | 497,704 |
| 2018-10-23 | $69.63 | $69.89 | $66.73 | $69.16 | $69.16 | 627,351 |
| 2018-10-22 | $70.00 | $71.20 | $69.36 | $70.78 | $70.78 | 717,220 |
| 2018-10-19 | $68.51 | $70.93 | $68.48 | $69.78 | $69.78 | 884,858 |
| 2018-10-18 | $69.00 | $71.74 | $66.50 | $68.25 | $68.25 | 997,265 |
| 2018-10-17 | $68.14 | $68.91 | $66.48 | $67.51 | $67.51 | 412,749 |
| 2018-10-16 | $67.00 | $68.84 | $66.16 | $68.46 | $68.46 | 502,230 |
| 2018-10-15 | $65.08 | $67.39 | $63.99 | $66.63 | $66.63 | 551,723 |
| 2018-10-12 | $65.61 | $66.66 | $63.58 | $65.07 | $65.07 | 344,916 |
| 2018-10-11 | $66.02 | $67.41 | $64.36 | $64.72 | $64.72 | 561,343 |
| 2018-10-10 | $70.28 | $71.05 | $66.42 | $66.61 | $66.61 | 711,939 |
| 2018-10-09 | $72.50 | $72.83 | $70.58 | $70.67 | $70.67 | 521,193 |
| 2018-10-08 | $72.58 | $73.04 | $70.81 | $72.83 | $72.83 | 207,985 |
| 2018-10-05 | $74.60 | $74.72 | $71.71 | $72.91 | $72.91 | 385,938 |
| 2018-10-04 | $75.69 | $75.70 | $74.17 | $74.59 | $74.59 | 399,629 |
| 2018-10-03 | $75.28 | $76.78 | $74.81 | $75.84 | $75.84 | 367,620 |
| 2018-10-02 | $77.85 | $78.13 | $75.03 | $75.39 | $75.39 | 403,364 |
| 2018-10-01 | $78.42 | $79.85 | $77.57 | $78.17 | $78.17 | 271,900 |
| 2018-09-28 | $77.90 | $79.42 | $77.32 | $78.33 | $78.33 | 330,743 |
| 2018-09-27 | $76.66 | $79.47 | $76.15 | $77.79 | $77.79 | 426,923 |
| 2018-09-26 | $76.63 | $77.32 | $75.66 | $76.04 | $76.04 | 252,249 |
| 2018-09-25 | $75.30 | $77.02 | $75.15 | $76.88 | $76.88 | 209,613 |
| 2018-09-24 | $74.13 | $75.25 | $72.95 | $75.07 | $75.07 | 443,290 |
| 2018-09-21 | $75.93 | $76.46 | $73.93 | $74.13 | $74.13 | 562,704 |
| 2018-09-20 | $75.66 | $76.85 | $75.43 | $75.89 | $75.89 | 245,639 |
| 2018-09-19 | $77.20 | $77.36 | $75.09 | $75.30 | $75.30 | 283,220 |
| 2018-09-18 | $78.01 | $78.55 | $76.71 | $77.29 | $77.29 | 286,129 |
| 2018-09-17 | $77.88 | $77.90 | $76.86 | $77.81 | $77.81 | 273,805 |
| 2018-09-14 | $77.00 | $78.72 | $77.00 | $77.69 | $77.69 | 267,299 |
| 2018-09-13 | $75.87 | $77.72 | $74.76 | $77.00 | $77.00 | 386,512 |
| 2018-09-12 | $75.16 | $76.11 | $74.20 | $75.41 | $75.41 | 276,601 |
| 2018-09-11 | $74.50 | $75.22 | $73.74 | $75.09 | $75.09 | 108,051 |
| 2018-09-10 | $76.09 | $76.26 | $74.61 | $74.75 | $74.75 | 258,213 |
| 2018-09-07 | $74.11 | $74.93 | $73.89 | $74.49 | $74.49 | 198,462 |
| 2018-09-06 | $75.91 | $76.11 | $74.32 | $74.36 | $74.36 | 158,426 |
| 2018-09-05 | $76.10 | $76.10 | $74.68 | $75.71 | $75.71 | 112,361 |
| 2018-09-04 | $75.55 | $76.25 | $74.85 | $76.21 | $76.21 | 239,083 |
| 2018-08-31 | $74.62 | $76.11 | $74.32 | $75.55 | $75.55 | 457,356 |
| 2018-08-30 | $75.97 | $76.16 | $74.52 | $74.90 | $74.90 | 233,639 |
| 2018-08-29 | $75.80 | $76.55 | $74.95 | $76.17 | $76.17 | 174,060 |
| 2018-08-28 | $75.69 | $76.67 | $74.55 | $75.27 | $75.27 | 231,126 |
| 2018-08-27 | $74.65 | $76.24 | $74.65 | $75.63 | $75.63 | 272,514 |
| 2018-08-24 | $73.86 | $74.71 | $73.59 | $74.32 | $74.32 | 226,603 |
| 2018-08-23 | $76.98 | $77.41 | $73.25 | $73.48 | $73.48 | 496,025 |
| 2018-08-22 | $77.63 | $77.76 | $76.87 | $77.09 | $77.09 | 148,057 |
| 2018-08-21 | $77.17 | $78.23 | $76.72 | $77.62 | $77.62 | 219,902 |
| 2018-08-20 | $76.93 | $77.51 | $76.56 | $77.08 | $77.08 | 167,592 |
| 2018-08-17 | $76.31 | $77.04 | $76.10 | $77.00 | $77.00 | 93,141 |
| 2018-08-16 | $76.05 | $76.74 | $75.59 | $76.54 | $76.54 | 131,618 |
| 2018-08-15 | $77.26 | $77.26 | $74.98 | $75.56 | $75.56 | 469,529 |
| 2018-08-14 | $77.12 | $78.25 | $77.09 | $77.64 | $77.64 | 142,162 |
| 2018-08-13 | $76.69 | $77.52 | $74.85 | $76.86 | $76.86 | 156,736 |
| 2018-08-10 | $76.31 | $77.24 | $76.06 | $76.60 | $76.60 | 86,205 |
| 2018-08-09 | $77.15 | $77.79 | $76.52 | $76.74 | $76.74 | 86,112 |
| 2018-08-08 | $77.55 | $78.34 | $76.53 | $76.85 | $76.85 | 210,956 |
| 2018-08-07 | $77.60 | $78.55 | $77.60 | $77.88 | $77.88 | 207,999 |
| 2018-08-06 | $76.78 | $77.76 | $76.61 | $77.45 | $77.45 | 189,214 |
| 2018-08-03 | $78.21 | $78.73 | $74.83 | $76.43 | $76.43 | 524,527 |
| 2018-08-02 | $77.96 | $78.83 | $77.60 | $77.99 | $77.99 | 254,618 |
| 2018-08-01 | $78.09 | $78.26 | $77.26 | $77.95 | $77.95 | 418,779 |
| 2018-07-31 | $76.25 | $78.53 | $76.25 | $78.09 | $78.09 | 437,008 |
| 2018-07-30 | $74.55 | $76.21 | $74.04 | $75.89 | $75.89 | 727,757 |
| 2018-07-27 | $74.40 | $75.10 | $73.26 | $74.54 | $74.54 | 328,282 |
| 2018-07-26 | $74.64 | $76.15 | $73.93 | $74.04 | $74.04 | 412,499 |
| 2018-07-25 | $74.74 | $75.11 | $72.92 | $75.03 | $75.03 | 412,653 |
| 2018-07-24 | $75.71 | $76.35 | $74.67 | $75.12 | $75.12 | 358,625 |
| 2018-07-23 | $77.64 | $77.86 | $74.68 | $75.23 | $75.23 | 503,616 |
| 2018-07-20 | $77.98 | $80.31 | $75.14 | $76.88 | $76.88 | 841,282 |
| 2018-07-19 | $71.75 | $78.43 | $70.73 | $77.66 | $77.66 | 1,576,261 |
| 2018-07-18 | $67.20 | $68.13 | $66.75 | $68.00 | $68.00 | 531,774 |
| 2018-07-17 | $66.01 | $67.11 | $65.90 | $67.08 | $67.08 | 246,541 |
| 2018-07-16 | $65.89 | $66.61 | $65.82 | $66.05 | $66.05 | 426,027 |
| 2018-07-13 | $64.75 | $65.91 | $64.60 | $65.76 | $65.76 | 178,257 |
| 2018-07-12 | $64.46 | $65.46 | $63.70 | $65.15 | $65.15 | 138,203 |
| 2018-07-11 | $64.59 | $65.23 | $60.76 | $64.14 | $64.14 | 182,346 |
| 2018-07-10 | $64.81 | $65.36 | $64.50 | $65.20 | $65.20 | 247,127 |
| 2018-07-09 | $62.94 | $64.94 | $62.94 | $64.69 | $64.69 | 207,724 |
| 2018-07-06 | $63.10 | $63.42 | $62.50 | $62.76 | $62.76 | 109,000 |
| 2018-07-05 | $63.27 | $63.77 | $62.65 | $63.01 | $63.01 | 323,455 |
| 2018-07-03 | $63.17 | $64.20 | $62.50 | $63.52 | $63.52 | 131,725 |
| 2018-07-02 | $61.12 | $62.71 | $60.98 | $62.68 | $62.68 | 176,418 |
| 2018-06-29 | $62.38 | $62.88 | $61.63 | $61.68 | $61.68 | 178,832 |
| 2018-06-28 | $62.57 | $62.87 | $61.36 | $61.98 | $61.98 | 216,060 |
| 2018-06-27 | $63.76 | $64.92 | $62.69 | $62.73 | $62.73 | 165,171 |
| 2018-06-26 | $63.08 | $64.20 | $62.65 | $63.23 | $63.23 | 308,736 |
| 2018-06-25 | $62.78 | $63.17 | $61.28 | $63.07 | $63.07 | 342,592 |
| 2018-06-22 | $62.62 | $63.95 | $62.22 | $63.50 | $63.50 | 819,680 |
| 2018-06-21 | $63.35 | $63.69 | $61.72 | $61.92 | $61.92 | 501,968 |
| 2018-06-20 | $65.75 | $65.75 | $63.19 | $63.28 | $63.28 | 896,609 |
| 2018-06-19 | $67.81 | $67.81 | $64.98 | $65.17 | $65.17 | 455,117 |
| 2018-06-18 | $67.14 | $68.34 | $67.03 | $68.23 | $68.23 | 220,764 |
| 2018-06-15 | $68.25 | $68.44 | $67.32 | $67.61 | $67.61 | 530,278 |
| 2018-06-14 | $69.00 | $69.40 | $68.05 | $68.61 | $68.61 | 532,071 |
| 2018-06-13 | $71.25 | $71.83 | $66.96 | $68.64 | $68.64 | 1,234,930 |
| 2018-06-12 | $72.57 | $74.04 | $71.71 | $72.92 | $72.92 | 272,230 |
| 2018-06-11 | $73.58 | $74.04 | $72.05 | $72.13 | $72.13 | 1,443,838 |
| 2018-06-08 | $73.39 | $74.27 | $72.11 | $73.41 | $73.41 | 519,584 |
| 2018-06-07 | $70.10 | $72.76 | $69.81 | $72.60 | $72.60 | 654,005 |
| 2018-06-06 | $70.00 | $70.38 | $68.45 | $70.16 | $70.16 | 344,790 |
| 2018-06-05 | $68.44 | $69.96 | $68.44 | $69.93 | $69.93 | 430,003 |
| 2018-06-04 | $68.15 | $68.57 | $66.61 | $68.24 | $68.24 | 314,046 |
| 2018-06-01 | $65.16 | $68.24 | $64.75 | $67.99 | $67.99 | 679,621 |
| 2018-05-31 | $64.68 | $65.30 | $64.17 | $64.43 | $64.43 | 277,466 |
| 2018-05-30 | $63.73 | $64.89 | $62.71 | $64.84 | $64.84 | 273,239 |
| 2018-05-29 | $62.64 | $63.68 | $62.55 | $63.51 | $63.51 | 164,764 |
| 2018-05-25 | $63.35 | $63.44 | $62.44 | $63.12 | $63.12 | 197,786 |
| 2018-05-24 | $63.75 | $64.45 | $63.35 | $63.64 | $63.64 | 170,601 |
| 2018-05-23 | $64.76 | $65.06 | $63.82 | $64.06 | $64.06 | 332,096 |
| 2018-05-22 | $65.81 | $66.20 | $65.06 | $65.28 | $65.28 | 316,346 |
| 2018-05-21 | $64.75 | $65.42 | $64.01 | $65.35 | $65.35 | 313,394 |
| 2018-05-18 | $63.00 | $64.67 | $62.99 | $64.25 | $64.25 | 436,771 |
| 2018-05-17 | $62.38 | $63.69 | $62.11 | $62.98 | $62.98 | 469,415 |
| 2018-05-16 | $61.81 | $63.00 | $61.25 | $62.25 | $62.25 | 367,210 |
| 2018-05-15 | $61.26 | $61.68 | $60.99 | $61.50 | $61.50 | 196,952 |
| 2018-05-14 | $61.32 | $61.66 | $60.95 | $61.60 | $61.60 | 155,292 |
| 2018-05-11 | $61.96 | $62.09 | $60.32 | $60.93 | $60.93 | 115,510 |
| 2018-05-10 | $61.68 | $62.29 | $61.23 | $61.76 | $61.76 | 150,009 |
| 2018-05-09 | $61.58 | $61.80 | $60.95 | $61.59 | $61.59 | 126,792 |
| 2018-05-08 | $59.05 | $61.25 | $58.89 | $61.22 | $61.22 | 192,167 |
| 2018-05-07 | $59.23 | $60.00 | $58.98 | $59.05 | $59.05 | 125,613 |
| 2018-05-04 | $58.21 | $59.37 | $58.12 | $59.08 | $59.08 | 169,625 |
| 2018-05-03 | $58.32 | $58.74 | $57.74 | $58.42 | $58.42 | 126,228 |
| 2018-05-02 | $57.58 | $58.87 | $57.07 | $58.50 | $58.50 | 187,239 |
| 2018-05-01 | $56.70 | $57.72 | $56.14 | $57.57 | $57.57 | 255,006 |
| 2018-04-30 | $57.88 | $58.51 | $56.74 | $56.74 | $56.74 | 206,077 |
| 2018-04-27 | $58.61 | $58.74 | $57.54 | $57.81 | $57.81 | 119,121 |
| 2018-04-26 | $58.13 | $59.13 | $57.14 | $58.64 | $58.64 | 261,003 |
| 2018-04-25 | $58.04 | $58.60 | $57.22 | $58.03 | $58.03 | 240,692 |
| 2018-04-24 | $59.59 | $61.09 | $56.83 | $57.90 | $57.90 | 586,634 |
| 2018-04-23 | $62.18 | $62.81 | $59.02 | $59.14 | $59.14 | 375,580 |
| 2018-04-20 | $61.19 | $63.23 | $60.98 | $61.94 | $61.94 | 532,815 |
| 2018-04-19 | $60.39 | $61.90 | $58.80 | $61.18 | $61.18 | 533,526 |
| 2018-04-18 | $60.98 | $61.19 | $60.28 | $60.48 | $60.48 | 553,613 |
| 2018-04-17 | $60.66 | $61.17 | $59.29 | $60.71 | $60.71 | 154,359 |
| 2018-04-16 | $60.29 | $60.70 | $59.52 | $60.25 | $60.25 | 191,407 |
| 2018-04-13 | $59.97 | $60.34 | $59.04 | $59.67 | $59.67 | 221,296 |
| 2018-04-12 | $60.01 | $60.10 | $58.50 | $59.58 | $59.58 | 309,132 |
| 2018-04-11 | $59.38 | $60.13 | $59.20 | $59.74 | $59.74 | 369,225 |
| 2018-04-10 | $59.80 | $61.59 | $59.24 | $59.68 | $59.68 | 894,789 |
| 2018-04-09 | $60.21 | $60.86 | $58.91 | $58.97 | $58.97 | 281,882 |
| 2018-04-06 | $61.10 | $61.86 | $59.04 | $59.55 | $59.55 | 270,910 |
| 2018-04-05 | $60.18 | $61.98 | $60.00 | $61.84 | $61.84 | 394,853 |
| 2018-04-04 | $57.86 | $59.98 | $57.78 | $59.81 | $59.81 | 161,816 |
| 2018-04-03 | $57.98 | $60.48 | $57.55 | $59.19 | $59.19 | 178,649 |
| 2018-04-02 | $58.81 | $58.87 | $56.98 | $57.44 | $57.44 | 312,879 |
| 2018-03-29 | $58.44 | $60.15 | $58.44 | $59.03 | $59.03 | 268,066 |
| 2018-03-28 | $58.61 | $58.76 | $57.75 | $58.09 | $58.09 | 214,481 |
| 2018-03-27 | $59.43 | $59.87 | $58.15 | $58.48 | $58.48 | 228,402 |
| 2018-03-26 | $58.72 | $59.55 | $57.92 | $59.44 | $59.44 | 393,877 |
| 2018-03-23 | $59.74 | $59.89 | $57.72 | $57.76 | $57.76 | 262,387 |
| 2018-03-22 | $60.40 | $60.81 | $59.39 | $59.40 | $59.40 | 181,969 |
| 2018-03-21 | $60.42 | $61.60 | $59.89 | $60.86 | $60.86 | 273,565 |
| 2018-03-20 | $59.50 | $60.36 | $59.07 | $60.26 | $60.26 | 210,437 |
| 2018-03-19 | $59.75 | $60.39 | $58.15 | $59.29 | $59.29 | 305,968 |
| 2018-03-16 | $59.55 | $60.68 | $59.31 | $59.87 | $59.87 | 491,986 |
| 2018-03-15 | $60.08 | $60.19 | $59.18 | $59.60 | $59.60 | 250,777 |
| 2018-03-14 | $61.10 | $61.50 | $59.80 | $59.93 | $59.93 | 270,867 |
| 2018-03-13 | $61.55 | $61.75 | $60.52 | $60.73 | $60.73 | 316,759 |
| 2018-03-12 | $60.60 | $61.43 | $58.67 | $61.30 | $61.30 | 280,525 |
| 2018-03-09 | $60.22 | $60.67 | $59.44 | $60.62 | $60.62 | 253,794 |
| 2018-03-08 | $58.06 | $60.25 | $57.68 | $59.88 | $59.88 | 472,441 |
| 2018-03-07 | $56.20 | $58.06 | $56.20 | $57.99 | $57.99 | 301,608 |
| 2018-03-06 | $55.12 | $57.11 | $54.98 | $56.73 | $56.73 | 344,305 |
| 2018-03-05 | $53.35 | $55.12 | $53.28 | $55.04 | $55.04 | 349,406 |
| 2018-03-02 | $55.34 | $55.34 | $53.56 | $53.58 | $53.58 | 348,670 |
| 2018-03-01 | $55.18 | $56.47 | $53.63 | $55.92 | $55.92 | 470,235 |
| 2018-02-28 | $56.92 | $57.25 | $55.04 | $55.11 | $55.11 | 256,850 |
| 2018-02-27 | $57.77 | $59.07 | $56.85 | $56.89 | $56.89 | 332,418 |
| 2018-02-26 | $59.24 | $59.46 | $58.01 | $58.09 | $58.09 | 389,780 |
| 2018-02-23 | $56.90 | $59.74 | $56.15 | $58.71 | $58.71 | 946,449 |
| 2018-02-22 | $51.13 | $56.00 | $51.13 | $55.85 | $55.85 | 918,928 |
| 2018-02-21 | $49.95 | $51.07 | $49.16 | $49.71 | $49.71 | 451,478 |
| 2018-02-20 | $49.62 | $51.08 | $49.59 | $49.97 | $49.97 | 386,320 |
| 2018-02-16 | $49.00 | $50.67 | $48.87 | $50.01 | $50.01 | 193,011 |
| 2018-02-15 | $48.94 | $49.57 | $48.52 | $49.29 | $49.29 | 217,105 |
| 2018-02-14 | $47.13 | $48.96 | $47.13 | $48.64 | $48.64 | 299,860 |
| 2018-02-13 | $46.47 | $47.83 | $46.47 | $47.70 | $47.70 | 310,442 |
| 2018-02-12 | $45.27 | $47.18 | $44.97 | $46.99 | $46.99 | 316,279 |
| 2018-02-09 | $45.18 | $45.64 | $43.50 | $45.06 | $45.06 | 245,333 |
| 2018-02-08 | $46.31 | $46.36 | $44.63 | $44.64 | $44.64 | 317,702 |
| 2018-02-07 | $46.57 | $46.68 | $45.89 | $46.30 | $46.30 | 216,461 |
| 2018-02-06 | $45.57 | $47.70 | $45.03 | $46.66 | $46.66 | 260,055 |
| 2018-02-05 | $48.18 | $48.87 | $46.59 | $46.61 | $46.61 | 157,469 |
| 2018-02-02 | $49.00 | $49.16 | $48.09 | $48.63 | $48.63 | 167,349 |
| 2018-02-01 | $49.38 | $50.61 | $49.11 | $49.45 | $49.45 | 133,796 |
| 2018-01-31 | $50.43 | $50.67 | $49.43 | $49.57 | $49.57 | 128,607 |
| 2018-01-30 | $50.31 | $51.01 | $49.03 | $50.03 | $50.03 | 130,432 |
| 2018-01-29 | $51.57 | $51.94 | $50.25 | $50.81 | $50.81 | 160,665 |
| 2018-01-26 | $51.85 | $52.28 | $51.12 | $51.61 | $51.61 | 114,911 |
| 2018-01-25 | $52.50 | $52.50 | $51.44 | $51.69 | $51.69 | 97,504 |
| 2018-01-24 | $52.83 | $53.51 | $51.80 | $51.87 | $51.87 | 155,212 |
| 2018-01-23 | $52.85 | $52.90 | $51.74 | $52.69 | $52.69 | 154,175 |
| 2018-01-22 | $52.93 | $53.00 | $52.24 | $52.86 | $52.86 | 137,160 |
| 2018-01-19 | $52.17 | $53.18 | $51.97 | $53.13 | $53.13 | 295,668 |
| 2018-01-18 | $53.09 | $53.19 | $52.08 | $52.18 | $52.18 | 139,634 |
| 2018-01-17 | $53.71 | $54.17 | $52.65 | $53.10 | $53.10 | 164,336 |
| 2018-01-16 | $54.93 | $55.42 | $52.61 | $53.03 | $53.03 | 260,461 |
| 2018-01-12 | $54.23 | $54.95 | $54.15 | $54.82 | $54.82 | 233,242 |
| 2018-01-11 | $52.61 | $54.60 | $52.61 | $54.50 | $54.50 | 380,461 |
| 2018-01-10 | $52.30 | $52.88 | $52.00 | $52.47 | $52.47 | 203,455 |
| 2018-01-09 | $52.63 | $52.63 | $51.96 | $52.03 | $52.03 | 491,003 |
| 2018-01-08 | $51.62 | $52.84 | $51.39 | $52.62 | $52.62 | 213,750 |
| 2018-01-05 | $52.75 | $53.00 | $51.39 | $51.79 | $51.79 | 229,717 |
| 2018-01-04 | $51.55 | $53.10 | $50.91 | $52.73 | $52.73 | 397,047 |
| 2018-01-03 | $48.68 | $51.03 | $47.19 | $50.99 | $50.99 | 461,109 |
| 2018-01-02 | $47.13 | $48.44 | $46.36 | $48.39 | $48.39 | 305,063 |
| 2017-12-29 | $46.84 | $47.13 | $46.28 | $46.86 | $46.86 | 242,950 |
| 2017-12-28 | $46.95 | $47.13 | $46.45 | $46.81 | $46.81 | 124,771 |
| 2017-12-27 | $46.50 | $46.90 | $46.16 | $46.80 | $46.80 | 146,661 |
| 2017-12-26 | $46.14 | $46.55 | $45.97 | $46.51 | $46.51 | 93,551 |
| 2017-12-22 | $46.07 | $46.45 | $45.44 | $46.09 | $46.09 | 128,991 |
| 2017-12-21 | $45.59 | $46.15 | $45.49 | $46.02 | $46.02 | 165,908 |
| 2017-12-20 | $45.75 | $45.97 | $45.21 | $45.60 | $45.60 | 178,008 |
| 2017-12-19 | $46.69 | $46.96 | $45.43 | $45.51 | $45.51 | 214,518 |
| 2017-12-18 | $45.82 | $46.79 | $45.82 | $46.65 | $46.65 | 234,631 |
| 2017-12-15 | $44.29 | $45.81 | $44.01 | $45.45 | $45.45 | 340,335 |
| 2017-12-14 | $45.21 | $45.21 | $44.20 | $44.25 | $44.25 | 266,302 |
| 2017-12-13 | $44.99 | $45.77 | $44.99 | $45.22 | $45.22 | 169,830 |
| 2017-12-12 | $45.02 | $45.62 | $44.06 | $45.03 | $45.03 | 264,900 |
| 2017-12-11 | $45.56 | $45.82 | $44.73 | $45.01 | $45.01 | 186,150 |
| 2017-12-08 | $46.25 | $46.28 | $45.62 | $45.65 | $45.65 | 224,074 |
| 2017-12-07 | $45.96 | $46.57 | $45.73 | $45.99 | $45.99 | 327,964 |
| 2017-12-06 | $46.36 | $47.35 | $45.68 | $46.01 | $46.01 | 302,068 |
| 2017-12-05 | $47.75 | $48.16 | $46.55 | $46.57 | $46.57 | 388,721 |
| 2017-12-04 | $48.30 | $48.67 | $47.52 | $47.58 | $47.58 | 523,472 |
| 2017-12-01 | $48.73 | $48.73 | $47.02 | $48.29 | $48.29 | 476,952 |
| 2017-11-30 | $47.72 | $48.78 | $47.42 | $48.68 | $48.68 | 395,708 |
| 2017-11-29 | $47.22 | $47.76 | $46.07 | $47.50 | $47.50 | 126,341 |
| 2017-11-28 | $46.53 | $47.35 | $45.88 | $47.22 | $47.22 | 154,893 |
| 2017-11-27 | $46.43 | $46.69 | $46.32 | $46.50 | $46.50 | 102,815 |
| 2017-11-24 | $46.56 | $46.60 | $46.08 | $46.58 | $46.58 | 56,797 |
| 2017-11-22 | $45.98 | $46.75 | $44.87 | $46.31 | $46.31 | 144,634 |
| 2017-11-21 | $45.20 | $46.21 | $45.20 | $45.72 | $45.72 | 529,446 |
| 2017-11-20 | $45.66 | $45.66 | $44.78 | $44.91 | $44.91 | 350,917 |
| 2017-11-17 | $44.04 | $45.80 | $44.02 | $45.60 | $45.60 | 289,057 |
| 2017-11-16 | $44.08 | $44.49 | $43.67 | $44.23 | $44.23 | 150,430 |
| 2017-11-15 | $43.89 | $44.39 | $42.39 | $43.92 | $43.92 | 269,588 |
| 2017-11-14 | $44.54 | $44.97 | $43.71 | $44.26 | $44.26 | 170,819 |
| 2017-11-13 | $44.33 | $45.25 | $44.12 | $44.86 | $44.86 | 352,576 |
| 2017-11-10 | $44.31 | $44.81 | $44.03 | $44.34 | $44.34 | 163,999 |
| 2017-11-09 | $44.68 | $45.26 | $44.11 | $44.34 | $44.34 | 258,359 |
| 2017-11-08 | $44.95 | $45.29 | $44.72 | $45.10 | $45.10 | 214,164 |
| 2017-11-07 | $45.43 | $45.90 | $45.06 | $45.16 | $45.16 | 296,729 |
| 2017-11-06 | $44.50 | $45.52 | $44.37 | $45.32 | $45.32 | 253,442 |
| 2017-11-03 | $44.21 | $44.41 | $43.72 | $44.31 | $44.31 | 277,639 |
| 2017-11-02 | $44.72 | $45.01 | $43.99 | $44.28 | $44.28 | 383,740 |
| 2017-11-01 | $43.85 | $44.42 | $43.30 | $44.27 | $44.27 | 843,598 |
| 2017-10-31 | $42.66 | $43.96 | $42.66 | $43.50 | $43.50 | 789,247 |
| 2017-10-30 | $45.04 | $45.20 | $43.93 | $44.01 | $44.01 | 350,377 |
| 2017-10-27 | $45.64 | $45.69 | $44.37 | $44.94 | $44.94 | 649,932 |
| 2017-10-26 | $44.75 | $45.18 | $42.93 | $44.88 | $44.88 | 770,088 |
| 2017-10-25 | $42.55 | $42.55 | $41.32 | $42.06 | $42.06 | 225,268 |
| 2017-10-24 | $42.70 | $42.82 | $42.31 | $42.54 | $42.54 | 127,963 |
| 2017-10-23 | $42.84 | $43.06 | $42.44 | $42.52 | $42.52 | 131,936 |
| 2017-10-20 | $43.23 | $43.23 | $42.60 | $42.74 | $42.74 | 148,792 |
| 2017-10-19 | $42.70 | $42.91 | $42.31 | $42.85 | $42.85 | 110,241 |
| 2017-10-18 | $42.70 | $43.00 | $42.44 | $42.96 | $42.96 | 150,212 |
| 2017-10-17 | $43.41 | $43.55 | $42.63 | $42.82 | $42.82 | 183,416 |
| 2017-10-16 | $43.64 | $43.92 | $43.17 | $43.60 | $43.60 | 150,850 |
| 2017-10-13 | $43.51 | $43.73 | $43.17 | $43.45 | $43.45 | 225,705 |
| 2017-10-12 | $43.00 | $43.50 | $42.89 | $43.43 | $43.43 | 207,510 |
| 2017-10-11 | $42.51 | $43.21 | $42.20 | $43.16 | $43.16 | 227,034 |
| 2017-10-10 | $42.78 | $43.06 | $42.12 | $42.91 | $42.91 | 377,517 |
| 2017-10-09 | $41.00 | $42.62 | $40.54 | $42.59 | $42.59 | 375,248 |
| 2017-10-06 | $40.18 | $40.64 | $40.06 | $40.56 | $40.56 | 209,086 |
| 2017-10-05 | $40.03 | $40.29 | $39.74 | $40.26 | $40.26 | 224,325 |
| 2017-10-04 | $40.29 | $40.30 | $39.75 | $39.90 | $39.90 | 213,542 |
| 2017-10-03 | $40.25 | $40.31 | $39.57 | $40.30 | $40.30 | 262,875 |
| 2017-10-02 | $39.17 | $40.26 | $37.31 | $40.25 | $40.25 | 207,450 |
| 2017-09-29 | $39.26 | $39.48 | $38.97 | $39.23 | $39.23 | 166,090 |
| 2017-09-28 | $39.18 | $39.35 | $38.85 | $39.27 | $39.27 | 123,392 |
| 2017-09-27 | $38.46 | $39.26 | $38.28 | $39.17 | $39.17 | 205,453 |
| 2017-09-26 | $38.23 | $38.67 | $38.12 | $38.20 | $38.20 | 125,000 |
| 2017-09-25 | $38.34 | $38.46 | $38.01 | $38.24 | $38.24 | 197,199 |
| 2017-09-22 | $37.33 | $38.45 | $34.65 | $38.28 | $38.28 | 168,215 |
| 2017-09-21 | $37.28 | $37.78 | $36.55 | $37.31 | $37.31 | 277,357 |
| 2017-09-20 | $37.92 | $37.99 | $37.17 | $37.34 | $37.34 | 290,514 |
| 2017-09-19 | $38.01 | $38.38 | $37.65 | $37.74 | $37.74 | 168,373 |
| 2017-09-18 | $37.25 | $37.96 | $37.16 | $37.96 | $37.96 | 173,696 |
| 2017-09-15 | $36.29 | $37.28 | $36.16 | $37.17 | $37.17 | 366,368 |
| 2017-09-14 | $35.87 | $36.30 | $35.77 | $36.26 | $36.26 | 105,061 |
| 2017-09-13 | $35.66 | $36.17 | $35.46 | $35.90 | $35.90 | 176,082 |
| 2017-09-12 | $36.03 | $36.16 | $35.62 | $35.74 | $35.74 | 128,067 |
| 2017-09-11 | $35.11 | $36.08 | $35.10 | $36.06 | $36.06 | 205,136 |
| 2017-09-08 | $34.51 | $35.22 | $34.46 | $35.11 | $35.11 | 98,506 |
| 2017-09-07 | $34.08 | $34.69 | $33.50 | $34.67 | $34.67 | 129,987 |
| 2017-09-06 | $34.54 | $34.68 | $34.06 | $34.15 | $34.15 | 78,855 |
| 2017-09-05 | $34.46 | $34.94 | $34.10 | $34.35 | $34.35 | 147,071 |
| 2017-09-01 | $33.85 | $34.44 | $33.85 | $34.39 | $34.39 | 110,420 |
| 2017-08-31 | $33.55 | $33.90 | $33.43 | $33.74 | $33.74 | 117,222 |
| 2017-08-30 | $33.09 | $33.57 | $33.09 | $33.36 | $33.36 | 123,634 |
| 2017-08-29 | $32.71 | $33.30 | $32.71 | $33.13 | $33.13 | 160,207 |
| 2017-08-28 | $33.48 | $33.78 | $32.93 | $33.00 | $33.00 | 147,781 |
| 2017-08-25 | $33.21 | $33.42 | $33.03 | $33.32 | $33.32 | 93,255 |
| 2017-08-24 | $33.19 | $33.41 | $32.80 | $33.02 | $33.02 | 153,971 |
| 2017-08-23 | $32.96 | $33.46 | $32.87 | $33.13 | $33.13 | 147,957 |
| 2017-08-22 | $32.82 | $33.33 | $32.66 | $33.23 | $33.23 | 124,773 |
| 2017-08-21 | $32.70 | $33.05 | $32.58 | $32.72 | $32.72 | 114,453 |
| 2017-08-18 | $32.74 | $33.01 | $32.54 | $32.79 | $32.79 | 164,004 |
| 2017-08-17 | $33.44 | $33.84 | $32.95 | $33.00 | $33.00 | 277,998 |
| 2017-08-16 | $33.82 | $33.92 | $33.42 | $33.60 | $33.60 | 194,724 |
| 2017-08-15 | $33.91 | $34.08 | $33.45 | $33.70 | $33.70 | 131,118 |
| 2017-08-14 | $34.04 | $34.20 | $33.69 | $33.91 | $33.91 | 122,512 |
| 2017-08-11 | $33.91 | $34.13 | $33.51 | $33.74 | $33.74 | 166,635 |
| 2017-08-10 | $34.19 | $34.45 | $33.83 | $33.90 | $33.90 | 256,648 |
| 2017-08-09 | $34.45 | $34.52 | $34.07 | $34.38 | $34.38 | 215,332 |
| 2017-08-08 | $34.18 | $35.15 | $34.03 | $34.61 | $34.61 | 240,003 |
| 2017-08-07 | $34.23 | $34.68 | $33.83 | $34.25 | $34.25 | 108,777 |
| 2017-08-04 | $33.83 | $34.48 | $33.82 | $34.31 | $34.31 | 126,653 |
| 2017-08-03 | $33.72 | $33.98 | $33.57 | $33.69 | $33.69 | 209,793 |
| 2017-08-02 | $33.74 | $33.84 | $33.21 | $33.73 | $33.73 | 189,674 |
| 2017-08-01 | $34.15 | $34.44 | $33.48 | $33.82 | $33.82 | 316,272 |
| 2017-07-31 | $35.00 | $35.00 | $33.32 | $34.00 | $34.00 | 499,292 |
| 2017-07-28 | $35.67 | $35.99 | $34.44 | $35.01 | $35.01 | 585,268 |
| 2017-07-27 | $33.62 | $36.37 | $33.62 | $35.37 | $35.37 | 539,649 |
| 2017-07-26 | $35.15 | $35.15 | $34.17 | $34.35 | $34.35 | 342,545 |
| 2017-07-25 | $34.99 | $35.37 | $34.73 | $34.94 | $34.94 | 184,366 |
| 2017-07-24 | $34.87 | $35.62 | $34.24 | $34.83 | $34.83 | 149,750 |
| 2017-07-21 | $35.50 | $35.66 | $34.42 | $34.83 | $34.83 | 183,562 |
| 2017-07-20 | $35.43 | $35.68 | $34.93 | $35.46 | $35.46 | 130,600 |
| 2017-07-19 | $35.06 | $35.59 | $34.00 | $35.43 | $35.43 | 177,138 |
| 2017-07-18 | $35.07 | $35.46 | $34.50 | $35.07 | $35.07 | 178,810 |
| 2017-07-17 | $35.22 | $35.46 | $34.51 | $35.16 | $35.16 | 106,898 |
| 2017-07-14 | $35.28 | $35.53 | $35.04 | $35.24 | $35.24 | 92,821 |
| 2017-07-13 | $35.33 | $35.47 | $34.95 | $35.30 | $35.30 | 99,465 |
| 2017-07-12 | $35.81 | $36.13 | $35.31 | $35.34 | $35.34 | 105,638 |
| 2017-07-11 | $35.51 | $35.60 | $34.66 | $35.36 | $35.36 | 130,743 |
| 2017-07-10 | $34.65 | $36.65 | $34.56 | $35.44 | $35.44 | 181,331 |
| 2017-07-07 | $35.15 | $35.45 | $34.68 | $35.21 | $35.21 | 145,307 |
| 2017-07-06 | $35.39 | $36.31 | $35.11 | $35.21 | $35.21 | 203,163 |
| 2017-07-05 | $37.73 | $37.73 | $35.60 | $35.65 | $35.65 | 224,389 |
| 2017-07-03 | $35.44 | $37.94 | $35.11 | $37.65 | $37.65 | 242,808 |
| 2017-06-30 | $34.92 | $35.25 | $34.38 | $34.73 | $34.73 | 275,277 |
| 2017-06-29 | $34.06 | $34.79 | $33.50 | $34.61 | $34.61 | 278,613 |
| 2017-06-28 | $32.50 | $33.43 | $32.32 | $33.15 | $33.15 | 130,555 |
| 2017-06-27 | $32.51 | $33.01 | $32.21 | $32.24 | $32.24 | 247,055 |
| 2017-06-26 | $32.75 | $33.00 | $32.04 | $32.51 | $32.51 | 319,841 |
| 2017-06-23 | $33.14 | $33.64 | $32.74 | $32.77 | $32.77 | 274,605 |
| 2017-06-22 | $32.93 | $33.39 | $32.86 | $33.19 | $33.19 | 113,050 |
| 2017-06-21 | $34.05 | $34.05 | $32.81 | $32.82 | $32.82 | 233,645 |
| 2017-06-20 | $34.60 | $34.66 | $33.84 | $33.96 | $33.96 | 210,105 |
| 2017-06-19 | $34.99 | $35.34 | $34.62 | $34.83 | $34.83 | 96,758 |
| 2017-06-16 | $34.48 | $34.94 | $34.41 | $34.83 | $34.83 | 221,895 |
| 2017-06-15 | $34.57 | $35.09 | $34.15 | $34.76 | $34.76 | 157,956 |
| 2017-06-14 | $36.44 | $36.44 | $35.08 | $35.24 | $35.24 | 120,194 |
| 2017-06-13 | $36.27 | $36.53 | $35.56 | $36.41 | $36.41 | 91,972 |
| 2017-06-12 | $36.46 | $37.08 | $35.87 | $36.12 | $36.12 | 154,723 |
| 2017-06-09 | $35.18 | $36.35 | $35.10 | $36.34 | $36.34 | 186,545 |
| 2017-06-08 | $34.22 | $35.42 | $33.98 | $35.11 | $35.11 | 98,401 |
| 2017-06-07 | $34.88 | $35.02 | $34.17 | $34.24 | $34.24 | 88,811 |
| 2017-06-06 | $34.77 | $35.10 | $34.31 | $34.88 | $34.88 | 114,477 |
| 2017-06-05 | $35.31 | $35.35 | $34.78 | $35.11 | $35.11 | 111,122 |
| 2017-06-02 | $35.25 | $35.78 | $35.01 | $35.45 | $35.45 | 203,655 |
| 2017-06-01 | $34.61 | $35.27 | $34.36 | $35.26 | $35.26 | 133,127 |
| 2017-05-31 | $34.74 | $34.95 | $33.79 | $34.35 | $34.35 | 171,508 |
| 2017-05-30 | $35.66 | $35.66 | $34.71 | $34.73 | $34.73 | 176,291 |
| 2017-05-26 | $35.36 | $35.93 | $35.02 | $35.88 | $35.88 | 120,181 |
| 2017-05-25 | $36.20 | $36.20 | $35.29 | $35.39 | $35.39 | 157,221 |
| 2017-05-24 | $36.13 | $36.58 | $35.82 | $36.02 | $36.02 | 178,918 |
| 2017-05-23 | $35.97 | $36.27 | $35.39 | $36.14 | $36.14 | 164,311 |
| 2017-05-22 | $35.10 | $35.89 | $34.97 | $35.79 | $35.79 | 215,797 |
| 2017-05-19 | $34.71 | $35.29 | $34.58 | $34.91 | $34.91 | 139,143 |
| 2017-05-18 | $34.20 | $34.76 | $33.88 | $34.43 | $34.43 | 153,535 |
| 2017-05-17 | $35.16 | $35.61 | $34.39 | $34.42 | $34.42 | 253,193 |
| 2017-05-16 | $35.94 | $36.10 | $35.00 | $36.05 | $36.05 | 164,842 |
| 2017-05-15 | $35.81 | $36.09 | $35.37 | $35.64 | $35.64 | 102,929 |
| 2017-05-12 | $34.87 | $35.41 | $34.83 | $35.35 | $35.35 | 189,261 |
| 2017-05-11 | $35.20 | $35.30 | $34.69 | $35.12 | $35.12 | 81,138 |
| 2017-05-10 | $35.11 | $35.56 | $34.52 | $35.32 | $35.32 | 146,941 |
| 2017-05-09 | $35.43 | $35.59 | $34.78 | $35.02 | $35.02 | 137,230 |
| 2017-05-08 | $35.37 | $35.62 | $34.95 | $35.40 | $35.40 | 131,212 |
| 2017-05-05 | $34.75 | $35.50 | $34.64 | $35.45 | $35.45 | 108,523 |
| 2017-05-04 | $35.38 | $35.40 | $34.29 | $34.68 | $34.68 | 186,135 |
| 2017-05-03 | $35.65 | $35.74 | $35.07 | $35.36 | $35.36 | 168,863 |
| 2017-05-02 | $36.84 | $36.84 | $35.86 | $36.02 | $36.02 | 236,722 |
| 2017-05-01 | $36.62 | $37.06 | $36.24 | $36.71 | $36.71 | 246,488 |
| 2017-04-28 | $37.23 | $37.23 | $36.36 | $36.51 | $36.51 | 225,922 |
| 2017-04-27 | $35.95 | $37.98 | $35.95 | $36.85 | $36.85 | 314,059 |
| 2017-04-26 | $35.72 | $36.83 | $35.72 | $36.31 | $36.31 | 365,504 |
| 2017-04-25 | $35.35 | $36.10 | $35.21 | $35.97 | $35.97 | 207,600 |
| 2017-04-24 | $34.73 | $35.25 | $34.65 | $34.97 | $34.97 | 151,677 |
| 2017-04-21 | $34.52 | $34.55 | $33.73 | $34.11 | $34.11 | 173,465 |
| 2017-04-20 | $33.84 | $34.62 | $33.84 | $34.51 | $34.51 | 169,619 |
| 2017-04-19 | $33.63 | $33.98 | $33.52 | $33.65 | $33.65 | 157,729 |
| 2017-04-18 | $32.94 | $33.68 | $32.76 | $33.56 | $33.56 | 142,238 |
| 2017-04-17 | $33.50 | $33.54 | $32.98 | $33.33 | $33.33 | 150,191 |
| 2017-04-13 | $33.93 | $34.18 | $33.23 | $33.44 | $33.44 | 176,934 |
| 2017-04-12 | $35.36 | $35.36 | $33.95 | $34.03 | $34.03 | 172,452 |
| 2017-04-11 | $34.94 | $35.65 | $34.51 | $35.63 | $35.63 | 118,497 |
| 2017-04-10 | $34.66 | $35.31 | $34.47 | $35.10 | $35.10 | 143,571 |
| 2017-04-07 | $34.82 | $35.06 | $34.41 | $34.85 | $34.85 | 223,839 |
| 2017-04-06 | $34.42 | $35.00 | $34.28 | $34.89 | $34.89 | 147,914 |
| 2017-04-05 | $34.30 | $34.97 | $34.02 | $34.38 | $34.38 | 310,730 |
| 2017-04-04 | $34.19 | $34.41 | $33.78 | $33.91 | $33.91 | 113,878 |
| 2017-04-03 | $35.07 | $35.43 | $33.84 | $34.25 | $34.25 | 168,926 |
| 2017-03-31 | $34.77 | $35.47 | $34.56 | $34.94 | $34.94 | 304,543 |
| 2017-03-30 | $34.01 | $34.85 | $34.01 | $34.81 | $34.81 | 247,044 |
| 2017-03-29 | $33.00 | $34.19 | $32.79 | $33.98 | $33.98 | 139,756 |
| 2017-03-28 | $32.64 | $33.21 | $32.29 | $33.14 | $33.14 | 295,884 |
| 2017-03-27 | $32.26 | $32.94 | $32.08 | $32.82 | $32.82 | 143,119 |
| 2017-03-24 | $33.30 | $33.77 | $32.76 | $33.06 | $33.06 | 170,193 |
| 2017-03-23 | $32.97 | $33.58 | $32.95 | $33.17 | $33.17 | 156,217 |
| 2017-03-22 | $33.62 | $34.26 | $32.87 | $32.96 | $32.96 | 291,620 |
| 2017-03-21 | $35.53 | $35.53 | $33.78 | $33.85 | $33.85 | 271,565 |
| 2017-03-20 | $35.48 | $35.57 | $35.09 | $35.30 | $35.30 | 89,246 |
| 2017-03-17 | $35.22 | $35.74 | $35.18 | $35.62 | $35.62 | 384,645 |
| 2017-03-16 | $35.26 | $35.55 | $35.08 | $35.27 | $35.27 | 147,570 |
| 2017-03-15 | $34.53 | $35.34 | $34.41 | $35.09 | $35.09 | 245,132 |
| 2017-03-14 | $34.74 | $34.74 | $33.62 | $34.34 | $34.34 | 150,105 |
| 2017-03-13 | $34.61 | $35.33 | $34.57 | $35.16 | $35.16 | 157,813 |
| 2017-03-10 | $34.53 | $35.00 | $33.97 | $34.60 | $34.60 | 205,983 |
| 2017-03-09 | $35.04 | $35.25 | $34.09 | $34.53 | $34.53 | 208,753 |
| 2017-03-08 | $36.13 | $36.25 | $35.07 | $35.15 | $35.15 | 168,044 |
| 2017-03-07 | $36.81 | $36.82 | $35.77 | $35.96 | $35.96 | 184,463 |
| 2017-03-06 | $36.36 | $36.88 | $35.96 | $36.74 | $36.74 | 208,966 |
| 2017-03-03 | $36.46 | $36.95 | $36.26 | $36.76 | $36.76 | 226,332 |
| 2017-03-02 | $37.70 | $37.93 | $36.54 | $36.60 | $36.60 | 197,055 |
| 2017-03-01 | $36.34 | $37.93 | $36.33 | $37.50 | $37.50 | 371,740 |
| 2017-02-28 | $36.35 | $36.63 | $35.36 | $35.59 | $35.59 | 351,808 |
| 2017-02-27 | $36.32 | $37.04 | $35.73 | $36.48 | $36.48 | 349,888 |
| 2017-02-24 | $34.36 | $36.99 | $34.06 | $36.25 | $36.25 | 844,058 |
| 2017-02-23 | $35.00 | $37.39 | $33.34 | $34.00 | $34.00 | 1,921,928 |
| 2017-02-22 | $39.68 | $39.87 | $38.40 | $38.51 | $38.51 | 387,378 |
| 2017-02-21 | $39.05 | $39.75 | $39.05 | $39.72 | $39.72 | 184,739 |
| 2017-02-17 | $39.70 | $39.70 | $38.97 | $39.01 | $39.01 | 217,572 |
| 2017-02-16 | $39.94 | $39.98 | $39.42 | $39.76 | $39.76 | 129,639 |
| 2017-02-15 | $39.57 | $40.02 | $39.27 | $39.78 | $39.78 | 155,564 |
| 2017-02-14 | $40.25 | $40.25 | $39.60 | $39.79 | $39.79 | 236,568 |
| 2017-02-13 | $40.44 | $40.87 | $40.14 | $40.32 | $40.32 | 153,233 |
| 2017-02-10 | $40.13 | $40.51 | $39.89 | $40.43 | $40.43 | 96,671 |
| 2017-02-09 | $39.44 | $40.09 | $39.40 | $39.90 | $39.90 | 179,470 |
| 2017-02-08 | $39.15 | $39.45 | $38.39 | $39.26 | $39.26 | 275,896 |
| 2017-02-07 | $39.10 | $39.87 | $38.80 | $39.41 | $39.41 | 162,556 |
| 2017-02-06 | $40.24 | $40.27 | $39.30 | $39.39 | $39.39 | 192,903 |
| 2017-02-03 | $39.14 | $40.45 | $38.77 | $40.40 | $40.40 | 237,907 |
| 2017-02-02 | $39.13 | $39.13 | $38.63 | $39.01 | $39.01 | 204,824 |
| 2017-02-01 | $38.95 | $39.53 | $38.69 | $39.26 | $39.26 | 233,031 |
| 2017-01-31 | $37.35 | $38.86 | $37.32 | $38.79 | $38.79 | 388,956 |
| 2017-01-30 | $38.55 | $38.55 | $36.74 | $37.31 | $37.31 | 384,211 |
| 2017-01-27 | $38.73 | $38.89 | $38.21 | $38.55 | $38.55 | 204,488 |
| 2017-01-26 | $39.19 | $39.33 | $38.64 | $38.76 | $38.76 | 127,352 |
| 2017-01-25 | $38.33 | $39.36 | $38.03 | $39.01 | $39.01 | 218,270 |
| 2017-01-24 | $37.63 | $38.49 | $37.63 | $38.05 | $38.05 | 278,286 |
| 2017-01-23 | $37.57 | $38.10 | $37.07 | $37.41 | $37.41 | 141,236 |
| 2017-01-20 | $37.72 | $37.98 | $37.42 | $37.70 | $37.70 | 132,069 |
| 2017-01-19 | $38.26 | $38.44 | $37.30 | $37.36 | $37.36 | 174,194 |
| 2017-01-18 | $37.37 | $38.12 | $37.18 | $38.00 | $38.00 | 133,598 |
| 2017-01-17 | $38.01 | $38.01 | $37.13 | $37.33 | $37.33 | 150,507 |
| 2017-01-13 | $37.56 | $38.25 | $37.38 | $37.88 | $37.88 | 123,436 |
| 2017-01-12 | $38.63 | $38.65 | $36.86 | $37.51 | $37.51 | 261,786 |
| 2017-01-11 | $38.34 | $38.81 | $38.02 | $38.73 | $38.73 | 223,658 |
| 2017-01-10 | $37.45 | $38.32 | $36.59 | $38.20 | $38.20 | 257,412 |
| 2017-01-09 | $37.35 | $37.64 | $36.99 | $37.15 | $37.15 | 274,150 |
| 2017-01-06 | $37.51 | $37.97 | $37.29 | $37.53 | $37.53 | 125,270 |
| 2017-01-05 | $38.13 | $38.51 | $37.29 | $37.31 | $37.31 | 178,922 |
| 2017-01-04 | $37.03 | $38.20 | $37.03 | $38.14 | $38.14 | 286,153 |
| 2017-01-03 | $36.68 | $37.38 | $36.00 | $36.93 | $36.93 | 292,609 |
| 2016-12-30 | $36.40 | $36.61 | $35.86 | $36.02 | $36.02 | 183,875 |
| 2016-12-29 | $36.52 | $37.17 | $36.06 | $36.44 | $36.44 | 195,360 |
| 2016-12-28 | $37.59 | $37.61 | $36.39 | $36.54 | $36.54 | 142,726 |
| 2016-12-27 | $37.13 | $37.80 | $37.13 | $37.42 | $37.42 | 187,424 |
| 2016-12-23 | $37.10 | $37.34 | $36.73 | $37.09 | $37.09 | 232,330 |
| 2016-12-22 | $37.67 | $37.86 | $37.02 | $37.07 | $37.07 | 237,619 |
| 2016-12-21 | $38.89 | $39.48 | $37.50 | $37.76 | $37.76 | 323,567 |
| 2016-12-20 | $38.41 | $39.30 | $38.35 | $38.93 | $38.93 | 204,692 |
| 2016-12-19 | $37.91 | $38.70 | $37.78 | $37.99 | $37.99 | 397,853 |
| 2016-12-16 | $38.29 | $38.84 | $37.61 | $37.79 | $37.79 | 1,110,503 |
| 2016-12-15 | $37.39 | $38.57 | $36.98 | $38.25 | $38.25 | 257,890 |
| 2016-12-14 | $38.01 | $38.44 | $37.33 | $37.38 | $37.38 | 282,897 |
| 2016-12-13 | $39.50 | $39.54 | $37.37 | $38.14 | $38.14 | 438,836 |
| 2016-12-12 | $39.99 | $40.74 | $39.71 | $40.16 | $40.16 | 286,115 |
| 2016-12-09 | $40.12 | $40.37 | $39.41 | $39.76 | $39.76 | 200,592 |
| 2016-12-08 | $39.37 | $40.08 | $38.64 | $40.01 | $40.01 | 223,496 |
| 2016-12-07 | $38.20 | $39.37 | $38.03 | $39.24 | $39.24 | 274,982 |
| 2016-12-06 | $36.98 | $38.32 | $36.31 | $38.18 | $38.18 | 324,625 |
| 2016-12-05 | $36.50 | $37.00 | $36.15 | $36.95 | $36.95 | 232,244 |
| 2016-12-02 | $36.08 | $36.37 | $35.75 | $36.06 | $36.06 | 225,103 |
| 2016-12-01 | $35.79 | $36.51 | $35.54 | $36.20 | $36.20 | 333,007 |
| 2016-11-30 | $34.69 | $35.60 | $34.69 | $35.55 | $35.55 | 297,878 |
| 2016-11-29 | $34.25 | $34.57 | $33.99 | $34.33 | $34.33 | 234,143 |
| 2016-11-28 | $34.88 | $35.11 | $34.41 | $34.56 | $34.56 | 218,471 |
| 2016-11-25 | $35.31 | $35.42 | $34.56 | $34.83 | $34.83 | 99,895 |
| 2016-11-23 | $34.65 | $35.57 | $34.52 | $35.55 | $35.55 | 205,444 |
| 2016-11-22 | $34.63 | $34.75 | $33.85 | $34.71 | $34.71 | 246,891 |
| 2016-11-21 | $34.59 | $34.86 | $34.16 | $34.43 | $34.43 | 285,504 |
| 2016-11-18 | $34.08 | $34.48 | $33.68 | $34.24 | $34.24 | 330,031 |
| 2016-11-17 | $35.13 | $35.31 | $33.96 | $34.08 | $34.08 | 385,369 |
| 2016-11-16 | $33.77 | $35.10 | $33.55 | $34.87 | $34.87 | 386,747 |
| 2016-11-15 | $33.15 | $34.11 | $33.00 | $34.01 | $34.01 | 290,081 |
| 2016-11-14 | $32.58 | $33.80 | $32.58 | $33.00 | $33.00 | 703,344 |
| 2016-11-11 | $31.31 | $32.58 | $31.25 | $32.26 | $32.26 | 485,276 |
| 2016-11-10 | $31.11 | $31.77 | $30.52 | $31.30 | $31.30 | 325,734 |
| 2016-11-09 | $29.29 | $31.00 | $29.12 | $30.76 | $30.76 | 400,594 |
| 2016-11-08 | $29.14 | $29.73 | $29.01 | $29.46 | $29.46 | 284,673 |
| 2016-11-07 | $29.53 | $30.04 | $28.77 | $29.26 | $29.26 | 496,714 |
| 2016-11-04 | $28.61 | $29.22 | $28.15 | $28.98 | $28.98 | 520,860 |
| 2016-11-03 | $27.95 | $28.57 | $27.88 | $28.52 | $28.52 | 354,099 |
| 2016-11-02 | $27.73 | $28.50 | $27.47 | $27.88 | $27.88 | 582,559 |
| 2016-11-01 | $27.96 | $28.34 | $27.56 | $27.89 | $27.89 | 630,547 |
| 2016-10-31 | $28.20 | $28.52 | $27.01 | $27.74 | $27.74 | 955,101 |
| 2016-10-28 | $30.00 | $30.78 | $29.05 | $29.17 | $29.17 | 815,457 |
| 2016-10-27 | $31.40 | $33.35 | $29.95 | $30.82 | $30.82 | 812,046 |
| 2016-10-26 | $30.65 | $31.29 | $30.50 | $30.88 | $30.88 | 527,538 |
| 2016-10-25 | $31.45 | $31.64 | $30.81 | $31.00 | $31.00 | 320,440 |
| 2016-10-24 | $32.06 | $32.58 | $31.56 | $31.66 | $31.66 | 222,453 |
| 2016-10-21 | $31.88 | $32.31 | $31.51 | $32.01 | $32.01 | 228,776 |
| 2016-10-20 | $32.40 | $32.74 | $32.10 | $32.18 | $32.18 | 191,488 |
| 2016-10-19 | $33.02 | $33.10 | $31.25 | $32.74 | $32.74 | 273,954 |
| 2016-10-18 | $32.77 | $33.00 | $32.30 | $32.79 | $32.79 | 175,670 |
| 2016-10-17 | $32.27 | $32.58 | $32.18 | $32.26 | $32.26 | 172,259 |
| 2016-10-14 | $32.87 | $33.22 | $32.24 | $32.28 | $32.28 | 154,351 |
| 2016-10-13 | $32.83 | $33.13 | $32.34 | $32.57 | $32.57 | 164,778 |
| 2016-10-12 | $32.82 | $33.47 | $32.79 | $33.19 | $33.19 | 179,829 |
| 2016-10-11 | $33.90 | $33.90 | $32.56 | $32.95 | $32.95 | 346,182 |
| 2016-10-10 | $33.63 | $33.92 | $33.14 | $33.20 | $33.20 | 90,707 |
| 2016-10-07 | $33.69 | $33.92 | $33.06 | $33.20 | $33.20 | 234,864 |
| 2016-10-06 | $33.80 | $33.90 | $33.43 | $33.74 | $33.74 | 392,722 |
| 2016-10-05 | $32.88 | $34.06 | $32.65 | $33.83 | $33.83 | 299,148 |
| 2016-10-04 | $32.47 | $32.55 | $32.19 | $32.53 | $32.53 | 266,166 |
| 2016-10-03 | $32.74 | $32.81 | $32.42 | $32.49 | $32.49 | 260,912 |
| 2016-09-30 | $32.40 | $33.01 | $32.11 | $32.83 | $32.83 | 271,219 |
| 2016-09-29 | $32.30 | $33.06 | $31.79 | $32.09 | $32.09 | 395,299 |
| 2016-09-28 | $30.13 | $32.33 | $30.09 | $32.28 | $32.28 | 590,161 |
| 2016-09-27 | $30.69 | $30.94 | $29.62 | $30.06 | $30.06 | 472,827 |
| 2016-09-26 | $31.01 | $31.49 | $30.77 | $30.99 | $30.99 | 423,663 |
| 2016-09-23 | $32.13 | $32.33 | $30.92 | $31.05 | $31.05 | 220,933 |
| 2016-09-22 | $31.88 | $32.46 | $31.62 | $32.27 | $32.27 | 306,000 |
| 2016-09-21 | $30.63 | $31.51 | $30.63 | $31.48 | $31.48 | 264,143 |
| 2016-09-20 | $30.51 | $30.80 | $30.19 | $30.39 | $30.39 | 150,965 |
| 2016-09-19 | $30.45 | $31.12 | $30.18 | $30.49 | $30.49 | 160,408 |
| 2016-09-16 | $30.16 | $30.83 | $29.79 | $30.11 | $30.11 | 333,910 |
| 2016-09-15 | $29.92 | $30.63 | $29.12 | $30.41 | $30.41 | 168,546 |
| 2016-09-14 | $30.02 | $30.23 | $29.02 | $29.87 | $29.87 | 218,712 |
| 2016-09-13 | $30.76 | $30.99 | $29.81 | $30.07 | $30.07 | 252,426 |
| 2016-09-12 | $30.12 | $31.16 | $29.10 | $31.16 | $31.16 | 598,557 |
| 2016-09-09 | $30.99 | $31.05 | $30.25 | $30.28 | $30.28 | 370,955 |
| 2016-09-08 | $31.41 | $31.43 | $31.18 | $31.39 | $31.39 | 221,220 |
| 2016-09-07 | $31.04 | $31.56 | $30.99 | $31.38 | $31.38 | 314,745 |
| 2016-09-06 | $31.34 | $31.55 | $30.97 | $31.16 | $31.16 | 208,810 |
| 2016-09-02 | $30.88 | $31.27 | $29.27 | $31.22 | $31.22 | 240,621 |
| 2016-09-01 | $30.08 | $30.58 | $29.89 | $30.56 | $30.56 | 335,529 |
| 2016-08-31 | $30.78 | $30.78 | $29.97 | $30.12 | $30.12 | 270,218 |
| 2016-08-30 | $30.97 | $31.18 | $30.69 | $30.91 | $30.91 | 176,085 |
| 2016-08-29 | $30.76 | $31.06 | $30.67 | $30.89 | $30.89 | 266,510 |
| 2016-08-26 | $30.43 | $31.18 | $30.35 | $30.77 | $30.77 | 287,040 |
| 2016-08-25 | $30.69 | $30.77 | $30.00 | $30.34 | $30.34 | 429,100 |
| 2016-08-24 | $31.24 | $31.26 | $30.65 | $30.76 | $30.76 | 346,515 |
| 2016-08-23 | $31.45 | $31.79 | $31.38 | $31.44 | $31.44 | 185,320 |
| 2016-08-22 | $31.21 | $31.32 | $31.02 | $31.28 | $31.28 | 253,652 |
| 2016-08-19 | $31.39 | $31.50 | $31.13 | $31.41 | $31.41 | 211,390 |
| 2016-08-18 | $30.74 | $31.33 | $30.74 | $31.22 | $31.22 | 227,504 |
| 2016-08-17 | $30.40 | $30.87 | $30.24 | $30.62 | $30.62 | 210,241 |
| 2016-08-16 | $29.95 | $30.72 | $29.86 | $30.40 | $30.40 | 329,689 |
| 2016-08-15 | $29.11 | $30.19 | $29.11 | $29.99 | $29.99 | 337,461 |
| 2016-08-12 | $29.19 | $29.19 | $28.77 | $29.01 | $29.01 | 340,192 |
| 2016-08-11 | $28.90 | $29.81 | $28.74 | $29.10 | $29.10 | 288,832 |
| 2016-08-10 | $29.12 | $29.38 | $28.42 | $28.66 | $28.66 | 246,680 |
| 2016-08-09 | $29.25 | $29.43 | $28.78 | $28.96 | $28.96 | 266,062 |
| 2016-08-08 | $29.29 | $29.71 | $29.28 | $29.28 | $29.28 | 184,951 |
| 2016-08-05 | $28.98 | $29.49 | $28.76 | $29.10 | $29.10 | 267,609 |
| 2016-08-04 | $28.09 | $28.88 | $27.97 | $28.80 | $28.80 | 407,395 |
| 2016-08-03 | $28.96 | $29.18 | $28.50 | $29.03 | $29.03 | 340,378 |
| 2016-08-02 | $29.35 | $29.54 | $28.80 | $28.93 | $28.93 | 447,235 |
| 2016-08-01 | $29.93 | $30.15 | $29.05 | $29.24 | $29.24 | 586,534 |
| 2016-07-29 | $29.44 | $31.41 | $29.44 | $30.02 | $30.02 | 1,172,502 |
| 2016-07-28 | $29.01 | $29.86 | $28.07 | $29.26 | $29.26 | 1,620,882 |
| 2016-07-27 | $26.20 | $26.74 | $25.91 | $26.69 | $26.69 | 350,864 |
| 2016-07-26 | $25.25 | $26.17 | $24.36 | $26.03 | $26.03 | 405,538 |
| 2016-07-25 | $25.22 | $25.41 | $24.81 | $25.22 | $25.22 | 196,925 |
| 2016-07-22 | $25.39 | $25.42 | $24.99 | $25.31 | $25.31 | 202,281 |
| 2016-07-21 | $25.58 | $25.85 | $25.36 | $25.47 | $25.47 | 128,154 |
| 2016-07-20 | $25.29 | $25.59 | $24.99 | $25.58 | $25.58 | 164,596 |
| 2016-07-19 | $25.37 | $25.62 | $25.20 | $25.38 | $25.38 | 131,097 |
| 2016-07-18 | $25.48 | $25.77 | $25.13 | $25.58 | $25.58 | 133,843 |
| 2016-07-15 | $25.68 | $25.71 | $25.28 | $25.62 | $25.62 | 234,221 |
| 2016-07-14 | $26.17 | $26.41 | $25.38 | $25.52 | $25.52 | 330,190 |
| 2016-07-13 | $26.41 | $26.57 | $25.54 | $25.82 | $25.82 | 398,186 |
| 2016-07-12 | $25.69 | $26.32 | $25.62 | $26.17 | $26.17 | 273,347 |
| 2016-07-11 | $25.05 | $25.74 | $25.04 | $25.23 | $25.23 | 279,044 |
| 2016-07-08 | $23.95 | $24.88 | $23.78 | $24.75 | $24.75 | 240,119 |
| 2016-07-07 | $23.41 | $24.07 | $23.41 | $23.61 | $23.61 | 181,544 |
| 2016-07-06 | $23.23 | $23.42 | $22.74 | $23.22 | $23.22 | 330,131 |
| 2016-07-05 | $24.51 | $24.69 | $23.23 | $23.43 | $23.43 | 270,744 |
| 2016-07-01 | $24.10 | $24.99 | $24.03 | $24.90 | $24.90 | 219,581 |
| 2016-06-30 | $23.58 | $24.16 | $23.44 | $24.13 | $24.13 | 351,765 |
| 2016-06-29 | $23.06 | $23.77 | $23.06 | $23.56 | $23.56 | 292,560 |
| 2016-06-28 | $22.63 | $23.11 | $22.50 | $22.68 | $22.68 | 355,419 |
| 2016-06-27 | $23.78 | $23.78 | $21.80 | $22.06 | $22.06 | 446,614 |
| 2016-06-24 | $24.97 | $25.70 | $24.20 | $24.25 | $24.25 | 548,531 |
| 2016-06-23 | $26.39 | $26.85 | $26.35 | $26.85 | $26.85 | 209,940 |
| 2016-06-22 | $26.23 | $26.48 | $25.74 | $25.99 | $25.99 | 296,983 |
| 2016-06-21 | $26.15 | $26.24 | $25.40 | $26.13 | $26.13 | 247,999 |
| 2016-06-20 | $25.80 | $26.20 | $25.79 | $26.14 | $26.14 | 306,906 |
| 2016-06-17 | $25.25 | $25.70 | $25.25 | $25.40 | $25.40 | 387,608 |
| 2016-06-16 | $24.99 | $25.36 | $24.41 | $25.30 | $25.30 | 352,778 |
| 2016-06-15 | $25.70 | $25.88 | $25.19 | $25.22 | $25.22 | 247,095 |
| 2016-06-14 | $25.68 | $26.04 | $25.27 | $25.56 | $25.56 | 274,338 |
| 2016-06-13 | $26.10 | $26.71 | $25.76 | $25.88 | $25.88 | 255,662 |
| 2016-06-10 | $26.88 | $26.96 | $26.16 | $26.36 | $26.36 | 222,481 |
| 2016-06-09 | $27.32 | $27.50 | $27.06 | $27.35 | $27.35 | 180,391 |
| 2016-06-08 | $28.03 | $28.24 | $27.62 | $27.71 | $27.71 | 181,734 |
| 2016-06-07 | $27.82 | $27.95 | $27.25 | $27.83 | $27.83 | 260,307 |
| 2016-06-06 | $26.53 | $27.49 | $26.42 | $27.44 | $27.44 | 363,137 |
| 2016-06-03 | $26.57 | $26.61 | $26.12 | $26.39 | $26.39 | 224,737 |
| 2016-06-02 | $26.68 | $26.75 | $25.89 | $26.60 | $26.60 | 272,938 |
| 2016-06-01 | $25.77 | $27.00 | $25.50 | $26.90 | $26.90 | 555,724 |
| 2016-05-31 | $25.86 | $26.26 | $25.81 | $25.96 | $25.96 | 211,627 |
| 2016-05-27 | $25.77 | $26.08 | $25.56 | $25.69 | $25.69 | 153,278 |
| 2016-05-26 | $26.52 | $26.82 | $25.75 | $25.88 | $25.88 | 394,333 |
| 2016-05-25 | $25.14 | $26.48 | $25.12 | $26.27 | $26.27 | 523,726 |
| 2016-05-24 | $24.56 | $25.05 | $24.35 | $24.91 | $24.91 | 234,023 |
| 2016-05-23 | $24.35 | $24.65 | $24.21 | $24.35 | $24.35 | 193,577 |
| 2016-05-20 | $23.90 | $24.57 | $23.77 | $24.47 | $24.47 | 224,495 |
| 2016-05-19 | $23.69 | $24.11 | $23.35 | $23.78 | $23.78 | 279,440 |
| 2016-05-18 | $23.98 | $24.79 | $23.75 | $23.98 | $23.98 | 332,433 |
| 2016-05-17 | $24.26 | $25.07 | $24.01 | $24.24 | $24.24 | 290,894 |
| 2016-05-16 | $24.21 | $24.96 | $24.21 | $24.24 | $24.24 | 381,894 |
| 2016-05-13 | $24.02 | $24.98 | $23.70 | $23.90 | $23.90 | 256,570 |
| 2016-05-12 | $24.58 | $24.93 | $23.82 | $24.18 | $24.18 | 308,118 |
| 2016-05-11 | $24.50 | $25.22 | $24.16 | $24.34 | $24.34 | 430,059 |
| 2016-05-10 | $23.78 | $24.81 | $23.71 | $24.51 | $24.51 | 336,466 |
| 2016-05-09 | $24.49 | $24.71 | $23.64 | $23.77 | $23.77 | 561,085 |
| 2016-05-06 | $24.35 | $24.87 | $24.35 | $24.72 | $24.72 | 422,806 |
| 2016-05-05 | $24.91 | $25.12 | $24.45 | $24.51 | $24.51 | 402,599 |
| 2016-05-04 | $25.00 | $25.67 | $24.50 | $24.58 | $24.58 | 409,974 |
| 2016-05-03 | $25.39 | $25.68 | $24.65 | $25.13 | $25.13 | 570,737 |
| 2016-05-02 | $25.73 | $26.23 | $25.13 | $25.77 | $25.77 | 758,015 |
| 2016-04-29 | $25.25 | $27.20 | $24.85 | $25.74 | $25.74 | 1,066,027 |
| 2016-04-28 | $24.50 | $25.84 | $23.95 | $24.52 | $24.52 | 947,306 |
| 2016-04-27 | $24.79 | $24.98 | $24.53 | $24.60 | $24.60 | 412,448 |
| 2016-04-26 | $24.85 | $25.07 | $24.58 | $24.81 | $24.81 | 400,075 |
| 2016-04-25 | $24.62 | $24.95 | $24.48 | $24.64 | $24.64 | 425,279 |
| 2016-04-22 | $24.57 | $25.11 | $24.57 | $24.77 | $24.77 | 393,996 |
| 2016-04-21 | $24.62 | $24.95 | $24.28 | $24.66 | $24.66 | 466,993 |
| 2016-04-20 | $24.32 | $24.84 | $23.99 | $24.55 | $24.55 | 387,187 |
| 2016-04-19 | $24.96 | $25.04 | $24.08 | $24.14 | $24.14 | 399,296 |
| 2016-04-18 | $23.27 | $25.01 | $23.21 | $24.56 | $24.56 | 628,811 |
| 2016-04-15 | $23.23 | $23.88 | $23.12 | $23.66 | $23.66 | 437,738 |
| 2016-04-14 | $23.72 | $23.84 | $23.28 | $23.37 | $23.37 | 215,896 |
| 2016-04-13 | $22.90 | $23.70 | $22.65 | $23.50 | $23.50 | 453,806 |
| 2016-04-12 | $22.73 | $23.10 | $22.36 | $22.73 | $22.73 | 332,896 |
| 2016-04-11 | $22.83 | $23.26 | $22.48 | $22.56 | $22.56 | 338,376 |
| 2016-04-08 | $22.11 | $23.32 | $22.05 | $22.51 | $22.51 | 640,219 |
| 2016-04-07 | $21.75 | $22.03 | $21.53 | $21.74 | $21.74 | 611,976 |
| 2016-04-06 | $21.72 | $22.05 | $21.47 | $21.97 | $21.97 | 699,289 |
| 2016-04-05 | $21.38 | $21.75 | $21.30 | $21.70 | $21.70 | 584,252 |
| 2016-04-04 | $21.75 | $21.94 | $21.47 | $21.75 | $21.75 | 445,784 |
| 2016-04-01 | $21.40 | $22.00 | $20.86 | $21.83 | $21.83 | 348,103 |
| 2016-03-31 | $21.50 | $22.00 | $21.50 | $21.72 | $21.72 | 272,306 |
| 2016-03-30 | $22.00 | $22.05 | $21.24 | $21.55 | $21.55 | 319,063 |
| 2016-03-29 | $20.02 | $21.81 | $19.79 | $21.66 | $21.66 | 399,084 |
| 2016-03-28 | $20.96 | $20.96 | $20.02 | $20.35 | $20.35 | 213,254 |
| 2016-03-24 | $20.49 | $21.06 | $20.31 | $20.94 | $20.94 | 327,469 |
| 2016-03-23 | $21.49 | $21.56 | $20.65 | $20.77 | $20.77 | 335,488 |
| 2016-03-22 | $20.76 | $21.98 | $20.66 | $21.53 | $21.53 | 331,153 |
| 2016-03-21 | $20.74 | $21.08 | $20.59 | $21.05 | $21.05 | 317,445 |
| 2016-03-18 | $21.17 | $21.48 | $20.55 | $20.92 | $20.92 | 558,077 |
| 2016-03-17 | $19.76 | $21.33 | $19.64 | $21.00 | $21.00 | 640,399 |
| 2016-03-16 | $19.27 | $19.78 | $19.03 | $19.60 | $19.60 | 284,289 |
| 2016-03-15 | $19.61 | $19.61 | $19.04 | $19.24 | $19.24 | 278,712 |
| 2016-03-14 | $19.69 | $20.11 | $19.34 | $19.85 | $19.85 | 354,996 |
| 2016-03-11 | $19.73 | $20.29 | $18.48 | $19.95 | $19.95 | 550,807 |
| 2016-03-10 | $19.29 | $19.55 | $18.63 | $19.33 | $19.33 | 585,783 |
| 2016-03-09 | $19.94 | $20.29 | $18.91 | $19.31 | $19.31 | 865,486 |
| 2016-03-08 | $20.63 | $21.01 | $19.56 | $19.73 | $19.73 | 852,777 |
| 2016-03-07 | $21.24 | $21.73 | $20.76 | $20.87 | $20.87 | 744,797 |
| 2016-03-04 | $21.36 | $21.69 | $20.86 | $21.16 | $21.16 | 501,833 |
| 2016-03-03 | $21.02 | $21.40 | $20.81 | $21.23 | $21.23 | 520,528 |
| 2016-03-02 | $20.32 | $21.05 | $20.32 | $20.98 | $20.98 | 475,516 |
| 2016-03-01 | $20.37 | $20.81 | $19.97 | $20.39 | $20.39 | 321,534 |
| 2016-02-29 | $20.10 | $20.44 | $19.92 | $20.17 | $20.17 | 649,329 |
| 2016-02-26 | $19.72 | $20.30 | $19.27 | $19.91 | $19.91 | 671,535 |
| 2016-02-25 | $21.00 | $21.76 | $19.05 | $19.92 | $19.92 | 2,127,404 |
| 2016-02-24 | $16.28 | $17.21 | $16.05 | $17.15 | $17.15 | 524,431 |
| 2016-02-23 | $17.49 | $17.50 | $16.34 | $16.63 | $16.63 | 371,478 |
| 2016-02-22 | $17.18 | $17.83 | $17.18 | $17.56 | $17.56 | 412,206 |
| 2016-02-19 | $17.28 | $17.28 | $16.23 | $16.80 | $16.80 | 437,577 |
| 2016-02-18 | $17.97 | $17.97 | $16.85 | $17.53 | $17.53 | 273,672 |
| 2016-02-17 | $17.19 | $18.34 | $16.99 | $17.75 | $17.75 | 311,563 |
| 2016-02-16 | $16.71 | $16.96 | $16.20 | $16.93 | $16.93 | 205,197 |
| 2016-02-12 | $16.11 | $16.80 | $15.83 | $16.41 | $16.41 | 330,862 |
| 2016-02-11 | $15.56 | $16.46 | $15.24 | $15.82 | $15.82 | 190,590 |
| 2016-02-10 | $15.94 | $16.55 | $15.66 | $15.96 | $15.96 | 259,903 |
| 2016-02-09 | $15.78 | $16.21 | $15.62 | $16.01 | $16.01 | 299,303 |
| 2016-02-08 | $15.64 | $16.53 | $15.28 | $16.14 | $16.14 | 335,033 |
| 2016-02-05 | $15.95 | $16.48 | $15.73 | $15.96 | $15.96 | 284,364 |
| 2016-02-04 | $15.76 | $16.59 | $15.46 | $16.03 | $16.03 | 550,140 |
| 2016-02-03 | $15.43 | $15.88 | $14.70 | $15.65 | $15.65 | 222,269 |
| 2016-02-02 | $15.62 | $15.93 | $15.12 | $15.18 | $15.18 | 198,655 |
| 2016-02-01 | $15.96 | $16.19 | $15.31 | $16.05 | $16.05 | 323,775 |
| 2016-01-29 | $15.92 | $16.30 | $15.90 | $16.21 | $16.21 | 853,878 |
| 2016-01-28 | $16.15 | $16.25 | $15.49 | $15.78 | $15.78 | 272,908 |
| 2016-01-27 | $15.90 | $16.30 | $15.54 | $15.70 | $15.70 | 289,956 |
| 2016-01-26 | $15.59 | $16.02 | $15.30 | $16.01 | $16.01 | 305,910 |
| 2016-01-25 | $15.41 | $15.67 | $15.02 | $15.22 | $15.22 | 560,561 |
| 2016-01-22 | $16.01 | $16.55 | $15.69 | $15.86 | $15.86 | 471,831 |
| 2016-01-21 | $14.21 | $15.59 | $14.15 | $15.40 | $15.40 | 604,929 |
| 2016-01-20 | $14.00 | $14.64 | $13.27 | $14.25 | $14.25 | 788,826 |
| 2016-01-19 | $14.97 | $15.31 | $14.09 | $14.52 | $14.52 | 591,755 |
| 2016-01-15 | $15.02 | $15.41 | $14.25 | $14.77 | $14.77 | 383,874 |
| 2016-01-14 | $15.11 | $15.93 | $14.54 | $15.70 | $15.70 | 493,162 |
| 2016-01-13 | $15.58 | $15.95 | $14.60 | $14.72 | $14.72 | 531,869 |
| 2016-01-12 | $15.51 | $16.01 | $14.50 | $15.23 | $15.23 | 506,300 |
| 2016-01-11 | $15.48 | $16.00 | $14.59 | $15.09 | $15.09 | 458,803 |
| 2016-01-08 | $16.00 | $16.27 | $15.28 | $15.35 | $15.35 | 493,052 |
| 2016-01-07 | $15.63 | $16.07 | $15.45 | $15.88 | $15.88 | 504,161 |
| 2016-01-06 | $16.65 | $17.12 | $15.99 | $16.12 | $16.12 | 526,865 |
| 2016-01-05 | $17.68 | $17.83 | $16.78 | $17.25 | $17.25 | 306,979 |
| 2016-01-04 | $17.85 | $18.00 | $17.04 | $17.72 | $17.72 | 450,856 |
| 2015-12-31 | $18.07 | $18.33 | $17.91 | $17.96 | $17.96 | 320,095 |
| 2015-12-30 | $18.19 | $18.49 | $17.99 | $18.19 | $18.19 | 293,292 |
| 2015-12-29 | $18.52 | $18.52 | $17.80 | $18.34 | $18.34 | 563,835 |
| 2015-12-28 | $19.21 | $19.29 | $17.99 | $18.07 | $18.07 | 296,667 |
| 2015-12-24 | $19.18 | $19.72 | $19.12 | $19.51 | $19.51 | 233,796 |
| 2015-12-23 | $18.26 | $19.22 | $18.11 | $19.20 | $19.20 | 527,658 |
| 2015-12-22 | $17.93 | $18.17 | $17.78 | $17.90 | $17.90 | 411,231 |
| 2015-12-21 | $17.91 | $18.44 | $17.60 | $17.91 | $17.91 | 322,214 |
| 2015-12-18 | $17.44 | $18.23 | $17.38 | $17.84 | $17.84 | 541,750 |
| 2015-12-17 | $18.11 | $18.25 | $17.12 | $17.44 | $17.44 | 372,692 |
| 2015-12-16 | $17.80 | $18.45 | $17.70 | $18.16 | $18.16 | 333,251 |
| 2015-12-15 | $18.20 | $18.47 | $17.45 | $17.78 | $17.78 | 391,599 |
| 2015-12-14 | $18.46 | $18.70 | $17.62 | $17.95 | $17.95 | 467,792 |
| 2015-12-11 | $18.38 | $18.65 | $18.01 | $18.55 | $18.55 | 633,648 |
| 2015-12-10 | $18.34 | $18.94 | $18.21 | $18.72 | $18.72 | 278,458 |
| 2015-12-09 | $17.91 | $18.98 | $17.35 | $18.41 | $18.41 | 328,596 |
| 2015-12-08 | $18.62 | $18.64 | $17.44 | $17.81 | $17.81 | 757,797 |
| 2015-12-07 | $19.52 | $19.57 | $18.87 | $19.15 | $19.15 | 722,144 |
| 2015-12-04 | $20.08 | $20.22 | $19.35 | $19.93 | $19.93 | 635,876 |
| 2015-12-03 | $21.29 | $21.32 | $20.12 | $20.31 | $20.31 | 513,668 |
| 2015-12-02 | $22.37 | $22.90 | $20.65 | $20.98 | $20.98 | 535,933 |
| 2015-12-01 | $21.25 | $22.65 | $20.51 | $22.53 | $22.53 | 528,874 |
| 2015-11-30 | $21.51 | $21.98 | $21.16 | $21.33 | $21.33 | 545,235 |
| 2015-11-27 | $22.00 | $22.13 | $21.41 | $21.62 | $21.62 | 231,508 |
| 2015-11-25 | $21.48 | $22.56 | $21.16 | $22.19 | $22.19 | 448,859 |
| 2015-11-24 | $19.95 | $21.90 | $19.95 | $21.77 | $21.77 | 482,199 |
| 2015-11-23 | $19.50 | $20.52 | $19.50 | $19.88 | $19.88 | 305,568 |
| 2015-11-20 | $19.32 | $19.83 | $19.07 | $19.50 | $19.50 | 807,455 |
| 2015-11-19 | $19.79 | $19.79 | $19.46 | $19.63 | $19.63 | 271,633 |
| 2015-11-18 | $19.43 | $19.87 | $19.43 | $19.78 | $19.78 | 333,640 |
| 2015-11-17 | $19.54 | $19.79 | $19.10 | $19.28 | $19.28 | 353,795 |
| 2015-11-16 | $19.41 | $19.93 | $19.13 | $19.51 | $19.51 | 360,373 |
| 2015-11-13 | $19.13 | $19.80 | $18.79 | $19.36 | $19.36 | 409,486 |
| 2015-11-12 | $18.79 | $19.52 | $18.50 | $19.18 | $19.18 | 387,358 |
| 2015-11-11 | $20.00 | $20.00 | $19.20 | $19.28 | $19.28 | 426,436 |
| 2015-11-10 | $19.61 | $20.03 | $19.36 | $19.96 | $19.96 | 367,299 |
| 2015-11-09 | $19.83 | $20.09 | $19.08 | $19.58 | $19.58 | 382,828 |
| 2015-11-06 | $19.25 | $20.36 | $18.79 | $19.83 | $19.83 | 497,708 |
| 2015-11-05 | $18.54 | $19.56 | $18.52 | $19.39 | $19.39 | 476,430 |
| 2015-11-04 | $18.55 | $19.30 | $17.85 | $18.36 | $18.36 | 514,888 |
| 2015-11-03 | $18.92 | $20.01 | $18.60 | $19.58 | $19.58 | 564,345 |
| 2015-11-02 | $17.08 | $18.88 | $17.08 | $18.79 | $18.79 | 792,099 |
| 2015-10-30 | $16.13 | $17.40 | $15.08 | $17.19 | $17.19 | 1,638,926 |
| 2015-10-29 | $20.40 | $20.99 | $16.34 | $16.46 | $16.46 | 2,474,084 |
| 2015-10-28 | $20.50 | $21.83 | $20.50 | $21.61 | $21.61 | 362,258 |
| 2015-10-27 | $21.43 | $21.72 | $20.38 | $20.61 | $20.61 | 522,620 |
| 2015-10-26 | $21.84 | $22.26 | $21.35 | $21.87 | $21.87 | 339,547 |
| 2015-10-23 | $22.18 | $22.79 | $21.83 | $22.00 | $22.00 | 617,454 |
| 2015-10-22 | $21.39 | $22.50 | $21.13 | $22.15 | $22.15 | 359,455 |
| 2015-10-21 | $21.66 | $21.98 | $21.05 | $21.11 | $21.11 | 288,120 |
| 2015-10-20 | $20.85 | $21.98 | $20.84 | $21.71 | $21.71 | 333,551 |
| 2015-10-19 | $21.49 | $21.70 | $20.95 | $21.00 | $21.00 | 383,736 |
| 2015-10-16 | $22.40 | $22.41 | $21.16 | $21.70 | $21.70 | 446,914 |
| 2015-10-15 | $21.96 | $22.43 | $21.27 | $22.42 | $22.42 | 420,140 |
| 2015-10-14 | $21.99 | $22.36 | $21.74 | $22.01 | $22.01 | 299,782 |
| 2015-10-13 | $22.07 | $22.60 | $21.87 | $21.96 | $21.96 | 334,914 |
| 2015-10-12 | $23.31 | $23.31 | $21.87 | $22.40 | $22.40 | 444,790 |
| 2015-10-09 | $24.39 | $24.48 | $23.07 | $23.09 | $23.09 | 412,383 |
| 2015-10-08 | $23.47 | $24.48 | $22.95 | $24.30 | $24.30 | 504,409 |
| 2015-10-07 | $23.36 | $24.25 | $22.54 | $23.66 | $23.66 | 958,394 |
| 2015-10-06 | $22.80 | $23.90 | $22.01 | $22.99 | $22.99 | 672,727 |
| 2015-10-05 | $21.31 | $23.49 | $21.16 | $23.13 | $23.13 | 726,234 |
| 2015-10-02 | $19.24 | $21.06 | $18.99 | $21.03 | $21.03 | 581,404 |
| 2015-10-01 | $19.41 | $20.07 | $19.10 | $19.46 | $19.46 | 556,766 |
| 2015-09-30 | $18.63 | $19.28 | $18.62 | $19.21 | $19.21 | 601,762 |
| 2015-09-29 | $18.91 | $19.09 | $18.37 | $18.59 | $18.59 | 374,001 |
| 2015-09-28 | $19.50 | $19.50 | $17.22 | $18.57 | $18.57 | 635,637 |
| 2015-09-25 | $20.28 | $20.30 | $19.66 | $19.84 | $19.84 | 501,446 |
| 2015-09-24 | $20.26 | $20.41 | $19.55 | $19.97 | $19.97 | 469,008 |
| 2015-09-23 | $21.27 | $21.27 | $19.88 | $20.32 | $20.32 | 411,762 |
| 2015-09-22 | $20.90 | $21.19 | $20.13 | $21.03 | $21.03 | 520,085 |
| 2015-09-21 | $21.31 | $21.77 | $21.00 | $21.24 | $21.24 | 581,352 |
| 2015-09-18 | $21.57 | $21.83 | $20.90 | $21.25 | $21.25 | 770,903 |
| 2015-09-17 | $22.93 | $22.95 | $21.96 | $22.13 | $22.13 | 566,863 |
| 2015-09-16 | $22.63 | $23.03 | $22.28 | $22.84 | $22.84 | 462,994 |
| 2015-09-15 | $22.23 | $23.26 | $22.23 | $22.55 | $22.55 | 465,094 |
| 2015-09-14 | $22.88 | $22.88 | $21.86 | $22.13 | $22.13 | 354,212 |
| 2015-09-11 | $22.29 | $23.10 | $22.29 | $23.04 | $23.04 | 274,413 |
| 2015-09-10 | $22.90 | $23.14 | $22.19 | $22.61 | $22.61 | 374,372 |
| 2015-09-09 | $23.36 | $23.90 | $22.90 | $22.93 | $22.93 | 303,001 |
| 2015-09-08 | $23.30 | $23.68 | $22.93 | $23.31 | $23.31 | 296,718 |
| 2015-09-04 | $23.12 | $23.74 | $22.78 | $23.28 | $23.28 | 241,704 |
| 2015-09-03 | $23.19 | $23.63 | $21.44 | $23.50 | $23.50 | 310,743 |
| 2015-09-02 | $24.13 | $24.13 | $22.51 | $23.25 | $23.25 | 643,240 |
| 2015-09-01 | $24.70 | $25.33 | $23.45 | $23.63 | $23.63 | 560,995 |
| 2015-08-31 | $23.94 | $25.67 | $23.94 | $25.56 | $25.56 | 491,256 |
Chart Industries Inc (GTLS) News Headlines
.jpg)
.jpg)
.jpg)
Recent Chart Industries Inc (GTLS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Chart Industries Inc (GTLS) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |