iRhythm Technologies Inc (IRTC) Exchange: NASDAQ
Data as of May 2, 2025
$131.12 ($22.53) 20.75%
iRhythm Technologies Inc - Daily Information
Click for more stock information on iRhythm Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $119.75 |
| Previous Close | $131.12 |
| High | $133.20 |
| Low | $119.08 |
| Adjusted Open | $119.75 |
| Previous Adjusted Close | $131.12 |
| Adjusted High | $133.20 |
| Adjusted Low | $119.08 |
About iRhythm Technologies Inc (IRTC)
iRhythm Technologies, Inc. is a digital healthcare solutions company that uses AI-driven analytics to provide continuous measurements of heart rhythms and cardiac biomarkers. It was founded in 2009 by Urologists and Cardiologists, who had a vision of transforming cardiac arrhythmia management with advanced technologies. iRhythm has since then become a leading provider of advanced cardiac diagnostic solutions, with its proprietary ZIO Service offering diagnosis and long-term monitoring of patients with arrhythmia. Since its inception, the company has grown rapidly, having its services offered in 40 countries around the world, doubling its employee size over the last two years and quadrupling its revenues for the same period. In addition, it has earned awards from industry healthcare providers such as the the American College of Cardiology and American Heart Association.
Invest in iRhythm Technologies Inc (IRTC)
Historical Stock Data for iRhythm Technologies Inc (IRTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $119.75 | $133.20 | $119.08 | $131.12 | $131.12 | 2,131,889 |
| 2025-05-01 | $107.69 | $110.39 | $105.62 | $108.59 | $108.59 | 622,736 |
| 2025-04-30 | $106.47 | $107.76 | $105.00 | $106.89 | $106.89 | 488,724 |
| 2025-04-29 | $106.42 | $107.36 | $104.89 | $106.64 | $106.64 | 253,451 |
| 2025-04-28 | $105.86 | $107.40 | $104.53 | $106.64 | $106.64 | 331,907 |
| 2025-04-25 | $104.20 | $106.06 | $103.16 | $105.99 | $105.99 | 203,449 |
| 2025-04-24 | $103.92 | $106.02 | $103.34 | $104.78 | $104.78 | 236,053 |
| 2025-04-23 | $103.48 | $107.51 | $101.00 | $102.64 | $102.64 | 298,555 |
| 2025-04-22 | $100.35 | $101.74 | $97.36 | $99.48 | $99.48 | 385,519 |
| 2025-04-21 | $99.60 | $100.08 | $97.16 | $98.63 | $98.63 | 292,365 |
| 2025-04-17 | $99.49 | $102.80 | $99.49 | $100.96 | $100.96 | 256,805 |
| 2025-04-16 | $99.91 | $101.65 | $98.41 | $99.95 | $99.95 | 259,401 |
| 2025-04-15 | $103.39 | $104.12 | $100.41 | $100.75 | $100.75 | 294,233 |
| 2025-04-14 | $102.77 | $103.38 | $99.75 | $103.20 | $103.20 | 349,106 |
| 2025-04-11 | $98.54 | $102.44 | $95.95 | $102.09 | $102.09 | 487,743 |
| 2025-04-10 | $99.95 | $100.64 | $95.74 | $98.79 | $98.79 | 375,294 |
| 2025-04-09 | $95.06 | $105.28 | $93.66 | $103.45 | $103.45 | 681,251 |
| 2025-04-08 | $102.45 | $105.09 | $95.64 | $96.84 | $96.84 | 359,264 |
| 2025-04-07 | $100.25 | $104.63 | $92.52 | $100.17 | $100.17 | 546,920 |
| 2025-04-04 | $101.65 | $102.95 | $96.66 | $100.34 | $100.34 | 405,548 |
| 2025-04-03 | $103.44 | $106.92 | $101.57 | $105.92 | $105.92 | 601,791 |
| 2025-04-02 | $104.58 | $109.34 | $103.41 | $108.33 | $108.33 | 341,289 |
| 2025-04-01 | $104.16 | $107.30 | $101.02 | $106.88 | $106.88 | 504,901 |
| 2025-03-31 | $103.72 | $104.88 | $101.81 | $104.68 | $104.68 | 281,481 |
| 2025-03-28 | $105.97 | $106.21 | $103.37 | $105.00 | $105.00 | 233,598 |
| 2025-03-27 | $104.38 | $106.76 | $104.13 | $106.11 | $106.11 | 192,439 |
| 2025-03-26 | $106.51 | $106.88 | $103.58 | $104.96 | $104.96 | 202,698 |
| 2025-03-25 | $106.40 | $110.42 | $105.74 | $106.60 | $106.60 | 305,268 |
| 2025-03-24 | $106.42 | $106.42 | $104.38 | $105.86 | $105.86 | 234,584 |
| 2025-03-21 | $102.50 | $104.55 | $100.21 | $104.49 | $104.49 | 401,195 |
| 2025-03-20 | $101.88 | $105.00 | $101.88 | $104.34 | $104.34 | 251,957 |
| 2025-03-19 | $101.80 | $106.90 | $101.52 | $103.11 | $103.11 | 497,985 |
| 2025-03-18 | $102.33 | $103.17 | $100.32 | $101.66 | $101.66 | 216,047 |
| 2025-03-17 | $103.89 | $106.03 | $99.02 | $103.70 | $103.70 | 332,355 |
| 2025-03-14 | $99.28 | $101.07 | $98.84 | $100.67 | $100.67 | 326,875 |
| 2025-03-13 | $101.14 | $102.59 | $97.02 | $97.77 | $97.77 | 260,896 |
| 2025-03-12 | $106.00 | $106.00 | $101.30 | $101.69 | $101.69 | 468,745 |
| 2025-03-11 | $98.74 | $105.08 | $98.70 | $103.91 | $103.91 | 602,453 |
| 2025-03-10 | $100.66 | $100.66 | $95.50 | $98.00 | $98.00 | 502,784 |
| 2025-03-07 | $101.29 | $102.24 | $96.21 | $101.75 | $101.75 | 452,411 |
| 2025-03-06 | $105.16 | $106.98 | $101.07 | $101.39 | $101.39 | 388,701 |
| 2025-03-05 | $106.42 | $107.71 | $104.57 | $107.68 | $107.68 | 413,343 |
| 2025-03-04 | $106.69 | $109.25 | $104.86 | $107.29 | $107.29 | 494,940 |
| 2025-03-03 | $109.39 | $111.47 | $106.18 | $109.10 | $109.10 | 817,514 |
| 2025-02-28 | $104.71 | $110.32 | $104.71 | $110.16 | $110.16 | 538,953 |
| 2025-02-27 | $109.72 | $111.00 | $106.37 | $106.57 | $106.57 | 339,167 |
| 2025-02-26 | $114.23 | $118.04 | $108.47 | $109.42 | $109.42 | 573,292 |
| 2025-02-25 | $118.98 | $119.30 | $110.60 | $113.91 | $113.91 | 799,027 |
| 2025-02-24 | $118.10 | $122.29 | $115.38 | $118.88 | $118.88 | 779,491 |
| 2025-02-21 | $118.64 | $128.52 | $116.25 | $119.44 | $119.44 | 1,775,092 |
| 2025-02-20 | $112.45 | $113.19 | $111.05 | $112.67 | $112.67 | 419,955 |
| 2025-02-19 | $110.88 | $114.47 | $110.88 | $113.04 | $113.04 | 458,966 |
| 2025-02-18 | $112.39 | $113.50 | $110.63 | $112.41 | $112.41 | 270,328 |
| 2025-02-14 | $112.76 | $112.95 | $111.46 | $112.11 | $112.11 | 223,305 |
| 2025-02-13 | $112.17 | $112.76 | $110.26 | $112.19 | $112.19 | 357,822 |
| 2025-02-12 | $104.81 | $112.09 | $104.81 | $111.17 | $111.17 | 405,988 |
| 2025-02-11 | $108.08 | $109.38 | $106.88 | $106.89 | $106.89 | 262,525 |
| 2025-02-10 | $110.75 | $111.20 | $108.52 | $109.50 | $109.50 | 401,732 |
| 2025-02-07 | $107.43 | $112.09 | $107.43 | $110.00 | $110.00 | 405,802 |
| 2025-02-06 | $111.25 | $112.19 | $108.06 | $108.55 | $108.55 | 407,061 |
| 2025-02-05 | $110.90 | $112.20 | $108.81 | $111.12 | $111.12 | 264,923 |
| 2025-02-04 | $109.01 | $111.84 | $109.01 | $110.85 | $110.85 | 365,699 |
| 2025-02-03 | $105.66 | $112.78 | $104.97 | $108.88 | $108.88 | 483,983 |
| 2025-01-31 | $108.15 | $109.81 | $106.89 | $108.85 | $108.85 | 380,035 |
| 2025-01-30 | $110.92 | $113.00 | $106.03 | $107.74 | $107.74 | 429,475 |
| 2025-01-29 | $112.00 | $112.85 | $109.96 | $110.34 | $110.34 | 364,720 |
| 2025-01-28 | $110.79 | $113.64 | $108.35 | $112.02 | $112.02 | 343,470 |
| 2025-01-27 | $109.44 | $112.43 | $109.44 | $111.34 | $111.34 | 315,271 |
| 2025-01-24 | $110.32 | $112.31 | $108.63 | $110.65 | $110.65 | 337,221 |
| 2025-01-23 | $110.69 | $113.27 | $109.00 | $111.01 | $111.01 | 431,985 |
| 2025-01-22 | $107.64 | $111.50 | $106.41 | $110.79 | $110.79 | 471,077 |
| 2025-01-21 | $109.88 | $110.88 | $106.93 | $108.71 | $108.71 | 287,267 |
| 2025-01-17 | $108.99 | $108.99 | $105.74 | $108.33 | $108.33 | 456,640 |
| 2025-01-16 | $104.14 | $107.32 | $101.93 | $106.99 | $106.99 | 534,566 |
| 2025-01-15 | $100.00 | $103.52 | $98.10 | $103.16 | $103.16 | 744,565 |
| 2025-01-14 | $96.51 | $101.23 | $94.76 | $99.01 | $99.01 | 845,527 |
| 2025-01-13 | $97.47 | $97.50 | $86.99 | $94.59 | $94.59 | 624,133 |
| 2025-01-10 | $90.26 | $98.53 | $89.05 | $97.70 | $97.70 | 854,826 |
| 2025-01-08 | $90.53 | $93.96 | $88.72 | $93.00 | $93.00 | 413,625 |
| 2025-01-07 | $92.84 | $94.36 | $90.00 | $90.57 | $90.57 | 224,205 |
| 2025-01-06 | $91.28 | $94.77 | $91.21 | $92.30 | $92.30 | 325,946 |
| 2025-01-03 | $89.91 | $91.33 | $88.12 | $90.82 | $90.82 | 140,841 |
| 2025-01-02 | $90.52 | $91.95 | $86.55 | $89.44 | $89.44 | 187,133 |
| 2024-12-31 | $88.12 | $90.42 | $87.73 | $90.17 | $90.17 | 215,786 |
| 2024-12-30 | $88.46 | $88.70 | $86.19 | $86.92 | $86.92 | 216,021 |
| 2024-12-27 | $88.69 | $89.99 | $86.69 | $88.80 | $88.80 | 176,606 |
| 2024-12-26 | $88.02 | $91.02 | $88.02 | $89.99 | $89.99 | 197,999 |
| 2024-12-24 | $88.95 | $89.50 | $87.26 | $89.37 | $89.37 | 122,331 |
| 2024-12-23 | $89.72 | $89.72 | $87.15 | $88.66 | $88.66 | 227,850 |
| 2024-12-20 | $85.29 | $91.22 | $85.29 | $90.39 | $90.39 | 518,055 |
| 2024-12-19 | $86.50 | $88.67 | $84.17 | $87.66 | $87.66 | 388,308 |
| 2024-12-18 | $92.33 | $92.33 | $85.24 | $85.95 | $85.95 | 400,956 |
| 2024-12-17 | $89.50 | $91.60 | $88.60 | $91.45 | $91.45 | 270,262 |
| 2024-12-16 | $86.47 | $90.97 | $84.50 | $90.36 | $90.36 | 345,293 |
| 2024-12-13 | $87.89 | $89.76 | $86.07 | $86.43 | $86.43 | 320,360 |
| 2024-12-12 | $89.51 | $91.32 | $88.04 | $88.13 | $88.13 | 212,298 |
| 2024-12-11 | $88.40 | $92.38 | $87.45 | $89.93 | $89.93 | 303,815 |
| 2024-12-10 | $84.70 | $87.95 | $82.12 | $86.90 | $86.90 | 269,721 |
| 2024-12-09 | $86.21 | $86.58 | $81.87 | $82.79 | $82.79 | 307,643 |
| 2024-12-06 | $82.45 | $85.64 | $81.10 | $85.18 | $85.18 | 265,371 |
| 2024-12-05 | $86.78 | $87.50 | $81.38 | $81.41 | $81.41 | 313,996 |
| 2024-12-04 | $85.44 | $87.40 | $85.39 | $86.80 | $86.80 | 284,602 |
| 2024-12-03 | $85.56 | $86.08 | $82.26 | $86.02 | $86.02 | 352,464 |
| 2024-12-02 | $85.90 | $88.08 | $84.53 | $87.90 | $87.90 | 392,285 |
| 2024-11-29 | $89.27 | $89.27 | $85.57 | $86.97 | $86.97 | 155,454 |
| 2024-11-27 | $83.13 | $89.10 | $82.55 | $89.02 | $89.02 | 555,695 |
| 2024-11-26 | $82.15 | $82.68 | $80.61 | $82.45 | $82.45 | 359,411 |
| 2024-11-25 | $75.15 | $82.50 | $74.31 | $82.32 | $82.32 | 536,235 |
| 2024-11-22 | $73.78 | $75.29 | $71.00 | $73.99 | $73.99 | 420,162 |
| 2024-11-21 | $73.92 | $75.15 | $72.62 | $73.90 | $73.90 | 469,923 |
| 2024-11-20 | $75.00 | $75.50 | $72.36 | $73.74 | $73.74 | 558,045 |
| 2024-11-19 | $76.09 | $76.96 | $74.96 | $75.47 | $75.47 | 491,423 |
| 2024-11-18 | $80.12 | $81.21 | $76.54 | $76.86 | $76.86 | 630,120 |
| 2024-11-15 | $83.51 | $83.71 | $80.20 | $80.45 | $80.45 | 480,421 |
| 2024-11-14 | $86.55 | $86.73 | $83.23 | $83.44 | $83.44 | 277,876 |
| 2024-11-13 | $87.93 | $88.74 | $86.05 | $87.13 | $87.13 | 354,497 |
| 2024-11-12 | $88.24 | $90.19 | $86.50 | $87.20 | $87.20 | 334,425 |
| 2024-11-11 | $86.68 | $89.67 | $86.12 | $88.93 | $88.93 | 372,397 |
| 2024-11-08 | $88.96 | $89.88 | $84.79 | $86.48 | $86.48 | 462,472 |
| 2024-11-07 | $89.66 | $89.66 | $87.50 | $88.76 | $88.76 | 499,123 |
| 2024-11-06 | $89.36 | $91.80 | $87.29 | $89.50 | $89.50 | 739,233 |
| 2024-11-05 | $80.94 | $88.64 | $79.69 | $86.68 | $86.68 | 1,227,262 |
| 2024-11-04 | $74.21 | $81.75 | $74.16 | $81.44 | $81.44 | 836,887 |
| 2024-11-01 | $73.75 | $77.80 | $72.86 | $75.04 | $75.04 | 706,802 |
| 2024-10-31 | $68.00 | $75.83 | $67.92 | $72.44 | $72.44 | 1,317,079 |
| 2024-10-30 | $76.76 | $78.53 | $75.14 | $75.77 | $75.77 | 810,817 |
| 2024-10-29 | $75.88 | $77.92 | $75.31 | $77.00 | $77.00 | 273,267 |
| 2024-10-28 | $76.42 | $77.81 | $75.12 | $76.30 | $76.30 | 422,542 |
| 2024-10-25 | $78.12 | $78.29 | $75.51 | $75.68 | $75.68 | 483,360 |
| 2024-10-24 | $74.48 | $78.38 | $74.48 | $78.12 | $78.12 | 790,260 |
| 2024-10-23 | $76.17 | $76.41 | $72.47 | $74.36 | $74.36 | 757,822 |
| 2024-10-22 | $70.11 | $76.27 | $69.16 | $75.59 | $75.59 | 2,717,034 |
| 2024-10-21 | $62.29 | $62.55 | $60.69 | $62.10 | $62.10 | 602,468 |
| 2024-10-18 | $62.60 | $63.35 | $61.20 | $62.67 | $62.67 | 347,282 |
| 2024-10-17 | $62.50 | $64.05 | $62.20 | $62.49 | $62.49 | 618,889 |
| 2024-10-16 | $60.40 | $62.69 | $60.37 | $61.77 | $61.77 | 659,585 |
| 2024-10-15 | $57.82 | $60.38 | $57.43 | $60.13 | $60.13 | 590,585 |
| 2024-10-14 | $57.27 | $58.98 | $55.92 | $57.94 | $57.94 | 597,770 |
| 2024-10-11 | $57.36 | $58.52 | $56.70 | $57.07 | $57.07 | 600,241 |
| 2024-10-10 | $58.15 | $58.44 | $56.50 | $57.38 | $57.38 | 431,726 |
| 2024-10-09 | $60.63 | $61.46 | $58.35 | $58.67 | $58.67 | 487,248 |
| 2024-10-08 | $60.53 | $62.03 | $59.26 | $60.19 | $60.19 | 543,122 |
| 2024-10-07 | $62.57 | $62.97 | $60.09 | $60.36 | $60.36 | 807,011 |
| 2024-10-04 | $65.92 | $66.85 | $61.36 | $62.71 | $62.71 | 894,886 |
| 2024-10-03 | $70.74 | $70.74 | $65.64 | $66.28 | $66.28 | 592,683 |
| 2024-10-02 | $70.80 | $71.49 | $69.00 | $71.03 | $71.03 | 328,506 |
| 2024-10-01 | $73.57 | $73.57 | $68.98 | $71.58 | $71.58 | 534,350 |
| 2024-09-30 | $72.54 | $75.00 | $72.23 | $74.24 | $74.24 | 339,847 |
| 2024-09-27 | $73.24 | $73.68 | $71.91 | $72.87 | $72.87 | 421,323 |
| 2024-09-26 | $74.68 | $74.96 | $71.42 | $71.63 | $71.63 | 324,057 |
| 2024-09-25 | $71.12 | $73.93 | $70.91 | $72.69 | $72.69 | 534,262 |
| 2024-09-24 | $70.35 | $71.35 | $69.86 | $70.30 | $70.30 | 354,197 |
| 2024-09-23 | $70.03 | $71.51 | $69.52 | $70.05 | $70.05 | 475,888 |
| 2024-09-20 | $72.73 | $73.59 | $69.69 | $70.00 | $70.00 | 580,867 |
| 2024-09-19 | $73.67 | $74.85 | $72.44 | $73.08 | $73.08 | 367,631 |
| 2024-09-18 | $71.03 | $75.06 | $70.51 | $71.03 | $71.03 | 457,864 |
| 2024-09-17 | $74.33 | $75.35 | $70.81 | $71.51 | $71.51 | 354,888 |
| 2024-09-16 | $77.20 | $77.94 | $73.60 | $73.70 | $73.70 | 308,435 |
| 2024-09-13 | $75.61 | $77.96 | $75.24 | $76.61 | $76.61 | 227,727 |
| 2024-09-12 | $75.30 | $76.06 | $74.33 | $74.76 | $74.76 | 371,233 |
| 2024-09-11 | $72.24 | $74.99 | $71.18 | $74.83 | $74.83 | 365,008 |
| 2024-09-10 | $70.47 | $73.07 | $68.58 | $72.41 | $72.41 | 525,458 |
| 2024-09-09 | $67.44 | $70.77 | $67.31 | $69.98 | $69.98 | 873,142 |
| 2024-09-06 | $65.33 | $67.45 | $61.94 | $67.20 | $67.20 | 766,606 |
| 2024-09-05 | $68.98 | $69.00 | $60.88 | $65.21 | $65.21 | 1,092,982 |
| 2024-09-04 | $67.69 | $71.76 | $66.09 | $68.98 | $68.98 | 664,954 |
| 2024-09-03 | $69.97 | $71.33 | $67.38 | $68.00 | $68.00 | 461,502 |
| 2024-08-30 | $72.40 | $73.41 | $70.27 | $70.88 | $70.88 | 510,678 |
| 2024-08-29 | $69.55 | $78.92 | $69.05 | $72.42 | $72.42 | 772,912 |
| 2024-08-28 | $67.31 | $69.12 | $66.93 | $68.56 | $68.56 | 215,171 |
| 2024-08-27 | $69.89 | $69.89 | $67.72 | $67.95 | $67.95 | 521,083 |
| 2024-08-26 | $70.25 | $70.25 | $68.59 | $69.81 | $69.81 | 481,501 |
| 2024-08-23 | $70.84 | $72.11 | $69.55 | $70.01 | $70.01 | 322,147 |
| 2024-08-22 | $71.44 | $71.63 | $68.78 | $69.84 | $69.84 | 276,973 |
| 2024-08-21 | $70.28 | $70.89 | $67.99 | $70.67 | $70.67 | 372,975 |
| 2024-08-20 | $69.50 | $70.70 | $68.23 | $69.93 | $69.93 | 776,351 |
| 2024-08-19 | $65.38 | $70.00 | $63.65 | $69.68 | $69.68 | 579,217 |
| 2024-08-16 | $66.30 | $67.16 | $64.88 | $65.48 | $65.48 | 421,152 |
| 2024-08-15 | $68.68 | $69.78 | $65.55 | $66.62 | $66.62 | 652,032 |
| 2024-08-14 | $66.74 | $68.25 | $66.21 | $66.49 | $66.49 | 700,942 |
| 2024-08-13 | $65.16 | $68.77 | $64.35 | $66.48 | $66.48 | 1,007,194 |
| 2024-08-12 | $71.07 | $71.07 | $64.54 | $64.64 | $64.64 | 544,863 |
| 2024-08-09 | $70.34 | $72.32 | $69.37 | $70.99 | $70.99 | 436,211 |
| 2024-08-08 | $69.13 | $70.92 | $68.07 | $70.86 | $70.86 | 333,868 |
| 2024-08-07 | $73.17 | $75.00 | $68.12 | $68.50 | $68.50 | 380,780 |
| 2024-08-06 | $71.81 | $73.64 | $68.07 | $72.83 | $72.83 | 681,099 |
| 2024-08-05 | $70.93 | $71.70 | $65.55 | $70.77 | $70.77 | 905,173 |
| 2024-08-02 | $75.19 | $79.41 | $71.53 | $73.88 | $73.88 | 1,772,462 |
| 2024-08-01 | $86.33 | $87.05 | $83.63 | $84.22 | $84.22 | 886,511 |
| 2024-07-31 | $89.67 | $89.74 | $85.81 | $86.25 | $86.25 | 429,894 |
| 2024-07-30 | $88.58 | $91.66 | $87.35 | $89.10 | $89.10 | 401,107 |
| 2024-07-29 | $89.14 | $91.29 | $87.52 | $88.57 | $88.57 | 494,912 |
| 2024-07-26 | $95.54 | $95.54 | $86.77 | $88.34 | $88.34 | 753,161 |
| 2024-07-25 | $96.96 | $99.02 | $94.74 | $94.93 | $94.93 | 228,184 |
| 2024-07-24 | $99.00 | $100.31 | $96.59 | $97.36 | $97.36 | 211,041 |
| 2024-07-23 | $98.26 | $102.50 | $98.01 | $100.15 | $100.15 | 217,633 |
| 2024-07-22 | $99.32 | $100.70 | $97.35 | $99.02 | $99.02 | 168,662 |
| 2024-07-19 | $99.29 | $99.63 | $96.17 | $98.97 | $98.97 | 199,725 |
| 2024-07-18 | $101.36 | $104.30 | $97.29 | $98.51 | $98.51 | 231,107 |
| 2024-07-17 | $103.55 | $105.73 | $100.22 | $101.19 | $101.19 | 291,752 |
| 2024-07-16 | $99.59 | $105.57 | $99.59 | $104.96 | $104.96 | 420,935 |
| 2024-07-15 | $97.01 | $98.95 | $95.71 | $98.60 | $98.60 | 322,629 |
| 2024-07-12 | $98.21 | $99.75 | $95.94 | $96.19 | $96.19 | 160,673 |
| 2024-07-11 | $95.60 | $100.04 | $95.26 | $97.29 | $97.29 | 249,361 |
| 2024-07-10 | $96.73 | $96.73 | $92.18 | $94.80 | $94.80 | 257,192 |
| 2024-07-09 | $95.95 | $96.88 | $94.07 | $95.37 | $95.37 | 214,222 |
| 2024-07-08 | $100.33 | $102.12 | $95.86 | $95.90 | $95.90 | 288,549 |
| 2024-07-05 | $96.06 | $101.66 | $94.98 | $99.51 | $99.51 | 331,431 |
| 2024-07-03 | $98.61 | $99.13 | $90.93 | $96.76 | $96.76 | 480,248 |
| 2024-07-02 | $105.65 | $106.99 | $98.11 | $98.61 | $98.61 | 514,671 |
| 2024-07-01 | $107.50 | $109.50 | $104.50 | $106.45 | $106.45 | 305,191 |
| 2024-06-28 | $104.86 | $108.33 | $104.11 | $107.64 | $107.64 | 655,152 |
| 2024-06-27 | $102.54 | $104.54 | $102.54 | $104.38 | $104.38 | 110,614 |
| 2024-06-26 | $100.84 | $103.77 | $100.84 | $102.85 | $102.85 | 218,225 |
| 2024-06-25 | $101.85 | $102.08 | $100.00 | $101.66 | $101.66 | 185,727 |
| 2024-06-24 | $102.34 | $105.35 | $100.10 | $101.84 | $101.84 | 283,561 |
| 2024-06-21 | $105.28 | $105.64 | $101.46 | $103.02 | $103.02 | 981,692 |
| 2024-06-20 | $99.75 | $107.04 | $99.75 | $105.37 | $105.37 | 643,872 |
| 2024-06-18 | $95.26 | $102.07 | $93.54 | $98.16 | $98.16 | 424,217 |
| 2024-06-17 | $93.91 | $96.12 | $92.45 | $95.75 | $95.75 | 208,888 |
| 2024-06-14 | $92.37 | $94.36 | $91.10 | $94.33 | $94.33 | 235,227 |
| 2024-06-13 | $91.59 | $92.87 | $90.55 | $92.80 | $92.80 | 252,531 |
| 2024-06-12 | $94.80 | $97.04 | $91.28 | $92.50 | $92.50 | 430,571 |
| 2024-06-11 | $94.04 | $94.95 | $92.01 | $92.71 | $92.71 | 497,612 |
| 2024-06-10 | $94.68 | $96.46 | $93.29 | $95.13 | $95.13 | 298,614 |
| 2024-06-07 | $96.38 | $97.45 | $94.64 | $95.66 | $95.66 | 486,027 |
| 2024-06-06 | $91.21 | $98.32 | $91.04 | $97.85 | $97.85 | 789,182 |
| 2024-06-05 | $85.98 | $91.51 | $84.80 | $90.51 | $90.51 | 468,499 |
| 2024-06-04 | $83.52 | $85.71 | $82.60 | $85.18 | $85.18 | 377,378 |
| 2024-06-03 | $88.91 | $89.12 | $83.85 | $84.07 | $84.07 | 350,859 |
| 2024-05-31 | $89.41 | $89.86 | $86.60 | $88.21 | $88.21 | 243,472 |
| 2024-05-30 | $87.13 | $88.48 | $86.09 | $88.13 | $88.13 | 498,879 |
| 2024-05-29 | $86.35 | $87.42 | $85.09 | $86.75 | $86.75 | 264,185 |
| 2024-05-28 | $90.12 | $90.32 | $86.96 | $87.77 | $87.77 | 281,669 |
| 2024-05-24 | $88.10 | $90.36 | $87.02 | $88.94 | $88.94 | 279,641 |
| 2024-05-23 | $91.07 | $91.07 | $86.40 | $88.04 | $88.04 | 509,443 |
| 2024-05-22 | $91.09 | $91.78 | $89.98 | $90.59 | $90.59 | 314,502 |
| 2024-05-21 | $92.39 | $93.29 | $91.30 | $91.50 | $91.50 | 257,710 |
| 2024-05-20 | $94.33 | $94.97 | $90.89 | $92.61 | $92.61 | 371,580 |
| 2024-05-17 | $98.88 | $98.88 | $90.64 | $94.83 | $94.83 | 830,766 |
| 2024-05-16 | $100.72 | $101.56 | $98.59 | $98.70 | $98.70 | 173,287 |
| 2024-05-15 | $101.51 | $101.65 | $99.00 | $100.59 | $100.59 | 250,847 |
| 2024-05-14 | $100.18 | $100.77 | $98.30 | $99.41 | $99.41 | 423,939 |
| 2024-05-13 | $100.26 | $101.54 | $97.77 | $98.87 | $98.87 | 260,639 |
| 2024-05-10 | $100.83 | $101.79 | $96.31 | $99.01 | $99.01 | 376,591 |
| 2024-05-09 | $98.39 | $101.12 | $98.39 | $99.88 | $99.88 | 267,097 |
| 2024-05-08 | $105.34 | $105.34 | $98.53 | $98.76 | $98.76 | 601,028 |
| 2024-05-07 | $106.55 | $106.98 | $104.18 | $106.22 | $106.22 | 488,051 |
| 2024-05-06 | $102.84 | $107.85 | $102.80 | $106.83 | $106.83 | 565,740 |
| 2024-05-03 | $108.91 | $113.00 | $102.55 | $102.68 | $102.68 | 884,209 |
| 2024-05-02 | $112.22 | $112.22 | $108.56 | $110.88 | $110.88 | 588,437 |
| 2024-05-01 | $110.02 | $113.20 | $108.78 | $111.74 | $111.74 | 491,793 |
| 2024-04-30 | $107.35 | $110.15 | $107.35 | $109.58 | $109.58 | 286,428 |
| 2024-04-29 | $112.30 | $112.58 | $108.27 | $108.64 | $108.64 | 358,682 |
| 2024-04-26 | $110.98 | $112.74 | $109.49 | $111.91 | $111.91 | 427,515 |
| 2024-04-25 | $114.42 | $114.42 | $110.93 | $111.27 | $111.27 | 412,936 |
| 2024-04-24 | $116.52 | $118.43 | $115.23 | $116.43 | $116.43 | 330,725 |
| 2024-04-23 | $114.47 | $116.42 | $112.83 | $116.34 | $116.34 | 203,258 |
| 2024-04-22 | $112.51 | $114.44 | $110.80 | $113.62 | $113.62 | 301,248 |
| 2024-04-19 | $111.55 | $114.63 | $110.39 | $112.09 | $112.09 | 264,422 |
| 2024-04-18 | $111.95 | $114.47 | $109.86 | $112.12 | $112.12 | 261,500 |
| 2024-04-17 | $110.41 | $113.04 | $108.84 | $111.49 | $111.49 | 260,454 |
| 2024-04-16 | $108.70 | $110.41 | $108.00 | $109.85 | $109.85 | 179,413 |
| 2024-04-15 | $112.88 | $113.96 | $108.70 | $109.48 | $109.48 | 338,194 |
| 2024-04-12 | $114.25 | $114.33 | $110.76 | $113.12 | $113.12 | 209,414 |
| 2024-04-11 | $115.92 | $116.56 | $113.20 | $114.84 | $114.84 | 225,591 |
| 2024-04-10 | $109.14 | $114.94 | $109.14 | $114.74 | $114.74 | 495,574 |
| 2024-04-09 | $113.71 | $115.57 | $112.37 | $113.19 | $113.19 | 235,306 |
| 2024-04-08 | $112.80 | $114.53 | $110.00 | $113.04 | $113.04 | 244,876 |
| 2024-04-05 | $106.74 | $112.78 | $106.58 | $111.76 | $111.76 | 892,508 |
| 2024-04-04 | $109.28 | $111.42 | $106.20 | $107.31 | $107.31 | 887,983 |
| 2024-04-03 | $107.93 | $110.24 | $106.57 | $107.50 | $107.50 | 1,008,823 |
| 2024-04-02 | $112.99 | $112.99 | $107.36 | $109.25 | $109.25 | 919,923 |
| 2024-04-01 | $115.72 | $116.33 | $113.58 | $115.55 | $115.55 | 290,872 |
| 2024-03-28 | $115.39 | $118.04 | $113.27 | $116.00 | $116.00 | 419,331 |
| 2024-03-27 | $116.09 | $117.56 | $114.75 | $115.76 | $115.76 | 406,880 |
| 2024-03-26 | $114.49 | $116.32 | $111.76 | $115.00 | $115.00 | 607,391 |
| 2024-03-25 | $109.20 | $112.98 | $108.89 | $112.64 | $112.64 | 618,349 |
| 2024-03-22 | $109.49 | $109.49 | $107.71 | $108.33 | $108.33 | 132,314 |
| 2024-03-21 | $105.97 | $110.47 | $105.97 | $109.49 | $109.49 | 490,125 |
| 2024-03-20 | $104.26 | $106.56 | $102.85 | $105.50 | $105.50 | 336,761 |
| 2024-03-19 | $102.13 | $105.16 | $101.01 | $104.25 | $104.25 | 413,845 |
| 2024-03-18 | $102.78 | $105.14 | $101.29 | $102.29 | $102.29 | 425,598 |
| 2024-03-15 | $104.28 | $104.34 | $101.03 | $102.09 | $102.09 | 681,512 |
| 2024-03-14 | $104.95 | $105.67 | $102.72 | $104.96 | $104.96 | 311,739 |
| 2024-03-13 | $105.17 | $106.52 | $103.71 | $104.76 | $104.76 | 163,614 |
| 2024-03-12 | $106.66 | $107.20 | $103.37 | $105.88 | $105.88 | 404,786 |
| 2024-03-11 | $110.73 | $110.82 | $106.88 | $107.28 | $107.28 | 376,298 |
| 2024-03-08 | $112.00 | $114.70 | $109.41 | $111.66 | $111.66 | 762,837 |
| 2024-03-07 | $108.94 | $112.56 | $107.84 | $112.00 | $112.00 | 629,316 |
| 2024-03-06 | $108.31 | $109.15 | $106.86 | $108.08 | $108.08 | 647,561 |
| 2024-03-05 | $108.01 | $108.88 | $105.80 | $107.43 | $107.43 | 2,271,780 |
| 2024-03-04 | $113.36 | $115.00 | $108.01 | $109.05 | $109.05 | 1,378,498 |
| 2024-03-01 | $118.10 | $121.75 | $116.13 | $120.52 | $120.52 | 243,423 |
| 2024-02-29 | $119.61 | $124.12 | $118.53 | $118.65 | $118.65 | 447,869 |
| 2024-02-28 | $117.83 | $119.13 | $112.26 | $118.28 | $118.28 | 407,064 |
| 2024-02-27 | $107.00 | $118.50 | $107.00 | $118.43 | $118.43 | 516,198 |
| 2024-02-26 | $104.53 | $106.71 | $103.35 | $106.11 | $106.11 | 360,333 |
| 2024-02-23 | $110.00 | $110.97 | $104.01 | $105.07 | $105.07 | 1,150,857 |
| 2024-02-22 | $111.92 | $116.56 | $111.10 | $115.07 | $115.07 | 413,897 |
| 2024-02-21 | $111.08 | $113.56 | $110.06 | $111.92 | $111.92 | 227,069 |
| 2024-02-20 | $113.05 | $114.11 | $110.73 | $112.17 | $112.17 | 395,957 |
| 2024-02-16 | $116.48 | $117.30 | $114.11 | $114.20 | $114.20 | 213,211 |
| 2024-02-15 | $115.25 | $119.59 | $115.25 | $117.64 | $117.64 | 252,325 |
| 2024-02-14 | $113.94 | $115.52 | $111.08 | $114.42 | $114.42 | 364,697 |
| 2024-02-13 | $114.28 | $116.49 | $112.42 | $112.87 | $112.87 | 363,985 |
| 2024-02-12 | $121.16 | $122.31 | $119.16 | $119.16 | $119.16 | 327,235 |
| 2024-02-09 | $122.00 | $122.22 | $120.10 | $121.38 | $121.38 | 245,537 |
| 2024-02-08 | $119.50 | $121.32 | $118.90 | $121.07 | $121.07 | 200,208 |
| 2024-02-07 | $118.78 | $121.00 | $117.55 | $119.89 | $119.89 | 249,607 |
| 2024-02-06 | $117.20 | $119.56 | $115.25 | $119.23 | $119.23 | 350,384 |
| 2024-02-05 | $118.53 | $118.83 | $116.75 | $117.02 | $117.02 | 228,162 |
| 2024-02-02 | $121.84 | $121.84 | $117.90 | $119.89 | $119.89 | 290,780 |
| 2024-02-01 | $120.54 | $123.87 | $119.88 | $123.61 | $123.61 | 260,953 |
| 2024-01-31 | $117.90 | $121.95 | $117.45 | $119.78 | $119.78 | 352,614 |
| 2024-01-30 | $120.49 | $120.49 | $117.27 | $117.98 | $117.98 | 236,286 |
| 2024-01-29 | $117.46 | $121.31 | $117.43 | $121.16 | $121.16 | 240,390 |
| 2024-01-26 | $119.09 | $119.09 | $116.07 | $117.47 | $117.47 | 306,205 |
| 2024-01-25 | $119.43 | $119.96 | $116.11 | $118.21 | $118.21 | 270,768 |
| 2024-01-24 | $118.50 | $118.74 | $115.86 | $117.16 | $117.16 | 260,024 |
| 2024-01-23 | $116.43 | $117.70 | $114.61 | $117.10 | $117.10 | 353,617 |
| 2024-01-22 | $110.47 | $114.86 | $109.26 | $114.75 | $114.75 | 284,344 |
| 2024-01-19 | $111.03 | $111.03 | $108.70 | $109.49 | $109.49 | 285,559 |
| 2024-01-18 | $111.00 | $111.63 | $109.09 | $110.60 | $110.60 | 257,546 |
| 2024-01-17 | $107.79 | $110.60 | $107.53 | $110.55 | $110.55 | 367,882 |
| 2024-01-16 | $108.68 | $111.23 | $108.10 | $110.39 | $110.39 | 373,276 |
| 2024-01-12 | $110.71 | $111.57 | $108.11 | $110.04 | $110.04 | 306,577 |
| 2024-01-11 | $112.31 | $112.50 | $108.42 | $109.30 | $109.30 | 257,705 |
| 2024-01-10 | $111.60 | $114.05 | $110.94 | $112.34 | $112.34 | 261,891 |
| 2024-01-09 | $111.20 | $112.85 | $109.17 | $111.73 | $111.73 | 465,570 |
| 2024-01-08 | $107.00 | $118.65 | $107.00 | $112.91 | $112.91 | 624,711 |
| 2024-01-05 | $98.64 | $106.04 | $98.32 | $105.25 | $105.25 | 306,440 |
| 2024-01-04 | $101.18 | $106.35 | $100.01 | $100.25 | $100.25 | 267,664 |
| 2024-01-03 | $99.82 | $101.77 | $97.50 | $101.03 | $101.03 | 407,339 |
| 2024-01-02 | $105.52 | $107.24 | $100.13 | $101.34 | $101.34 | 418,750 |
| 2023-12-29 | $108.43 | $109.98 | $106.94 | $107.04 | $107.04 | 209,995 |
| 2023-12-28 | $108.56 | $110.48 | $107.14 | $108.84 | $108.84 | 139,313 |
| 2023-12-27 | $107.57 | $109.15 | $106.04 | $109.01 | $109.01 | 253,019 |
| 2023-12-26 | $107.48 | $107.48 | $105.83 | $106.83 | $106.83 | 228,446 |
| 2023-12-22 | $107.69 | $108.72 | $106.33 | $107.08 | $107.08 | 237,399 |
| 2023-12-21 | $106.77 | $108.73 | $106.23 | $106.85 | $106.85 | 305,144 |
| 2023-12-20 | $104.63 | $108.27 | $104.49 | $105.48 | $105.48 | 746,138 |
| 2023-12-19 | $102.41 | $105.17 | $100.55 | $104.85 | $104.85 | 303,502 |
| 2023-12-18 | $101.60 | $101.70 | $99.66 | $100.69 | $100.69 | 279,081 |
| 2023-12-15 | $103.41 | $104.25 | $99.47 | $101.01 | $101.01 | 777,813 |
| 2023-12-14 | $99.07 | $105.88 | $96.85 | $102.62 | $102.62 | 693,281 |
| 2023-12-13 | $93.29 | $99.21 | $92.65 | $96.70 | $96.70 | 305,772 |
| 2023-12-12 | $90.11 | $94.65 | $89.77 | $93.29 | $93.29 | 357,650 |
| 2023-12-11 | $90.51 | $90.63 | $87.62 | $89.10 | $89.10 | 302,827 |
| 2023-12-08 | $86.38 | $89.58 | $85.43 | $89.16 | $89.16 | 339,948 |
| 2023-12-07 | $85.10 | $87.80 | $84.72 | $86.87 | $86.87 | 269,706 |
| 2023-12-06 | $86.50 | $87.65 | $84.84 | $84.95 | $84.95 | 190,147 |
| 2023-12-05 | $88.82 | $89.13 | $84.55 | $85.60 | $85.60 | 367,134 |
| 2023-12-04 | $88.68 | $90.88 | $88.20 | $89.95 | $89.95 | 363,442 |
| 2023-12-01 | $84.88 | $89.70 | $84.40 | $89.20 | $89.20 | 395,519 |
| 2023-11-30 | $88.12 | $88.99 | $84.41 | $85.28 | $85.28 | 547,626 |
| 2023-11-29 | $86.39 | $88.81 | $86.00 | $87.44 | $87.44 | 263,627 |
| 2023-11-28 | $87.68 | $89.46 | $84.84 | $85.41 | $85.41 | 193,592 |
| 2023-11-27 | $85.67 | $89.56 | $83.04 | $88.29 | $88.29 | 536,605 |
| 2023-11-24 | $86.53 | $87.80 | $85.31 | $86.75 | $86.75 | 117,377 |
| 2023-11-22 | $84.52 | $87.24 | $84.23 | $86.82 | $86.82 | 270,804 |
| 2023-11-21 | $82.46 | $83.63 | $81.34 | $83.25 | $83.25 | 272,563 |
| 2023-11-20 | $81.66 | $85.50 | $80.95 | $83.59 | $83.59 | 440,459 |
| 2023-11-17 | $81.76 | $82.72 | $78.85 | $81.46 | $81.46 | 298,922 |
| 2023-11-16 | $82.00 | $82.99 | $80.52 | $81.00 | $81.00 | 342,454 |
| 2023-11-15 | $80.30 | $82.66 | $80.17 | $81.60 | $81.60 | 296,923 |
| 2023-11-14 | $78.42 | $81.06 | $78.33 | $80.34 | $80.34 | 321,222 |
| 2023-11-13 | $72.94 | $76.92 | $71.58 | $75.33 | $75.33 | 542,931 |
| 2023-11-10 | $72.55 | $73.27 | $70.24 | $72.43 | $72.43 | 497,033 |
| 2023-11-09 | $77.00 | $77.00 | $72.30 | $72.65 | $72.65 | 651,473 |
| 2023-11-08 | $82.28 | $82.28 | $76.71 | $76.98 | $76.98 | 401,068 |
| 2023-11-07 | $80.71 | $83.28 | $80.45 | $82.50 | $82.50 | 297,693 |
| 2023-11-06 | $83.05 | $83.93 | $80.55 | $80.98 | $80.98 | 344,412 |
| 2023-11-03 | $78.55 | $85.00 | $78.55 | $83.28 | $83.28 | 908,326 |
| 2023-11-02 | $79.61 | $84.29 | $78.60 | $79.16 | $79.16 | 654,791 |
| 2023-11-01 | $78.16 | $79.31 | $77.46 | $78.92 | $78.92 | 223,834 |
| 2023-10-31 | $77.50 | $79.15 | $77.20 | $78.52 | $78.52 | 232,863 |
| 2023-10-30 | $79.88 | $79.88 | $75.99 | $76.82 | $76.82 | 380,518 |
| 2023-10-27 | $74.24 | $78.26 | $74.24 | $78.19 | $78.19 | 569,174 |
| 2023-10-26 | $75.19 | $75.51 | $72.42 | $73.15 | $73.15 | 260,381 |
| 2023-10-25 | $79.22 | $79.81 | $75.24 | $75.44 | $75.44 | 375,330 |
| 2023-10-24 | $80.83 | $82.09 | $78.97 | $80.28 | $80.28 | 428,039 |
| 2023-10-23 | $81.72 | $82.33 | $80.23 | $80.36 | $80.36 | 335,072 |
| 2023-10-20 | $81.72 | $84.02 | $79.19 | $82.17 | $82.17 | 463,057 |
| 2023-10-19 | $83.57 | $83.70 | $80.79 | $81.95 | $81.95 | 320,355 |
| 2023-10-18 | $84.37 | $86.63 | $83.73 | $83.84 | $83.84 | 210,142 |
| 2023-10-17 | $82.91 | $86.65 | $82.91 | $84.90 | $84.90 | 244,305 |
| 2023-10-16 | $84.64 | $85.25 | $82.61 | $84.36 | $84.36 | 333,174 |
| 2023-10-13 | $79.74 | $83.81 | $79.61 | $83.50 | $83.50 | 321,008 |
| 2023-10-12 | $83.02 | $83.02 | $79.36 | $80.81 | $80.81 | 337,047 |
| 2023-10-11 | $85.75 | $86.75 | $82.26 | $83.88 | $83.88 | 355,794 |
| 2023-10-10 | $83.00 | $88.17 | $82.86 | $86.75 | $86.75 | 259,996 |
| 2023-10-09 | $82.89 | $84.35 | $80.82 | $82.86 | $82.86 | 176,525 |
| 2023-10-06 | $82.07 | $84.09 | $81.59 | $83.87 | $83.87 | 231,644 |
| 2023-10-05 | $86.68 | $87.61 | $81.81 | $83.78 | $83.78 | 317,062 |
| 2023-10-04 | $88.90 | $89.22 | $83.87 | $86.13 | $86.13 | 358,514 |
| 2023-10-03 | $91.25 | $91.32 | $88.16 | $88.28 | $88.28 | 479,640 |
| 2023-10-02 | $92.99 | $95.21 | $91.57 | $92.10 | $92.10 | 523,852 |
| 2023-09-29 | $97.08 | $97.90 | $93.92 | $94.26 | $94.26 | 478,643 |
| 2023-09-28 | $90.78 | $97.79 | $90.78 | $96.08 | $96.08 | 916,075 |
| 2023-09-27 | $85.42 | $91.41 | $85.02 | $91.25 | $91.25 | 674,519 |
| 2023-09-26 | $84.50 | $85.41 | $82.65 | $84.96 | $84.96 | 304,711 |
| 2023-09-25 | $85.99 | $85.99 | $82.51 | $84.97 | $84.97 | 393,059 |
| 2023-09-22 | $87.45 | $87.99 | $84.73 | $85.50 | $85.50 | 397,612 |
| 2023-09-21 | $88.14 | $88.57 | $86.24 | $87.30 | $87.30 | 401,337 |
| 2023-09-20 | $94.18 | $94.18 | $89.17 | $89.37 | $89.37 | 320,226 |
| 2023-09-19 | $92.77 | $93.66 | $92.02 | $93.51 | $93.51 | 256,537 |
| 2023-09-18 | $89.94 | $93.27 | $89.34 | $93.13 | $93.13 | 352,321 |
| 2023-09-15 | $94.54 | $94.58 | $90.35 | $90.53 | $90.53 | 455,858 |
| 2023-09-14 | $96.78 | $97.55 | $94.00 | $94.20 | $94.20 | 414,884 |
| 2023-09-13 | $96.23 | $98.72 | $94.42 | $96.50 | $96.50 | 558,640 |
| 2023-09-12 | $98.00 | $100.00 | $94.95 | $96.32 | $96.32 | 365,886 |
| 2023-09-11 | $96.99 | $100.73 | $96.53 | $100.17 | $100.17 | 435,196 |
| 2023-09-08 | $97.63 | $97.73 | $96.21 | $96.27 | $96.27 | 258,658 |
| 2023-09-07 | $98.57 | $99.25 | $95.70 | $97.63 | $97.63 | 308,414 |
| 2023-09-06 | $99.82 | $99.82 | $97.40 | $98.77 | $98.77 | 272,216 |
| 2023-09-05 | $101.30 | $101.84 | $98.73 | $99.56 | $99.56 | 337,700 |
| 2023-09-01 | $103.65 | $104.37 | $101.50 | $102.42 | $102.42 | 180,742 |
| 2023-08-31 | $107.30 | $107.83 | $103.33 | $103.37 | $103.37 | 387,072 |
| 2023-08-30 | $105.10 | $108.10 | $105.02 | $107.28 | $107.28 | 323,912 |
| 2023-08-29 | $100.92 | $105.45 | $100.56 | $105.10 | $105.10 | 213,272 |
| 2023-08-28 | $104.03 | $104.61 | $100.56 | $100.90 | $100.90 | 340,568 |
| 2023-08-25 | $106.27 | $106.98 | $103.61 | $104.32 | $104.32 | 162,959 |
| 2023-08-24 | $108.10 | $108.10 | $104.90 | $105.92 | $105.92 | 222,983 |
| 2023-08-23 | $107.18 | $109.03 | $106.64 | $108.50 | $108.50 | 158,797 |
| 2023-08-22 | $107.71 | $108.84 | $105.42 | $107.05 | $107.05 | 154,886 |
| 2023-08-21 | $109.65 | $110.62 | $107.46 | $107.48 | $107.48 | 186,770 |
| 2023-08-18 | $105.14 | $110.21 | $105.09 | $110.05 | $110.05 | 331,936 |
| 2023-08-17 | $108.22 | $109.43 | $105.38 | $106.08 | $106.08 | 291,481 |
| 2023-08-16 | $113.57 | $114.92 | $108.14 | $108.29 | $108.29 | 358,507 |
| 2023-08-15 | $116.18 | $116.79 | $113.52 | $114.14 | $114.14 | 270,368 |
| 2023-08-14 | $115.53 | $116.86 | $113.77 | $116.28 | $116.28 | 341,229 |
| 2023-08-11 | $113.48 | $117.04 | $113.23 | $116.39 | $116.39 | 167,625 |
| 2023-08-10 | $113.64 | $116.56 | $113.32 | $114.44 | $114.44 | 410,312 |
| 2023-08-09 | $111.29 | $114.00 | $110.75 | $113.02 | $113.02 | 363,636 |
| 2023-08-08 | $110.60 | $113.25 | $109.66 | $112.08 | $112.08 | 340,334 |
| 2023-08-07 | $115.73 | $116.43 | $108.89 | $111.31 | $111.31 | 524,852 |
| 2023-08-04 | $109.48 | $119.37 | $109.48 | $115.30 | $115.30 | 1,360,155 |
| 2023-08-03 | $100.17 | $101.39 | $97.46 | $97.50 | $97.50 | 416,469 |
| 2023-08-02 | $101.81 | $101.81 | $99.14 | $101.25 | $101.25 | 335,932 |
| 2023-08-01 | $104.64 | $105.24 | $103.30 | $103.85 | $103.85 | 348,189 |
| 2023-07-31 | $102.97 | $105.16 | $102.74 | $105.06 | $105.06 | 328,976 |
| 2023-07-28 | $102.46 | $103.63 | $101.22 | $103.20 | $103.20 | 219,097 |
| 2023-07-27 | $104.92 | $104.99 | $100.07 | $101.13 | $101.13 | 262,850 |
| 2023-07-26 | $103.77 | $105.37 | $102.51 | $103.62 | $103.62 | 292,474 |
| 2023-07-25 | $102.86 | $104.52 | $102.13 | $104.16 | $104.16 | 548,694 |
| 2023-07-24 | $103.56 | $105.98 | $102.34 | $104.00 | $104.00 | 301,864 |
| 2023-07-21 | $100.59 | $103.72 | $99.67 | $103.72 | $103.72 | 278,084 |
| 2023-07-20 | $102.29 | $102.67 | $99.56 | $99.91 | $99.91 | 338,317 |
| 2023-07-19 | $102.98 | $104.28 | $100.29 | $102.43 | $102.43 | 277,643 |
| 2023-07-18 | $99.81 | $101.61 | $98.22 | $101.13 | $101.13 | 409,972 |
| 2023-07-17 | $100.32 | $101.66 | $98.00 | $99.93 | $99.93 | 492,185 |
| 2023-07-14 | $98.02 | $100.86 | $96.50 | $100.54 | $100.54 | 527,685 |
| 2023-07-13 | $101.69 | $102.27 | $98.77 | $98.88 | $98.88 | 422,003 |
| 2023-07-12 | $103.14 | $103.74 | $101.40 | $101.41 | $101.41 | 207,882 |
| 2023-07-11 | $104.21 | $104.23 | $99.47 | $102.07 | $102.07 | 358,037 |
| 2023-07-10 | $100.34 | $105.62 | $100.34 | $103.75 | $103.75 | 275,715 |
| 2023-07-07 | $100.72 | $102.46 | $99.92 | $100.61 | $100.61 | 207,567 |
| 2023-07-06 | $101.67 | $102.49 | $99.15 | $100.78 | $100.78 | 305,311 |
| 2023-07-05 | $103.20 | $103.73 | $100.15 | $102.42 | $102.42 | 231,719 |
| 2023-07-03 | $104.27 | $104.60 | $102.64 | $104.04 | $104.04 | 103,494 |
| 2023-06-30 | $104.71 | $105.28 | $102.79 | $104.32 | $104.32 | 290,018 |
| 2023-06-29 | $100.24 | $103.65 | $99.01 | $103.59 | $103.59 | 330,049 |
| 2023-06-28 | $96.74 | $101.12 | $94.11 | $100.87 | $100.87 | 426,293 |
| 2023-06-27 | $97.58 | $97.93 | $95.44 | $96.56 | $96.56 | 358,087 |
| 2023-06-26 | $98.68 | $101.08 | $97.00 | $97.40 | $97.40 | 326,423 |
| 2023-06-23 | $100.21 | $101.33 | $98.83 | $98.91 | $98.91 | 318,194 |
| 2023-06-22 | $98.56 | $102.24 | $97.81 | $101.17 | $101.17 | 458,271 |
| 2023-06-21 | $99.75 | $101.95 | $98.00 | $98.46 | $98.46 | 338,856 |
| 2023-06-20 | $100.70 | $102.27 | $99.74 | $100.02 | $100.02 | 378,502 |
| 2023-06-16 | $105.53 | $105.53 | $100.14 | $101.55 | $101.55 | 733,630 |
| 2023-06-15 | $102.41 | $104.96 | $100.29 | $103.72 | $103.72 | 384,416 |
| 2023-06-14 | $101.52 | $104.98 | $101.38 | $102.55 | $102.55 | 448,426 |
| 2023-06-13 | $104.20 | $104.79 | $101.27 | $101.41 | $101.41 | 462,134 |
| 2023-06-12 | $101.97 | $105.89 | $101.97 | $104.25 | $104.25 | 582,399 |
| 2023-06-09 | $101.69 | $104.65 | $100.75 | $102.42 | $102.42 | 545,452 |
| 2023-06-08 | $101.31 | $102.76 | $100.22 | $101.46 | $101.46 | 566,116 |
| 2023-06-07 | $103.50 | $106.86 | $101.19 | $101.94 | $101.94 | 990,579 |
| 2023-06-06 | $104.39 | $106.26 | $93.54 | $102.98 | $102.98 | 1,668,400 |
| 2023-06-05 | $105.00 | $107.34 | $104.72 | $105.21 | $105.21 | 303,500 |
| 2023-06-02 | $111.45 | $112.61 | $104.10 | $105.66 | $105.66 | 712,209 |
| 2023-06-01 | $114.15 | $114.75 | $103.97 | $110.35 | $110.35 | 950,587 |
| 2023-05-31 | $118.64 | $119.84 | $112.10 | $114.27 | $114.27 | 611,069 |
| 2023-05-30 | $120.40 | $122.21 | $120.40 | $121.68 | $121.68 | 153,581 |
| 2023-05-26 | $121.34 | $124.80 | $118.71 | $119.30 | $119.30 | 178,028 |
| 2023-05-25 | $123.91 | $123.91 | $117.57 | $120.94 | $120.94 | 305,521 |
| 2023-05-24 | $125.53 | $126.12 | $122.12 | $124.01 | $124.01 | 238,454 |
| 2023-05-23 | $129.95 | $131.87 | $124.76 | $126.40 | $126.40 | 285,055 |
| 2023-05-22 | $127.97 | $131.12 | $127.97 | $130.04 | $130.04 | 215,050 |
| 2023-05-19 | $130.87 | $132.92 | $127.02 | $128.12 | $128.12 | 240,393 |
| 2023-05-18 | $126.21 | $130.10 | $125.29 | $129.53 | $129.53 | 258,359 |
| 2023-05-17 | $125.88 | $127.36 | $124.40 | $126.21 | $126.21 | 209,731 |
| 2023-05-16 | $130.56 | $130.56 | $125.32 | $125.43 | $125.43 | 234,947 |
| 2023-05-15 | $126.69 | $131.05 | $124.95 | $130.95 | $130.95 | 230,228 |
| 2023-05-12 | $128.71 | $128.71 | $125.09 | $126.24 | $126.24 | 181,355 |
| 2023-05-11 | $127.40 | $129.66 | $126.25 | $128.76 | $128.76 | 231,732 |
| 2023-05-10 | $126.62 | $130.56 | $126.25 | $127.93 | $127.93 | 344,228 |
| 2023-05-09 | $126.98 | $126.98 | $123.81 | $124.54 | $124.54 | 206,388 |
| 2023-05-08 | $124.00 | $128.13 | $121.50 | $127.51 | $127.51 | 335,378 |
| 2023-05-05 | $130.00 | $130.00 | $121.00 | $124.79 | $124.79 | 749,565 |
| 2023-05-04 | $132.05 | $134.45 | $130.37 | $134.04 | $134.04 | 387,619 |
| 2023-05-03 | $130.92 | $133.72 | $130.88 | $133.02 | $133.02 | 294,564 |
| 2023-05-02 | $132.56 | $133.23 | $127.10 | $130.35 | $130.35 | 285,992 |
| 2023-05-01 | $130.57 | $133.44 | $130.03 | $133.05 | $133.05 | 245,899 |
| 2023-04-28 | $134.25 | $135.80 | $131.29 | $131.40 | $131.40 | 261,712 |
| 2023-04-27 | $135.40 | $135.71 | $129.22 | $134.90 | $134.90 | 300,602 |
| 2023-04-26 | $134.78 | $137.11 | $133.69 | $135.40 | $135.40 | 182,168 |
| 2023-04-25 | $138.45 | $138.64 | $134.16 | $134.85 | $134.85 | 172,826 |
| 2023-04-24 | $140.00 | $140.00 | $137.79 | $139.28 | $139.28 | 176,945 |
| 2023-04-21 | $137.95 | $140.23 | $136.07 | $139.70 | $139.70 | 294,794 |
| 2023-04-20 | $135.58 | $138.04 | $134.24 | $137.47 | $137.47 | 201,142 |
| 2023-04-19 | $131.41 | $136.55 | $131.41 | $136.28 | $136.28 | 284,884 |
| 2023-04-18 | $134.23 | $134.23 | $130.44 | $131.89 | $131.89 | 239,887 |
| 2023-04-17 | $131.38 | $134.32 | $130.73 | $133.73 | $133.73 | 246,820 |
| 2023-04-14 | $133.33 | $133.34 | $129.41 | $130.77 | $130.77 | 213,583 |
| 2023-04-13 | $133.02 | $135.37 | $130.96 | $134.06 | $134.06 | 368,009 |
| 2023-04-12 | $134.25 | $135.38 | $131.65 | $131.88 | $131.88 | 373,388 |
| 2023-04-11 | $129.20 | $135.71 | $129.20 | $132.83 | $132.83 | 379,439 |
| 2023-04-10 | $123.74 | $129.51 | $121.85 | $129.33 | $129.33 | 376,328 |
| 2023-04-06 | $124.22 | $125.43 | $123.02 | $124.60 | $124.60 | 177,958 |
| 2023-04-05 | $125.78 | $126.53 | $123.87 | $124.68 | $124.68 | 163,896 |
| 2023-04-04 | $124.06 | $126.30 | $122.46 | $125.80 | $125.80 | 268,662 |
| 2023-04-03 | $123.24 | $125.65 | $122.98 | $123.23 | $123.23 | 293,474 |
| 2023-03-31 | $122.27 | $124.99 | $121.80 | $124.03 | $124.03 | 509,296 |
| 2023-03-30 | $122.88 | $123.89 | $120.96 | $121.78 | $121.78 | 218,841 |
| 2023-03-29 | $122.20 | $126.24 | $121.67 | $122.00 | $122.00 | 436,538 |
| 2023-03-28 | $120.73 | $123.10 | $120.27 | $121.14 | $121.14 | 238,124 |
| 2023-03-27 | $122.56 | $123.89 | $119.82 | $121.13 | $121.13 | 190,560 |
| 2023-03-24 | $118.64 | $121.55 | $117.57 | $121.21 | $121.21 | 261,659 |
| 2023-03-23 | $118.96 | $122.50 | $117.92 | $119.23 | $119.23 | 319,662 |
| 2023-03-22 | $118.77 | $121.20 | $117.22 | $117.89 | $117.89 | 316,384 |
| 2023-03-21 | $116.60 | $119.76 | $115.90 | $118.54 | $118.54 | 298,089 |
| 2023-03-20 | $113.29 | $115.24 | $112.67 | $115.05 | $115.05 | 188,358 |
| 2023-03-17 | $115.42 | $115.50 | $111.78 | $112.92 | $112.92 | 385,057 |
| 2023-03-16 | $109.00 | $114.75 | $108.30 | $114.71 | $114.71 | 320,551 |
| 2023-03-15 | $106.53 | $111.51 | $105.70 | $110.31 | $110.31 | 317,423 |
| 2023-03-14 | $114.22 | $115.12 | $106.18 | $108.46 | $108.46 | 592,178 |
| 2023-03-13 | $106.00 | $113.68 | $103.29 | $111.42 | $111.42 | 657,339 |
| 2023-03-10 | $113.98 | $113.98 | $105.08 | $107.27 | $107.27 | 728,180 |
| 2023-03-09 | $119.00 | $121.29 | $114.67 | $115.31 | $115.31 | 624,049 |
| 2023-03-08 | $116.98 | $119.30 | $115.15 | $119.00 | $119.00 | 354,398 |
| 2023-03-07 | $117.61 | $119.65 | $116.28 | $117.53 | $117.53 | 433,051 |
| 2023-03-06 | $118.61 | $119.10 | $116.13 | $117.43 | $117.43 | 423,986 |
| 2023-03-03 | $118.63 | $119.23 | $114.22 | $118.93 | $118.93 | 583,489 |
| 2023-03-02 | $115.88 | $118.95 | $114.62 | $118.40 | $118.40 | 205,949 |
| 2023-03-01 | $117.98 | $119.61 | $116.37 | $118.13 | $118.13 | 223,609 |
| 2023-02-28 | $115.15 | $120.93 | $114.96 | $117.68 | $117.68 | 615,353 |
| 2023-02-27 | $118.53 | $120.69 | $117.00 | $120.25 | $120.25 | 367,736 |
| 2023-02-24 | $105.32 | $117.88 | $104.95 | $116.66 | $116.66 | 949,991 |
| 2023-02-23 | $109.00 | $110.88 | $105.71 | $107.69 | $107.69 | 617,373 |
| 2023-02-22 | $108.71 | $110.44 | $105.74 | $107.79 | $107.79 | 272,993 |
| 2023-02-21 | $110.96 | $110.96 | $106.55 | $108.45 | $108.45 | 406,562 |
| 2023-02-17 | $111.91 | $113.37 | $110.22 | $112.73 | $112.73 | 328,631 |
| 2023-02-16 | $108.42 | $114.31 | $107.05 | $111.64 | $111.64 | 455,361 |
| 2023-02-15 | $107.30 | $111.55 | $107.30 | $110.41 | $110.41 | 247,936 |
| 2023-02-14 | $104.60 | $107.94 | $103.58 | $107.42 | $107.42 | 220,905 |
| 2023-02-13 | $104.46 | $106.93 | $103.35 | $105.55 | $105.55 | 159,045 |
| 2023-02-10 | $103.56 | $105.38 | $101.98 | $104.10 | $104.10 | 369,612 |
| 2023-02-09 | $106.23 | $106.74 | $104.34 | $104.95 | $104.95 | 369,812 |
| 2023-02-08 | $107.96 | $111.04 | $105.19 | $105.34 | $105.34 | 220,479 |
| 2023-02-07 | $106.43 | $109.16 | $104.95 | $108.72 | $108.72 | 273,097 |
| 2023-02-06 | $108.45 | $108.57 | $104.53 | $105.64 | $105.64 | 388,749 |
| 2023-02-03 | $108.08 | $110.95 | $105.44 | $109.29 | $109.29 | 380,654 |
| 2023-02-02 | $103.69 | $111.39 | $103.69 | $111.18 | $111.18 | 511,193 |
| 2023-02-01 | $98.30 | $102.69 | $96.52 | $102.25 | $102.25 | 321,538 |
| 2023-01-31 | $96.92 | $99.16 | $96.92 | $98.30 | $98.30 | 208,781 |
| 2023-01-30 | $98.75 | $99.72 | $96.20 | $96.26 | $96.26 | 191,230 |
| 2023-01-27 | $97.05 | $101.61 | $96.76 | $100.31 | $100.31 | 197,358 |
| 2023-01-26 | $97.97 | $98.57 | $94.51 | $97.23 | $97.23 | 135,583 |
| 2023-01-25 | $98.06 | $98.06 | $96.09 | $96.41 | $96.41 | 105,816 |
| 2023-01-24 | $99.98 | $101.11 | $98.83 | $99.40 | $99.40 | 92,718 |
| 2023-01-23 | $100.18 | $101.55 | $98.96 | $100.18 | $100.18 | 206,602 |
| 2023-01-20 | $101.61 | $102.12 | $98.89 | $99.90 | $99.90 | 225,458 |
| 2023-01-19 | $99.68 | $101.40 | $98.46 | $100.11 | $100.11 | 236,112 |
| 2023-01-18 | $106.87 | $107.00 | $99.30 | $101.11 | $101.11 | 211,833 |
| 2023-01-17 | $101.23 | $106.49 | $100.20 | $106.01 | $106.01 | 209,824 |
| 2023-01-13 | $101.94 | $104.54 | $98.77 | $101.79 | $101.79 | 207,490 |
| 2023-01-12 | $105.70 | $105.92 | $101.54 | $102.90 | $102.90 | 448,375 |
| 2023-01-11 | $99.00 | $106.98 | $99.00 | $105.22 | $105.22 | 662,306 |
| 2023-01-10 | $88.02 | $101.00 | $87.24 | $98.99 | $98.99 | 598,121 |
| 2023-01-09 | $87.00 | $92.95 | $86.07 | $87.83 | $87.83 | 356,763 |
| 2023-01-06 | $87.72 | $88.68 | $85.74 | $85.89 | $85.89 | 464,784 |
| 2023-01-05 | $93.51 | $94.68 | $87.85 | $88.10 | $88.10 | 280,539 |
| 2023-01-04 | $94.50 | $95.59 | $92.72 | $94.47 | $94.47 | 199,836 |
| 2023-01-03 | $95.00 | $96.69 | $92.83 | $94.08 | $94.08 | 271,914 |
| 2022-12-30 | $92.05 | $94.20 | $91.19 | $93.67 | $93.67 | 260,610 |
| 2022-12-29 | $92.36 | $94.07 | $91.58 | $93.29 | $93.29 | 129,040 |
| 2022-12-28 | $90.31 | $90.90 | $88.73 | $90.79 | $90.79 | 172,154 |
| 2022-12-27 | $94.52 | $94.52 | $89.74 | $89.89 | $89.89 | 221,066 |
| 2022-12-23 | $95.06 | $95.78 | $92.72 | $95.22 | $95.22 | 206,065 |
| 2022-12-22 | $96.61 | $96.61 | $92.16 | $95.80 | $95.80 | 192,364 |
| 2022-12-21 | $93.99 | $97.33 | $92.58 | $96.91 | $96.91 | 353,273 |
| 2022-12-20 | $91.71 | $93.41 | $90.80 | $93.19 | $93.19 | 243,478 |
| 2022-12-19 | $93.90 | $93.90 | $91.46 | $92.77 | $92.77 | 257,975 |
| 2022-12-16 | $93.75 | $96.03 | $91.43 | $94.63 | $94.63 | 586,315 |
| 2022-12-15 | $95.58 | $97.58 | $93.40 | $95.56 | $95.56 | 442,831 |
| 2022-12-14 | $100.01 | $100.24 | $95.57 | $97.22 | $97.22 | 361,638 |
| 2022-12-13 | $104.64 | $106.93 | $97.39 | $100.52 | $100.52 | 378,366 |
| 2022-12-12 | $99.02 | $102.96 | $98.85 | $100.44 | $100.44 | 392,027 |
| 2022-12-09 | $98.68 | $101.41 | $97.45 | $99.31 | $99.31 | 217,473 |
| 2022-12-08 | $99.37 | $101.00 | $96.91 | $99.10 | $99.10 | 200,154 |
| 2022-12-07 | $95.27 | $98.57 | $95.02 | $98.37 | $98.37 | 262,905 |
| 2022-12-06 | $101.80 | $102.49 | $94.66 | $95.69 | $95.69 | 424,267 |
| 2022-12-05 | $109.79 | $110.87 | $100.29 | $102.75 | $102.75 | 443,497 |
| 2022-12-02 | $106.78 | $111.14 | $105.21 | $110.90 | $110.90 | 241,117 |
| 2022-12-01 | $109.14 | $111.36 | $106.99 | $108.37 | $108.37 | 259,112 |
| 2022-11-30 | $104.45 | $109.38 | $103.49 | $109.05 | $109.05 | 266,387 |
| 2022-11-29 | $106.22 | $106.98 | $103.30 | $103.87 | $103.87 | 376,944 |
| 2022-11-28 | $105.02 | $107.18 | $105.02 | $106.37 | $106.37 | 308,135 |
| 2022-11-25 | $105.10 | $106.28 | $102.95 | $105.52 | $105.52 | 115,000 |
| 2022-11-23 | $102.50 | $106.11 | $101.67 | $105.51 | $105.51 | 181,566 |
| 2022-11-22 | $100.60 | $102.51 | $98.37 | $102.18 | $102.18 | 288,756 |
| 2022-11-21 | $105.75 | $106.63 | $101.14 | $101.25 | $101.25 | 338,218 |
| 2022-11-18 | $108.98 | $108.98 | $105.33 | $106.62 | $106.62 | 249,735 |
| 2022-11-17 | $105.13 | $107.48 | $103.72 | $106.27 | $106.27 | 346,143 |
| 2022-11-16 | $106.79 | $108.67 | $103.70 | $107.23 | $107.23 | 324,062 |
| 2022-11-15 | $109.67 | $112.77 | $107.50 | $108.30 | $108.30 | 338,539 |
| 2022-11-14 | $109.51 | $110.83 | $105.04 | $107.20 | $107.20 | 466,902 |
| 2022-11-11 | $98.26 | $111.95 | $97.17 | $110.14 | $110.14 | 949,488 |
| 2022-11-10 | $100.45 | $101.18 | $97.67 | $98.24 | $98.24 | 566,793 |
| 2022-11-09 | $96.29 | $97.03 | $92.01 | $96.11 | $96.11 | 704,536 |
| 2022-11-08 | $100.65 | $100.65 | $95.57 | $96.80 | $96.80 | 457,855 |
| 2022-11-07 | $104.53 | $105.40 | $99.18 | $100.44 | $100.44 | 713,734 |
| 2022-11-04 | $108.52 | $108.75 | $98.24 | $102.87 | $102.87 | 906,882 |
| 2022-11-03 | $118.23 | $118.74 | $106.95 | $107.10 | $107.10 | 571,642 |
| 2022-11-02 | $128.00 | $134.97 | $114.11 | $121.17 | $121.17 | 1,562,035 |
| 2022-11-01 | $130.26 | $131.51 | $126.74 | $126.77 | $126.77 | 384,008 |
| 2022-10-31 | $128.01 | $129.63 | $125.86 | $127.49 | $127.49 | 244,849 |
| 2022-10-28 | $124.11 | $129.70 | $124.11 | $128.72 | $128.72 | 205,452 |
| 2022-10-27 | $125.11 | $128.89 | $122.87 | $124.47 | $124.47 | 323,941 |
| 2022-10-26 | $126.34 | $131.90 | $124.23 | $124.33 | $124.33 | 361,030 |
| 2022-10-25 | $118.12 | $128.29 | $118.12 | $125.34 | $125.34 | 565,298 |
| 2022-10-24 | $114.58 | $117.98 | $111.22 | $117.83 | $117.83 | 675,696 |
| 2022-10-21 | $113.76 | $114.99 | $110.08 | $114.49 | $114.49 | 652,538 |
| 2022-10-20 | $119.76 | $119.76 | $112.69 | $113.74 | $113.74 | 352,030 |
| 2022-10-19 | $118.60 | $119.42 | $115.86 | $119.27 | $119.27 | 180,162 |
| 2022-10-18 | $122.29 | $126.20 | $119.99 | $121.01 | $121.01 | 241,192 |
| 2022-10-17 | $120.28 | $122.11 | $117.34 | $117.63 | $117.63 | 257,369 |
| 2022-10-14 | $119.95 | $120.11 | $116.01 | $116.46 | $116.46 | 246,030 |
| 2022-10-13 | $115.92 | $122.45 | $114.48 | $118.94 | $118.94 | 219,395 |
| 2022-10-12 | $120.24 | $120.99 | $117.71 | $119.80 | $119.80 | 225,458 |
| 2022-10-11 | $119.05 | $123.28 | $115.90 | $119.69 | $119.69 | 209,829 |
| 2022-10-10 | $122.89 | $123.21 | $119.97 | $120.26 | $120.26 | 252,141 |
| 2022-10-07 | $130.44 | $131.00 | $121.95 | $122.93 | $122.93 | 376,956 |
| 2022-10-06 | $135.67 | $138.38 | $131.36 | $132.37 | $132.37 | 203,590 |
| 2022-10-05 | $132.30 | $137.83 | $130.11 | $136.77 | $136.77 | 322,211 |
| 2022-10-04 | $131.65 | $136.28 | $131.65 | $134.63 | $134.63 | 503,375 |
| 2022-10-03 | $125.27 | $132.85 | $124.42 | $127.51 | $127.51 | 477,749 |
| 2022-09-30 | $124.59 | $131.55 | $124.59 | $125.28 | $125.28 | 617,634 |
| 2022-09-29 | $120.09 | $125.94 | $120.05 | $125.69 | $125.69 | 256,944 |
| 2022-09-28 | $118.45 | $124.22 | $118.45 | $122.36 | $122.36 | 366,058 |
| 2022-09-27 | $121.50 | $123.37 | $116.15 | $118.83 | $118.83 | 360,025 |
| 2022-09-26 | $122.20 | $125.46 | $119.00 | $119.09 | $119.09 | 543,667 |
| 2022-09-23 | $126.44 | $127.86 | $120.20 | $122.73 | $122.73 | 459,119 |
| 2022-09-22 | $132.43 | $133.67 | $125.38 | $129.42 | $129.42 | 1,011,478 |
| 2022-09-21 | $154.78 | $155.00 | $132.42 | $132.43 | $132.43 | 1,432,222 |
| 2022-09-20 | $151.68 | $156.24 | $147.31 | $155.44 | $155.44 | 346,862 |
| 2022-09-19 | $149.10 | $154.39 | $145.88 | $153.16 | $153.16 | 272,068 |
| 2022-09-16 | $151.11 | $152.76 | $148.67 | $150.01 | $150.01 | 500,022 |
| 2022-09-15 | $157.50 | $160.96 | $154.62 | $154.71 | $154.71 | 287,746 |
| 2022-09-14 | $153.33 | $160.04 | $150.53 | $159.48 | $159.48 | 225,425 |
| 2022-09-13 | $151.66 | $155.44 | $150.29 | $153.33 | $153.33 | 297,331 |
| 2022-09-12 | $159.77 | $161.05 | $157.02 | $158.92 | $158.92 | 414,954 |
| 2022-09-09 | $157.66 | $161.13 | $154.05 | $159.25 | $159.25 | 474,842 |
| 2022-09-08 | $158.65 | $164.69 | $153.30 | $154.86 | $154.86 | 544,011 |
| 2022-09-07 | $150.80 | $161.79 | $150.71 | $160.42 | $160.42 | 360,315 |
| 2022-09-06 | $150.71 | $153.85 | $145.00 | $151.02 | $151.02 | 382,320 |
| 2022-09-02 | $153.35 | $155.94 | $147.33 | $152.93 | $152.93 | 300,110 |
| 2022-09-01 | $144.78 | $150.51 | $140.55 | $150.25 | $150.25 | 280,649 |
| 2022-08-31 | $146.77 | $149.40 | $144.06 | $147.45 | $147.45 | 248,232 |
| 2022-08-30 | $147.99 | $147.99 | $140.71 | $143.90 | $143.90 | 217,411 |
| 2022-08-29 | $144.94 | $147.09 | $143.07 | $146.68 | $146.68 | 158,392 |
| 2022-08-26 | $153.94 | $154.28 | $147.06 | $147.72 | $147.72 | 192,401 |
| 2022-08-25 | $153.12 | $155.90 | $152.18 | $155.05 | $155.05 | 194,842 |
| 2022-08-24 | $145.74 | $153.86 | $145.72 | $152.10 | $152.10 | 214,172 |
| 2022-08-23 | $142.79 | $145.40 | $141.06 | $145.24 | $145.24 | 183,271 |
| 2022-08-22 | $145.00 | $148.90 | $142.53 | $143.20 | $143.20 | 222,882 |
| 2022-08-19 | $150.42 | $150.90 | $146.33 | $147.59 | $147.59 | 282,157 |
| 2022-08-18 | $156.02 | $156.43 | $151.09 | $152.50 | $152.50 | 227,087 |
| 2022-08-17 | $151.84 | $163.00 | $151.84 | $155.78 | $155.78 | 454,964 |
| 2022-08-16 | $151.57 | $154.67 | $147.27 | $154.30 | $154.30 | 345,880 |
| 2022-08-15 | $150.52 | $153.69 | $149.41 | $152.64 | $152.64 | 140,851 |
| 2022-08-12 | $152.43 | $154.58 | $148.29 | $151.42 | $151.42 | 219,688 |
| 2022-08-11 | $150.89 | $152.60 | $148.75 | $151.80 | $151.80 | 268,496 |
| 2022-08-10 | $145.54 | $151.35 | $145.03 | $149.72 | $149.72 | 259,708 |
| 2022-08-09 | $147.73 | $148.21 | $139.29 | $141.65 | $141.65 | 365,940 |
| 2022-08-08 | $150.43 | $161.74 | $147.81 | $149.62 | $149.62 | 469,905 |
| 2022-08-05 | $150.33 | $159.47 | $148.80 | $149.66 | $149.66 | 426,715 |
| 2022-08-04 | $156.89 | $157.03 | $150.87 | $153.42 | $153.42 | 382,419 |
| 2022-08-03 | $153.97 | $156.00 | $150.41 | $154.69 | $154.69 | 363,174 |
| 2022-08-02 | $156.48 | $158.90 | $152.51 | $154.38 | $154.38 | 249,161 |
| 2022-08-01 | $152.60 | $160.00 | $152.60 | $157.94 | $157.94 | 547,813 |
| 2022-07-29 | $157.78 | $159.00 | $154.18 | $154.63 | $154.63 | 238,940 |
| 2022-07-28 | $154.25 | $158.75 | $148.89 | $157.98 | $157.98 | 445,475 |
| 2022-07-27 | $147.07 | $154.07 | $147.07 | $153.59 | $153.59 | 360,731 |
| 2022-07-26 | $147.32 | $147.82 | $144.00 | $146.04 | $146.04 | 357,570 |
| 2022-07-25 | $149.10 | $151.03 | $146.61 | $147.63 | $147.63 | 301,616 |
| 2022-07-22 | $154.00 | $154.51 | $147.79 | $149.95 | $149.95 | 305,059 |
| 2022-07-21 | $146.39 | $153.66 | $145.56 | $152.28 | $152.28 | 352,717 |
| 2022-07-20 | $143.12 | $150.23 | $143.12 | $147.03 | $147.03 | 327,311 |
| 2022-07-19 | $144.14 | $149.01 | $142.50 | $143.10 | $143.10 | 565,903 |
| 2022-07-18 | $145.26 | $148.60 | $140.60 | $142.31 | $142.31 | 413,525 |
| 2022-07-15 | $139.32 | $144.73 | $137.28 | $143.82 | $143.82 | 415,699 |
| 2022-07-14 | $131.66 | $137.97 | $128.02 | $137.11 | $137.11 | 386,667 |
| 2022-07-13 | $130.87 | $139.88 | $130.10 | $132.55 | $132.55 | 337,414 |
| 2022-07-12 | $134.42 | $136.55 | $131.02 | $133.91 | $133.91 | 431,135 |
| 2022-07-11 | $140.23 | $142.37 | $134.13 | $135.12 | $135.12 | 563,313 |
| 2022-07-08 | $131.01 | $145.77 | $130.95 | $141.72 | $141.72 | 2,842,562 |
| 2022-07-07 | $110.57 | $116.58 | $110.40 | $115.07 | $115.07 | 292,036 |
| 2022-07-06 | $117.13 | $118.32 | $108.94 | $110.28 | $110.28 | 237,895 |
| 2022-07-05 | $108.96 | $117.34 | $107.48 | $116.75 | $116.75 | 288,168 |
| 2022-07-01 | $107.84 | $112.37 | $105.33 | $112.25 | $112.25 | 252,453 |
| 2022-06-30 | $113.70 | $114.19 | $107.30 | $108.03 | $108.03 | 424,986 |
| 2022-06-29 | $112.79 | $116.56 | $110.23 | $116.38 | $116.38 | 270,033 |
| 2022-06-28 | $114.73 | $115.88 | $110.77 | $113.56 | $113.56 | 349,059 |
| 2022-06-27 | $117.72 | $117.72 | $113.43 | $113.95 | $113.95 | 364,836 |
| 2022-06-24 | $109.88 | $116.28 | $109.14 | $115.62 | $115.62 | 727,609 |
| 2022-06-23 | $109.19 | $111.04 | $107.34 | $109.98 | $109.98 | 368,923 |
| 2022-06-22 | $108.89 | $111.42 | $106.99 | $108.29 | $108.29 | 484,583 |
| 2022-06-21 | $111.51 | $114.73 | $109.75 | $111.26 | $111.26 | 628,032 |
| 2022-06-17 | $108.05 | $114.34 | $106.84 | $108.15 | $108.15 | 599,559 |
| 2022-06-16 | $111.08 | $112.20 | $103.03 | $107.95 | $107.95 | 443,246 |
| 2022-06-15 | $114.83 | $118.39 | $110.77 | $115.26 | $115.26 | 655,601 |
| 2022-06-14 | $117.12 | $117.91 | $110.98 | $113.92 | $113.92 | 311,268 |
| 2022-06-13 | $129.54 | $129.54 | $114.78 | $116.93 | $116.93 | 605,978 |
| 2022-06-10 | $133.17 | $137.67 | $130.48 | $134.51 | $134.51 | 370,929 |
| 2022-06-09 | $144.53 | $144.59 | $133.45 | $138.03 | $138.03 | 611,340 |
| 2022-06-08 | $151.76 | $152.57 | $145.77 | $149.22 | $149.22 | 351,729 |
| 2022-06-07 | $145.97 | $153.21 | $145.82 | $151.90 | $151.90 | 223,324 |
| 2022-06-06 | $146.03 | $147.70 | $142.43 | $147.15 | $147.15 | 203,042 |
| 2022-06-03 | $140.71 | $143.95 | $138.51 | $143.46 | $143.46 | 226,673 |
| 2022-06-02 | $137.98 | $150.67 | $135.87 | $143.11 | $143.11 | 367,774 |
| 2022-06-01 | $140.85 | $140.85 | $130.86 | $137.98 | $137.98 | 388,624 |
| 2022-05-31 | $140.85 | $144.69 | $140.00 | $140.85 | $140.85 | 450,720 |
| 2022-05-27 | $137.22 | $140.67 | $134.65 | $140.61 | $140.61 | 405,088 |
| 2022-05-26 | $135.50 | $137.78 | $132.96 | $136.54 | $136.54 | 263,747 |
| 2022-05-25 | $130.10 | $136.02 | $128.11 | $135.24 | $135.24 | 240,076 |
| 2022-05-24 | $135.96 | $136.00 | $127.66 | $130.43 | $130.43 | 245,600 |
| 2022-05-23 | $133.39 | $139.67 | $129.79 | $138.85 | $138.85 | 250,831 |
| 2022-05-20 | $134.24 | $138.65 | $126.08 | $132.99 | $132.99 | 268,762 |
| 2022-05-19 | $124.52 | $134.59 | $124.52 | $133.01 | $133.01 | 316,382 |
| 2022-05-18 | $130.74 | $133.15 | $123.70 | $125.54 | $125.54 | 281,912 |
| 2022-05-17 | $136.02 | $137.00 | $132.31 | $133.07 | $133.07 | 228,764 |
| 2022-05-16 | $139.33 | $142.15 | $132.23 | $133.00 | $133.00 | 239,112 |
| 2022-05-13 | $129.77 | $141.69 | $128.93 | $139.04 | $139.04 | 549,792 |
| 2022-05-12 | $121.44 | $131.14 | $118.90 | $129.78 | $129.78 | 420,782 |
| 2022-05-11 | $132.65 | $133.84 | $120.63 | $122.60 | $122.60 | 354,854 |
| 2022-05-10 | $121.43 | $138.47 | $119.65 | $133.00 | $133.00 | 647,605 |
| 2022-05-09 | $122.28 | $124.62 | $113.26 | $120.34 | $120.34 | 666,197 |
| 2022-05-06 | $149.13 | $149.13 | $121.00 | $124.97 | $124.97 | 1,102,899 |
| 2022-05-05 | $128.15 | $128.15 | $114.85 | $118.12 | $118.12 | 450,099 |
| 2022-05-04 | $129.98 | $130.09 | $119.71 | $129.72 | $129.72 | 350,336 |
| 2022-05-03 | $128.01 | $131.28 | $124.68 | $128.68 | $128.68 | 225,272 |
| 2022-05-02 | $123.46 | $128.43 | $121.60 | $128.01 | $128.01 | 297,086 |
| 2022-04-29 | $124.74 | $132.00 | $122.41 | $123.37 | $123.37 | 497,097 |
| 2022-04-28 | $131.64 | $131.64 | $117.27 | $124.49 | $124.49 | 363,764 |
| 2022-04-27 | $128.22 | $132.30 | $127.60 | $129.92 | $129.92 | 261,894 |
| 2022-04-26 | $129.77 | $131.36 | $126.01 | $127.95 | $127.95 | 200,673 |
| 2022-04-25 | $125.89 | $132.68 | $125.89 | $131.80 | $131.80 | 182,804 |
| 2022-04-22 | $132.61 | $134.63 | $124.75 | $126.23 | $126.23 | 287,124 |
| 2022-04-21 | $145.04 | $149.30 | $133.37 | $133.93 | $133.93 | 252,187 |
| 2022-04-20 | $140.43 | $144.97 | $135.82 | $142.53 | $142.53 | 211,221 |
| 2022-04-19 | $136.30 | $143.79 | $136.30 | $139.49 | $139.49 | 285,862 |
| 2022-04-18 | $143.17 | $143.17 | $134.47 | $136.76 | $136.76 | 273,756 |
| 2022-04-14 | $148.55 | $148.55 | $143.10 | $144.51 | $144.51 | 166,750 |
| 2022-04-13 | $149.30 | $150.25 | $145.77 | $148.14 | $148.14 | 193,513 |
| 2022-04-12 | $149.92 | $153.65 | $145.69 | $147.92 | $147.92 | 216,347 |
| 2022-04-11 | $145.01 | $150.89 | $145.01 | $146.84 | $146.84 | 275,048 |
| 2022-04-08 | $151.42 | $154.88 | $146.60 | $151.91 | $151.91 | 294,608 |
| 2022-04-07 | $151.58 | $157.15 | $148.51 | $154.35 | $154.35 | 322,076 |
| 2022-04-06 | $156.14 | $156.93 | $146.23 | $152.98 | $152.98 | 578,913 |
| 2022-04-05 | $168.36 | $169.54 | $158.48 | $160.26 | $160.26 | 304,029 |
| 2022-04-04 | $164.61 | $169.43 | $162.05 | $168.01 | $168.01 | 468,666 |
| 2022-04-01 | $157.47 | $167.69 | $157.14 | $162.67 | $162.67 | 436,464 |
| 2022-03-31 | $151.19 | $161.80 | $151.04 | $157.47 | $157.47 | 626,085 |
| 2022-03-30 | $153.38 | $160.47 | $150.50 | $151.41 | $151.41 | 339,770 |
| 2022-03-29 | $150.53 | $159.75 | $149.06 | $154.24 | $154.24 | 392,182 |
| 2022-03-28 | $142.44 | $148.28 | $137.62 | $148.27 | $148.27 | 426,199 |
| 2022-03-25 | $145.34 | $146.28 | $140.53 | $143.82 | $143.82 | 222,317 |
| 2022-03-24 | $140.52 | $145.12 | $137.05 | $145.12 | $145.12 | 181,043 |
| 2022-03-23 | $142.15 | $147.51 | $137.23 | $139.75 | $139.75 | 234,057 |
| 2022-03-22 | $138.66 | $154.54 | $138.64 | $145.47 | $145.47 | 823,854 |
| 2022-03-21 | $138.06 | $141.65 | $135.40 | $139.53 | $139.53 | 446,375 |
| 2022-03-18 | $138.37 | $146.85 | $134.84 | $138.57 | $138.57 | 1,063,884 |
| 2022-03-17 | $130.41 | $143.91 | $128.43 | $138.67 | $138.67 | 629,955 |
| 2022-03-16 | $115.62 | $134.08 | $115.62 | $131.66 | $131.66 | 587,380 |
| 2022-03-15 | $107.65 | $115.05 | $107.03 | $113.87 | $113.87 | 325,661 |
| 2022-03-14 | $116.24 | $116.84 | $106.63 | $107.65 | $107.65 | 296,709 |
| 2022-03-11 | $126.83 | $126.83 | $117.32 | $118.62 | $118.62 | 215,831 |
| 2022-03-10 | $129.88 | $131.96 | $122.06 | $124.77 | $124.77 | 322,435 |
| 2022-03-09 | $127.81 | $134.93 | $127.81 | $133.32 | $133.32 | 224,717 |
| 2022-03-08 | $129.34 | $131.79 | $124.77 | $125.57 | $125.57 | 208,881 |
| 2022-03-07 | $132.80 | $136.76 | $129.98 | $130.63 | $130.63 | 320,696 |
| 2022-03-04 | $134.35 | $138.00 | $128.69 | $134.95 | $134.95 | 465,008 |
| 2022-03-03 | $136.32 | $137.53 | $133.75 | $135.60 | $135.60 | 242,080 |
| 2022-03-02 | $132.00 | $136.95 | $128.49 | $135.49 | $135.49 | 198,390 |
| 2022-03-01 | $128.67 | $134.49 | $128.60 | $131.53 | $131.53 | 415,679 |
| 2022-02-28 | $130.52 | $136.00 | $128.11 | $129.27 | $129.27 | 316,954 |
| 2022-02-25 | $125.53 | $131.29 | $124.17 | $131.18 | $131.18 | 304,342 |
| 2022-02-24 | $108.34 | $126.48 | $106.01 | $126.14 | $126.14 | 683,544 |
| 2022-02-23 | $111.56 | $113.21 | $106.72 | $107.61 | $107.61 | 381,051 |
| 2022-02-22 | $112.26 | $115.29 | $107.85 | $111.39 | $111.39 | 342,170 |
| 2022-02-18 | $117.49 | $118.43 | $112.88 | $112.92 | $112.92 | 369,898 |
| 2022-02-17 | $123.79 | $124.52 | $117.82 | $118.34 | $118.34 | 218,132 |
| 2022-02-16 | $127.38 | $127.54 | $123.02 | $125.19 | $125.19 | 206,921 |
| 2022-02-15 | $126.16 | $130.25 | $125.42 | $129.01 | $129.01 | 152,868 |
| 2022-02-14 | $122.47 | $128.02 | $121.10 | $123.57 | $123.57 | 194,749 |
| 2022-02-11 | $126.40 | $130.83 | $121.44 | $123.24 | $123.24 | 166,950 |
| 2022-02-10 | $125.98 | $131.85 | $123.51 | $125.86 | $125.86 | 238,452 |
| 2022-02-09 | $129.87 | $133.79 | $128.65 | $129.50 | $129.50 | 234,796 |
| 2022-02-08 | $123.91 | $129.51 | $123.25 | $128.50 | $128.50 | 205,707 |
| 2022-02-07 | $124.08 | $127.55 | $122.21 | $124.41 | $124.41 | 216,581 |
| 2022-02-04 | $121.29 | $127.07 | $119.00 | $124.35 | $124.35 | 192,621 |
| 2022-02-03 | $122.72 | $125.14 | $120.98 | $121.74 | $121.74 | 150,081 |
| 2022-02-02 | $125.91 | $129.00 | $122.27 | $125.50 | $125.50 | 190,125 |
| 2022-02-01 | $126.48 | $127.27 | $123.06 | $125.98 | $125.98 | 243,181 |
| 2022-01-31 | $119.38 | $124.91 | $117.70 | $124.83 | $124.83 | 337,813 |
| 2022-01-28 | $114.12 | $118.94 | $112.37 | $118.94 | $118.94 | 260,057 |
| 2022-01-27 | $121.37 | $122.99 | $113.38 | $114.90 | $114.90 | 325,484 |
| 2022-01-26 | $124.55 | $126.49 | $117.55 | $118.33 | $118.33 | 257,781 |
| 2022-01-25 | $123.36 | $124.66 | $118.20 | $121.89 | $121.89 | 240,377 |
| 2022-01-24 | $126.14 | $127.74 | $116.69 | $125.51 | $125.51 | 575,773 |
| 2022-01-21 | $128.80 | $132.71 | $125.54 | $128.72 | $128.72 | 400,559 |
| 2022-01-20 | $130.66 | $134.24 | $128.97 | $130.07 | $130.07 | 386,115 |
| 2022-01-19 | $133.52 | $135.71 | $127.37 | $127.67 | $127.67 | 360,415 |
| 2022-01-18 | $141.60 | $141.64 | $132.28 | $132.98 | $132.98 | 589,885 |
| 2022-01-14 | $143.12 | $144.48 | $138.13 | $141.10 | $141.10 | 439,784 |
| 2022-01-13 | $145.74 | $147.89 | $140.42 | $143.12 | $143.12 | 514,455 |
| 2022-01-12 | $145.19 | $145.99 | $135.81 | $142.39 | $142.39 | 665,370 |
| 2022-01-11 | $131.18 | $144.45 | $130.26 | $141.32 | $141.32 | 1,010,015 |
| 2022-01-10 | $102.50 | $141.00 | $102.50 | $130.04 | $130.04 | 2,586,550 |
| 2022-01-07 | $105.40 | $106.77 | $101.63 | $101.95 | $101.95 | 315,690 |
| 2022-01-06 | $104.33 | $107.85 | $103.83 | $104.61 | $104.61 | 267,836 |
| 2022-01-05 | $116.56 | $117.92 | $105.88 | $106.01 | $106.01 | 385,084 |
| 2022-01-04 | $120.37 | $120.37 | $115.12 | $116.95 | $116.95 | 312,633 |
| 2022-01-03 | $118.85 | $121.67 | $118.08 | $120.67 | $120.67 | 329,777 |
| 2021-12-31 | $117.00 | $121.49 | $117.00 | $117.69 | $117.69 | 183,140 |
| 2021-12-30 | $116.42 | $120.00 | $115.85 | $117.39 | $117.39 | 203,465 |
| 2021-12-29 | $113.91 | $116.88 | $112.72 | $116.02 | $116.02 | 167,825 |
| 2021-12-28 | $118.84 | $120.15 | $113.38 | $113.89 | $113.89 | 337,599 |
| 2021-12-27 | $118.27 | $119.31 | $116.69 | $119.03 | $119.03 | 250,449 |
| 2021-12-23 | $118.00 | $122.20 | $115.96 | $118.81 | $118.81 | 232,017 |
| 2021-12-22 | $115.50 | $119.93 | $114.18 | $119.48 | $119.48 | 288,385 |
| 2021-12-21 | $109.55 | $115.64 | $106.66 | $115.50 | $115.50 | 405,057 |
| 2021-12-20 | $104.87 | $109.96 | $101.71 | $108.75 | $108.75 | 968,372 |
| 2021-12-17 | $99.30 | $109.38 | $99.30 | $106.87 | $106.87 | 1,717,434 |
| 2021-12-16 | $95.87 | $100.97 | $95.54 | $99.97 | $99.97 | 705,181 |
| 2021-12-15 | $93.08 | $95.91 | $89.51 | $95.44 | $95.44 | 300,544 |
| 2021-12-14 | $90.37 | $91.81 | $87.77 | $89.18 | $89.18 | 282,296 |
| 2021-12-13 | $90.07 | $92.20 | $88.45 | $91.90 | $91.90 | 229,769 |
| 2021-12-10 | $95.00 | $95.55 | $88.72 | $90.07 | $90.07 | 240,795 |
| 2021-12-09 | $100.00 | $101.00 | $94.61 | $94.98 | $94.98 | 236,674 |
| 2021-12-08 | $100.61 | $101.54 | $98.01 | $100.85 | $100.85 | 238,631 |
| 2021-12-07 | $100.47 | $102.45 | $98.24 | $99.58 | $99.58 | 263,680 |
| 2021-12-06 | $96.97 | $99.75 | $94.21 | $97.64 | $97.64 | 285,184 |
| 2021-12-03 | $105.86 | $105.94 | $93.59 | $98.06 | $98.06 | 548,882 |
| 2021-12-02 | $104.81 | $107.32 | $102.09 | $104.79 | $104.79 | 398,496 |
| 2021-12-01 | $106.13 | $110.49 | $104.96 | $106.53 | $106.53 | 413,720 |
| 2021-11-30 | $101.45 | $106.50 | $100.42 | $105.60 | $105.60 | 432,268 |
| 2021-11-29 | $99.83 | $102.59 | $97.36 | $101.76 | $101.76 | 680,282 |
| 2021-11-26 | $98.65 | $99.93 | $95.85 | $98.00 | $98.00 | 191,631 |
| 2021-11-24 | $95.83 | $101.17 | $94.76 | $98.50 | $98.50 | 197,778 |
| 2021-11-23 | $95.71 | $97.13 | $86.73 | $96.62 | $96.62 | 565,692 |
| 2021-11-22 | $101.12 | $101.12 | $95.16 | $95.99 | $95.99 | 266,549 |
| 2021-11-19 | $101.98 | $104.03 | $100.11 | $100.25 | $100.25 | 309,010 |
| 2021-11-18 | $109.96 | $110.28 | $100.08 | $101.32 | $101.32 | 537,737 |
| 2021-11-17 | $107.93 | $110.58 | $106.66 | $110.13 | $110.13 | 374,855 |
| 2021-11-16 | $105.85 | $108.88 | $104.72 | $107.61 | $107.61 | 262,598 |
| 2021-11-15 | $107.13 | $107.13 | $104.31 | $105.91 | $105.91 | 341,559 |
| 2021-11-12 | $106.50 | $107.17 | $105.31 | $106.66 | $106.66 | 207,416 |
| 2021-11-11 | $102.34 | $106.99 | $100.78 | $106.41 | $106.41 | 249,208 |
| 2021-11-10 | $102.71 | $104.50 | $100.05 | $101.78 | $101.78 | 289,848 |
| 2021-11-09 | $102.70 | $104.75 | $100.13 | $103.11 | $103.11 | 227,739 |
| 2021-11-08 | $108.20 | $108.20 | $97.52 | $102.14 | $102.14 | 863,733 |
| 2021-11-05 | $104.00 | $111.93 | $101.16 | $104.96 | $104.96 | 792,324 |
| 2021-11-04 | $116.10 | $122.00 | $107.06 | $114.83 | $114.83 | 906,599 |
| 2021-11-03 | $100.18 | $127.61 | $99.00 | $122.12 | $122.12 | 6,893,651 |
| 2021-11-02 | $73.13 | $76.82 | $72.00 | $76.80 | $76.80 | 308,135 |
| 2021-11-01 | $70.24 | $73.88 | $69.06 | $73.44 | $73.44 | 343,384 |
| 2021-10-29 | $69.59 | $71.22 | $69.17 | $70.14 | $70.14 | 163,121 |
| 2021-10-28 | $68.96 | $70.30 | $68.96 | $70.01 | $70.01 | 233,941 |
| 2021-10-27 | $71.22 | $72.49 | $68.59 | $68.74 | $68.74 | 224,583 |
| 2021-10-26 | $70.87 | $71.19 | $68.86 | $71.12 | $71.12 | 299,048 |
| 2021-10-25 | $68.56 | $71.40 | $68.52 | $70.50 | $70.50 | 374,690 |
| 2021-10-22 | $70.49 | $70.49 | $67.61 | $68.00 | $68.00 | 213,519 |
| 2021-10-21 | $69.71 | $70.66 | $69.21 | $70.43 | $70.43 | 111,349 |
| 2021-10-20 | $71.23 | $71.48 | $69.72 | $69.91 | $69.91 | 206,357 |
| 2021-10-19 | $70.44 | $73.41 | $69.70 | $70.81 | $70.81 | 232,461 |
| 2021-10-18 | $72.07 | $72.07 | $66.85 | $70.19 | $70.19 | 228,396 |
| 2021-10-15 | $73.36 | $73.57 | $71.38 | $72.29 | $72.29 | 521,013 |
| 2021-10-14 | $72.45 | $73.04 | $70.88 | $72.43 | $72.43 | 225,052 |
| 2021-10-13 | $68.46 | $72.94 | $68.39 | $71.81 | $71.81 | 456,618 |
| 2021-10-12 | $65.34 | $68.59 | $65.17 | $68.46 | $68.46 | 367,516 |
| 2021-10-11 | $62.92 | $66.10 | $62.06 | $65.50 | $65.50 | 395,753 |
| 2021-10-08 | $63.75 | $64.72 | $62.54 | $63.20 | $63.20 | 328,980 |
| 2021-10-07 | $61.52 | $63.67 | $61.24 | $63.39 | $63.39 | 262,785 |
| 2021-10-06 | $58.54 | $61.92 | $58.41 | $61.51 | $61.51 | 208,436 |
| 2021-10-05 | $58.17 | $59.90 | $58.05 | $59.35 | $59.35 | 227,798 |
| 2021-10-04 | $58.49 | $58.89 | $56.52 | $58.34 | $58.34 | 251,416 |
| 2021-10-01 | $59.11 | $59.11 | $57.69 | $58.64 | $58.64 | 266,591 |
| 2021-09-30 | $58.50 | $59.77 | $58.45 | $58.56 | $58.56 | 265,149 |
| 2021-09-29 | $57.29 | $58.27 | $56.51 | $58.13 | $58.13 | 247,954 |
| 2021-09-28 | $58.97 | $59.38 | $56.49 | $56.77 | $56.77 | 208,505 |
| 2021-09-27 | $58.88 | $59.92 | $57.74 | $59.22 | $59.22 | 235,105 |
| 2021-09-24 | $60.90 | $61.42 | $57.57 | $58.41 | $58.41 | 395,527 |
| 2021-09-23 | $62.30 | $62.93 | $60.66 | $61.34 | $61.34 | 359,302 |
| 2021-09-22 | $63.03 | $63.83 | $61.73 | $61.96 | $61.96 | 249,171 |
| 2021-09-21 | $63.04 | $64.99 | $62.29 | $62.83 | $62.83 | 336,906 |
| 2021-09-20 | $63.89 | $64.40 | $60.75 | $62.74 | $62.74 | 549,238 |
| 2021-09-17 | $61.87 | $65.82 | $60.50 | $65.79 | $65.79 | 1,375,869 |
| 2021-09-16 | $62.00 | $63.95 | $61.52 | $61.93 | $61.93 | 523,313 |
| 2021-09-15 | $61.34 | $64.25 | $60.40 | $62.09 | $62.09 | 616,844 |
| 2021-09-14 | $64.00 | $64.70 | $60.37 | $61.32 | $61.32 | 1,200,291 |
| 2021-09-13 | $56.25 | $67.00 | $56.25 | $64.96 | $64.96 | 4,806,466 |
| 2021-09-10 | $48.72 | $48.72 | $46.80 | $48.12 | $48.12 | 320,253 |
| 2021-09-09 | $47.34 | $49.35 | $47.06 | $48.66 | $48.66 | 300,420 |
| 2021-09-08 | $47.72 | $48.00 | $46.12 | $47.55 | $47.55 | 232,185 |
| 2021-09-07 | $47.41 | $48.55 | $46.91 | $47.92 | $47.92 | 174,787 |
| 2021-09-03 | $48.01 | $48.31 | $46.92 | $47.36 | $47.36 | 170,941 |
| 2021-09-02 | $48.27 | $48.82 | $47.76 | $48.00 | $48.00 | 364,130 |
| 2021-09-01 | $48.00 | $48.46 | $47.33 | $47.98 | $47.98 | 283,304 |
| 2021-08-31 | $46.55 | $48.00 | $46.07 | $47.80 | $47.80 | 231,676 |
| 2021-08-30 | $47.26 | $47.46 | $46.09 | $46.49 | $46.49 | 148,918 |
| 2021-08-27 | $46.56 | $47.85 | $46.19 | $46.90 | $46.90 | 181,190 |
| 2021-08-26 | $46.50 | $47.45 | $45.80 | $46.50 | $46.50 | 193,656 |
| 2021-08-25 | $47.35 | $47.35 | $45.49 | $46.27 | $46.27 | 158,197 |
| 2021-08-24 | $46.38 | $47.39 | $46.11 | $47.34 | $47.34 | 170,241 |
| 2021-08-23 | $44.75 | $46.27 | $44.57 | $46.17 | $46.17 | 283,451 |
| 2021-08-20 | $41.88 | $44.64 | $41.82 | $44.44 | $44.44 | 283,266 |
| 2021-08-19 | $44.63 | $44.74 | $41.66 | $41.91 | $41.91 | 250,943 |
| 2021-08-18 | $43.98 | $45.08 | $43.00 | $44.72 | $44.72 | 327,046 |
| 2021-08-17 | $44.94 | $45.40 | $43.49 | $43.63 | $43.63 | 371,970 |
| 2021-08-16 | $45.38 | $45.99 | $45.21 | $45.44 | $45.44 | 260,492 |
| 2021-08-13 | $45.93 | $46.30 | $44.95 | $45.59 | $45.59 | 258,347 |
| 2021-08-12 | $45.61 | $46.37 | $44.30 | $46.15 | $46.15 | 356,710 |
| 2021-08-11 | $47.92 | $48.31 | $45.60 | $46.00 | $46.00 | 487,550 |
| 2021-08-10 | $50.00 | $50.18 | $47.90 | $47.94 | $47.94 | 231,846 |
| 2021-08-09 | $49.92 | $50.95 | $49.01 | $49.56 | $49.56 | 347,808 |
| 2021-08-06 | $49.35 | $50.22 | $46.82 | $50.05 | $50.05 | 764,269 |
| 2021-08-05 | $49.44 | $49.83 | $48.02 | $48.29 | $48.29 | 629,170 |
| 2021-08-04 | $51.02 | $52.32 | $49.63 | $49.72 | $49.72 | 266,944 |
| 2021-08-03 | $50.63 | $51.97 | $50.23 | $51.10 | $51.10 | 385,910 |
| 2021-08-02 | $51.53 | $51.73 | $50.69 | $50.80 | $50.80 | 288,104 |
| 2021-07-30 | $50.92 | $51.83 | $50.92 | $51.12 | $51.12 | 163,019 |
| 2021-07-29 | $52.37 | $52.43 | $50.59 | $51.15 | $51.15 | 258,650 |
| 2021-07-28 | $50.58 | $52.75 | $50.58 | $52.24 | $52.24 | 282,299 |
| 2021-07-27 | $49.97 | $50.93 | $49.50 | $50.50 | $50.50 | 303,120 |
| 2021-07-26 | $50.09 | $50.37 | $48.71 | $50.36 | $50.36 | 522,021 |
| 2021-07-23 | $51.51 | $51.93 | $49.02 | $50.09 | $50.09 | 268,710 |
| 2021-07-22 | $52.76 | $53.20 | $50.53 | $51.18 | $51.18 | 397,853 |
| 2021-07-21 | $52.70 | $53.28 | $51.75 | $52.61 | $52.61 | 224,151 |
| 2021-07-20 | $52.26 | $53.49 | $52.25 | $52.45 | $52.45 | 353,503 |
| 2021-07-19 | $52.05 | $53.00 | $49.76 | $52.00 | $52.00 | 432,372 |
| 2021-07-16 | $53.91 | $54.92 | $52.97 | $53.06 | $53.06 | 379,298 |
| 2021-07-15 | $53.97 | $54.87 | $53.12 | $53.57 | $53.57 | 607,457 |
| 2021-07-14 | $59.00 | $60.20 | $53.56 | $53.90 | $53.90 | 1,008,381 |
| 2021-07-13 | $59.50 | $59.96 | $57.57 | $59.07 | $59.07 | 397,217 |
| 2021-07-12 | $61.51 | $61.71 | $58.50 | $59.45 | $59.45 | 660,451 |
| 2021-07-09 | $62.31 | $63.00 | $61.50 | $61.77 | $61.77 | 263,187 |
| 2021-07-08 | $59.52 | $63.48 | $59.05 | $62.27 | $62.27 | 367,996 |
| 2021-07-07 | $62.96 | $63.37 | $60.25 | $60.52 | $60.52 | 531,499 |
| 2021-07-06 | $63.71 | $63.78 | $62.11 | $62.90 | $62.90 | 243,992 |
| 2021-07-02 | $63.83 | $63.99 | $62.24 | $63.13 | $63.13 | 300,200 |
| 2021-07-01 | $66.25 | $67.28 | $63.16 | $63.75 | $63.75 | 435,411 |
| 2021-06-30 | $65.36 | $66.68 | $63.99 | $66.35 | $66.35 | 410,735 |
| 2021-06-29 | $65.65 | $66.15 | $64.12 | $65.02 | $65.02 | 309,416 |
| 2021-06-28 | $67.49 | $68.63 | $65.09 | $65.65 | $65.65 | 347,502 |
| 2021-06-25 | $66.80 | $68.48 | $65.04 | $67.32 | $67.32 | 592,095 |
| 2021-06-24 | $63.97 | $67.29 | $63.89 | $66.44 | $66.44 | 542,610 |
| 2021-06-23 | $63.21 | $64.10 | $62.79 | $63.55 | $63.55 | 578,292 |
| 2021-06-22 | $63.24 | $63.79 | $62.23 | $63.56 | $63.56 | 322,883 |
| 2021-06-21 | $64.47 | $64.91 | $62.06 | $63.04 | $63.04 | 393,330 |
| 2021-06-18 | $63.23 | $68.74 | $63.23 | $64.91 | $64.91 | 1,738,545 |
| 2021-06-17 | $63.25 | $64.62 | $62.53 | $63.60 | $63.60 | 463,488 |
| 2021-06-16 | $62.85 | $64.10 | $61.80 | $63.24 | $63.24 | 413,492 |
| 2021-06-15 | $63.41 | $64.47 | $62.60 | $63.19 | $63.19 | 498,406 |
| 2021-06-14 | $64.07 | $65.48 | $63.47 | $63.50 | $63.50 | 443,235 |
| 2021-06-11 | $64.48 | $65.32 | $63.90 | $63.90 | $63.90 | 423,137 |
| 2021-06-10 | $61.12 | $64.38 | $61.00 | $63.90 | $63.90 | 1,369,330 |
| 2021-06-09 | $64.58 | $65.35 | $63.09 | $63.10 | $63.10 | 606,516 |
| 2021-06-08 | $64.74 | $65.35 | $62.68 | $63.76 | $63.76 | 582,795 |
| 2021-06-07 | $62.45 | $64.88 | $61.95 | $64.29 | $64.29 | 663,219 |
| 2021-06-04 | $62.33 | $63.06 | $61.16 | $62.09 | $62.09 | 793,723 |
| 2021-06-03 | $62.55 | $63.79 | $60.77 | $61.80 | $61.80 | 1,307,543 |
| 2021-06-02 | $62.00 | $64.75 | $59.64 | $62.77 | $62.77 | 3,600,421 |
| 2021-06-01 | $75.54 | $77.32 | $75.28 | $76.25 | $76.25 | 479,037 |
| 2021-05-28 | $74.14 | $78.00 | $74.14 | $75.46 | $75.46 | 347,489 |
| 2021-05-27 | $74.52 | $75.21 | $73.80 | $75.20 | $75.20 | 555,011 |
| 2021-05-26 | $73.64 | $74.85 | $72.85 | $74.14 | $74.14 | 477,562 |
| 2021-05-25 | $74.50 | $76.18 | $73.52 | $73.58 | $73.58 | 413,526 |
| 2021-05-24 | $74.86 | $76.61 | $74.02 | $74.48 | $74.48 | 289,022 |
| 2021-05-21 | $77.16 | $77.16 | $72.77 | $74.04 | $74.04 | 523,924 |
| 2021-05-20 | $75.18 | $76.51 | $73.86 | $76.33 | $76.33 | 283,662 |
| 2021-05-19 | $73.34 | $75.22 | $72.81 | $74.95 | $74.95 | 330,496 |
| 2021-05-18 | $73.79 | $77.61 | $73.78 | $74.96 | $74.96 | 566,270 |
| 2021-05-17 | $79.25 | $80.44 | $72.16 | $74.18 | $74.18 | 730,197 |
| 2021-05-14 | $77.69 | $82.62 | $77.20 | $81.31 | $81.31 | 1,045,261 |
| 2021-05-13 | $76.20 | $79.52 | $75.32 | $77.24 | $77.24 | 667,833 |
| 2021-05-12 | $74.26 | $77.08 | $73.98 | $76.00 | $76.00 | 545,383 |
| 2021-05-11 | $75.41 | $79.75 | $72.73 | $76.94 | $76.94 | 424,385 |
| 2021-05-10 | $78.54 | $80.86 | $76.72 | $77.95 | $77.95 | 534,948 |
| 2021-05-07 | $75.00 | $83.72 | $72.28 | $80.00 | $80.00 | 1,260,350 |
| 2021-05-06 | $74.19 | $75.43 | $70.56 | $74.92 | $74.92 | 540,264 |
| 2021-05-05 | $72.67 | $77.43 | $72.16 | $74.82 | $74.82 | 738,170 |
| 2021-05-04 | $74.81 | $74.81 | $70.35 | $72.11 | $72.11 | 694,419 |
| 2021-05-03 | $78.07 | $78.97 | $74.68 | $75.13 | $75.13 | 462,458 |
| 2021-04-30 | $76.94 | $78.34 | $76.00 | $77.86 | $77.86 | 525,929 |
| 2021-04-29 | $80.00 | $80.55 | $76.14 | $76.91 | $76.91 | 511,389 |
| 2021-04-28 | $79.50 | $80.17 | $77.20 | $79.83 | $79.83 | 696,548 |
| 2021-04-27 | $83.07 | $83.07 | $79.13 | $79.59 | $79.59 | 803,419 |
| 2021-04-26 | $80.94 | $84.31 | $78.87 | $82.63 | $82.63 | 1,167,937 |
| 2021-04-23 | $82.23 | $83.23 | $79.02 | $79.73 | $79.73 | 1,075,751 |
| 2021-04-22 | $85.16 | $85.80 | $80.79 | $82.72 | $82.72 | 409,015 |
| 2021-04-21 | $82.06 | $85.88 | $81.73 | $84.25 | $84.25 | 679,926 |
| 2021-04-20 | $88.88 | $91.51 | $81.57 | $82.24 | $82.24 | 629,067 |
| 2021-04-19 | $90.25 | $92.12 | $88.77 | $89.58 | $89.58 | 511,909 |
| 2021-04-16 | $90.63 | $91.61 | $89.61 | $90.94 | $90.94 | 541,392 |
| 2021-04-15 | $92.88 | $94.79 | $90.30 | $90.76 | $90.76 | 705,625 |
| 2021-04-14 | $84.38 | $92.63 | $83.36 | $90.86 | $90.86 | 1,474,009 |
| 2021-04-13 | $78.75 | $88.00 | $77.43 | $85.71 | $85.71 | 2,875,942 |
| 2021-04-12 | $85.45 | $88.90 | $79.29 | $80.36 | $80.36 | 7,091,218 |
| 2021-04-09 | $134.38 | $134.38 | $130.99 | $132.76 | $132.76 | 133,991 |
| 2021-04-08 | $131.53 | $134.43 | $129.28 | $134.42 | $134.42 | 239,500 |
| 2021-04-07 | $132.89 | $133.45 | $127.01 | $128.88 | $128.88 | 407,003 |
| 2021-04-06 | $138.66 | $139.57 | $132.52 | $133.18 | $133.18 | 261,215 |
| 2021-04-05 | $140.32 | $140.40 | $135.20 | $136.95 | $136.95 | 194,555 |
| 2021-04-01 | $140.71 | $144.69 | $135.36 | $137.21 | $137.21 | 324,957 |
| 2021-03-31 | $138.98 | $144.04 | $137.93 | $138.86 | $138.86 | 532,179 |
| 2021-03-30 | $131.28 | $137.94 | $129.25 | $137.37 | $137.37 | 262,843 |
| 2021-03-29 | $136.79 | $138.48 | $129.69 | $131.65 | $131.65 | 258,394 |
| 2021-03-26 | $136.89 | $138.73 | $131.55 | $136.39 | $136.39 | 304,951 |
| 2021-03-25 | $127.24 | $138.21 | $126.25 | $137.03 | $137.03 | 454,781 |
| 2021-03-24 | $139.75 | $139.75 | $128.43 | $128.86 | $128.86 | 250,217 |
| 2021-03-23 | $141.93 | $147.98 | $140.54 | $140.93 | $140.93 | 441,253 |
| 2021-03-22 | $141.82 | $146.40 | $140.52 | $142.54 | $142.54 | 352,321 |
| 2021-03-19 | $134.21 | $143.49 | $133.00 | $142.75 | $142.75 | 1,228,590 |
| 2021-03-18 | $132.19 | $136.92 | $130.33 | $131.09 | $131.09 | 318,536 |
| 2021-03-17 | $135.01 | $136.14 | $129.70 | $134.22 | $134.22 | 438,161 |
| 2021-03-16 | $144.70 | $145.20 | $134.49 | $135.87 | $135.87 | 516,378 |
| 2021-03-15 | $141.59 | $146.46 | $139.72 | $144.66 | $144.66 | 343,898 |
| 2021-03-12 | $137.97 | $142.37 | $132.11 | $141.12 | $141.12 | 291,038 |
| 2021-03-11 | $138.11 | $141.75 | $135.62 | $140.86 | $140.86 | 374,401 |
| 2021-03-10 | $136.57 | $140.15 | $134.84 | $135.34 | $135.34 | 548,597 |
| 2021-03-09 | $129.60 | $134.07 | $125.10 | $132.26 | $132.26 | 959,005 |
| 2021-03-08 | $135.29 | $137.75 | $125.56 | $127.00 | $127.00 | 928,163 |
| 2021-03-05 | $144.44 | $144.44 | $131.93 | $138.75 | $138.75 | 616,097 |
| 2021-03-04 | $141.91 | $148.62 | $139.14 | $143.16 | $143.16 | 483,298 |
| 2021-03-03 | $148.75 | $149.00 | $141.99 | $143.25 | $143.25 | 329,876 |
| 2021-03-02 | $152.78 | $154.58 | $147.35 | $148.94 | $148.94 | 546,068 |
| 2021-03-01 | $161.37 | $161.78 | $151.26 | $152.92 | $152.92 | 704,247 |
| 2021-02-26 | $145.69 | $163.37 | $143.63 | $160.90 | $160.90 | 1,080,583 |
| 2021-02-25 | $153.00 | $155.49 | $143.44 | $147.73 | $147.73 | 970,653 |
| 2021-02-24 | $155.00 | $159.49 | $152.71 | $153.00 | $153.00 | 484,152 |
| 2021-02-23 | $154.03 | $159.50 | $151.28 | $155.46 | $155.46 | 668,941 |
| 2021-02-22 | $165.00 | $168.32 | $155.50 | $159.03 | $159.03 | 757,586 |
| 2021-02-19 | $170.65 | $172.09 | $167.09 | $168.03 | $168.03 | 460,289 |
| 2021-02-18 | $168.25 | $172.01 | $167.20 | $170.30 | $170.30 | 329,154 |
| 2021-02-17 | $172.70 | $174.68 | $167.29 | $170.00 | $170.00 | 362,418 |
| 2021-02-16 | $174.09 | $175.10 | $169.54 | $172.80 | $172.80 | 323,543 |
| 2021-02-12 | $174.05 | $176.56 | $172.01 | $172.35 | $172.35 | 447,711 |
| 2021-02-11 | $178.87 | $180.96 | $174.34 | $175.66 | $175.66 | 335,458 |
| 2021-02-10 | $181.26 | $183.72 | $173.44 | $176.78 | $176.78 | 241,971 |
| 2021-02-09 | $180.59 | $182.59 | $176.96 | $179.98 | $179.98 | 290,455 |
| 2021-02-08 | $182.54 | $188.30 | $178.54 | $179.97 | $179.97 | 390,212 |
| 2021-02-05 | $177.73 | $181.13 | $173.87 | $179.47 | $179.47 | 440,628 |
| 2021-02-04 | $177.00 | $178.92 | $168.02 | $175.37 | $175.37 | 656,236 |
| 2021-02-03 | $177.01 | $179.00 | $165.05 | $176.49 | $176.49 | 952,144 |
| 2021-02-02 | $186.19 | $189.58 | $175.41 | $177.66 | $177.66 | 741,216 |
| 2021-02-01 | $172.00 | $201.85 | $171.00 | $182.01 | $182.01 | 2,228,515 |
| 2021-01-29 | $252.65 | $253.73 | $135.65 | $168.42 | $168.42 | 7,505,925 |
| 2021-01-28 | $266.20 | $277.81 | $245.02 | $251.00 | $251.00 | 572,391 |
| 2021-01-27 | $244.41 | $286.19 | $238.90 | $265.56 | $265.56 | 816,641 |
| 2021-01-26 | $244.70 | $254.73 | $243.51 | $249.33 | $249.33 | 271,173 |
| 2021-01-25 | $253.45 | $262.37 | $240.44 | $244.62 | $244.62 | 395,025 |
| 2021-01-22 | $251.53 | $256.56 | $245.67 | $252.74 | $252.74 | 233,611 |
| 2021-01-21 | $270.44 | $270.86 | $251.50 | $251.88 | $251.88 | 350,226 |
| 2021-01-20 | $259.87 | $282.64 | $259.87 | $268.46 | $268.46 | 473,089 |
| 2021-01-19 | $250.60 | $261.15 | $249.21 | $257.61 | $257.61 | 282,713 |
| 2021-01-15 | $246.96 | $255.00 | $242.03 | $250.57 | $250.57 | 235,526 |
| 2021-01-14 | $234.73 | $249.59 | $233.71 | $247.10 | $247.10 | 242,558 |
| 2021-01-13 | $233.11 | $237.39 | $229.43 | $235.53 | $235.53 | 235,005 |
| 2021-01-12 | $232.24 | $236.30 | $228.42 | $233.05 | $233.05 | 202,365 |
| 2021-01-11 | $215.40 | $233.86 | $213.45 | $232.15 | $232.15 | 475,638 |
| 2021-01-08 | $222.00 | $223.80 | $207.39 | $214.89 | $214.89 | 518,578 |
| 2021-01-07 | $219.10 | $222.09 | $212.81 | $220.01 | $220.01 | 385,487 |
| 2021-01-06 | $224.25 | $225.84 | $215.58 | $218.48 | $218.48 | 359,859 |
| 2021-01-05 | $227.71 | $233.04 | $221.40 | $224.17 | $224.17 | 402,590 |
| 2021-01-04 | $235.21 | $236.75 | $222.16 | $227.97 | $227.97 | 302,016 |
| 2020-12-31 | $235.51 | $239.23 | $231.44 | $237.21 | $237.21 | 289,836 |
| 2020-12-30 | $243.86 | $249.45 | $234.65 | $235.40 | $235.40 | 381,141 |
| 2020-12-29 | $244.23 | $245.92 | $234.56 | $242.18 | $242.18 | 253,452 |
| 2020-12-28 | $244.78 | $246.33 | $238.67 | $243.93 | $243.93 | 275,021 |
| 2020-12-24 | $241.18 | $245.92 | $240.50 | $242.12 | $242.12 | 172,708 |
| 2020-12-23 | $235.33 | $245.75 | $229.27 | $242.80 | $242.80 | 233,382 |
| 2020-12-22 | $231.48 | $234.83 | $227.06 | $234.02 | $234.02 | 351,371 |
| 2020-12-21 | $228.03 | $232.64 | $222.50 | $229.65 | $229.65 | 356,166 |
| 2020-12-18 | $241.85 | $242.00 | $228.33 | $232.05 | $232.05 | 770,084 |
| 2020-12-17 | $225.79 | $242.03 | $224.57 | $239.15 | $239.15 | 646,509 |
| 2020-12-16 | $217.49 | $223.13 | $211.79 | $222.50 | $222.50 | 509,405 |
| 2020-12-15 | $190.13 | $219.16 | $189.83 | $217.52 | $217.52 | 1,127,947 |
| 2020-12-14 | $189.51 | $195.82 | $187.33 | $188.01 | $188.01 | 315,709 |
| 2020-12-11 | $197.10 | $198.52 | $187.23 | $189.37 | $189.37 | 619,839 |
| 2020-12-10 | $197.61 | $199.78 | $190.00 | $197.20 | $197.20 | 263,686 |
| 2020-12-09 | $193.31 | $197.83 | $191.39 | $196.90 | $196.90 | 336,485 |
| 2020-12-08 | $186.10 | $195.46 | $184.02 | $194.33 | $194.33 | 449,025 |
| 2020-12-07 | $181.50 | $187.00 | $180.46 | $184.57 | $184.57 | 477,884 |
| 2020-12-04 | $182.85 | $185.90 | $179.01 | $180.80 | $180.80 | 558,769 |
| 2020-12-03 | $193.00 | $194.99 | $181.18 | $184.50 | $184.50 | 1,009,631 |
| 2020-12-02 | $183.00 | $198.80 | $180.60 | $192.21 | $192.21 | 3,224,291 |
| 2020-12-01 | $244.51 | $244.51 | $237.76 | $240.64 | $240.64 | 239,840 |
| 2020-11-30 | $239.88 | $245.52 | $235.50 | $244.51 | $244.51 | 290,318 |
| 2020-11-27 | $225.87 | $234.12 | $225.87 | $233.86 | $233.86 | 107,732 |
| 2020-11-25 | $224.92 | $226.75 | $221.23 | $223.36 | $223.36 | 144,422 |
| 2020-11-24 | $236.60 | $236.60 | $223.76 | $225.36 | $225.36 | 278,889 |
| 2020-11-23 | $223.60 | $239.27 | $218.16 | $236.27 | $236.27 | 277,343 |
| 2020-11-20 | $224.00 | $231.78 | $224.00 | $224.62 | $224.62 | 250,729 |
| 2020-11-19 | $219.28 | $228.13 | $218.25 | $225.83 | $225.83 | 296,105 |
| 2020-11-18 | $222.69 | $223.87 | $212.99 | $218.43 | $218.43 | 341,064 |
| 2020-11-17 | $236.84 | $237.00 | $219.00 | $220.00 | $220.00 | 683,233 |
| 2020-11-16 | $264.34 | $274.21 | $241.80 | $242.73 | $242.73 | 354,705 |
| 2020-11-13 | $260.68 | $264.49 | $256.19 | $261.17 | $261.17 | 227,077 |
| 2020-11-12 | $257.23 | $258.61 | $250.48 | $258.26 | $258.26 | 172,402 |
| 2020-11-11 | $257.60 | $266.68 | $250.91 | $257.23 | $257.23 | 239,665 |
| 2020-11-10 | $233.02 | $252.85 | $224.59 | $251.08 | $251.08 | 352,090 |
| 2020-11-09 | $259.36 | $267.05 | $236.99 | $238.82 | $238.82 | 626,236 |
| 2020-11-06 | $249.84 | $263.86 | $235.97 | $255.52 | $255.52 | 456,776 |
| 2020-11-05 | $230.97 | $239.16 | $229.04 | $235.83 | $235.83 | 317,516 |
| 2020-11-04 | $223.50 | $233.35 | $221.08 | $225.96 | $225.96 | 292,416 |
| 2020-11-03 | $215.35 | $222.11 | $212.52 | $221.00 | $221.00 | 252,229 |
| 2020-11-02 | $214.10 | $222.06 | $208.02 | $212.00 | $212.00 | 160,829 |
| 2020-10-30 | $221.23 | $224.79 | $208.78 | $211.45 | $211.45 | 254,410 |
| 2020-10-29 | $222.33 | $225.78 | $219.23 | $222.44 | $222.44 | 175,564 |
| 2020-10-28 | $220.85 | $223.82 | $217.45 | $222.10 | $222.10 | 315,483 |
| 2020-10-27 | $222.92 | $230.85 | $220.76 | $225.09 | $225.09 | 224,848 |
| 2020-10-26 | $217.22 | $226.11 | $213.74 | $218.44 | $218.44 | 167,429 |
| 2020-10-23 | $213.48 | $223.06 | $211.32 | $220.15 | $220.15 | 228,275 |
| 2020-10-22 | $220.61 | $220.61 | $207.00 | $214.52 | $214.52 | 399,072 |
| 2020-10-21 | $224.00 | $228.10 | $216.06 | $218.04 | $218.04 | 316,399 |
| 2020-10-20 | $232.37 | $232.43 | $222.15 | $223.10 | $223.10 | 240,163 |
| 2020-10-19 | $235.83 | $238.18 | $226.71 | $231.20 | $231.20 | 289,917 |
| 2020-10-16 | $244.25 | $244.25 | $235.53 | $235.83 | $235.83 | 313,737 |
| 2020-10-15 | $241.42 | $245.99 | $237.22 | $244.03 | $244.03 | 131,427 |
| 2020-10-14 | $258.59 | $261.05 | $240.56 | $244.19 | $244.19 | 300,885 |
| 2020-10-13 | $258.30 | $259.38 | $253.42 | $257.95 | $257.95 | 223,491 |
| 2020-10-12 | $258.89 | $259.78 | $251.66 | $259.50 | $259.50 | 253,573 |
| 2020-10-09 | $246.68 | $252.11 | $245.37 | $251.88 | $251.88 | 168,666 |
| 2020-10-08 | $246.61 | $248.21 | $238.33 | $244.77 | $244.77 | 204,501 |
| 2020-10-07 | $237.96 | $246.35 | $234.54 | $245.26 | $245.26 | 243,356 |
| 2020-10-06 | $226.36 | $238.99 | $223.05 | $234.00 | $234.00 | 315,553 |
| 2020-10-05 | $228.00 | $229.22 | $221.61 | $225.72 | $225.72 | 316,401 |
| 2020-10-02 | $228.65 | $228.65 | $222.84 | $227.03 | $227.03 | 245,952 |
| 2020-10-01 | $238.66 | $241.00 | $226.02 | $230.62 | $230.62 | 288,447 |
| 2020-09-30 | $231.76 | $241.93 | $230.09 | $238.11 | $238.11 | 345,626 |
| 2020-09-29 | $230.77 | $239.01 | $230.67 | $233.58 | $233.58 | 162,501 |
| 2020-09-28 | $230.13 | $233.35 | $225.62 | $228.74 | $228.74 | 165,089 |
| 2020-09-25 | $221.33 | $227.98 | $221.33 | $227.16 | $227.16 | 151,309 |
| 2020-09-24 | $216.14 | $224.25 | $214.59 | $222.54 | $222.54 | 167,265 |
| 2020-09-23 | $220.90 | $227.24 | $217.43 | $217.80 | $217.80 | 249,831 |
| 2020-09-22 | $225.90 | $225.90 | $214.27 | $222.21 | $222.21 | 250,613 |
| 2020-09-21 | $228.39 | $232.82 | $214.75 | $225.33 | $225.33 | 566,031 |
| 2020-09-18 | $230.81 | $241.82 | $226.72 | $233.33 | $233.33 | 718,805 |
| 2020-09-17 | $223.60 | $227.98 | $221.00 | $227.66 | $227.66 | 216,138 |
| 2020-09-16 | $228.22 | $232.49 | $225.85 | $227.18 | $227.18 | 292,700 |
| 2020-09-15 | $225.33 | $229.19 | $221.71 | $226.28 | $226.28 | 347,921 |
| 2020-09-14 | $211.66 | $222.36 | $211.66 | $220.15 | $220.15 | 238,014 |
| 2020-09-11 | $212.77 | $215.94 | $207.57 | $210.29 | $210.29 | 210,619 |
| 2020-09-10 | $216.97 | $221.64 | $210.72 | $211.10 | $211.10 | 232,598 |
| 2020-09-09 | $209.48 | $217.84 | $207.99 | $215.85 | $215.85 | 272,799 |
| 2020-09-08 | $205.97 | $210.36 | $202.72 | $207.00 | $207.00 | 288,046 |
| 2020-09-04 | $219.72 | $222.40 | $202.56 | $212.43 | $212.43 | 366,213 |
| 2020-09-03 | $219.85 | $220.41 | $203.83 | $216.42 | $216.42 | 512,970 |
| 2020-09-02 | $230.00 | $230.00 | $216.54 | $221.39 | $221.39 | 327,641 |
| 2020-09-01 | $221.13 | $232.58 | $219.97 | $226.70 | $226.70 | 372,864 |
| 2020-08-31 | $220.63 | $224.77 | $214.51 | $220.18 | $220.18 | 267,248 |
| 2020-08-28 | $215.00 | $220.39 | $214.52 | $219.74 | $219.74 | 239,910 |
| 2020-08-27 | $213.00 | $215.84 | $211.52 | $215.26 | $215.26 | 264,841 |
| 2020-08-26 | $216.91 | $218.72 | $207.67 | $215.00 | $215.00 | 381,597 |
| 2020-08-25 | $213.89 | $217.22 | $212.02 | $215.02 | $215.02 | 265,603 |
| 2020-08-24 | $211.45 | $221.74 | $209.90 | $214.41 | $214.41 | 518,548 |
| 2020-08-21 | $208.78 | $211.12 | $203.15 | $207.26 | $207.26 | 304,519 |
| 2020-08-20 | $206.69 | $210.84 | $206.68 | $209.30 | $209.30 | 336,203 |
| 2020-08-19 | $183.64 | $211.22 | $183.64 | $208.30 | $208.30 | 1,730,959 |
| 2020-08-18 | $173.10 | $176.12 | $172.01 | $175.38 | $175.38 | 199,664 |
| 2020-08-17 | $175.03 | $178.00 | $170.80 | $173.03 | $173.03 | 185,802 |
| 2020-08-14 | $178.31 | $182.57 | $172.62 | $172.95 | $172.95 | 222,156 |
| 2020-08-13 | $179.46 | $184.99 | $175.14 | $178.22 | $178.22 | 178,429 |
| 2020-08-12 | $181.31 | $185.37 | $177.93 | $179.53 | $179.53 | 458,368 |
| 2020-08-11 | $187.70 | $187.70 | $180.74 | $181.75 | $181.75 | 401,979 |
| 2020-08-10 | $202.07 | $203.27 | $184.25 | $187.07 | $187.07 | 699,970 |
| 2020-08-07 | $189.81 | $217.58 | $187.51 | $202.07 | $202.07 | 1,179,600 |
| 2020-08-06 | $189.57 | $190.68 | $181.54 | $184.39 | $184.39 | 725,609 |
| 2020-08-05 | $169.26 | $191.98 | $168.23 | $190.09 | $190.09 | 1,408,086 |
| 2020-08-04 | $135.20 | $177.56 | $134.99 | $169.05 | $169.05 | 2,597,931 |
| 2020-08-03 | $125.11 | $128.62 | $122.46 | $127.46 | $127.46 | 147,112 |
| 2020-07-31 | $127.78 | $129.66 | $121.75 | $124.48 | $124.48 | 204,932 |
| 2020-07-30 | $123.86 | $131.21 | $122.86 | $127.90 | $127.90 | 373,111 |
| 2020-07-29 | $121.96 | $127.25 | $120.00 | $125.91 | $125.91 | 192,143 |
| 2020-07-28 | $123.79 | $124.99 | $120.37 | $120.72 | $120.72 | 246,431 |
| 2020-07-27 | $121.42 | $123.86 | $119.74 | $123.71 | $123.71 | 185,945 |
| 2020-07-24 | $125.25 | $125.25 | $118.06 | $120.63 | $120.63 | 208,163 |
| 2020-07-23 | $118.48 | $125.99 | $117.72 | $123.59 | $123.59 | 365,394 |
| 2020-07-22 | $117.36 | $120.08 | $115.01 | $118.72 | $118.72 | 186,871 |
| 2020-07-21 | $119.79 | $120.50 | $114.85 | $117.76 | $117.76 | 222,203 |
| 2020-07-20 | $119.31 | $123.57 | $116.12 | $118.16 | $118.16 | 172,908 |
| 2020-07-17 | $118.14 | $121.86 | $118.00 | $119.37 | $119.37 | 227,100 |
| 2020-07-16 | $121.87 | $122.98 | $114.03 | $117.84 | $117.84 | 327,300 |
| 2020-07-15 | $118.24 | $123.74 | $116.63 | $123.37 | $123.37 | 382,600 |
| 2020-07-14 | $111.83 | $115.57 | $108.86 | $115.40 | $115.40 | 239,300 |
| 2020-07-13 | $113.50 | $117.45 | $111.46 | $111.60 | $111.60 | 312,800 |
| 2020-07-10 | $116.94 | $117.68 | $110.34 | $112.19 | $112.19 | 273,200 |
| 2020-07-09 | $115.29 | $119.11 | $111.24 | $116.53 | $116.53 | 305,900 |
| 2020-07-08 | $112.73 | $114.91 | $110.78 | $114.88 | $114.88 | 228,500 |
| 2020-07-07 | $112.33 | $114.90 | $110.15 | $112.29 | $112.29 | 302,300 |
| 2020-07-06 | $114.58 | $115.46 | $111.58 | $112.26 | $112.26 | 410,200 |
| 2020-07-02 | $115.44 | $119.66 | $113.02 | $113.50 | $113.50 | 389,300 |
| 2020-07-01 | $116.12 | $117.70 | $113.62 | $114.67 | $114.67 | 444,500 |
| 2020-06-30 | $114.66 | $118.38 | $113.16 | $115.89 | $115.89 | 254,400 |
| 2020-06-29 | $109.65 | $115.16 | $106.03 | $114.97 | $114.97 | 334,200 |
| 2020-06-26 | $114.97 | $115.20 | $108.74 | $109.59 | $109.59 | 488,020 |
| 2020-06-25 | $114.42 | $115.10 | $110.66 | $114.06 | $114.06 | 439,185 |
| 2020-06-24 | $122.13 | $123.10 | $114.56 | $114.86 | $114.86 | 298,031 |
| 2020-06-23 | $127.04 | $128.94 | $122.74 | $122.99 | $122.99 | 288,201 |
| 2020-06-22 | $128.73 | $129.99 | $124.64 | $126.50 | $126.50 | 360,758 |
| 2020-06-19 | $122.31 | $128.78 | $120.98 | $127.75 | $127.75 | 545,510 |
| 2020-06-18 | $117.07 | $120.78 | $114.92 | $120.53 | $120.53 | 554,220 |
| 2020-06-17 | $118.04 | $118.04 | $115.36 | $116.02 | $116.02 | 251,742 |
| 2020-06-16 | $123.01 | $123.99 | $116.15 | $117.09 | $117.09 | 272,891 |
| 2020-06-15 | $109.89 | $118.32 | $108.10 | $117.22 | $117.22 | 230,415 |
| 2020-06-12 | $118.03 | $119.55 | $107.38 | $111.13 | $111.13 | 394,421 |
| 2020-06-11 | $119.75 | $120.42 | $114.69 | $115.40 | $115.40 | 427,178 |
| 2020-06-10 | $115.91 | $123.30 | $114.46 | $121.69 | $121.69 | 527,535 |
| 2020-06-09 | $120.23 | $121.18 | $114.10 | $114.70 | $114.70 | 412,834 |
| 2020-06-08 | $120.00 | $121.53 | $118.52 | $120.28 | $120.28 | 437,178 |
| 2020-06-05 | $121.00 | $123.94 | $112.50 | $120.09 | $120.09 | 634,756 |
| 2020-06-04 | $127.00 | $129.46 | $122.05 | $123.48 | $123.48 | 317,299 |
| 2020-06-03 | $126.18 | $133.40 | $126.18 | $127.46 | $127.46 | 410,370 |
| 2020-06-02 | $125.00 | $127.36 | $123.31 | $126.26 | $126.26 | 186,811 |
| 2020-06-01 | $122.89 | $126.50 | $122.89 | $124.98 | $124.98 | 236,069 |
| 2020-05-29 | $123.92 | $124.73 | $120.70 | $124.31 | $124.31 | 274,896 |
| 2020-05-28 | $126.87 | $129.59 | $123.01 | $123.90 | $123.90 | 258,273 |
| 2020-05-27 | $124.23 | $126.10 | $117.55 | $125.38 | $125.38 | 427,933 |
| 2020-05-26 | $128.64 | $128.92 | $123.28 | $124.76 | $124.76 | 287,057 |
| 2020-05-22 | $122.50 | $128.32 | $121.50 | $126.61 | $126.61 | 330,679 |
| 2020-05-21 | $124.34 | $126.16 | $121.04 | $121.93 | $121.93 | 248,680 |
| 2020-05-20 | $126.29 | $129.32 | $123.86 | $124.59 | $124.59 | 268,108 |
| 2020-05-19 | $127.34 | $130.85 | $122.49 | $122.86 | $122.86 | 451,502 |
| 2020-05-18 | $134.68 | $135.64 | $127.19 | $128.21 | $128.21 | 452,842 |
| 2020-05-15 | $125.64 | $131.55 | $123.87 | $131.18 | $131.18 | 279,396 |
| 2020-05-14 | $126.71 | $128.30 | $122.82 | $125.77 | $125.77 | 352,290 |
| 2020-05-13 | $125.97 | $131.44 | $122.74 | $129.73 | $129.73 | 494,532 |
| 2020-05-12 | $129.98 | $136.55 | $126.12 | $126.12 | $126.12 | 915,781 |
| 2020-05-11 | $123.81 | $134.34 | $122.83 | $131.03 | $131.03 | 654,795 |
| 2020-05-08 | $119.00 | $130.69 | $115.10 | $124.52 | $124.52 | 756,346 |
| 2020-05-07 | $112.87 | $121.40 | $110.57 | $119.65 | $119.65 | 765,522 |
| 2020-05-06 | $106.75 | $110.54 | $106.43 | $109.87 | $109.87 | 436,846 |
| 2020-05-05 | $108.31 | $110.84 | $105.31 | $106.61 | $106.61 | 406,183 |
| 2020-05-04 | $103.00 | $106.81 | $99.35 | $106.74 | $106.74 | 360,296 |
| 2020-05-01 | $103.23 | $104.96 | $100.21 | $103.29 | $103.29 | 265,583 |
| 2020-04-30 | $103.01 | $107.29 | $101.93 | $105.64 | $105.64 | 345,466 |
| 2020-04-29 | $103.48 | $108.50 | $102.95 | $104.55 | $104.55 | 275,346 |
| 2020-04-28 | $102.42 | $102.76 | $97.96 | $100.58 | $100.58 | 187,678 |
| 2020-04-27 | $101.77 | $101.77 | $99.30 | $100.41 | $100.41 | 355,042 |
| 2020-04-24 | $99.09 | $101.44 | $97.51 | $100.45 | $100.45 | 157,119 |
| 2020-04-23 | $98.53 | $102.82 | $98.07 | $98.64 | $98.64 | 258,581 |
| 2020-04-22 | $99.81 | $100.13 | $96.98 | $98.23 | $98.23 | 191,685 |
| 2020-04-21 | $97.49 | $99.07 | $93.40 | $97.14 | $97.14 | 268,366 |
| 2020-04-20 | $95.67 | $101.77 | $95.67 | $99.04 | $99.04 | 389,653 |
| 2020-04-17 | $91.85 | $96.65 | $89.06 | $96.59 | $96.59 | 412,532 |
| 2020-04-16 | $89.99 | $91.96 | $87.79 | $89.15 | $89.15 | 310,991 |
| 2020-04-15 | $86.67 | $88.81 | $85.88 | $88.74 | $88.74 | 280,437 |
| 2020-04-14 | $83.72 | $88.99 | $83.06 | $88.86 | $88.86 | 333,883 |
| 2020-04-13 | $82.01 | $82.46 | $78.00 | $81.46 | $81.46 | 228,441 |
| 2020-04-09 | $81.90 | $85.73 | $79.09 | $82.56 | $82.56 | 418,451 |
| 2020-04-08 | $78.23 | $80.81 | $75.53 | $80.00 | $80.00 | 358,799 |
| 2020-04-07 | $78.55 | $80.66 | $74.56 | $75.06 | $75.06 | 247,278 |
| 2020-04-06 | $76.90 | $79.21 | $74.80 | $76.77 | $76.77 | 256,059 |
| 2020-04-03 | $74.01 | $75.77 | $70.63 | $72.13 | $72.13 | 294,586 |
| 2020-04-02 | $74.25 | $80.45 | $72.68 | $74.89 | $74.89 | 401,373 |
| 2020-04-01 | $79.21 | $80.07 | $72.23 | $75.01 | $75.01 | 414,378 |
| 2020-03-31 | $85.72 | $88.14 | $79.30 | $81.35 | $81.35 | 381,153 |
| 2020-03-30 | $82.18 | $88.45 | $80.83 | $86.47 | $86.47 | 551,969 |
| 2020-03-27 | $83.36 | $86.65 | $81.64 | $81.78 | $81.78 | 409,587 |
| 2020-03-26 | $82.02 | $88.17 | $79.79 | $87.89 | $87.89 | 418,680 |
| 2020-03-25 | $80.03 | $84.80 | $77.81 | $79.95 | $79.95 | 326,362 |
| 2020-03-24 | $80.00 | $82.97 | $77.51 | $80.52 | $80.52 | 435,836 |
| 2020-03-23 | $73.57 | $78.21 | $70.94 | $75.18 | $75.18 | 495,884 |
| 2020-03-20 | $71.25 | $77.79 | $67.66 | $73.07 | $73.07 | 831,759 |
| 2020-03-19 | $57.48 | $70.39 | $56.63 | $69.35 | $69.35 | 662,404 |
| 2020-03-18 | $64.06 | $65.95 | $56.54 | $57.79 | $57.79 | 576,141 |
| 2020-03-17 | $63.85 | $70.52 | $60.60 | $66.14 | $66.14 | 680,827 |
| 2020-03-16 | $67.00 | $74.05 | $60.28 | $62.82 | $62.82 | 527,418 |
| 2020-03-13 | $80.00 | $80.00 | $72.50 | $79.55 | $79.55 | 380,801 |
| 2020-03-12 | $81.20 | $81.20 | $75.66 | $77.26 | $77.26 | 391,110 |
| 2020-03-11 | $87.48 | $88.30 | $84.32 | $85.54 | $85.54 | 445,092 |
| 2020-03-10 | $89.99 | $90.88 | $86.03 | $89.10 | $89.10 | 383,390 |
| 2020-03-09 | $91.90 | $91.90 | $86.97 | $87.34 | $87.34 | 641,417 |
| 2020-03-06 | $97.29 | $100.68 | $93.03 | $95.72 | $95.72 | 542,418 |
| 2020-03-05 | $97.89 | $104.25 | $96.47 | $101.40 | $101.40 | 517,236 |
| 2020-03-04 | $96.37 | $99.64 | $93.33 | $99.35 | $99.35 | 472,432 |
| 2020-03-03 | $87.22 | $96.63 | $85.41 | $95.39 | $95.39 | 881,931 |
| 2020-03-02 | $87.21 | $88.55 | $84.99 | $88.02 | $88.02 | 451,300 |
| 2020-02-28 | $75.78 | $87.70 | $75.78 | $86.97 | $86.97 | 885,732 |
| 2020-02-27 | $79.00 | $82.95 | $77.64 | $80.40 | $80.40 | 452,887 |
| 2020-02-26 | $83.61 | $84.21 | $80.43 | $81.04 | $81.04 | 237,516 |
| 2020-02-25 | $87.46 | $87.75 | $80.84 | $82.66 | $82.66 | 375,753 |
| 2020-02-24 | $84.34 | $87.38 | $83.00 | $86.74 | $86.74 | 412,320 |
| 2020-02-21 | $87.77 | $88.73 | $86.53 | $88.00 | $88.00 | 293,965 |
| 2020-02-20 | $87.29 | $88.77 | $86.20 | $88.00 | $88.00 | 127,140 |
| 2020-02-19 | $89.19 | $90.00 | $87.15 | $87.42 | $87.42 | 183,421 |
| 2020-02-18 | $89.36 | $89.52 | $88.18 | $88.76 | $88.76 | 238,855 |
| 2020-02-14 | $89.29 | $89.62 | $88.10 | $89.22 | $89.22 | 110,709 |
| 2020-02-13 | $87.10 | $89.12 | $87.10 | $88.89 | $88.89 | 139,551 |
| 2020-02-12 | $89.32 | $89.32 | $86.77 | $87.52 | $87.52 | 140,761 |
| 2020-02-11 | $88.28 | $88.91 | $87.08 | $88.59 | $88.59 | 162,231 |
| 2020-02-10 | $86.39 | $87.78 | $85.06 | $87.21 | $87.21 | 261,796 |
| 2020-02-07 | $89.51 | $89.85 | $86.16 | $86.50 | $86.50 | 162,037 |
| 2020-02-06 | $89.34 | $90.00 | $88.85 | $89.80 | $89.80 | 217,799 |
| 2020-02-05 | $89.15 | $89.78 | $87.95 | $88.72 | $88.72 | 162,615 |
| 2020-02-04 | $87.74 | $88.69 | $85.61 | $88.38 | $88.38 | 414,709 |
| 2020-02-03 | $85.84 | $86.50 | $85.05 | $86.10 | $86.10 | 241,045 |
| 2020-01-31 | $86.71 | $86.99 | $85.23 | $85.63 | $85.63 | 210,478 |
| 2020-01-30 | $88.31 | $88.95 | $85.24 | $86.87 | $86.87 | 622,575 |
| 2020-01-29 | $87.89 | $89.43 | $86.68 | $88.91 | $88.91 | 199,126 |
| 2020-01-28 | $88.00 | $89.51 | $85.01 | $87.35 | $87.35 | 315,527 |
| 2020-01-27 | $86.46 | $88.15 | $86.46 | $87.96 | $87.96 | 278,052 |
| 2020-01-24 | $89.60 | $91.93 | $88.03 | $88.62 | $88.62 | 602,757 |
| 2020-01-23 | $85.77 | $89.70 | $84.73 | $89.27 | $89.27 | 550,042 |
| 2020-01-22 | $83.59 | $86.68 | $82.82 | $86.09 | $86.09 | 484,350 |
| 2020-01-21 | $85.00 | $87.23 | $81.50 | $82.95 | $82.95 | 542,363 |
| 2020-01-17 | $89.18 | $89.22 | $84.75 | $84.99 | $84.99 | 570,936 |
| 2020-01-16 | $84.90 | $89.18 | $84.26 | $89.01 | $89.01 | 562,852 |
| 2020-01-15 | $80.00 | $84.60 | $79.15 | $84.00 | $84.00 | 727,909 |
| 2020-01-14 | $74.81 | $80.00 | $74.50 | $79.98 | $79.98 | 523,215 |
| 2020-01-13 | $75.42 | $76.00 | $74.20 | $74.98 | $74.98 | 329,757 |
| 2020-01-10 | $72.70 | $75.48 | $72.18 | $75.22 | $75.22 | 395,843 |
| 2020-01-09 | $71.44 | $72.65 | $71.08 | $71.76 | $71.76 | 342,958 |
| 2020-01-08 | $69.14 | $71.22 | $69.04 | $70.64 | $70.64 | 292,443 |
| 2020-01-07 | $70.03 | $70.38 | $68.03 | $68.11 | $68.11 | 380,785 |
| 2020-01-06 | $67.60 | $70.88 | $66.52 | $70.53 | $70.53 | 364,838 |
| 2020-01-03 | $67.60 | $68.52 | $66.61 | $68.24 | $68.24 | 246,162 |
| 2020-01-02 | $68.68 | $68.89 | $66.84 | $68.37 | $68.37 | 329,608 |
| 2019-12-31 | $66.04 | $68.49 | $66.04 | $68.09 | $68.09 | 244,990 |
| 2019-12-30 | $65.92 | $66.57 | $65.20 | $66.37 | $66.37 | 276,421 |
| 2019-12-27 | $66.64 | $66.95 | $65.53 | $66.07 | $66.07 | 239,986 |
| 2019-12-26 | $67.93 | $68.22 | $65.69 | $66.99 | $66.99 | 282,430 |
| 2019-12-24 | $67.43 | $68.98 | $67.16 | $68.00 | $68.00 | 214,812 |
| 2019-12-23 | $62.00 | $68.21 | $61.05 | $67.72 | $67.72 | 694,577 |
| 2019-12-20 | $61.57 | $61.95 | $59.73 | $61.00 | $61.00 | 924,425 |
| 2019-12-19 | $62.12 | $63.31 | $60.95 | $61.30 | $61.30 | 421,292 |
| 2019-12-18 | $62.59 | $64.22 | $61.20 | $62.05 | $62.05 | 1,272,378 |
| 2019-12-17 | $63.71 | $63.71 | $61.87 | $62.12 | $62.12 | 932,598 |
| 2019-12-16 | $65.16 | $66.62 | $63.30 | $63.51 | $63.51 | 500,612 |
| 2019-12-13 | $65.44 | $66.76 | $63.66 | $64.14 | $64.14 | 369,654 |
| 2019-12-12 | $66.25 | $68.06 | $65.42 | $65.44 | $65.44 | 247,681 |
| 2019-12-11 | $66.87 | $67.81 | $65.78 | $66.12 | $66.12 | 152,048 |
| 2019-12-10 | $68.09 | $68.09 | $65.99 | $66.61 | $66.61 | 284,908 |
| 2019-12-09 | $69.86 | $69.96 | $68.08 | $68.11 | $68.11 | 262,898 |
| 2019-12-06 | $70.63 | $71.45 | $69.74 | $70.21 | $70.21 | 186,383 |
| 2019-12-05 | $70.85 | $71.17 | $69.21 | $69.80 | $69.80 | 273,493 |
| 2019-12-04 | $72.60 | $72.60 | $69.85 | $70.20 | $70.20 | 522,701 |
| 2019-12-03 | $71.41 | $72.55 | $70.73 | $72.38 | $72.38 | 170,030 |
| 2019-12-02 | $72.09 | $72.55 | $69.76 | $72.47 | $72.47 | 197,045 |
| 2019-11-29 | $72.78 | $73.16 | $72.07 | $72.09 | $72.09 | 63,482 |
| 2019-11-27 | $73.76 | $73.90 | $72.42 | $72.96 | $72.96 | 127,118 |
| 2019-11-26 | $72.09 | $74.04 | $71.96 | $72.97 | $72.97 | 140,576 |
| 2019-11-25 | $70.70 | $72.97 | $69.76 | $72.06 | $72.06 | 205,042 |
| 2019-11-22 | $70.17 | $71.03 | $69.14 | $70.45 | $70.45 | 373,309 |
| 2019-11-21 | $71.07 | $71.07 | $68.54 | $69.47 | $69.47 | 372,215 |
| 2019-11-20 | $71.21 | $71.50 | $69.92 | $71.03 | $71.03 | 317,244 |
| 2019-11-19 | $70.05 | $71.22 | $69.11 | $70.61 | $70.61 | 289,461 |
| 2019-11-18 | $69.45 | $70.05 | $68.34 | $69.99 | $69.99 | 274,873 |
| 2019-11-15 | $66.18 | $70.18 | $65.94 | $69.68 | $69.68 | 679,658 |
| 2019-11-14 | $63.04 | $65.97 | $62.50 | $65.52 | $65.52 | 478,527 |
| 2019-11-13 | $66.96 | $66.96 | $56.24 | $63.04 | $63.04 | 2,380,800 |
| 2019-11-12 | $67.82 | $68.72 | $66.20 | $67.42 | $67.42 | 219,649 |
| 2019-11-11 | $68.17 | $68.79 | $67.42 | $67.85 | $67.85 | 118,572 |
| 2019-11-08 | $68.01 | $69.49 | $67.96 | $69.02 | $69.02 | 130,140 |
| 2019-11-07 | $68.09 | $70.44 | $67.65 | $68.56 | $68.56 | 337,559 |
| 2019-11-06 | $68.75 | $69.83 | $65.68 | $67.82 | $67.82 | 600,144 |
| 2019-11-05 | $69.18 | $71.40 | $67.94 | $71.03 | $71.03 | 231,499 |
| 2019-11-04 | $69.34 | $70.00 | $67.48 | $69.09 | $69.09 | 282,807 |
| 2019-11-01 | $67.56 | $70.89 | $66.61 | $68.32 | $68.32 | 234,809 |
| 2019-10-31 | $67.60 | $68.39 | $66.62 | $66.82 | $66.82 | 244,603 |
| 2019-10-30 | $70.22 | $70.22 | $66.79 | $68.09 | $68.09 | 266,067 |
| 2019-10-29 | $71.94 | $71.97 | $69.39 | $70.20 | $70.20 | 336,260 |
| 2019-10-28 | $67.21 | $72.71 | $67.21 | $72.07 | $72.07 | 761,874 |
| 2019-10-25 | $63.89 | $67.22 | $63.81 | $66.52 | $66.52 | 231,545 |
| 2019-10-24 | $64.62 | $65.11 | $63.83 | $63.85 | $63.85 | 156,830 |
| 2019-10-23 | $66.70 | $67.58 | $63.51 | $64.03 | $64.03 | 424,177 |
| 2019-10-22 | $66.74 | $67.63 | $66.08 | $66.71 | $66.71 | 248,169 |
| 2019-10-21 | $69.86 | $70.59 | $66.10 | $66.26 | $66.26 | 203,453 |
| 2019-10-18 | $71.82 | $72.55 | $68.31 | $69.12 | $69.12 | 169,925 |
| 2019-10-17 | $70.37 | $72.64 | $69.41 | $72.22 | $72.22 | 162,966 |
| 2019-10-16 | $68.59 | $70.63 | $68.10 | $69.76 | $69.76 | 176,298 |
| 2019-10-15 | $65.92 | $68.77 | $65.32 | $68.74 | $68.74 | 213,879 |
| 2019-10-14 | $66.21 | $66.76 | $65.12 | $65.50 | $65.50 | 188,749 |
| 2019-10-11 | $64.28 | $67.02 | $64.28 | $66.44 | $66.44 | 245,133 |
| 2019-10-10 | $63.84 | $63.91 | $62.46 | $63.45 | $63.45 | 182,586 |
| 2019-10-09 | $65.09 | $65.29 | $63.41 | $63.81 | $63.81 | 289,125 |
| 2019-10-08 | $67.34 | $67.34 | $64.17 | $64.27 | $64.27 | 325,180 |
| 2019-10-07 | $69.04 | $69.35 | $67.42 | $68.09 | $68.09 | 326,846 |
| 2019-10-04 | $72.08 | $72.72 | $69.06 | $69.48 | $69.48 | 198,346 |
| 2019-10-03 | $67.76 | $71.62 | $66.31 | $71.22 | $71.22 | 375,164 |
| 2019-10-02 | $69.16 | $69.98 | $67.22 | $68.13 | $68.13 | 337,391 |
| 2019-10-01 | $74.48 | $75.39 | $69.84 | $69.96 | $69.96 | 281,818 |
| 2019-09-30 | $74.24 | $74.86 | $72.86 | $74.11 | $74.11 | 179,509 |
| 2019-09-27 | $76.00 | $76.44 | $73.60 | $74.09 | $74.09 | 183,381 |
| 2019-09-26 | $78.32 | $78.55 | $75.91 | $76.08 | $76.08 | 157,992 |
| 2019-09-25 | $77.19 | $78.67 | $76.42 | $78.34 | $78.34 | 226,575 |
| 2019-09-24 | $79.97 | $80.87 | $76.64 | $77.15 | $77.15 | 363,430 |
| 2019-09-23 | $80.89 | $82.18 | $78.62 | $79.40 | $79.40 | 399,620 |
| 2019-09-20 | $78.29 | $81.54 | $77.44 | $81.15 | $81.15 | 433,882 |
| 2019-09-19 | $77.64 | $79.31 | $76.55 | $78.29 | $78.29 | 478,145 |
| 2019-09-18 | $79.70 | $79.70 | $76.08 | $77.18 | $77.18 | 261,073 |
| 2019-09-17 | $80.00 | $81.41 | $78.75 | $79.72 | $79.72 | 218,445 |
| 2019-09-16 | $77.88 | $82.30 | $77.75 | $80.41 | $80.41 | 275,042 |
| 2019-09-13 | $78.97 | $79.38 | $77.65 | $78.62 | $78.62 | 235,065 |
| 2019-09-12 | $77.83 | $79.72 | $77.01 | $78.81 | $78.81 | 246,932 |
| 2019-09-11 | $72.91 | $77.98 | $72.09 | $77.32 | $77.32 | 355,653 |
| 2019-09-10 | $74.40 | $74.58 | $71.35 | $72.62 | $72.62 | 406,875 |
| 2019-09-09 | $76.00 | $76.68 | $73.77 | $74.57 | $74.57 | 466,399 |
| 2019-09-06 | $75.17 | $77.43 | $74.68 | $75.92 | $75.92 | 1,214,171 |
| 2019-09-05 | $71.90 | $75.42 | $70.81 | $73.33 | $73.33 | 669,649 |
| 2019-09-04 | $75.03 | $75.03 | $73.19 | $74.52 | $74.52 | 203,975 |
| 2019-09-03 | $75.22 | $75.61 | $72.90 | $74.07 | $74.07 | 286,134 |
| 2019-08-30 | $75.90 | $76.31 | $73.72 | $76.12 | $76.12 | 173,287 |
| 2019-08-29 | $74.35 | $76.12 | $74.04 | $75.06 | $75.06 | 474,758 |
| 2019-08-28 | $70.23 | $73.77 | $69.49 | $73.31 | $73.31 | 157,278 |
| 2019-08-27 | $72.29 | $73.08 | $70.44 | $70.77 | $70.77 | 272,931 |
| 2019-08-26 | $68.66 | $71.65 | $68.59 | $71.57 | $71.57 | 279,951 |
| 2019-08-23 | $73.34 | $73.85 | $68.30 | $68.59 | $68.59 | 235,289 |
| 2019-08-22 | $75.45 | $75.75 | $73.63 | $73.70 | $73.70 | 225,872 |
| 2019-08-21 | $76.21 | $77.53 | $75.33 | $75.35 | $75.35 | 178,481 |
| 2019-08-20 | $74.75 | $76.45 | $73.26 | $75.26 | $75.26 | 191,236 |
| 2019-08-19 | $73.99 | $76.37 | $73.06 | $74.73 | $74.73 | 244,486 |
| 2019-08-16 | $73.15 | $74.50 | $72.07 | $73.13 | $73.13 | 270,482 |
| 2019-08-15 | $76.17 | $76.17 | $71.91 | $72.61 | $72.61 | 338,489 |
| 2019-08-14 | $78.66 | $79.53 | $74.74 | $75.44 | $75.44 | 279,103 |
| 2019-08-13 | $77.20 | $81.08 | $77.20 | $80.81 | $80.81 | 217,492 |
| 2019-08-12 | $77.20 | $77.84 | $75.83 | $77.41 | $77.41 | 197,913 |
| 2019-08-09 | $77.90 | $79.88 | $77.37 | $78.06 | $78.06 | 237,255 |
| 2019-08-08 | $75.28 | $78.27 | $75.26 | $78.17 | $78.17 | 252,200 |
| 2019-08-07 | $74.03 | $75.00 | $72.60 | $74.88 | $74.88 | 192,283 |
| 2019-08-06 | $73.34 | $75.76 | $72.55 | $74.87 | $74.87 | 357,160 |
| 2019-08-05 | $74.27 | $76.18 | $71.29 | $72.43 | $72.43 | 515,588 |
| 2019-08-02 | $80.20 | $82.25 | $75.01 | $76.23 | $76.23 | 683,815 |
| 2019-08-01 | $84.00 | $86.25 | $80.69 | $81.27 | $81.27 | 810,358 |
| 2019-07-31 | $83.73 | $86.88 | $81.28 | $83.14 | $83.14 | 613,054 |
| 2019-07-30 | $80.50 | $83.58 | $80.23 | $83.30 | $83.30 | 226,365 |
| 2019-07-29 | $78.45 | $81.17 | $77.12 | $80.84 | $80.84 | 359,403 |
| 2019-07-26 | $82.23 | $83.56 | $76.77 | $78.36 | $78.36 | 678,446 |
| 2019-07-25 | $83.62 | $84.16 | $81.43 | $81.53 | $81.53 | 199,553 |
| 2019-07-24 | $81.05 | $84.47 | $80.73 | $83.77 | $83.77 | 262,163 |
| 2019-07-23 | $81.95 | $81.95 | $80.82 | $81.00 | $81.00 | 181,584 |
| 2019-07-22 | $81.92 | $83.06 | $81.32 | $81.79 | $81.79 | 198,734 |
| 2019-07-19 | $82.73 | $83.75 | $81.78 | $81.80 | $81.80 | 227,046 |
| 2019-07-18 | $79.93 | $82.96 | $79.87 | $82.80 | $82.80 | 294,842 |
| 2019-07-17 | $82.98 | $83.72 | $79.95 | $80.00 | $80.00 | 235,721 |
| 2019-07-16 | $80.56 | $83.01 | $80.49 | $82.75 | $82.75 | 409,405 |
| 2019-07-15 | $80.32 | $81.50 | $79.57 | $80.36 | $80.36 | 188,859 |
| 2019-07-12 | $80.90 | $80.90 | $78.26 | $80.16 | $80.16 | 225,451 |
| 2019-07-11 | $81.29 | $81.57 | $79.03 | $80.34 | $80.34 | 238,448 |
| 2019-07-10 | $80.00 | $81.12 | $78.97 | $80.98 | $80.98 | 282,207 |
| 2019-07-09 | $77.73 | $79.59 | $77.06 | $79.53 | $79.53 | 219,037 |
| 2019-07-08 | $77.73 | $78.64 | $76.94 | $78.24 | $78.24 | 269,562 |
| 2019-07-05 | $77.43 | $78.67 | $76.94 | $78.33 | $78.33 | 186,370 |
| 2019-07-03 | $78.53 | $79.19 | $77.46 | $78.05 | $78.05 | 105,560 |
| 2019-07-02 | $77.17 | $78.23 | $76.20 | $78.14 | $78.14 | 215,426 |
| 2019-07-01 | $80.80 | $80.80 | $76.75 | $77.23 | $77.23 | 313,204 |
| 2019-06-28 | $77.52 | $80.67 | $77.34 | $79.08 | $79.08 | 514,727 |
| 2019-06-27 | $76.20 | $77.71 | $75.47 | $77.15 | $77.15 | 221,189 |
| 2019-06-26 | $77.84 | $78.41 | $75.40 | $75.81 | $75.81 | 248,744 |
| 2019-06-25 | $78.54 | $78.55 | $73.15 | $77.42 | $77.42 | 204,132 |
| 2019-06-24 | $79.62 | $79.62 | $78.00 | $78.15 | $78.15 | 237,977 |
| 2019-06-21 | $80.13 | $80.43 | $78.23 | $79.60 | $79.60 | 300,831 |
| 2019-06-20 | $80.93 | $82.17 | $79.68 | $80.48 | $80.48 | 334,961 |
| 2019-06-19 | $79.68 | $80.63 | $78.47 | $80.01 | $80.01 | 209,885 |
| 2019-06-18 | $78.44 | $79.89 | $77.25 | $79.63 | $79.63 | 275,172 |
| 2019-06-17 | $79.01 | $79.60 | $76.69 | $77.62 | $77.62 | 348,350 |
| 2019-06-14 | $78.09 | $79.60 | $77.42 | $78.66 | $78.66 | 303,114 |
| 2019-06-13 | $76.73 | $78.56 | $76.22 | $78.45 | $78.45 | 268,406 |
| 2019-06-12 | $73.63 | $76.62 | $73.63 | $76.45 | $76.45 | 233,493 |
| 2019-06-11 | $75.10 | $75.69 | $72.17 | $73.03 | $73.03 | 185,986 |
| 2019-06-10 | $73.34 | $75.74 | $73.34 | $74.48 | $74.48 | 248,836 |
| 2019-06-07 | $72.25 | $73.73 | $70.39 | $73.07 | $73.07 | 371,748 |
| 2019-06-06 | $70.76 | $72.35 | $69.36 | $71.85 | $71.85 | 230,387 |
| 2019-06-05 | $71.00 | $71.58 | $69.77 | $70.60 | $70.60 | 284,969 |
| 2019-06-04 | $69.18 | $70.99 | $68.33 | $70.97 | $70.97 | 365,705 |
| 2019-06-03 | $68.05 | $69.61 | $67.54 | $68.39 | $68.39 | 389,890 |
| 2019-05-31 | $68.16 | $68.92 | $67.15 | $68.46 | $68.46 | 218,817 |
| 2019-05-30 | $67.34 | $69.51 | $67.34 | $69.18 | $69.18 | 226,028 |
| 2019-05-29 | $68.77 | $69.48 | $66.77 | $67.10 | $67.10 | 280,408 |
| 2019-05-28 | $69.00 | $70.64 | $68.71 | $69.60 | $69.60 | 313,813 |
| 2019-05-24 | $66.91 | $69.09 | $66.14 | $68.62 | $68.62 | 223,722 |
| 2019-05-23 | $67.24 | $68.02 | $65.71 | $66.64 | $66.64 | 277,564 |
| 2019-05-22 | $69.76 | $70.83 | $67.73 | $68.02 | $68.02 | 498,873 |
| 2019-05-21 | $69.17 | $70.00 | $68.87 | $69.98 | $69.98 | 450,364 |
| 2019-05-20 | $68.82 | $68.99 | $67.69 | $68.52 | $68.52 | 392,412 |
| 2019-05-17 | $70.09 | $71.40 | $68.10 | $69.48 | $69.48 | 405,998 |
| 2019-05-16 | $71.28 | $73.45 | $70.58 | $70.67 | $70.67 | 626,777 |
| 2019-05-15 | $69.49 | $71.21 | $69.11 | $70.79 | $70.79 | 349,211 |
| 2019-05-14 | $68.41 | $71.15 | $68.25 | $70.03 | $70.03 | 316,232 |
| 2019-05-13 | $67.93 | $69.82 | $67.00 | $68.30 | $68.30 | 334,349 |
| 2019-05-10 | $71.47 | $72.56 | $69.20 | $70.06 | $70.06 | 491,842 |
| 2019-05-09 | $73.49 | $73.99 | $70.46 | $71.92 | $71.92 | 518,835 |
| 2019-05-08 | $78.56 | $79.00 | $73.29 | $74.50 | $74.50 | 1,095,569 |
| 2019-05-07 | $77.18 | $78.82 | $73.85 | $74.63 | $74.63 | 534,782 |
| 2019-05-06 | $75.01 | $78.66 | $75.01 | $78.56 | $78.56 | 438,235 |
| 2019-05-03 | $77.13 | $78.69 | $75.85 | $76.55 | $76.55 | 438,472 |
| 2019-05-02 | $73.09 | $76.31 | $73.09 | $76.19 | $76.19 | 228,312 |
| 2019-05-01 | $76.74 | $76.74 | $72.91 | $73.09 | $73.09 | 315,260 |
| 2019-04-30 | $77.10 | $77.67 | $74.41 | $76.31 | $76.31 | 305,279 |
| 2019-04-29 | $77.25 | $79.15 | $76.67 | $77.07 | $77.07 | 344,104 |
| 2019-04-26 | $74.50 | $77.20 | $72.69 | $76.86 | $76.86 | 268,350 |
| 2019-04-25 | $73.23 | $74.72 | $72.70 | $74.12 | $74.12 | 395,522 |
| 2019-04-24 | $71.11 | $73.80 | $70.83 | $73.65 | $73.65 | 406,238 |
| 2019-04-23 | $69.03 | $72.44 | $68.40 | $71.23 | $71.23 | 571,778 |
| 2019-04-22 | $68.77 | $69.39 | $67.71 | $68.76 | $68.76 | 419,084 |
| 2019-04-18 | $68.39 | $69.31 | $66.60 | $68.92 | $68.92 | 517,907 |
| 2019-04-17 | $70.00 | $70.05 | $66.07 | $68.41 | $68.41 | 474,950 |
| 2019-04-16 | $70.00 | $71.83 | $69.21 | $69.43 | $69.43 | 606,646 |
| 2019-04-15 | $70.65 | $71.40 | $69.38 | $69.74 | $69.74 | 235,730 |
| 2019-04-12 | $72.82 | $72.82 | $70.69 | $70.74 | $70.74 | 283,785 |
| 2019-04-11 | $73.74 | $74.06 | $70.83 | $72.19 | $72.19 | 270,860 |
| 2019-04-10 | $72.08 | $73.67 | $71.43 | $73.51 | $73.51 | 343,850 |
| 2019-04-09 | $70.86 | $72.85 | $70.86 | $71.77 | $71.77 | 355,835 |
| 2019-04-08 | $71.08 | $71.50 | $69.11 | $71.38 | $71.38 | 272,274 |
| 2019-04-05 | $71.25 | $73.73 | $70.62 | $71.47 | $71.47 | 396,504 |
| 2019-04-04 | $72.29 | $72.55 | $69.86 | $70.93 | $70.93 | 1,192,806 |
| 2019-04-03 | $72.62 | $74.44 | $71.00 | $72.36 | $72.36 | 1,265,200 |
| 2019-04-02 | $68.00 | $69.79 | $65.49 | $69.34 | $69.34 | 968,192 |
| 2019-04-01 | $75.34 | $75.85 | $67.74 | $68.05 | $68.05 | 998,041 |
| 2019-03-29 | $74.00 | $75.97 | $73.05 | $74.96 | $74.96 | 717,021 |
| 2019-03-28 | $74.32 | $75.13 | $71.18 | $73.24 | $73.24 | 674,729 |
| 2019-03-27 | $80.33 | $80.33 | $67.41 | $74.25 | $74.25 | 3,706,370 |
| 2019-03-26 | $85.33 | $86.46 | $80.51 | $80.74 | $80.74 | 686,233 |
| 2019-03-25 | $84.69 | $86.02 | $82.94 | $84.82 | $84.82 | 455,345 |
| 2019-03-22 | $90.39 | $90.46 | $84.83 | $84.94 | $84.94 | 410,878 |
| 2019-03-21 | $91.66 | $93.06 | $90.61 | $91.22 | $91.22 | 228,880 |
| 2019-03-20 | $93.72 | $94.50 | $91.52 | $91.71 | $91.71 | 298,541 |
| 2019-03-19 | $91.83 | $94.25 | $90.56 | $94.01 | $94.01 | 435,996 |
| 2019-03-18 | $91.04 | $94.14 | $90.51 | $91.26 | $91.26 | 566,807 |
| 2019-03-15 | $88.53 | $91.09 | $87.01 | $90.44 | $90.44 | 795,384 |
| 2019-03-14 | $87.27 | $89.16 | $86.72 | $88.39 | $88.39 | 473,577 |
| 2019-03-13 | $82.70 | $89.07 | $79.00 | $87.34 | $87.34 | 1,944,642 |
| 2019-03-12 | $87.85 | $89.02 | $85.58 | $87.26 | $87.26 | 793,256 |
| 2019-03-11 | $88.76 | $89.05 | $87.15 | $87.42 | $87.42 | 415,171 |
| 2019-03-08 | $88.97 | $90.00 | $86.74 | $88.18 | $88.18 | 477,595 |
| 2019-03-07 | $91.54 | $91.76 | $89.57 | $89.89 | $89.89 | 283,714 |
| 2019-03-06 | $94.81 | $95.72 | $91.10 | $91.59 | $91.59 | 377,000 |
| 2019-03-05 | $94.12 | $95.38 | $92.75 | $95.18 | $95.18 | 355,640 |
| 2019-03-04 | $96.00 | $97.00 | $91.94 | $94.15 | $94.15 | 537,222 |
| 2019-03-01 | $96.50 | $98.07 | $95.00 | $97.34 | $97.34 | 254,374 |
| 2019-02-28 | $95.51 | $96.59 | $94.16 | $95.79 | $95.79 | 222,730 |
| 2019-02-27 | $96.26 | $98.13 | $94.57 | $96.01 | $96.01 | 241,767 |
| 2019-02-26 | $96.45 | $97.23 | $94.81 | $96.44 | $96.44 | 282,138 |
| 2019-02-25 | $96.00 | $97.39 | $93.83 | $96.48 | $96.48 | 393,742 |
| 2019-02-22 | $93.35 | $96.34 | $93.10 | $95.35 | $95.35 | 263,497 |
| 2019-02-21 | $93.39 | $93.59 | $91.27 | $93.23 | $93.23 | 204,019 |
| 2019-02-20 | $88.20 | $93.86 | $88.20 | $93.63 | $93.63 | 361,327 |
| 2019-02-19 | $92.66 | $93.87 | $90.47 | $91.76 | $91.76 | 326,919 |
| 2019-02-15 | $90.52 | $94.44 | $89.86 | $93.79 | $93.79 | 473,903 |
| 2019-02-14 | $89.95 | $92.40 | $88.06 | $90.51 | $90.51 | 459,069 |
| 2019-02-13 | $90.10 | $96.69 | $90.10 | $90.54 | $90.54 | 1,133,195 |
| 2019-02-12 | $84.06 | $86.34 | $82.54 | $84.32 | $84.32 | 567,967 |
| 2019-02-11 | $83.51 | $85.70 | $82.11 | $83.19 | $83.19 | 309,412 |
| 2019-02-08 | $81.28 | $83.33 | $81.17 | $82.97 | $82.97 | 231,150 |
| 2019-02-07 | $83.25 | $83.50 | $79.82 | $81.87 | $81.87 | 338,757 |
| 2019-02-06 | $84.15 | $85.22 | $82.55 | $84.06 | $84.06 | 256,693 |
| 2019-02-05 | $84.46 | $85.67 | $84.00 | $84.22 | $84.22 | 166,243 |
| 2019-02-04 | $84.12 | $85.59 | $83.13 | $84.00 | $84.00 | 299,532 |
| 2019-02-01 | $84.91 | $85.82 | $83.23 | $84.10 | $84.10 | 376,263 |
| 2019-01-31 | $85.73 | $89.48 | $84.96 | $85.00 | $85.00 | 317,552 |
| 2019-01-30 | $83.54 | $86.03 | $81.55 | $85.75 | $85.75 | 410,399 |
| 2019-01-29 | $84.04 | $84.48 | $83.03 | $83.80 | $83.80 | 348,899 |
| 2019-01-28 | $83.46 | $84.42 | $83.02 | $84.00 | $84.00 | 402,252 |
| 2019-01-25 | $84.11 | $85.45 | $78.40 | $84.64 | $84.64 | 193,332 |
| 2019-01-24 | $82.00 | $83.16 | $80.13 | $82.95 | $82.95 | 203,568 |
| 2019-01-23 | $80.05 | $82.47 | $79.00 | $81.70 | $81.70 | 223,574 |
| 2019-01-22 | $81.69 | $81.69 | $78.75 | $80.17 | $80.17 | 344,971 |
| 2019-01-18 | $83.63 | $83.81 | $81.34 | $82.78 | $82.78 | 215,964 |
| 2019-01-17 | $84.69 | $85.60 | $80.75 | $82.44 | $82.44 | 366,750 |
| 2019-01-16 | $83.37 | $85.65 | $82.43 | $85.07 | $85.07 | 237,982 |
| 2019-01-15 | $79.51 | $84.64 | $79.51 | $83.20 | $83.20 | 229,414 |
| 2019-01-14 | $80.98 | $80.98 | $78.57 | $79.50 | $79.50 | 253,028 |
| 2019-01-11 | $82.13 | $83.65 | $79.91 | $81.92 | $81.92 | 326,247 |
| 2019-01-10 | $77.54 | $81.63 | $76.57 | $81.54 | $81.54 | 449,607 |
| 2019-01-09 | $74.19 | $78.42 | $74.19 | $78.23 | $78.23 | 245,541 |
| 2019-01-08 | $74.48 | $74.48 | $71.00 | $73.74 | $73.74 | 222,680 |
| 2019-01-07 | $68.85 | $73.29 | $66.83 | $72.81 | $72.81 | 288,342 |
| 2019-01-04 | $66.95 | $69.83 | $66.50 | $68.82 | $68.82 | 497,130 |
| 2019-01-03 | $68.80 | $68.80 | $64.46 | $65.44 | $65.44 | 338,640 |
| 2019-01-02 | $67.89 | $70.33 | $66.69 | $69.33 | $69.33 | 349,731 |
| 2018-12-31 | $69.61 | $71.30 | $68.43 | $69.48 | $69.48 | 204,085 |
| 2018-12-28 | $68.05 | $70.60 | $66.36 | $68.86 | $68.86 | 232,152 |
| 2018-12-27 | $65.33 | $67.69 | $64.39 | $67.58 | $67.58 | 179,997 |
| 2018-12-26 | $60.88 | $67.29 | $60.88 | $67.12 | $67.12 | 328,782 |
| 2018-12-24 | $60.25 | $61.50 | $59.36 | $60.15 | $60.15 | 113,370 |
| 2018-12-21 | $63.16 | $64.52 | $58.99 | $60.84 | $60.84 | 777,334 |
| 2018-12-20 | $65.36 | $66.34 | $61.76 | $62.67 | $62.67 | 313,834 |
| 2018-12-19 | $66.75 | $70.66 | $65.24 | $65.50 | $65.50 | 391,429 |
| 2018-12-18 | $66.92 | $68.39 | $66.28 | $66.93 | $66.93 | 395,394 |
| 2018-12-17 | $71.94 | $73.81 | $66.41 | $66.49 | $66.49 | 350,811 |
| 2018-12-14 | $74.46 | $75.50 | $70.74 | $72.34 | $72.34 | 331,840 |
| 2018-12-13 | $77.35 | $77.35 | $73.22 | $74.64 | $74.64 | 155,263 |
| 2018-12-12 | $76.46 | $79.21 | $76.26 | $76.87 | $76.87 | 306,750 |
| 2018-12-11 | $73.88 | $75.93 | $73.29 | $75.64 | $75.64 | 261,445 |
| 2018-12-10 | $71.04 | $72.97 | $69.28 | $72.76 | $72.76 | 188,928 |
| 2018-12-07 | $76.51 | $77.99 | $70.59 | $71.29 | $71.29 | 441,133 |
| 2018-12-06 | $72.90 | $76.88 | $70.97 | $76.80 | $76.80 | 336,213 |
| 2018-12-04 | $75.98 | $77.20 | $73.43 | $74.07 | $74.07 | 432,646 |
| 2018-12-03 | $76.32 | $77.38 | $75.35 | $76.84 | $76.84 | 329,254 |
| 2018-11-30 | $74.11 | $74.98 | $72.66 | $74.08 | $74.08 | 224,082 |
| 2018-11-29 | $72.37 | $74.59 | $71.67 | $74.25 | $74.25 | 274,257 |
| 2018-11-28 | $69.53 | $72.64 | $68.61 | $72.55 | $72.55 | 209,972 |
| 2018-11-27 | $69.38 | $69.84 | $68.04 | $68.88 | $68.88 | 172,587 |
| 2018-11-26 | $67.19 | $70.29 | $64.94 | $70.01 | $70.01 | 294,288 |
| 2018-11-23 | $66.17 | $67.08 | $65.78 | $66.50 | $66.50 | 85,754 |
| 2018-11-21 | $66.51 | $68.11 | $65.29 | $66.77 | $66.77 | 357,999 |
| 2018-11-20 | $64.28 | $68.80 | $62.81 | $66.00 | $66.00 | 651,061 |
| 2018-11-19 | $74.04 | $74.04 | $65.02 | $65.89 | $65.89 | 776,731 |
| 2018-11-16 | $72.95 | $75.32 | $72.68 | $74.27 | $74.27 | 600,952 |
| 2018-11-15 | $67.60 | $73.46 | $67.26 | $73.10 | $73.10 | 453,597 |
| 2018-11-14 | $68.30 | $68.40 | $65.22 | $67.99 | $67.99 | 441,791 |
| 2018-11-13 | $70.31 | $71.51 | $67.30 | $67.76 | $67.76 | 641,105 |
| 2018-11-12 | $77.93 | $77.93 | $70.51 | $70.59 | $70.59 | 391,722 |
| 2018-11-09 | $80.96 | $81.26 | $76.82 | $77.80 | $77.80 | 168,145 |
| 2018-11-08 | $79.06 | $82.36 | $78.67 | $81.44 | $81.44 | 162,736 |
| 2018-11-07 | $78.48 | $80.00 | $77.34 | $79.21 | $79.21 | 353,584 |
| 2018-11-06 | $78.75 | $80.85 | $77.52 | $77.81 | $77.81 | 340,661 |
| 2018-11-05 | $82.24 | $82.43 | $77.92 | $78.70 | $78.70 | 271,839 |
| 2018-11-02 | $82.74 | $85.60 | $81.53 | $82.30 | $82.30 | 320,219 |
| 2018-11-01 | $77.94 | $83.47 | $77.61 | $82.83 | $82.83 | 708,261 |
| 2018-10-31 | $82.19 | $85.99 | $75.39 | $77.26 | $77.26 | 1,563,191 |
| 2018-10-30 | $76.40 | $80.88 | $75.35 | $80.04 | $80.04 | 516,641 |
| 2018-10-29 | $77.02 | $78.58 | $75.63 | $76.52 | $76.52 | 377,241 |
| 2018-10-26 | $75.70 | $76.69 | $74.61 | $75.95 | $75.95 | 371,103 |
| 2018-10-25 | $78.79 | $78.79 | $74.62 | $76.84 | $76.84 | 637,691 |
| 2018-10-24 | $81.41 | $83.12 | $78.05 | $78.08 | $78.08 | 245,135 |
| 2018-10-23 | $79.69 | $82.34 | $77.69 | $80.72 | $80.72 | 282,830 |
| 2018-10-22 | $79.89 | $81.96 | $78.44 | $80.07 | $80.07 | 463,251 |
| 2018-10-19 | $82.91 | $83.71 | $78.64 | $79.87 | $79.87 | 315,712 |
| 2018-10-18 | $85.80 | $85.94 | $82.43 | $82.69 | $82.69 | 268,412 |
| 2018-10-17 | $88.10 | $88.10 | $85.09 | $86.15 | $86.15 | 238,554 |
| 2018-10-16 | $84.18 | $88.65 | $83.88 | $88.27 | $88.27 | 212,914 |
| 2018-10-15 | $86.28 | $86.59 | $82.53 | $83.54 | $83.54 | 242,467 |
| 2018-10-12 | $83.60 | $86.89 | $83.48 | $86.64 | $86.64 | 367,050 |
| 2018-10-11 | $81.20 | $84.63 | $80.24 | $82.04 | $82.04 | 412,628 |
| 2018-10-10 | $82.66 | $82.96 | $80.47 | $81.20 | $81.20 | 240,691 |
| 2018-10-09 | $82.96 | $85.05 | $81.55 | $82.93 | $82.93 | 285,754 |
| 2018-10-08 | $85.28 | $85.79 | $81.74 | $83.17 | $83.17 | 279,267 |
| 2018-10-05 | $87.40 | $88.34 | $83.79 | $85.84 | $85.84 | 217,929 |
| 2018-10-04 | $91.00 | $92.72 | $86.53 | $87.24 | $87.24 | 360,139 |
| 2018-10-03 | $92.20 | $92.33 | $90.21 | $91.18 | $91.18 | 192,921 |
| 2018-10-02 | $92.40 | $93.25 | $91.60 | $91.72 | $91.72 | 178,983 |
| 2018-10-01 | $95.00 | $95.50 | $92.30 | $92.40 | $92.40 | 160,108 |
| 2018-09-28 | $94.79 | $95.07 | $93.28 | $94.66 | $94.66 | 176,762 |
| 2018-09-27 | $95.35 | $95.45 | $94.24 | $94.89 | $94.89 | 165,381 |
| 2018-09-26 | $95.34 | $96.37 | $93.89 | $95.30 | $95.30 | 200,561 |
| 2018-09-25 | $92.23 | $95.80 | $91.35 | $95.25 | $95.25 | 345,570 |
| 2018-09-24 | $91.23 | $92.55 | $90.10 | $91.80 | $91.80 | 374,998 |
| 2018-09-21 | $92.29 | $94.03 | $90.12 | $91.41 | $91.41 | 557,424 |
| 2018-09-20 | $93.52 | $93.62 | $91.95 | $91.99 | $91.99 | 312,408 |
| 2018-09-19 | $93.30 | $94.76 | $92.78 | $92.95 | $92.95 | 303,184 |
| 2018-09-18 | $90.00 | $93.88 | $90.00 | $93.30 | $93.30 | 265,656 |
| 2018-09-17 | $96.70 | $97.04 | $90.06 | $90.57 | $90.57 | 318,487 |
| 2018-09-14 | $95.82 | $98.02 | $95.82 | $96.89 | $96.89 | 241,927 |
| 2018-09-13 | $92.63 | $98.37 | $92.63 | $96.02 | $96.02 | 346,075 |
| 2018-09-12 | $96.49 | $98.23 | $85.75 | $89.59 | $89.59 | 873,295 |
| 2018-09-11 | $94.65 | $96.90 | $94.32 | $95.95 | $95.95 | 263,375 |
| 2018-09-10 | $93.87 | $95.30 | $93.13 | $94.68 | $94.68 | 236,380 |
| 2018-09-07 | $94.93 | $96.56 | $93.48 | $93.83 | $93.83 | 233,707 |
| 2018-09-06 | $95.42 | $96.00 | $94.03 | $95.06 | $95.06 | 247,295 |
| 2018-09-05 | $94.24 | $94.39 | $91.52 | $93.74 | $93.74 | 254,349 |
| 2018-09-04 | $93.09 | $94.68 | $92.83 | $94.44 | $94.44 | 246,288 |
| 2018-08-31 | $92.02 | $94.05 | $92.02 | $93.09 | $93.09 | 147,396 |
| 2018-08-30 | $91.58 | $92.58 | $91.14 | $92.24 | $92.24 | 185,497 |
| 2018-08-29 | $91.23 | $92.39 | $90.21 | $91.52 | $91.52 | 286,456 |
| 2018-08-28 | $91.26 | $91.26 | $89.36 | $90.82 | $90.82 | 192,930 |
| 2018-08-27 | $92.00 | $92.19 | $88.80 | $90.64 | $90.64 | 311,113 |
| 2018-08-24 | $88.81 | $91.50 | $88.81 | $90.90 | $90.90 | 482,937 |
| 2018-08-23 | $85.33 | $88.19 | $85.33 | $87.77 | $87.77 | 249,902 |
| 2018-08-22 | $83.22 | $85.78 | $83.20 | $85.37 | $85.37 | 150,384 |
| 2018-08-21 | $83.20 | $84.40 | $83.06 | $83.52 | $83.52 | 99,305 |
| 2018-08-20 | $82.06 | $83.70 | $81.82 | $83.20 | $83.20 | 203,493 |
| 2018-08-17 | $83.08 | $83.42 | $81.61 | $82.12 | $82.12 | 271,208 |
| 2018-08-16 | $84.23 | $84.52 | $82.95 | $83.05 | $83.05 | 179,062 |
| 2018-08-15 | $83.91 | $84.91 | $83.46 | $83.70 | $83.70 | 222,455 |
| 2018-08-14 | $83.87 | $85.00 | $82.30 | $84.34 | $84.34 | 262,330 |
| 2018-08-13 | $83.98 | $84.28 | $82.44 | $83.38 | $83.38 | 276,401 |
| 2018-08-10 | $82.95 | $86.14 | $82.95 | $83.89 | $83.89 | 215,918 |
| 2018-08-09 | $82.17 | $84.48 | $81.04 | $83.61 | $83.61 | 166,178 |
| 2018-08-08 | $82.26 | $82.98 | $81.00 | $81.77 | $81.77 | 198,799 |
| 2018-08-07 | $83.56 | $83.73 | $81.10 | $82.50 | $82.50 | 278,120 |
| 2018-08-06 | $84.22 | $84.42 | $81.80 | $83.54 | $83.54 | 603,995 |
| 2018-08-03 | $84.87 | $85.81 | $82.56 | $84.50 | $84.50 | 438,346 |
| 2018-08-02 | $82.01 | $90.40 | $82.01 | $85.04 | $85.04 | 1,257,429 |
| 2018-08-01 | $75.20 | $76.55 | $74.25 | $76.27 | $76.27 | 439,861 |
| 2018-07-31 | $75.19 | $77.96 | $74.37 | $75.55 | $75.55 | 482,738 |
| 2018-07-30 | $73.40 | $76.13 | $72.67 | $74.75 | $74.75 | 449,913 |
| 2018-07-27 | $77.12 | $79.56 | $70.29 | $73.27 | $73.27 | 788,871 |
| 2018-07-26 | $81.35 | $81.35 | $76.80 | $76.95 | $76.95 | 417,629 |
| 2018-07-25 | $80.46 | $81.83 | $80.39 | $81.38 | $81.38 | 222,123 |
| 2018-07-24 | $83.86 | $84.39 | $80.13 | $80.24 | $80.24 | 231,346 |
| 2018-07-23 | $83.32 | $84.20 | $82.39 | $83.72 | $83.72 | 211,483 |
| 2018-07-20 | $84.79 | $85.51 | $83.16 | $83.19 | $83.19 | 152,567 |
| 2018-07-19 | $83.87 | $85.36 | $83.10 | $84.72 | $84.72 | 175,017 |
| 2018-07-18 | $84.36 | $85.05 | $82.15 | $83.72 | $83.72 | 252,085 |
| 2018-07-17 | $83.01 | $85.36 | $83.00 | $84.32 | $84.32 | 198,314 |
| 2018-07-16 | $81.94 | $83.88 | $81.17 | $83.27 | $83.27 | 219,944 |
| 2018-07-13 | $83.99 | $85.36 | $83.31 | $85.16 | $85.16 | 143,066 |
| 2018-07-12 | $85.03 | $86.41 | $83.65 | $84.31 | $84.31 | 253,960 |
| 2018-07-11 | $84.08 | $85.70 | $82.86 | $84.54 | $84.54 | 267,995 |
| 2018-07-10 | $89.18 | $89.73 | $84.99 | $85.52 | $85.52 | 427,988 |
| 2018-07-09 | $88.44 | $88.44 | $86.96 | $88.29 | $88.29 | 178,602 |
| 2018-07-06 | $87.76 | $88.51 | $87.02 | $88.03 | $88.03 | 224,093 |
| 2018-07-05 | $85.48 | $87.68 | $84.00 | $87.10 | $87.10 | 345,603 |
| 2018-07-03 | $84.25 | $86.39 | $83.41 | $85.02 | $85.02 | 265,090 |
| 2018-07-02 | $81.12 | $84.27 | $80.34 | $84.25 | $84.25 | 209,915 |
| 2018-06-29 | $81.70 | $81.90 | $80.60 | $81.13 | $81.13 | 259,090 |
| 2018-06-28 | $78.29 | $81.68 | $77.19 | $81.65 | $81.65 | 270,872 |
| 2018-06-27 | $79.91 | $81.52 | $77.36 | $78.38 | $78.38 | 547,348 |
| 2018-06-26 | $77.18 | $80.38 | $77.01 | $80.09 | $80.09 | 450,452 |
| 2018-06-25 | $78.43 | $79.20 | $75.41 | $76.61 | $76.61 | 602,257 |
| 2018-06-22 | $79.11 | $79.98 | $77.93 | $78.70 | $78.70 | 1,357,394 |
| 2018-06-21 | $80.84 | $81.01 | $78.05 | $78.92 | $78.92 | 280,318 |
| 2018-06-20 | $81.74 | $83.75 | $80.21 | $80.60 | $80.60 | 323,184 |
| 2018-06-19 | $83.62 | $84.17 | $81.00 | $81.79 | $81.79 | 337,577 |
| 2018-06-18 | $83.07 | $84.70 | $82.37 | $84.41 | $84.41 | 197,515 |
| 2018-06-15 | $80.71 | $83.50 | $80.44 | $83.46 | $83.46 | 345,930 |
| 2018-06-14 | $81.62 | $82.87 | $80.85 | $81.10 | $81.10 | 286,052 |
| 2018-06-13 | $80.30 | $83.84 | $80.26 | $81.42 | $81.42 | 343,416 |
| 2018-06-12 | $80.18 | $81.50 | $79.99 | $80.12 | $80.12 | 179,657 |
| 2018-06-11 | $79.61 | $81.05 | $78.78 | $80.19 | $80.19 | 249,144 |
| 2018-06-08 | $76.62 | $80.39 | $76.62 | $79.66 | $79.66 | 386,247 |
| 2018-06-07 | $81.09 | $81.85 | $73.88 | $76.57 | $76.57 | 331,740 |
| 2018-06-06 | $79.49 | $81.66 | $79.16 | $80.86 | $80.86 | 306,886 |
| 2018-06-05 | $77.14 | $79.95 | $77.14 | $79.82 | $79.82 | 470,982 |
| 2018-06-04 | $75.20 | $77.67 | $75.20 | $77.29 | $77.29 | 332,906 |
| 2018-06-01 | $76.11 | $77.37 | $74.41 | $74.71 | $74.71 | 279,340 |
| 2018-05-31 | $76.20 | $77.48 | $75.40 | $76.03 | $76.03 | 283,742 |
| 2018-05-30 | $73.25 | $77.67 | $72.96 | $76.20 | $76.20 | 524,636 |
| 2018-05-29 | $70.60 | $73.44 | $70.17 | $73.19 | $73.19 | 171,300 |
| 2018-05-25 | $70.12 | $71.12 | $69.61 | $70.95 | $70.95 | 134,364 |
| 2018-05-24 | $71.14 | $71.14 | $68.66 | $70.25 | $70.25 | 197,118 |
| 2018-05-23 | $69.03 | $71.29 | $69.03 | $71.18 | $71.18 | 136,642 |
| 2018-05-22 | $69.60 | $70.53 | $68.55 | $69.22 | $69.22 | 122,239 |
| 2018-05-21 | $71.69 | $72.41 | $69.17 | $69.47 | $69.47 | 139,034 |
| 2018-05-18 | $68.36 | $72.27 | $67.92 | $70.98 | $70.98 | 465,412 |
| 2018-05-17 | $67.99 | $68.63 | $67.38 | $68.17 | $68.17 | 259,583 |
| 2018-05-16 | $68.20 | $68.84 | $66.60 | $67.81 | $67.81 | 227,832 |
| 2018-05-15 | $67.39 | $68.41 | $67.11 | $67.97 | $67.97 | 152,900 |
| 2018-05-14 | $68.40 | $68.50 | $66.89 | $67.94 | $67.94 | 115,962 |
| 2018-05-11 | $68.31 | $68.50 | $67.20 | $68.22 | $68.22 | 122,976 |
| 2018-05-10 | $69.09 | $69.99 | $67.45 | $68.15 | $68.15 | 256,788 |
| 2018-05-09 | $65.41 | $69.66 | $64.83 | $68.86 | $68.86 | 368,423 |
| 2018-05-08 | $65.75 | $65.75 | $64.32 | $65.28 | $65.28 | 207,319 |
| 2018-05-07 | $67.48 | $67.78 | $65.43 | $65.91 | $65.91 | 277,267 |
| 2018-05-04 | $65.33 | $67.92 | $63.18 | $66.85 | $66.85 | 315,017 |
| 2018-05-03 | $65.00 | $66.24 | $61.00 | $65.71 | $65.71 | 690,566 |
| 2018-05-02 | $59.08 | $59.69 | $58.83 | $59.44 | $59.44 | 325,934 |
| 2018-05-01 | $58.18 | $59.52 | $55.18 | $59.28 | $59.28 | 141,733 |
| 2018-04-30 | $58.83 | $59.70 | $57.69 | $58.15 | $58.15 | 181,405 |
| 2018-04-27 | $59.78 | $59.78 | $58.21 | $58.62 | $58.62 | 192,326 |
| 2018-04-26 | $58.00 | $59.92 | $56.37 | $59.76 | $59.76 | 255,437 |
| 2018-04-25 | $58.89 | $58.92 | $56.03 | $57.89 | $57.89 | 313,420 |
| 2018-04-24 | $62.14 | $62.21 | $56.54 | $59.23 | $59.23 | 451,370 |
| 2018-04-23 | $61.70 | $63.01 | $61.46 | $61.76 | $61.76 | 176,469 |
| 2018-04-20 | $62.05 | $62.85 | $61.45 | $61.65 | $61.65 | 153,808 |
| 2018-04-19 | $62.88 | $63.29 | $62.17 | $62.34 | $62.34 | 100,223 |
| 2018-04-18 | $63.30 | $63.88 | $61.95 | $63.20 | $63.20 | 166,363 |
| 2018-04-17 | $62.56 | $63.79 | $62.03 | $63.20 | $63.20 | 148,587 |
| 2018-04-16 | $63.08 | $63.73 | $61.08 | $62.17 | $62.17 | 141,469 |
| 2018-04-13 | $63.72 | $63.72 | $62.62 | $63.08 | $63.08 | 131,192 |
| 2018-04-12 | $63.95 | $64.33 | $63.32 | $63.88 | $63.88 | 145,347 |
| 2018-04-11 | $62.03 | $64.23 | $61.22 | $63.99 | $63.99 | 311,398 |
| 2018-04-10 | $61.41 | $62.45 | $61.26 | $62.28 | $62.28 | 186,541 |
| 2018-04-09 | $60.67 | $61.69 | $60.67 | $60.89 | $60.89 | 94,027 |
| 2018-04-06 | $61.55 | $62.54 | $60.32 | $60.37 | $60.37 | 155,308 |
| 2018-04-05 | $62.42 | $64.10 | $61.76 | $62.00 | $62.00 | 159,547 |
| 2018-04-04 | $60.98 | $62.17 | $60.72 | $62.02 | $62.02 | 108,091 |
| 2018-04-03 | $62.25 | $62.70 | $61.27 | $61.73 | $61.73 | 76,487 |
| 2018-04-02 | $62.88 | $62.95 | $61.22 | $61.99 | $61.99 | 167,521 |
| 2018-03-29 | $60.91 | $63.56 | $60.69 | $62.95 | $62.95 | 158,788 |
| 2018-03-28 | $61.42 | $62.56 | $60.66 | $60.91 | $60.91 | 159,176 |
| 2018-03-27 | $62.71 | $63.09 | $60.77 | $61.33 | $61.33 | 197,831 |
| 2018-03-26 | $62.50 | $63.75 | $61.53 | $62.66 | $62.66 | 143,434 |
| 2018-03-23 | $63.56 | $64.35 | $61.65 | $61.92 | $61.92 | 227,785 |
| 2018-03-22 | $63.62 | $64.63 | $62.67 | $63.55 | $63.55 | 143,958 |
| 2018-03-21 | $63.11 | $64.46 | $62.19 | $63.92 | $63.92 | 119,342 |
| 2018-03-20 | $62.41 | $63.57 | $61.39 | $63.11 | $63.11 | 155,521 |
| 2018-03-19 | $63.68 | $63.95 | $61.19 | $62.25 | $62.25 | 211,701 |
| 2018-03-16 | $63.21 | $64.16 | $62.47 | $63.69 | $63.69 | 228,209 |
| 2018-03-15 | $64.02 | $64.27 | $63.03 | $63.20 | $63.20 | 137,618 |
| 2018-03-14 | $64.68 | $65.00 | $63.70 | $64.14 | $64.14 | 157,940 |
| 2018-03-13 | $66.84 | $67.81 | $64.01 | $64.52 | $64.52 | 178,147 |
| 2018-03-12 | $67.99 | $67.99 | $66.57 | $66.61 | $66.61 | 249,599 |
| 2018-03-09 | $66.00 | $67.00 | $65.85 | $66.94 | $66.94 | 271,603 |
| 2018-03-08 | $67.01 | $68.07 | $65.89 | $65.97 | $65.97 | 236,961 |
| 2018-03-07 | $64.45 | $67.25 | $64.22 | $66.75 | $66.75 | 232,711 |
| 2018-03-06 | $64.16 | $64.75 | $63.47 | $64.71 | $64.71 | 168,958 |
| 2018-03-05 | $64.04 | $64.24 | $62.89 | $63.66 | $63.66 | 203,376 |
| 2018-03-02 | $62.01 | $64.55 | $61.13 | $64.23 | $64.23 | 246,587 |
| 2018-03-01 | $62.19 | $62.40 | $60.39 | $62.24 | $62.24 | 194,305 |
| 2018-02-28 | $64.30 | $64.50 | $62.06 | $62.15 | $62.15 | 155,932 |
| 2018-02-27 | $64.50 | $64.85 | $63.25 | $63.95 | $63.95 | 171,121 |
| 2018-02-26 | $67.00 | $67.90 | $62.96 | $64.53 | $64.53 | 293,835 |
| 2018-02-23 | $65.55 | $66.57 | $63.68 | $66.48 | $66.48 | 246,650 |
| 2018-02-22 | $65.00 | $66.22 | $64.32 | $65.58 | $65.58 | 280,513 |
| 2018-02-21 | $62.08 | $64.78 | $62.08 | $64.60 | $64.60 | 402,909 |
| 2018-02-20 | $62.00 | $62.51 | $61.08 | $61.74 | $61.74 | 343,954 |
| 2018-02-16 | $60.53 | $63.70 | $59.72 | $62.61 | $62.61 | 436,143 |
| 2018-02-15 | $57.00 | $61.56 | $56.00 | $60.85 | $60.85 | 591,759 |
| 2018-02-14 | $58.65 | $60.57 | $58.30 | $59.68 | $59.68 | 344,493 |
| 2018-02-13 | $59.11 | $59.98 | $58.54 | $59.06 | $59.06 | 200,487 |
| 2018-02-12 | $58.38 | $60.76 | $58.17 | $59.47 | $59.47 | 165,162 |
| 2018-02-09 | $58.34 | $58.44 | $55.21 | $58.36 | $58.36 | 293,359 |
| 2018-02-08 | $57.99 | $59.09 | $57.56 | $57.85 | $57.85 | 269,440 |
| 2018-02-07 | $57.75 | $58.55 | $57.26 | $57.90 | $57.90 | 215,060 |
| 2018-02-06 | $56.86 | $58.34 | $56.00 | $57.92 | $57.92 | 190,282 |
| 2018-02-05 | $57.81 | $58.80 | $57.00 | $57.85 | $57.85 | 209,586 |
| 2018-02-02 | $58.11 | $59.80 | $57.91 | $58.34 | $58.34 | 154,249 |
| 2018-02-01 | $59.29 | $60.13 | $58.38 | $58.56 | $58.56 | 166,525 |
| 2018-01-31 | $60.62 | $61.15 | $59.54 | $59.63 | $59.63 | 131,242 |
| 2018-01-30 | $59.23 | $61.03 | $57.54 | $60.36 | $60.36 | 225,005 |
| 2018-01-29 | $60.58 | $61.21 | $59.57 | $59.77 | $59.77 | 159,174 |
| 2018-01-26 | $62.13 | $62.13 | $60.34 | $61.10 | $61.10 | 172,836 |
| 2018-01-25 | $63.08 | $64.15 | $61.45 | $61.77 | $61.77 | 224,851 |
| 2018-01-24 | $65.82 | $66.20 | $62.43 | $62.84 | $62.84 | 185,587 |
| 2018-01-23 | $63.36 | $65.53 | $62.99 | $65.42 | $65.42 | 194,934 |
| 2018-01-22 | $63.02 | $63.50 | $61.78 | $63.23 | $63.23 | 277,358 |
| 2018-01-19 | $61.93 | $64.10 | $61.93 | $62.75 | $62.75 | 241,439 |
| 2018-01-18 | $61.34 | $62.52 | $60.98 | $61.93 | $61.93 | 266,514 |
| 2018-01-17 | $61.82 | $62.04 | $60.57 | $61.34 | $61.34 | 193,479 |
| 2018-01-16 | $62.57 | $63.51 | $60.36 | $61.69 | $61.69 | 295,635 |
| 2018-01-12 | $60.94 | $62.95 | $60.20 | $62.62 | $62.62 | 212,223 |
| 2018-01-11 | $60.34 | $61.00 | $59.76 | $60.64 | $60.64 | 147,802 |
| 2018-01-10 | $60.06 | $60.81 | $58.75 | $60.04 | $60.04 | 134,618 |
| 2018-01-09 | $60.12 | $60.74 | $59.54 | $60.31 | $60.31 | 184,369 |
| 2018-01-08 | $59.91 | $60.15 | $58.34 | $60.11 | $60.11 | 259,320 |
| 2018-01-05 | $59.80 | $60.11 | $57.67 | $59.81 | $59.81 | 246,216 |
| 2018-01-04 | $58.48 | $58.97 | $57.53 | $58.55 | $58.55 | 118,648 |
| 2018-01-03 | $57.58 | $58.38 | $57.34 | $58.02 | $58.02 | 188,795 |
| 2018-01-02 | $56.41 | $57.94 | $56.03 | $57.58 | $57.58 | 326,481 |
| 2017-12-29 | $55.55 | $56.50 | $55.18 | $56.05 | $56.05 | 227,680 |
| 2017-12-28 | $55.03 | $55.70 | $54.58 | $55.41 | $55.41 | 151,915 |
| 2017-12-27 | $52.66 | $55.24 | $52.50 | $54.91 | $54.91 | 131,068 |
| 2017-12-26 | $51.21 | $53.37 | $50.37 | $52.61 | $52.61 | 187,117 |
| 2017-12-22 | $50.90 | $51.42 | $50.47 | $51.16 | $51.16 | 95,720 |
| 2017-12-21 | $51.23 | $51.60 | $50.54 | $51.02 | $51.02 | 115,526 |
| 2017-12-20 | $51.76 | $52.49 | $51.18 | $51.21 | $51.21 | 96,259 |
| 2017-12-19 | $51.44 | $52.36 | $51.07 | $51.62 | $51.62 | 156,046 |
| 2017-12-18 | $51.91 | $52.05 | $50.99 | $51.44 | $51.44 | 157,401 |
| 2017-12-15 | $51.60 | $52.30 | $50.84 | $51.77 | $51.77 | 249,235 |
| 2017-12-14 | $51.97 | $52.33 | $51.27 | $51.50 | $51.50 | 127,993 |
| 2017-12-13 | $52.04 | $53.00 | $51.73 | $51.85 | $51.85 | 169,666 |
| 2017-12-12 | $52.41 | $52.75 | $51.78 | $52.14 | $52.14 | 131,141 |
| 2017-12-11 | $52.44 | $52.76 | $51.59 | $52.19 | $52.19 | 174,707 |
| 2017-12-08 | $52.89 | $53.62 | $52.19 | $52.40 | $52.40 | 195,409 |
| 2017-12-07 | $51.85 | $53.24 | $51.72 | $52.76 | $52.76 | 272,352 |
| 2017-12-06 | $52.28 | $52.54 | $51.46 | $51.96 | $51.96 | 120,695 |
| 2017-12-05 | $52.28 | $52.73 | $51.83 | $52.31 | $52.31 | 225,540 |
| 2017-12-04 | $55.00 | $55.36 | $51.80 | $52.29 | $52.29 | 402,281 |
| 2017-12-01 | $55.54 | $55.85 | $52.57 | $53.35 | $53.35 | 263,447 |
| 2017-11-30 | $56.05 | $56.33 | $55.00 | $55.50 | $55.50 | 212,704 |
| 2017-11-29 | $57.18 | $57.50 | $55.60 | $55.83 | $55.83 | 215,029 |
| 2017-11-28 | $57.31 | $57.66 | $56.46 | $57.15 | $57.15 | 105,081 |
| 2017-11-27 | $57.81 | $57.91 | $56.89 | $57.27 | $57.27 | 163,799 |
| 2017-11-24 | $57.41 | $57.85 | $56.90 | $57.68 | $57.68 | 53,401 |
| 2017-11-22 | $56.75 | $57.70 | $56.23 | $57.20 | $57.20 | 156,472 |
| 2017-11-21 | $55.41 | $56.94 | $55.08 | $56.87 | $56.87 | 212,166 |
| 2017-11-20 | $54.00 | $56.24 | $53.74 | $54.99 | $54.99 | 289,921 |
| 2017-11-17 | $51.62 | $54.01 | $51.28 | $54.00 | $54.00 | 315,773 |
| 2017-11-16 | $51.36 | $52.99 | $51.27 | $51.76 | $51.76 | 309,799 |
| 2017-11-15 | $51.68 | $51.99 | $51.00 | $51.14 | $51.14 | 214,189 |
| 2017-11-14 | $49.35 | $52.85 | $48.70 | $51.95 | $51.95 | 460,005 |
| 2017-11-13 | $48.07 | $48.81 | $47.47 | $48.33 | $48.33 | 207,929 |
| 2017-11-10 | $47.93 | $48.78 | $47.72 | $48.31 | $48.31 | 214,910 |
| 2017-11-09 | $47.90 | $48.61 | $46.95 | $48.21 | $48.21 | 305,667 |
| 2017-11-08 | $50.54 | $50.89 | $47.58 | $48.29 | $48.29 | 452,502 |
| 2017-11-07 | $52.58 | $53.42 | $50.73 | $50.88 | $50.88 | 212,436 |
| 2017-11-06 | $53.80 | $53.84 | $49.99 | $52.59 | $52.59 | 463,284 |
| 2017-11-03 | $51.50 | $53.87 | $51.03 | $53.81 | $53.81 | 358,011 |
| 2017-11-02 | $50.53 | $53.40 | $49.77 | $51.15 | $51.15 | 427,170 |
| 2017-11-01 | $50.65 | $51.04 | $49.87 | $50.72 | $50.72 | 428,610 |
| 2017-10-31 | $50.74 | $51.35 | $50.31 | $50.95 | $50.95 | 246,236 |
| 2017-10-30 | $50.57 | $51.21 | $50.22 | $50.69 | $50.69 | 168,394 |
| 2017-10-27 | $52.06 | $52.81 | $50.73 | $50.76 | $50.76 | 137,964 |
| 2017-10-26 | $51.33 | $52.92 | $51.15 | $52.03 | $52.03 | 361,439 |
| 2017-10-25 | $51.76 | $51.76 | $50.70 | $51.31 | $51.31 | 313,039 |
| 2017-10-24 | $52.04 | $52.41 | $51.46 | $52.00 | $52.00 | 146,448 |
| 2017-10-23 | $52.96 | $53.84 | $51.97 | $52.01 | $52.01 | 135,016 |
| 2017-10-20 | $52.63 | $53.22 | $52.31 | $52.99 | $52.99 | 149,674 |
| 2017-10-19 | $52.20 | $53.00 | $51.15 | $52.36 | $52.36 | 212,400 |
| 2017-10-18 | $51.73 | $52.92 | $51.49 | $52.16 | $52.16 | 143,752 |
| 2017-10-17 | $50.57 | $52.05 | $50.30 | $51.50 | $51.50 | 128,262 |
| 2017-10-16 | $52.15 | $52.55 | $50.34 | $50.75 | $50.75 | 264,019 |
| 2017-10-13 | $52.44 | $53.10 | $52.05 | $52.27 | $52.27 | 162,118 |
| 2017-10-12 | $50.60 | $52.55 | $50.60 | $52.13 | $52.13 | 307,111 |
| 2017-10-11 | $50.26 | $51.49 | $49.81 | $50.60 | $50.60 | 198,393 |
| 2017-10-10 | $50.15 | $50.39 | $49.14 | $50.07 | $50.07 | 293,118 |
| 2017-10-09 | $50.72 | $51.07 | $49.69 | $49.99 | $49.99 | 194,344 |
| 2017-10-06 | $50.56 | $51.03 | $50.36 | $50.72 | $50.72 | 133,081 |
| 2017-10-05 | $50.03 | $50.90 | $50.03 | $50.73 | $50.73 | 170,263 |
| 2017-10-04 | $51.28 | $51.53 | $50.03 | $50.06 | $50.06 | 218,187 |
| 2017-10-03 | $52.00 | $52.16 | $50.70 | $51.11 | $51.11 | 114,875 |
| 2017-10-02 | $51.84 | $52.12 | $50.78 | $51.67 | $51.67 | 150,495 |
| 2017-09-29 | $51.87 | $52.28 | $51.42 | $51.88 | $51.88 | 136,495 |
| 2017-09-28 | $51.63 | $52.03 | $51.27 | $51.76 | $51.76 | 117,358 |
| 2017-09-27 | $51.31 | $52.43 | $51.11 | $51.67 | $51.67 | 274,885 |
| 2017-09-26 | $51.37 | $51.69 | $50.81 | $51.10 | $51.10 | 168,079 |
| 2017-09-25 | $51.39 | $51.82 | $50.64 | $51.40 | $51.40 | 140,608 |
| 2017-09-22 | $49.03 | $51.72 | $48.34 | $51.61 | $51.61 | 243,094 |
| 2017-09-21 | $49.31 | $49.49 | $47.90 | $48.74 | $48.74 | 129,696 |
| 2017-09-20 | $48.37 | $49.33 | $48.37 | $49.23 | $49.23 | 200,612 |
| 2017-09-19 | $48.80 | $49.18 | $48.31 | $48.38 | $48.38 | 113,812 |
| 2017-09-18 | $48.98 | $49.44 | $48.43 | $48.80 | $48.80 | 165,690 |
| 2017-09-15 | $49.18 | $49.33 | $48.57 | $48.69 | $48.69 | 513,001 |
| 2017-09-14 | $49.08 | $49.45 | $48.86 | $49.09 | $49.09 | 262,782 |
| 2017-09-13 | $48.95 | $49.54 | $48.71 | $49.27 | $49.27 | 277,418 |
| 2017-09-12 | $48.76 | $49.53 | $48.14 | $49.25 | $49.25 | 458,120 |
| 2017-09-11 | $49.13 | $50.51 | $48.24 | $49.16 | $49.16 | 278,769 |
| 2017-09-08 | $47.70 | $48.72 | $47.70 | $48.50 | $48.50 | 146,657 |
| 2017-09-07 | $47.94 | $48.32 | $47.45 | $47.76 | $47.76 | 166,357 |
| 2017-09-06 | $48.30 | $48.44 | $46.96 | $47.94 | $47.94 | 247,890 |
| 2017-09-05 | $47.82 | $48.82 | $47.00 | $48.26 | $48.26 | 239,075 |
| 2017-09-01 | $47.51 | $48.15 | $46.90 | $47.85 | $47.85 | 117,572 |
| 2017-08-31 | $45.82 | $47.90 | $45.74 | $47.74 | $47.74 | 162,093 |
| 2017-08-30 | $45.64 | $46.04 | $45.29 | $46.01 | $46.01 | 152,822 |
| 2017-08-29 | $45.19 | $45.88 | $45.19 | $45.55 | $45.55 | 171,654 |
| 2017-08-28 | $45.15 | $45.58 | $44.74 | $45.50 | $45.50 | 124,818 |
| 2017-08-25 | $45.08 | $45.49 | $44.34 | $45.02 | $45.02 | 157,438 |
| 2017-08-24 | $44.75 | $45.32 | $44.54 | $45.06 | $45.06 | 130,733 |
| 2017-08-23 | $45.33 | $45.80 | $44.37 | $44.69 | $44.69 | 152,604 |
| 2017-08-22 | $45.50 | $46.28 | $45.26 | $45.66 | $45.66 | 276,842 |
| 2017-08-21 | $44.49 | $45.40 | $44.23 | $45.16 | $45.16 | 187,021 |
| 2017-08-18 | $43.62 | $44.73 | $43.03 | $44.68 | $44.68 | 169,392 |
| 2017-08-17 | $44.83 | $45.64 | $43.81 | $43.85 | $43.85 | 149,650 |
| 2017-08-16 | $44.99 | $45.31 | $44.70 | $45.11 | $45.11 | 358,837 |
| 2017-08-15 | $44.71 | $45.00 | $44.53 | $44.91 | $44.91 | 166,320 |
| 2017-08-14 | $44.33 | $45.00 | $44.33 | $44.96 | $44.96 | 319,140 |
| 2017-08-11 | $43.73 | $44.59 | $43.64 | $44.07 | $44.07 | 348,288 |
| 2017-08-10 | $43.90 | $44.05 | $43.51 | $43.78 | $43.78 | 187,467 |
| 2017-08-09 | $43.43 | $44.11 | $43.35 | $43.82 | $43.82 | 117,756 |
| 2017-08-08 | $42.71 | $43.94 | $42.43 | $43.84 | $43.84 | 245,276 |
| 2017-08-07 | $44.18 | $45.98 | $42.33 | $43.25 | $43.25 | 325,321 |
| 2017-08-04 | $44.35 | $44.35 | $43.19 | $43.88 | $43.88 | 316,522 |
| 2017-08-03 | $42.50 | $45.43 | $41.15 | $44.23 | $44.23 | 1,310,356 |
| 2017-08-02 | $41.15 | $41.44 | $40.12 | $40.56 | $40.56 | 354,677 |
| 2017-08-01 | $41.47 | $41.56 | $40.36 | $40.91 | $40.91 | 253,328 |
| 2017-07-31 | $41.44 | $42.48 | $40.70 | $41.36 | $41.36 | 494,718 |
| 2017-07-28 | $41.36 | $41.54 | $40.30 | $40.87 | $40.87 | 202,824 |
| 2017-07-27 | $42.50 | $42.50 | $41.06 | $41.30 | $41.30 | 220,156 |
| 2017-07-26 | $42.50 | $42.70 | $42.28 | $42.35 | $42.35 | 112,299 |
| 2017-07-25 | $43.02 | $43.09 | $42.32 | $42.48 | $42.48 | 157,156 |
| 2017-07-24 | $42.68 | $43.30 | $42.68 | $42.80 | $42.80 | 170,067 |
| 2017-07-21 | $42.51 | $43.22 | $42.21 | $42.80 | $42.80 | 277,458 |
| 2017-07-20 | $41.61 | $42.36 | $41.47 | $42.20 | $42.20 | 88,101 |
| 2017-07-19 | $41.25 | $41.75 | $40.79 | $41.56 | $41.56 | 140,137 |
| 2017-07-18 | $41.18 | $41.47 | $40.73 | $41.03 | $41.03 | 179,827 |
| 2017-07-17 | $42.23 | $42.23 | $40.99 | $41.04 | $41.04 | 222,931 |
| 2017-07-14 | $41.83 | $42.47 | $41.77 | $42.04 | $42.04 | 200,028 |
| 2017-07-13 | $42.22 | $42.59 | $41.10 | $41.83 | $41.83 | 164,921 |
| 2017-07-12 | $42.82 | $43.18 | $42.02 | $42.17 | $42.17 | 295,701 |
| 2017-07-11 | $42.07 | $42.50 | $41.87 | $42.46 | $42.46 | 159,234 |
| 2017-07-10 | $42.43 | $42.50 | $41.67 | $41.93 | $41.93 | 276,100 |
| 2017-07-07 | $41.99 | $44.70 | $41.53 | $42.55 | $42.55 | 148,443 |
| 2017-07-06 | $42.55 | $42.71 | $41.52 | $41.86 | $41.86 | 247,825 |
| 2017-07-05 | $42.78 | $43.08 | $41.99 | $42.89 | $42.89 | 144,453 |
| 2017-07-03 | $42.92 | $42.99 | $41.82 | $42.45 | $42.45 | 145,939 |
| 2017-06-30 | $42.36 | $42.89 | $41.91 | $42.49 | $42.49 | 202,436 |
| 2017-06-29 | $42.89 | $43.07 | $41.49 | $42.32 | $42.32 | 378,720 |
| 2017-06-28 | $40.34 | $43.01 | $40.34 | $42.92 | $42.92 | 1,374,594 |
| 2017-06-27 | $40.47 | $40.75 | $39.99 | $40.31 | $40.31 | 312,449 |
| 2017-06-26 | $40.69 | $41.43 | $40.03 | $40.61 | $40.61 | 287,722 |
| 2017-06-23 | $39.47 | $40.50 | $39.19 | $40.38 | $40.38 | 1,212,204 |
| 2017-06-22 | $39.72 | $40.51 | $39.06 | $39.35 | $39.35 | 305,898 |
| 2017-06-21 | $39.40 | $40.09 | $38.47 | $39.64 | $39.64 | 243,154 |
| 2017-06-20 | $39.98 | $40.25 | $39.08 | $39.33 | $39.33 | 206,986 |
| 2017-06-19 | $39.00 | $40.42 | $38.64 | $39.96 | $39.96 | 488,189 |
| 2017-06-16 | $37.95 | $38.87 | $36.13 | $38.74 | $38.74 | 290,299 |
| 2017-06-15 | $39.00 | $39.18 | $38.04 | $38.14 | $38.14 | 175,009 |
| 2017-06-14 | $38.20 | $39.45 | $38.11 | $39.03 | $39.03 | 533,800 |
| 2017-06-13 | $36.82 | $38.32 | $36.75 | $38.03 | $38.03 | 383,735 |
| 2017-06-12 | $37.76 | $37.76 | $35.44 | $36.77 | $36.77 | 444,901 |
| 2017-06-09 | $37.97 | $38.24 | $37.27 | $37.89 | $37.89 | 357,611 |
| 2017-06-08 | $37.06 | $38.54 | $36.52 | $38.00 | $38.00 | 977,826 |
| 2017-06-07 | $36.45 | $37.65 | $36.45 | $37.15 | $37.15 | 876,410 |
| 2017-06-06 | $35.61 | $36.98 | $34.95 | $36.48 | $36.48 | 792,905 |
| 2017-06-05 | $36.00 | $36.50 | $35.33 | $35.67 | $35.67 | 408,733 |
| 2017-06-02 | $35.20 | $36.20 | $34.95 | $35.83 | $35.83 | 1,131,748 |
| 2017-06-01 | $34.66 | $35.50 | $34.14 | $35.49 | $35.49 | 730,223 |
| 2017-05-31 | $34.75 | $34.98 | $33.90 | $34.68 | $34.68 | 427,802 |
| 2017-05-30 | $35.50 | $35.50 | $34.13 | $34.75 | $34.75 | 368,836 |
| 2017-05-26 | $35.00 | $35.09 | $33.72 | $34.01 | $34.01 | 286,741 |
| 2017-05-25 | $35.24 | $35.27 | $34.87 | $34.92 | $34.92 | 215,128 |
| 2017-05-24 | $34.97 | $35.28 | $34.68 | $35.05 | $35.05 | 167,042 |
| 2017-05-23 | $35.10 | $35.16 | $34.62 | $34.86 | $34.86 | 177,551 |
| 2017-05-22 | $35.50 | $35.59 | $34.73 | $35.03 | $35.03 | 225,930 |
| 2017-05-19 | $35.27 | $35.90 | $35.00 | $35.50 | $35.50 | 186,853 |
| 2017-05-18 | $35.25 | $35.60 | $34.71 | $35.21 | $35.21 | 331,129 |
| 2017-05-17 | $35.80 | $35.95 | $35.25 | $35.26 | $35.26 | 290,065 |
| 2017-05-16 | $35.24 | $36.66 | $35.24 | $36.21 | $36.21 | 428,298 |
| 2017-05-15 | $34.91 | $35.45 | $34.30 | $35.11 | $35.11 | 190,527 |
| 2017-05-12 | $35.26 | $35.29 | $34.40 | $34.98 | $34.98 | 413,890 |
| 2017-05-11 | $33.95 | $35.50 | $33.70 | $35.29 | $35.29 | 386,920 |
| 2017-05-10 | $33.03 | $34.08 | $33.03 | $33.78 | $33.78 | 308,287 |
| 2017-05-09 | $32.75 | $33.42 | $32.10 | $33.33 | $33.33 | 287,013 |
| 2017-05-08 | $34.67 | $34.73 | $32.37 | $32.74 | $32.74 | 490,378 |
| 2017-05-05 | $35.15 | $35.99 | $34.77 | $34.83 | $34.83 | 635,306 |
| 2017-05-04 | $36.75 | $37.47 | $33.12 | $34.96 | $34.96 | 991,586 |
| 2017-05-03 | $36.99 | $37.12 | $34.98 | $36.59 | $36.59 | 251,881 |
| 2017-05-02 | $37.18 | $37.52 | $35.80 | $36.97 | $36.97 | 951,919 |
| 2017-05-01 | $35.30 | $35.98 | $35.21 | $35.25 | $35.25 | 274,121 |
| 2017-04-28 | $35.30 | $35.56 | $35.00 | $35.29 | $35.29 | 518,676 |
| 2017-04-27 | $34.70 | $35.38 | $34.60 | $35.24 | $35.24 | 612,139 |
| 2017-04-26 | $33.50 | $34.62 | $33.30 | $34.61 | $34.61 | 731,815 |
| 2017-04-25 | $33.53 | $33.79 | $33.06 | $33.41 | $33.41 | 481,752 |
| 2017-04-24 | $34.10 | $34.10 | $33.21 | $33.50 | $33.50 | 965,395 |
| 2017-04-21 | $33.65 | $34.36 | $33.27 | $33.63 | $33.63 | 590,908 |
| 2017-04-20 | $33.50 | $33.64 | $33.10 | $33.56 | $33.56 | 776,714 |
| 2017-04-19 | $33.85 | $33.85 | $33.23 | $33.34 | $33.34 | 334,798 |
| 2017-04-18 | $34.84 | $35.10 | $33.22 | $33.79 | $33.79 | 430,870 |
| 2017-04-17 | $35.15 | $35.56 | $34.42 | $34.95 | $34.95 | 236,678 |
| 2017-04-13 | $35.73 | $36.16 | $34.34 | $34.93 | $34.93 | 217,763 |
| 2017-04-12 | $36.94 | $36.94 | $35.50 | $35.63 | $35.63 | 130,067 |
| 2017-04-11 | $37.30 | $37.30 | $36.36 | $36.89 | $36.89 | 148,063 |
| 2017-04-10 | $36.20 | $39.34 | $36.16 | $37.17 | $37.17 | 121,612 |
| 2017-04-07 | $36.58 | $36.72 | $36.00 | $36.45 | $36.45 | 97,270 |
| 2017-04-06 | $37.22 | $37.22 | $35.98 | $36.58 | $36.58 | 167,576 |
| 2017-04-05 | $37.45 | $38.50 | $37.06 | $37.08 | $37.08 | 156,756 |
| 2017-04-04 | $37.22 | $38.39 | $37.00 | $37.21 | $37.21 | 145,554 |
| 2017-04-03 | $37.60 | $38.22 | $36.70 | $37.13 | $37.13 | 155,555 |
| 2017-03-31 | $36.27 | $37.81 | $36.27 | $37.60 | $37.60 | 208,457 |
| 2017-03-30 | $36.56 | $36.78 | $35.94 | $36.39 | $36.39 | 166,879 |
| 2017-03-29 | $35.99 | $36.77 | $35.10 | $36.58 | $36.58 | 140,251 |
| 2017-03-28 | $35.60 | $36.40 | $35.41 | $36.14 | $36.14 | 85,490 |
| 2017-03-27 | $35.00 | $36.41 | $34.54 | $36.27 | $36.27 | 124,034 |
| 2017-03-24 | $35.00 | $37.52 | $34.58 | $35.36 | $35.36 | 120,890 |
| 2017-03-23 | $34.61 | $35.58 | $34.21 | $34.94 | $34.94 | 81,784 |
| 2017-03-22 | $34.89 | $35.04 | $34.34 | $34.71 | $34.71 | 84,239 |
| 2017-03-21 | $36.12 | $36.40 | $34.00 | $35.02 | $35.02 | 249,142 |
| 2017-03-20 | $37.75 | $37.76 | $35.59 | $35.86 | $35.86 | 201,179 |
| 2017-03-17 | $35.30 | $38.00 | $35.30 | $37.49 | $37.49 | 313,150 |
| 2017-03-16 | $35.13 | $35.76 | $35.07 | $35.55 | $35.55 | 124,574 |
| 2017-03-15 | $35.48 | $35.48 | $34.93 | $35.38 | $35.38 | 67,385 |
| 2017-03-14 | $35.27 | $35.40 | $34.75 | $35.31 | $35.31 | 89,685 |
| 2017-03-13 | $35.25 | $35.54 | $35.03 | $35.31 | $35.31 | 62,961 |
| 2017-03-10 | $35.38 | $35.83 | $34.94 | $35.27 | $35.27 | 79,164 |
| 2017-03-09 | $35.49 | $35.97 | $35.08 | $35.12 | $35.12 | 55,375 |
| 2017-03-08 | $35.81 | $36.05 | $35.57 | $35.66 | $35.66 | 90,325 |
| 2017-03-07 | $36.18 | $36.61 | $35.81 | $36.13 | $36.13 | 68,936 |
| 2017-03-06 | $37.30 | $37.66 | $35.16 | $36.43 | $36.43 | 127,022 |
| 2017-03-03 | $38.45 | $38.97 | $37.05 | $37.46 | $37.46 | 69,588 |
| 2017-03-02 | $39.33 | $39.33 | $38.26 | $38.50 | $38.50 | 48,932 |
| 2017-03-01 | $38.55 | $39.91 | $38.01 | $39.40 | $39.40 | 143,364 |
| 2017-02-28 | $39.55 | $39.62 | $38.34 | $38.52 | $38.52 | 166,368 |
| 2017-02-27 | $39.64 | $39.86 | $39.16 | $39.72 | $39.72 | 104,580 |
| 2017-02-24 | $39.99 | $40.48 | $38.50 | $39.72 | $39.72 | 71,398 |
| 2017-02-23 | $38.92 | $39.87 | $38.77 | $39.84 | $39.84 | 113,354 |
| 2017-02-22 | $38.37 | $39.32 | $37.57 | $39.09 | $39.09 | 100,660 |
| 2017-02-21 | $37.79 | $39.07 | $37.57 | $38.25 | $38.25 | 125,603 |
| 2017-02-17 | $35.11 | $38.26 | $34.89 | $37.85 | $37.85 | 296,807 |
| 2017-02-16 | $36.75 | $36.90 | $34.70 | $35.25 | $35.25 | 660,516 |
| 2017-02-15 | $36.30 | $36.97 | $35.75 | $35.99 | $35.99 | 174,444 |
| 2017-02-14 | $36.96 | $37.06 | $36.04 | $36.09 | $36.09 | 110,990 |
| 2017-02-13 | $36.00 | $36.72 | $35.65 | $36.69 | $36.69 | 191,497 |
| 2017-02-10 | $35.61 | $36.05 | $35.57 | $35.86 | $35.86 | 107,124 |
| 2017-02-09 | $36.09 | $36.89 | $35.30 | $35.61 | $35.61 | 157,424 |
| 2017-02-08 | $34.77 | $36.71 | $33.63 | $36.22 | $36.22 | 219,928 |
| 2017-02-07 | $33.20 | $34.72 | $32.97 | $34.50 | $34.50 | 327,999 |
| 2017-02-06 | $32.93 | $33.00 | $32.57 | $32.90 | $32.90 | 53,079 |
| 2017-02-03 | $32.99 | $33.00 | $32.25 | $32.71 | $32.71 | 70,490 |
| 2017-02-02 | $32.83 | $33.03 | $32.50 | $32.66 | $32.66 | 66,999 |
| 2017-02-01 | $33.03 | $33.47 | $32.49 | $32.71 | $32.71 | 246,059 |
| 2017-01-31 | $31.72 | $32.84 | $31.48 | $32.63 | $32.63 | 182,839 |
| 2017-01-30 | $31.41 | $31.83 | $31.01 | $31.45 | $31.45 | 63,284 |
| 2017-01-27 | $31.10 | $31.67 | $30.95 | $31.39 | $31.39 | 59,114 |
| 2017-01-26 | $30.93 | $31.77 | $30.79 | $30.96 | $30.96 | 75,249 |
| 2017-01-25 | $30.61 | $30.92 | $30.55 | $30.88 | $30.88 | 93,596 |
| 2017-01-24 | $30.12 | $30.85 | $29.64 | $30.48 | $30.48 | 94,320 |
| 2017-01-23 | $29.90 | $30.32 | $29.42 | $29.80 | $29.80 | 116,051 |
| 2017-01-20 | $29.72 | $30.11 | $28.94 | $29.99 | $29.99 | 66,012 |
| 2017-01-19 | $29.33 | $29.76 | $28.70 | $29.58 | $29.58 | 62,938 |
| 2017-01-18 | $29.63 | $29.71 | $29.15 | $29.41 | $29.41 | 65,723 |
| 2017-01-17 | $30.45 | $30.74 | $29.08 | $29.66 | $29.66 | 209,260 |
| 2017-01-13 | $30.76 | $30.76 | $30.29 | $30.56 | $30.56 | 175,378 |
| 2017-01-12 | $31.00 | $31.19 | $30.44 | $30.77 | $30.77 | 83,264 |
| 2017-01-11 | $31.70 | $31.78 | $29.08 | $31.17 | $31.17 | 139,851 |
| 2017-01-10 | $31.60 | $32.64 | $31.05 | $31.60 | $31.60 | 101,704 |
| 2017-01-09 | $30.14 | $31.60 | $29.52 | $31.50 | $31.50 | 132,443 |
| 2017-01-06 | $29.76 | $30.80 | $29.36 | $30.00 | $30.00 | 238,073 |
| 2017-01-05 | $29.69 | $29.90 | $29.06 | $29.61 | $29.61 | 90,282 |
| 2017-01-04 | $30.00 | $30.00 | $29.13 | $29.70 | $29.70 | 113,514 |
| 2017-01-03 | $30.32 | $30.58 | $29.50 | $29.99 | $29.99 | 225,225 |
| 2016-12-30 | $29.28 | $30.40 | $28.85 | $30.00 | $30.00 | 158,615 |
| 2016-12-29 | $28.71 | $29.13 | $28.52 | $28.96 | $28.96 | 117,597 |
| 2016-12-28 | $28.57 | $28.87 | $27.88 | $28.75 | $28.75 | 173,681 |
| 2016-12-27 | $28.98 | $29.55 | $28.02 | $28.43 | $28.43 | 99,466 |
| 2016-12-23 | $27.43 | $28.41 | $27.15 | $28.32 | $28.32 | 70,765 |
| 2016-12-22 | $27.46 | $27.86 | $26.95 | $27.50 | $27.50 | 68,173 |
| 2016-12-21 | $27.39 | $27.89 | $27.26 | $27.53 | $27.53 | 32,587 |
| 2016-12-20 | $27.97 | $28.35 | $27.53 | $27.85 | $27.85 | 99,624 |
| 2016-12-19 | $27.72 | $27.90 | $26.99 | $27.88 | $27.88 | 75,183 |
| 2016-12-16 | $27.01 | $28.07 | $26.17 | $27.60 | $27.60 | 968,325 |
| 2016-12-15 | $25.13 | $26.72 | $24.34 | $26.63 | $26.63 | 261,707 |
| 2016-12-14 | $25.64 | $25.90 | $24.25 | $25.12 | $25.12 | 263,085 |
| 2016-12-13 | $26.08 | $26.50 | $25.01 | $25.76 | $25.76 | 186,814 |
| 2016-12-12 | $26.63 | $27.00 | $25.50 | $26.00 | $26.00 | 158,067 |
| 2016-12-09 | $27.00 | $29.45 | $26.55 | $26.74 | $26.74 | 128,012 |
| 2016-12-08 | $27.40 | $27.91 | $24.97 | $27.00 | $27.00 | 131,895 |
| 2016-12-07 | $27.53 | $28.35 | $27.47 | $27.56 | $27.56 | 89,059 |
| 2016-12-06 | $28.25 | $28.55 | $27.00 | $27.50 | $27.50 | 411,373 |
| 2016-12-05 | $29.27 | $29.50 | $28.51 | $29.15 | $29.15 | 126,855 |
| 2016-12-02 | $29.85 | $29.85 | $28.76 | $28.98 | $28.98 | 198,368 |
| 2016-12-01 | $30.76 | $31.69 | $29.22 | $29.80 | $29.80 | 75,005 |
| 2016-11-30 | $31.18 | $31.45 | $30.07 | $30.50 | $30.50 | 79,589 |
| 2016-11-29 | $29.84 | $31.28 | $29.24 | $30.94 | $30.94 | 157,293 |
| 2016-11-28 | $29.29 | $29.89 | $28.30 | $29.77 | $29.77 | 82,901 |
| 2016-11-25 | $29.31 | $29.50 | $28.72 | $29.33 | $29.33 | 21,427 |
| 2016-11-23 | $29.10 | $29.40 | $28.73 | $29.21 | $29.21 | 84,443 |
| 2016-11-22 | $30.12 | $30.46 | $29.01 | $29.16 | $29.16 | 135,790 |
| 2016-11-21 | $30.80 | $31.30 | $28.50 | $29.97 | $29.97 | 116,244 |
| 2016-11-18 | $27.51 | $31.00 | $26.95 | $30.49 | $30.49 | 225,560 |
| 2016-11-17 | $26.01 | $27.47 | $25.65 | $27.45 | $27.45 | 85,088 |
| 2016-11-16 | $25.88 | $26.50 | $25.63 | $25.90 | $25.90 | 61,489 |
| 2016-11-15 | $25.19 | $26.00 | $25.00 | $25.68 | $25.68 | 107,746 |
| 2016-11-14 | $24.50 | $25.42 | $23.76 | $24.82 | $24.82 | 178,612 |
| 2016-11-11 | $23.49 | $24.30 | $23.03 | $24.23 | $24.23 | 291,420 |
| 2016-11-10 | $24.00 | $24.45 | $23.62 | $23.70 | $23.70 | 103,040 |
| 2016-11-09 | $22.95 | $24.24 | $22.95 | $23.75 | $23.75 | 159,595 |
| 2016-11-08 | $23.54 | $23.56 | $22.77 | $23.31 | $23.31 | 80,389 |
| 2016-11-07 | $23.59 | $23.75 | $22.81 | $23.52 | $23.52 | 185,879 |
| 2016-11-04 | $23.47 | $24.50 | $22.33 | $23.08 | $23.08 | 187,995 |
| 2016-11-03 | $24.84 | $25.54 | $22.16 | $23.36 | $23.36 | 249,929 |
| 2016-11-02 | $25.74 | $25.98 | $24.75 | $24.90 | $24.90 | 137,568 |
| 2016-11-01 | $25.11 | $26.50 | $24.19 | $25.74 | $25.74 | 127,463 |
| 2016-10-31 | $24.41 | $25.10 | $24.16 | $24.95 | $24.95 | 161,742 |
| 2016-10-28 | $25.18 | $25.18 | $23.48 | $24.25 | $24.25 | 256,229 |
| 2016-10-27 | $26.08 | $26.08 | $23.46 | $25.02 | $25.02 | 316,208 |
| 2016-10-26 | $26.40 | $26.60 | $25.73 | $25.74 | $25.74 | 134,759 |
| 2016-10-25 | $26.61 | $27.10 | $26.42 | $26.68 | $26.68 | 292,900 |
| 2016-10-24 | $25.79 | $26.91 | $25.48 | $26.70 | $26.70 | 244,829 |
| 2016-10-21 | $26.07 | $26.25 | $25.07 | $25.79 | $25.79 | 473,623 |
| 2016-10-20 | $26.75 | $28.00 | $24.74 | $26.05 | $26.05 | 6,006,352 |
iRhythm Technologies Inc (IRTC) News Headlines
.jpg)
.jpg)
Here are Friday's biggest analyst calls: Nvidia, Apple, Amazon, Coinbase, Airbnb, Reddit, AutoZone, Walmart, Roku & more
Here are the biggest calls on Wall Street on Friday.
cnbc.com May 2, 2025Recent iRhythm Technologies Inc (IRTC) News
Similar Companies to iRhythm Technologies Inc (IRTC) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |