LGI Homes Inc (LGIH) Exchange: NASDAQ
Data as of April 23, 2024
$98.36 ($-1.11) -1.12%
LGI Homes Inc - Daily Information
Click for more stock information on LGI Homes Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $99.39 |
| Previous Close | $98.36 |
| High | $100.44 |
| Low | $97.67 |
| Adjusted Open | $99.39 |
| Previous Adjusted Close | $98.36 |
| Adjusted High | $100.44 |
| Adjusted Low | $97.67 |
About LGI Homes Inc (LGIH)
Founded in 2003, LGI Homes Inc (LGIH) is a Texas-based company that specializes in residential construction and mortgages for new home buyers. It has since become one of the nationâs fastest-growing companies with an extensive presence across the Sun Belt, expanding from four states in 2005 to fifteen states in 2020. It has also extended its services to include other builders in the process, including housing design, interior services, and energy-efficient services. LGIH reported first quarter 2020 net income of $17.1 million compared to $20.1 million in the same period of 2019. The company also employed over 800 people as of 2020, making it a major employment opportunity in the region.
Invest in LGI Homes Inc (LGIH)
Historical Stock Data for LGI Homes Inc (LGIH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $99.39 | $100.44 | $97.67 | $98.36 | $98.36 | 180,810 |
| 2024-04-11 | $98.91 | $100.45 | $98.65 | $99.47 | $99.47 | 269,634 |
| 2024-04-10 | $98.27 | $98.35 | $96.68 | $97.62 | $97.62 | 237,266 |
| 2024-04-09 | $101.95 | $102.70 | $100.74 | $102.05 | $102.05 | 195,594 |
| 2024-04-08 | $99.17 | $102.46 | $98.37 | $100.60 | $100.60 | 322,104 |
| 2024-04-05 | $101.60 | $102.16 | $98.37 | $98.80 | $98.80 | 285,267 |
| 2024-04-04 | $109.67 | $110.29 | $99.54 | $100.99 | $100.99 | 337,011 |
| 2024-04-03 | $103.92 | $108.25 | $103.84 | $107.07 | $107.07 | 144,794 |
| 2024-04-02 | $110.08 | $110.08 | $105.05 | $105.36 | $105.36 | 338,187 |
| 2024-04-01 | $117.31 | $117.31 | $113.54 | $114.44 | $114.44 | 124,978 |
| 2024-03-28 | $114.28 | $118.25 | $114.28 | $116.37 | $116.37 | 216,616 |
| 2024-03-27 | $112.50 | $114.25 | $112.50 | $114.20 | $114.20 | 191,143 |
| 2024-03-26 | $113.49 | $114.46 | $112.46 | $112.66 | $112.66 | 131,194 |
| 2024-03-25 | $114.26 | $114.84 | $112.39 | $112.39 | $112.39 | 115,234 |
| 2024-03-22 | $112.59 | $114.37 | $111.82 | $113.85 | $113.85 | 172,096 |
| 2024-03-21 | $114.49 | $115.82 | $112.56 | $112.71 | $112.71 | 180,148 |
| 2024-03-20 | $109.70 | $114.55 | $109.63 | $113.78 | $113.78 | 217,238 |
| 2024-03-19 | $106.27 | $109.91 | $106.27 | $109.70 | $109.70 | 171,374 |
| 2024-03-18 | $108.35 | $108.95 | $105.60 | $106.69 | $106.69 | 170,578 |
| 2024-03-15 | $107.88 | $109.15 | $106.57 | $106.99 | $106.99 | 405,261 |
| 2024-03-14 | $112.01 | $113.03 | $106.92 | $108.32 | $108.32 | 197,760 |
| 2024-03-13 | $111.90 | $114.29 | $111.90 | $112.84 | $112.84 | 126,942 |
| 2024-03-12 | $113.90 | $114.11 | $111.65 | $112.66 | $112.66 | 98,310 |
| 2024-03-11 | $111.60 | $113.20 | $110.40 | $112.98 | $112.98 | 307,511 |
| 2024-03-08 | $115.81 | $116.22 | $111.78 | $111.94 | $111.94 | 180,546 |
| 2024-03-07 | $113.25 | $115.48 | $113.01 | $113.75 | $113.75 | 186,449 |
| 2024-03-06 | $111.29 | $113.01 | $109.50 | $111.51 | $111.51 | 136,248 |
| 2024-03-05 | $110.79 | $113.39 | $108.76 | $109.22 | $109.22 | 163,294 |
| 2024-03-04 | $115.59 | $116.08 | $111.52 | $111.95 | $111.95 | 147,185 |
| 2024-03-01 | $114.94 | $116.38 | $112.75 | $115.00 | $115.00 | 170,183 |
| 2024-02-29 | $112.65 | $116.93 | $111.99 | $114.09 | $114.09 | 374,567 |
| 2024-02-28 | $109.79 | $112.02 | $109.00 | $110.87 | $110.87 | 162,094 |
| 2024-02-27 | $113.76 | $113.83 | $110.33 | $111.27 | $111.27 | 123,676 |
| 2024-02-26 | $113.01 | $114.06 | $112.79 | $112.87 | $112.87 | 203,898 |
| 2024-02-23 | $114.22 | $116.12 | $113.34 | $113.40 | $113.40 | 141,318 |
| 2024-02-22 | $115.50 | $116.43 | $112.31 | $113.37 | $113.37 | 263,216 |
| 2024-02-21 | $114.87 | $118.38 | $113.26 | $114.57 | $114.57 | 417,950 |
| 2024-02-20 | $115.09 | $118.18 | $114.33 | $116.34 | $116.34 | 455,279 |
| 2024-02-16 | $129.06 | $129.92 | $126.67 | $126.94 | $126.94 | 191,331 |
| 2024-02-15 | $128.78 | $130.75 | $128.10 | $130.60 | $130.60 | 220,609 |
| 2024-02-14 | $125.12 | $128.31 | $123.72 | $127.65 | $127.65 | 245,557 |
| 2024-02-13 | $122.44 | $123.25 | $119.09 | $122.50 | $122.50 | 282,748 |
| 2024-02-12 | $122.05 | $129.99 | $120.79 | $128.73 | $128.73 | 270,733 |
| 2024-02-09 | $119.58 | $121.16 | $117.99 | $120.79 | $120.79 | 97,524 |
| 2024-02-08 | $116.88 | $119.13 | $115.80 | $118.96 | $118.96 | 148,409 |
| 2024-02-07 | $116.18 | $118.39 | $116.02 | $116.47 | $116.47 | 121,302 |
| 2024-02-06 | $118.00 | $119.96 | $113.10 | $115.76 | $115.76 | 258,054 |
| 2024-02-05 | $117.58 | $119.55 | $116.32 | $118.51 | $118.51 | 106,717 |
| 2024-02-02 | $118.64 | $122.08 | $117.22 | $120.24 | $120.24 | 108,111 |
| 2024-02-01 | $119.44 | $122.04 | $117.46 | $121.90 | $121.90 | 167,015 |
| 2024-01-31 | $120.57 | $122.82 | $117.95 | $118.01 | $118.01 | 183,297 |
| 2024-01-30 | $119.17 | $121.54 | $119.17 | $120.40 | $120.40 | 104,444 |
| 2024-01-29 | $117.11 | $120.22 | $116.93 | $120.01 | $120.01 | 106,411 |
| 2024-01-26 | $118.84 | $119.23 | $116.81 | $117.14 | $117.14 | 92,416 |
| 2024-01-25 | $118.16 | $119.42 | $116.12 | $117.69 | $117.69 | 121,486 |
| 2024-01-24 | $120.19 | $120.26 | $114.91 | $115.82 | $115.82 | 143,824 |
| 2024-01-23 | $125.21 | $125.21 | $117.72 | $117.80 | $117.80 | 235,786 |
| 2024-01-22 | $127.48 | $129.36 | $125.65 | $126.47 | $126.47 | 174,718 |
| 2024-01-19 | $125.31 | $125.31 | $122.13 | $124.70 | $124.70 | 95,092 |
| 2024-01-18 | $122.78 | $125.17 | $122.78 | $124.21 | $124.21 | 270,211 |
| 2024-01-17 | $119.35 | $121.17 | $119.35 | $120.95 | $120.95 | 135,764 |
| 2024-01-16 | $122.18 | $122.87 | $120.53 | $121.53 | $121.53 | 124,573 |
| 2024-01-12 | $127.81 | $127.81 | $123.15 | $124.17 | $124.17 | 96,814 |
| 2024-01-11 | $127.49 | $128.34 | $124.34 | $125.96 | $125.96 | 144,995 |
| 2024-01-10 | $125.72 | $128.66 | $125.72 | $128.65 | $128.65 | 157,713 |
| 2024-01-09 | $125.35 | $127.80 | $125.18 | $125.64 | $125.64 | 166,152 |
| 2024-01-08 | $125.51 | $128.61 | $125.51 | $127.81 | $127.81 | 158,071 |
| 2024-01-05 | $123.78 | $127.59 | $123.73 | $125.43 | $125.43 | 165,005 |
| 2024-01-04 | $125.82 | $127.64 | $125.43 | $125.43 | $125.43 | 100,609 |
| 2024-01-03 | $129.00 | $129.00 | $125.54 | $125.72 | $125.72 | 150,731 |
| 2024-01-02 | $131.12 | $132.23 | $129.20 | $131.12 | $131.12 | 142,723 |
| 2023-12-29 | $133.97 | $135.24 | $133.03 | $133.16 | $133.16 | 107,042 |
| 2023-12-28 | $134.92 | $136.36 | $134.77 | $135.00 | $135.00 | 81,365 |
| 2023-12-27 | $134.46 | $136.89 | $134.42 | $135.66 | $135.66 | 117,341 |
| 2023-12-26 | $133.27 | $135.37 | $132.47 | $134.50 | $134.50 | 96,545 |
| 2023-12-22 | $134.01 | $134.01 | $131.97 | $132.16 | $132.16 | 132,437 |
| 2023-12-21 | $132.02 | $133.02 | $130.49 | $132.74 | $132.74 | 165,591 |
| 2023-12-20 | $128.81 | $132.98 | $128.27 | $129.28 | $129.28 | 216,598 |
| 2023-12-19 | $126.83 | $129.91 | $125.41 | $128.55 | $128.55 | 145,287 |
| 2023-12-18 | $127.07 | $127.13 | $124.00 | $125.95 | $125.95 | 165,725 |
| 2023-12-15 | $132.90 | $133.22 | $126.43 | $127.00 | $127.00 | 635,609 |
| 2023-12-14 | $126.56 | $134.29 | $126.56 | $133.09 | $133.09 | 370,074 |
| 2023-12-13 | $114.46 | $124.40 | $111.46 | $124.21 | $124.21 | 1,086,382 |
| 2023-12-12 | $118.23 | $118.50 | $113.93 | $113.99 | $113.99 | 220,640 |
| 2023-12-11 | $119.62 | $120.89 | $117.11 | $117.93 | $117.93 | 174,861 |
| 2023-12-08 | $120.04 | $121.43 | $119.60 | $119.97 | $119.97 | 360,905 |
| 2023-12-07 | $121.34 | $121.34 | $118.50 | $119.50 | $119.50 | 408,322 |
| 2023-12-06 | $122.44 | $125.63 | $120.43 | $120.64 | $120.64 | 238,961 |
| 2023-12-05 | $122.66 | $122.66 | $120.05 | $120.50 | $120.50 | 103,819 |
| 2023-12-04 | $120.61 | $124.01 | $120.61 | $122.73 | $122.73 | 174,676 |
| 2023-12-01 | $117.78 | $121.56 | $117.78 | $121.48 | $121.48 | 257,940 |
| 2023-11-30 | $119.44 | $119.44 | $117.42 | $118.07 | $118.07 | 127,972 |
| 2023-11-29 | $120.59 | $121.32 | $118.51 | $119.25 | $119.25 | 175,830 |
| 2023-11-28 | $117.97 | $119.46 | $116.63 | $118.44 | $118.44 | 118,630 |
| 2023-11-27 | $120.03 | $120.03 | $116.01 | $117.84 | $117.84 | 99,401 |
| 2023-11-24 | $119.48 | $119.94 | $118.76 | $119.80 | $119.80 | 31,985 |
| 2023-11-22 | $119.53 | $122.12 | $118.88 | $119.05 | $119.05 | 92,707 |
| 2023-11-21 | $119.85 | $120.84 | $119.46 | $119.46 | $119.46 | 80,385 |
| 2023-11-20 | $121.37 | $121.50 | $120.03 | $121.14 | $121.14 | 143,203 |
| 2023-11-17 | $122.71 | $123.07 | $121.36 | $122.58 | $122.58 | 124,118 |
| 2023-11-16 | $123.08 | $123.08 | $120.57 | $120.79 | $120.79 | 155,404 |
| 2023-11-15 | $124.53 | $125.34 | $122.28 | $123.04 | $123.04 | 225,065 |
| 2023-11-14 | $118.06 | $125.24 | $118.06 | $124.91 | $124.91 | 336,531 |
| 2023-11-13 | $111.21 | $113.54 | $110.64 | $112.19 | $112.19 | 106,369 |
| 2023-11-10 | $110.04 | $113.50 | $108.98 | $112.38 | $112.38 | 137,880 |
| 2023-11-09 | $110.18 | $111.28 | $108.12 | $109.17 | $109.17 | 200,336 |
| 2023-11-08 | $110.64 | $111.60 | $108.98 | $109.76 | $109.76 | 208,791 |
| 2023-11-07 | $109.00 | $111.68 | $109.00 | $110.60 | $110.60 | 126,266 |
| 2023-11-06 | $109.81 | $109.94 | $106.53 | $109.25 | $109.25 | 218,162 |
| 2023-11-03 | $109.56 | $114.77 | $109.56 | $111.13 | $111.13 | 282,913 |
| 2023-11-02 | $102.25 | $106.94 | $102.25 | $106.60 | $106.60 | 373,463 |
| 2023-11-01 | $94.08 | $100.22 | $91.46 | $100.05 | $100.05 | 315,625 |
| 2023-10-31 | $91.28 | $95.43 | $90.04 | $94.51 | $94.51 | 344,591 |
| 2023-10-30 | $88.75 | $90.49 | $87.42 | $88.88 | $88.88 | 245,712 |
| 2023-10-27 | $88.75 | $89.99 | $86.72 | $87.68 | $87.68 | 151,784 |
| 2023-10-26 | $85.63 | $89.27 | $84.16 | $87.91 | $87.91 | 253,596 |
| 2023-10-25 | $87.53 | $87.64 | $85.19 | $85.30 | $85.30 | 203,861 |
| 2023-10-24 | $89.73 | $90.03 | $87.28 | $88.21 | $88.21 | 171,813 |
| 2023-10-23 | $87.35 | $90.57 | $87.22 | $89.29 | $89.29 | 155,478 |
| 2023-10-20 | $88.52 | $89.66 | $87.19 | $87.69 | $87.69 | 164,261 |
| 2023-10-19 | $91.05 | $91.53 | $87.83 | $88.21 | $88.21 | 201,467 |
| 2023-10-18 | $93.00 | $93.16 | $90.76 | $90.80 | $90.80 | 136,892 |
| 2023-10-17 | $92.65 | $96.14 | $92.63 | $94.35 | $94.35 | 157,686 |
| 2023-10-16 | $95.11 | $95.44 | $92.79 | $93.59 | $93.59 | 117,872 |
| 2023-10-13 | $93.97 | $94.32 | $92.84 | $93.60 | $93.60 | 136,039 |
| 2023-10-12 | $98.09 | $98.09 | $92.68 | $93.04 | $93.04 | 256,183 |
| 2023-10-11 | $98.09 | $99.12 | $96.36 | $97.65 | $97.65 | 161,610 |
| 2023-10-10 | $96.46 | $100.28 | $96.18 | $98.25 | $98.25 | 253,855 |
| 2023-10-09 | $94.84 | $96.21 | $92.85 | $96.06 | $96.06 | 237,831 |
| 2023-10-06 | $91.94 | $96.41 | $91.94 | $95.86 | $95.86 | 322,881 |
| 2023-10-05 | $98.64 | $98.64 | $92.32 | $93.32 | $93.32 | 436,434 |
| 2023-10-04 | $97.78 | $99.23 | $96.06 | $98.60 | $98.60 | 294,512 |
| 2023-10-03 | $98.79 | $98.79 | $95.32 | $97.49 | $97.49 | 331,314 |
| 2023-10-02 | $101.26 | $102.87 | $99.11 | $99.79 | $99.79 | 266,982 |
| 2023-09-29 | $102.40 | $102.40 | $98.51 | $99.49 | $99.49 | 180,500 |
| 2023-09-28 | $99.08 | $101.53 | $98.61 | $100.93 | $100.93 | 145,715 |
| 2023-09-27 | $101.10 | $101.53 | $98.74 | $99.34 | $99.34 | 174,670 |
| 2023-09-26 | $101.83 | $103.41 | $99.32 | $99.82 | $99.82 | 195,050 |
| 2023-09-25 | $103.00 | $103.28 | $101.38 | $102.34 | $102.34 | 203,073 |
| 2023-09-22 | $104.54 | $104.80 | $101.64 | $103.16 | $103.16 | 170,085 |
| 2023-09-21 | $105.36 | $105.69 | $101.92 | $103.33 | $103.33 | 311,528 |
| 2023-09-20 | $111.94 | $112.68 | $107.10 | $107.25 | $107.25 | 222,485 |
| 2023-09-19 | $110.59 | $111.45 | $108.68 | $110.65 | $110.65 | 151,373 |
| 2023-09-18 | $113.19 | $113.52 | $110.14 | $110.73 | $110.73 | 213,510 |
| 2023-09-15 | $116.70 | $116.70 | $111.03 | $112.61 | $112.61 | 536,140 |
| 2023-09-14 | $116.87 | $118.00 | $115.26 | $117.51 | $117.51 | 125,411 |
| 2023-09-13 | $118.05 | $118.17 | $113.81 | $116.00 | $116.00 | 147,347 |
| 2023-09-12 | $120.66 | $121.77 | $116.70 | $117.52 | $117.52 | 100,434 |
| 2023-09-11 | $119.88 | $122.73 | $119.63 | $120.44 | $120.44 | 108,207 |
| 2023-09-08 | $121.69 | $123.94 | $119.11 | $119.60 | $119.60 | 120,580 |
| 2023-09-07 | $119.30 | $121.97 | $118.04 | $121.06 | $121.06 | 184,792 |
| 2023-09-06 | $117.75 | $119.98 | $116.01 | $119.44 | $119.44 | 160,040 |
| 2023-09-05 | $124.09 | $124.72 | $116.15 | $116.98 | $116.98 | 225,856 |
| 2023-09-01 | $124.39 | $126.29 | $122.81 | $125.71 | $125.71 | 105,287 |
| 2023-08-31 | $124.32 | $125.36 | $122.59 | $123.10 | $123.10 | 111,306 |
| 2023-08-30 | $119.68 | $125.12 | $119.06 | $124.14 | $124.14 | 137,069 |
| 2023-08-29 | $116.50 | $120.54 | $115.77 | $119.73 | $119.73 | 88,249 |
| 2023-08-28 | $117.42 | $117.46 | $115.63 | $116.89 | $116.89 | 109,445 |
| 2023-08-25 | $117.58 | $117.80 | $113.64 | $115.90 | $115.90 | 138,033 |
| 2023-08-24 | $118.25 | $119.29 | $116.98 | $117.22 | $117.22 | 118,731 |
| 2023-08-23 | $116.55 | $119.13 | $115.87 | $118.39 | $118.39 | 193,413 |
| 2023-08-22 | $116.51 | $117.42 | $115.22 | $116.49 | $116.49 | 127,014 |
| 2023-08-21 | $118.00 | $118.17 | $114.86 | $115.63 | $115.63 | 158,342 |
| 2023-08-18 | $117.34 | $120.14 | $117.28 | $118.15 | $118.15 | 205,149 |
| 2023-08-17 | $128.50 | $129.54 | $119.40 | $119.50 | $119.50 | 260,765 |
| 2023-08-16 | $133.79 | $134.54 | $128.24 | $128.38 | $128.38 | 225,807 |
| 2023-08-15 | $134.07 | $135.74 | $132.81 | $134.58 | $134.58 | 105,307 |
| 2023-08-14 | $132.11 | $134.30 | $131.14 | $134.28 | $134.28 | 102,961 |
| 2023-08-11 | $131.90 | $134.57 | $131.90 | $133.06 | $133.06 | 104,310 |
| 2023-08-10 | $137.02 | $138.80 | $132.50 | $132.89 | $132.89 | 112,075 |
| 2023-08-09 | $136.18 | $137.21 | $133.78 | $135.94 | $135.94 | 99,239 |
| 2023-08-08 | $136.25 | $137.90 | $134.34 | $136.75 | $136.75 | 101,968 |
| 2023-08-07 | $134.70 | $139.03 | $134.34 | $137.67 | $137.67 | 188,027 |
| 2023-08-04 | $130.47 | $135.60 | $130.04 | $134.69 | $134.69 | 147,123 |
| 2023-08-03 | $138.36 | $138.58 | $125.69 | $130.33 | $130.33 | 409,363 |
| 2023-08-02 | $138.01 | $139.74 | $132.52 | $139.60 | $139.60 | 226,680 |
| 2023-08-01 | $136.46 | $140.28 | $133.51 | $137.72 | $137.72 | 278,621 |
| 2023-07-31 | $137.47 | $138.89 | $134.49 | $138.75 | $138.75 | 250,982 |
| 2023-07-28 | $133.24 | $137.40 | $133.24 | $136.88 | $136.88 | 158,415 |
| 2023-07-27 | $135.40 | $136.21 | $131.84 | $132.01 | $132.01 | 132,680 |
| 2023-07-26 | $135.99 | $137.61 | $133.19 | $134.02 | $134.02 | 182,489 |
| 2023-07-25 | $135.43 | $138.23 | $135.43 | $136.75 | $136.75 | 135,863 |
| 2023-07-24 | $134.65 | $136.40 | $133.38 | $136.23 | $136.23 | 117,907 |
| 2023-07-21 | $137.83 | $137.83 | $134.20 | $135.13 | $135.13 | 155,535 |
| 2023-07-20 | $141.91 | $141.91 | $134.20 | $136.61 | $136.61 | 238,068 |
| 2023-07-19 | $139.00 | $141.51 | $135.59 | $140.79 | $140.79 | 260,814 |
| 2023-07-18 | $139.50 | $141.17 | $138.50 | $139.11 | $139.11 | 100,496 |
| 2023-07-17 | $137.10 | $139.36 | $136.49 | $138.93 | $138.93 | 132,971 |
| 2023-07-14 | $135.41 | $137.86 | $134.31 | $137.78 | $137.78 | 162,524 |
| 2023-07-13 | $134.78 | $136.22 | $133.52 | $134.67 | $134.67 | 219,971 |
| 2023-07-12 | $131.18 | $134.26 | $129.84 | $133.79 | $133.79 | 176,616 |
| 2023-07-11 | $129.90 | $131.66 | $128.17 | $128.43 | $128.43 | 336,066 |
| 2023-07-10 | $124.18 | $129.73 | $124.18 | $129.71 | $129.71 | 269,913 |
| 2023-07-07 | $121.52 | $124.25 | $121.52 | $123.42 | $123.42 | 140,736 |
| 2023-07-06 | $126.00 | $126.00 | $120.40 | $121.37 | $121.37 | 241,280 |
| 2023-07-05 | $132.13 | $132.22 | $128.01 | $128.53 | $128.53 | 176,932 |
| 2023-07-03 | $134.91 | $135.49 | $130.39 | $132.27 | $132.27 | 74,569 |
| 2023-06-30 | $132.70 | $135.41 | $131.69 | $134.89 | $134.89 | 185,382 |
| 2023-06-29 | $131.75 | $131.89 | $129.58 | $131.56 | $131.56 | 178,380 |
| 2023-06-28 | $132.25 | $133.50 | $131.06 | $131.74 | $131.74 | 122,030 |
| 2023-06-27 | $128.71 | $135.00 | $128.71 | $132.71 | $132.71 | 194,313 |
| 2023-06-26 | $128.83 | $131.41 | $127.06 | $128.24 | $128.24 | 199,724 |
| 2023-06-23 | $127.76 | $129.80 | $126.83 | $128.78 | $128.78 | 250,249 |
| 2023-06-22 | $129.06 | $130.39 | $128.24 | $129.58 | $129.58 | 184,416 |
| 2023-06-21 | $130.51 | $131.90 | $129.33 | $130.41 | $130.41 | 237,621 |
| 2023-06-20 | $129.74 | $132.88 | $129.41 | $131.02 | $131.02 | 205,373 |
| 2023-06-16 | $132.37 | $132.53 | $129.38 | $130.57 | $130.57 | 320,123 |
| 2023-06-15 | $129.42 | $132.17 | $128.69 | $131.93 | $131.93 | 185,190 |
| 2023-06-14 | $134.50 | $134.50 | $128.03 | $129.06 | $129.06 | 357,642 |
| 2023-06-13 | $132.04 | $134.53 | $131.60 | $132.90 | $132.90 | 144,347 |
| 2023-06-12 | $128.63 | $132.73 | $127.69 | $132.20 | $132.20 | 150,751 |
| 2023-06-09 | $129.00 | $130.74 | $127.57 | $128.78 | $128.78 | 174,103 |
| 2023-06-08 | $129.97 | $132.11 | $128.90 | $129.22 | $129.22 | 190,387 |
| 2023-06-07 | $128.57 | $132.37 | $127.39 | $130.28 | $130.28 | 290,988 |
| 2023-06-06 | $118.65 | $128.08 | $118.08 | $128.01 | $128.01 | 199,240 |
| 2023-06-05 | $119.80 | $119.97 | $116.50 | $119.26 | $119.26 | 118,278 |
| 2023-06-02 | $115.83 | $121.69 | $115.49 | $121.57 | $121.57 | 237,043 |
| 2023-06-01 | $113.60 | $115.73 | $113.60 | $114.84 | $114.84 | 109,763 |
| 2023-05-31 | $116.30 | $116.40 | $112.75 | $113.77 | $113.77 | 211,111 |
| 2023-05-30 | $116.27 | $117.78 | $115.98 | $117.36 | $117.36 | 81,661 |
| 2023-05-26 | $115.32 | $116.18 | $112.71 | $115.79 | $115.79 | 141,191 |
| 2023-05-25 | $115.37 | $117.71 | $115.36 | $115.62 | $115.62 | 127,705 |
| 2023-05-24 | $114.20 | $115.91 | $114.16 | $115.19 | $115.19 | 158,592 |
| 2023-05-23 | $117.59 | $118.95 | $114.41 | $115.05 | $115.05 | 206,293 |
| 2023-05-22 | $121.29 | $122.32 | $118.25 | $119.04 | $119.04 | 169,221 |
| 2023-05-19 | $124.74 | $124.74 | $119.62 | $121.70 | $121.70 | 128,450 |
| 2023-05-18 | $122.53 | $124.62 | $121.45 | $124.04 | $124.04 | 187,983 |
| 2023-05-17 | $120.30 | $122.49 | $119.27 | $122.39 | $122.39 | 149,320 |
| 2023-05-16 | $118.39 | $120.14 | $115.91 | $119.86 | $119.86 | 130,009 |
| 2023-05-15 | $117.82 | $119.72 | $116.96 | $118.92 | $118.92 | 135,106 |
| 2023-05-12 | $120.00 | $120.71 | $116.44 | $117.82 | $117.82 | 188,286 |
| 2023-05-11 | $116.57 | $119.58 | $116.41 | $119.43 | $119.43 | 177,613 |
| 2023-05-10 | $117.36 | $117.36 | $115.19 | $116.78 | $116.78 | 129,810 |
| 2023-05-09 | $114.87 | $117.10 | $114.86 | $115.51 | $115.51 | 149,964 |
| 2023-05-08 | $114.51 | $116.49 | $114.03 | $116.27 | $116.27 | 106,773 |
| 2023-05-05 | $115.85 | $116.25 | $112.80 | $115.50 | $115.50 | 117,062 |
| 2023-05-04 | $116.45 | $117.33 | $112.04 | $114.16 | $114.16 | 195,848 |
| 2023-05-03 | $115.18 | $119.35 | $115.18 | $116.67 | $116.67 | 249,700 |
| 2023-05-02 | $116.61 | $116.61 | $108.75 | $115.17 | $115.17 | 433,687 |
| 2023-05-01 | $118.14 | $119.77 | $116.64 | $118.55 | $118.55 | 238,188 |
| 2023-04-28 | $114.48 | $120.11 | $114.48 | $118.80 | $118.80 | 231,360 |
| 2023-04-27 | $114.06 | $115.49 | $112.73 | $115.00 | $115.00 | 132,043 |
| 2023-04-26 | $115.61 | $115.71 | $111.75 | $112.62 | $112.62 | 160,807 |
| 2023-04-25 | $115.24 | $117.65 | $115.24 | $115.87 | $115.87 | 121,122 |
| 2023-04-24 | $113.91 | $116.82 | $110.98 | $116.61 | $116.61 | 116,282 |
| 2023-04-21 | $113.97 | $114.45 | $112.69 | $114.00 | $114.00 | 106,599 |
| 2023-04-20 | $114.58 | $120.74 | $113.63 | $113.99 | $113.99 | 453,487 |
| 2023-04-19 | $114.09 | $114.65 | $112.96 | $114.17 | $114.17 | 164,915 |
| 2023-04-18 | $111.93 | $115.05 | $111.89 | $114.73 | $114.73 | 171,422 |
| 2023-04-17 | $109.07 | $111.23 | $108.29 | $111.22 | $111.22 | 153,541 |
| 2023-04-14 | $109.83 | $110.92 | $108.50 | $109.32 | $109.32 | 175,404 |
| 2023-04-13 | $111.71 | $111.80 | $109.49 | $110.33 | $110.33 | 153,921 |
| 2023-04-12 | $113.87 | $113.87 | $110.69 | $110.90 | $110.90 | 131,812 |
| 2023-04-11 | $109.82 | $114.37 | $109.82 | $112.85 | $112.85 | 154,953 |
| 2023-04-10 | $107.30 | $109.48 | $107.30 | $109.12 | $109.12 | 133,364 |
| 2023-04-06 | $110.12 | $110.34 | $104.49 | $107.65 | $107.65 | 290,321 |
| 2023-04-05 | $111.38 | $111.41 | $108.85 | $110.67 | $110.67 | 149,444 |
| 2023-04-04 | $113.67 | $113.67 | $110.22 | $111.43 | $111.43 | 155,683 |
| 2023-04-03 | $113.11 | $114.59 | $112.13 | $114.00 | $114.00 | 152,258 |
| 2023-03-31 | $110.58 | $114.19 | $110.58 | $114.03 | $114.03 | 278,159 |
| 2023-03-30 | $113.15 | $114.49 | $109.63 | $110.27 | $110.27 | 203,830 |
| 2023-03-29 | $113.21 | $113.27 | $110.25 | $112.39 | $112.39 | 123,878 |
| 2023-03-28 | $110.84 | $112.74 | $110.54 | $112.36 | $112.36 | 162,573 |
| 2023-03-27 | $114.26 | $114.47 | $110.33 | $111.03 | $111.03 | 222,984 |
| 2023-03-24 | $110.72 | $114.24 | $109.70 | $113.77 | $113.77 | 337,881 |
| 2023-03-23 | $107.30 | $112.50 | $107.30 | $111.17 | $111.17 | 387,520 |
| 2023-03-22 | $107.48 | $109.44 | $105.86 | $106.08 | $106.08 | 139,387 |
| 2023-03-21 | $107.37 | $108.83 | $106.58 | $107.75 | $107.75 | 152,113 |
| 2023-03-20 | $106.79 | $107.80 | $104.58 | $105.58 | $105.58 | 198,221 |
| 2023-03-17 | $106.40 | $108.47 | $105.31 | $105.70 | $105.70 | 430,043 |
| 2023-03-16 | $103.95 | $108.68 | $103.61 | $107.48 | $107.48 | 203,529 |
| 2023-03-15 | $102.78 | $106.79 | $102.78 | $105.44 | $105.44 | 415,280 |
| 2023-03-14 | $103.37 | $104.04 | $101.10 | $103.66 | $103.66 | 211,801 |
| 2023-03-13 | $98.06 | $101.81 | $97.48 | $100.67 | $100.67 | 161,464 |
| 2023-03-10 | $103.51 | $103.51 | $98.49 | $99.77 | $99.77 | 216,214 |
| 2023-03-09 | $104.79 | $107.93 | $102.48 | $102.63 | $102.63 | 167,290 |
| 2023-03-08 | $102.55 | $104.47 | $101.12 | $104.36 | $104.36 | 191,587 |
| 2023-03-07 | $103.86 | $104.45 | $101.54 | $101.55 | $101.55 | 188,884 |
| 2023-03-06 | $107.17 | $107.33 | $102.48 | $103.19 | $103.19 | 217,931 |
| 2023-03-03 | $104.44 | $107.30 | $103.47 | $106.71 | $106.71 | 179,836 |
| 2023-03-02 | $102.71 | $103.86 | $100.70 | $103.51 | $103.51 | 116,075 |
| 2023-03-01 | $104.24 | $105.89 | $103.33 | $103.61 | $103.61 | 143,516 |
| 2023-02-28 | $103.31 | $105.47 | $103.31 | $104.31 | $104.31 | 325,937 |
| 2023-02-27 | $106.16 | $106.90 | $103.52 | $104.11 | $104.11 | 194,710 |
| 2023-02-24 | $104.10 | $107.55 | $103.93 | $105.18 | $105.18 | 337,361 |
| 2023-02-23 | $104.11 | $107.41 | $103.20 | $107.07 | $107.07 | 234,571 |
| 2023-02-22 | $101.59 | $105.65 | $100.22 | $104.39 | $104.39 | 428,550 |
| 2023-02-21 | $108.81 | $112.82 | $103.52 | $104.66 | $104.66 | 427,172 |
| 2023-02-17 | $116.83 | $116.83 | $111.95 | $114.29 | $114.29 | 219,191 |
| 2023-02-16 | $116.07 | $118.21 | $115.42 | $116.92 | $116.92 | 179,769 |
| 2023-02-15 | $115.96 | $118.84 | $115.79 | $118.07 | $118.07 | 214,539 |
| 2023-02-14 | $116.58 | $118.08 | $114.70 | $117.10 | $117.10 | 196,210 |
| 2023-02-13 | $113.85 | $118.47 | $112.36 | $118.35 | $118.35 | 183,992 |
| 2023-02-10 | $114.62 | $116.12 | $113.46 | $113.53 | $113.53 | 192,622 |
| 2023-02-09 | $117.27 | $117.49 | $114.79 | $115.60 | $115.60 | 131,673 |
| 2023-02-08 | $119.39 | $120.00 | $115.41 | $115.68 | $115.68 | 207,680 |
| 2023-02-07 | $117.66 | $121.50 | $116.00 | $120.71 | $120.71 | 170,707 |
| 2023-02-06 | $119.09 | $120.25 | $117.56 | $118.57 | $118.57 | 191,447 |
| 2023-02-03 | $121.51 | $123.67 | $119.75 | $121.80 | $121.80 | 325,721 |
| 2023-02-02 | $119.34 | $126.37 | $118.36 | $124.75 | $124.75 | 482,384 |
| 2023-02-01 | $113.21 | $118.75 | $111.45 | $117.04 | $117.04 | 293,692 |
| 2023-01-31 | $109.72 | $113.99 | $109.15 | $113.85 | $113.85 | 206,993 |
| 2023-01-30 | $109.38 | $110.59 | $107.90 | $107.98 | $107.98 | 144,004 |
| 2023-01-27 | $109.57 | $111.90 | $109.57 | $110.63 | $110.63 | 136,318 |
| 2023-01-26 | $109.61 | $111.81 | $107.19 | $110.18 | $110.18 | 142,772 |
| 2023-01-25 | $107.23 | $110.28 | $107.23 | $109.19 | $109.19 | 164,059 |
| 2023-01-24 | $109.82 | $110.64 | $108.65 | $109.15 | $109.15 | 161,803 |
| 2023-01-23 | $107.04 | $110.02 | $106.92 | $109.81 | $109.81 | 260,507 |
| 2023-01-20 | $104.60 | $107.30 | $103.12 | $107.30 | $107.30 | 250,047 |
| 2023-01-19 | $105.71 | $106.40 | $102.71 | $103.87 | $103.87 | 255,162 |
| 2023-01-18 | $108.76 | $110.98 | $105.76 | $106.72 | $106.72 | 159,686 |
| 2023-01-17 | $106.24 | $108.35 | $106.12 | $107.19 | $107.19 | 228,023 |
| 2023-01-13 | $103.53 | $107.91 | $103.42 | $107.23 | $107.23 | 335,031 |
| 2023-01-12 | $106.75 | $106.75 | $103.34 | $104.84 | $104.84 | 222,749 |
| 2023-01-11 | $104.58 | $107.01 | $103.73 | $105.98 | $105.98 | 237,663 |
| 2023-01-10 | $101.01 | $103.53 | $100.56 | $103.23 | $103.23 | 233,718 |
| 2023-01-09 | $101.61 | $103.74 | $100.44 | $101.50 | $101.50 | 189,397 |
| 2023-01-06 | $102.10 | $103.04 | $100.10 | $101.49 | $101.49 | 233,442 |
| 2023-01-05 | $97.14 | $100.74 | $95.48 | $100.00 | $100.00 | 320,940 |
| 2023-01-04 | $96.51 | $98.65 | $95.41 | $98.28 | $98.28 | 286,744 |
| 2023-01-03 | $94.72 | $96.01 | $92.86 | $95.03 | $95.03 | 298,171 |
| 2022-12-30 | $91.54 | $93.07 | $91.00 | $92.60 | $92.60 | 214,827 |
| 2022-12-29 | $90.82 | $93.23 | $90.23 | $92.71 | $92.71 | 156,462 |
| 2022-12-28 | $93.00 | $94.07 | $90.19 | $90.21 | $90.21 | 172,129 |
| 2022-12-27 | $94.52 | $95.01 | $93.02 | $93.36 | $93.36 | 138,091 |
| 2022-12-23 | $95.91 | $96.83 | $94.31 | $94.82 | $94.82 | 159,175 |
| 2022-12-22 | $95.84 | $98.05 | $93.75 | $97.40 | $97.40 | 150,219 |
| 2022-12-21 | $97.02 | $99.10 | $96.89 | $97.40 | $97.40 | 210,956 |
| 2022-12-20 | $96.53 | $98.08 | $95.01 | $95.39 | $95.39 | 220,184 |
| 2022-12-19 | $100.84 | $101.07 | $97.32 | $97.87 | $97.87 | 315,715 |
| 2022-12-16 | $100.55 | $104.20 | $100.34 | $102.09 | $102.09 | 1,181,144 |
| 2022-12-15 | $97.75 | $104.22 | $97.75 | $104.04 | $104.04 | 311,471 |
| 2022-12-14 | $100.43 | $101.67 | $97.95 | $99.57 | $99.57 | 164,965 |
| 2022-12-13 | $105.08 | $107.63 | $99.68 | $100.93 | $100.93 | 247,538 |
| 2022-12-12 | $95.55 | $99.71 | $95.14 | $99.34 | $99.34 | 192,414 |
| 2022-12-09 | $94.67 | $96.70 | $94.67 | $95.69 | $95.69 | 141,150 |
| 2022-12-08 | $97.22 | $98.90 | $94.24 | $96.26 | $96.26 | 200,839 |
| 2022-12-07 | $95.08 | $97.94 | $95.08 | $97.17 | $97.17 | 179,438 |
| 2022-12-06 | $98.53 | $98.53 | $93.47 | $94.85 | $94.85 | 174,532 |
| 2022-12-05 | $97.71 | $98.80 | $96.65 | $98.21 | $98.21 | 121,295 |
| 2022-12-02 | $99.90 | $102.89 | $99.11 | $99.58 | $99.58 | 153,288 |
| 2022-12-01 | $100.00 | $103.68 | $99.96 | $102.24 | $102.24 | 230,391 |
| 2022-11-30 | $94.28 | $99.36 | $92.25 | $99.34 | $99.34 | 317,176 |
| 2022-11-29 | $96.02 | $96.44 | $94.76 | $94.88 | $94.88 | 154,613 |
| 2022-11-28 | $96.46 | $96.46 | $91.97 | $95.80 | $95.80 | 175,990 |
| 2022-11-25 | $95.52 | $97.35 | $95.24 | $96.87 | $96.87 | 38,736 |
| 2022-11-23 | $95.71 | $97.51 | $94.60 | $96.78 | $96.78 | 177,584 |
| 2022-11-22 | $93.69 | $95.36 | $92.69 | $95.04 | $95.04 | 156,314 |
| 2022-11-21 | $93.05 | $93.16 | $91.64 | $92.21 | $92.21 | 117,481 |
| 2022-11-18 | $94.06 | $94.54 | $92.21 | $93.24 | $93.24 | 181,008 |
| 2022-11-17 | $90.46 | $92.00 | $88.66 | $91.90 | $91.90 | 160,622 |
| 2022-11-16 | $95.57 | $96.35 | $91.89 | $93.78 | $93.78 | 227,743 |
| 2022-11-15 | $96.23 | $99.00 | $96.23 | $96.64 | $96.64 | 283,046 |
| 2022-11-14 | $93.43 | $94.33 | $91.14 | $93.50 | $93.50 | 253,218 |
| 2022-11-11 | $95.45 | $95.45 | $92.16 | $94.52 | $94.52 | 238,297 |
| 2022-11-10 | $87.09 | $96.37 | $87.09 | $94.36 | $94.36 | 371,043 |
| 2022-11-09 | $82.83 | $86.34 | $80.90 | $80.95 | $80.95 | 258,593 |
| 2022-11-08 | $84.81 | $85.36 | $82.20 | $84.12 | $84.12 | 178,314 |
| 2022-11-07 | $82.53 | $85.34 | $80.30 | $84.50 | $84.50 | 265,395 |
| 2022-11-04 | $83.52 | $85.82 | $81.07 | $83.27 | $83.27 | 178,405 |
| 2022-11-03 | $81.89 | $83.54 | $80.91 | $82.32 | $82.32 | 308,091 |
| 2022-11-02 | $90.84 | $90.84 | $83.16 | $83.43 | $83.43 | 324,903 |
| 2022-11-01 | $95.00 | $95.20 | $89.78 | $92.41 | $92.41 | 316,511 |
| 2022-10-31 | $91.77 | $93.35 | $89.40 | $92.05 | $92.05 | 189,321 |
| 2022-10-28 | $90.32 | $93.19 | $88.74 | $92.64 | $92.64 | 172,792 |
| 2022-10-27 | $89.29 | $93.53 | $88.60 | $90.76 | $90.76 | 303,757 |
| 2022-10-26 | $88.13 | $91.00 | $87.47 | $88.62 | $88.62 | 205,790 |
| 2022-10-25 | $83.21 | $88.99 | $82.12 | $87.80 | $87.80 | 219,596 |
| 2022-10-24 | $79.42 | $82.53 | $78.90 | $82.37 | $82.37 | 214,232 |
| 2022-10-21 | $75.74 | $79.09 | $74.61 | $78.61 | $78.61 | 299,764 |
| 2022-10-20 | $78.69 | $79.42 | $75.33 | $76.15 | $76.15 | 204,412 |
| 2022-10-19 | $82.41 | $83.13 | $76.08 | $78.37 | $78.37 | 337,885 |
| 2022-10-18 | $82.88 | $85.18 | $81.90 | $84.12 | $84.12 | 190,629 |
| 2022-10-17 | $81.85 | $82.52 | $80.11 | $80.94 | $80.94 | 200,953 |
| 2022-10-14 | $84.21 | $84.55 | $78.74 | $79.60 | $79.60 | 202,058 |
| 2022-10-13 | $83.17 | $84.56 | $80.25 | $83.45 | $83.45 | 227,115 |
| 2022-10-12 | $86.12 | $86.42 | $84.41 | $85.58 | $85.58 | 201,033 |
| 2022-10-11 | $87.47 | $89.60 | $86.00 | $86.68 | $86.68 | 191,233 |
| 2022-10-10 | $86.83 | $87.86 | $85.61 | $87.37 | $87.37 | 154,242 |
| 2022-10-07 | $87.12 | $87.58 | $84.72 | $87.35 | $87.35 | 207,164 |
| 2022-10-06 | $86.80 | $88.66 | $86.11 | $88.30 | $88.30 | 164,568 |
| 2022-10-05 | $88.24 | $89.57 | $87.07 | $87.83 | $87.83 | 179,726 |
| 2022-10-04 | $87.19 | $90.56 | $87.19 | $90.55 | $90.55 | 168,707 |
| 2022-10-03 | $83.12 | $86.36 | $82.55 | $85.99 | $85.99 | 241,458 |
| 2022-09-30 | $81.30 | $83.62 | $80.55 | $81.37 | $81.37 | 213,194 |
| 2022-09-29 | $81.68 | $81.90 | $80.34 | $81.53 | $81.53 | 177,019 |
| 2022-09-28 | $80.08 | $84.32 | $79.45 | $83.48 | $83.48 | 209,813 |
| 2022-09-27 | $80.76 | $82.65 | $77.60 | $79.07 | $79.07 | 203,123 |
| 2022-09-26 | $83.16 | $84.40 | $81.12 | $81.22 | $81.22 | 140,595 |
| 2022-09-23 | $83.25 | $84.20 | $82.25 | $83.71 | $83.71 | 183,184 |
| 2022-09-22 | $84.31 | $85.79 | $83.26 | $84.31 | $84.31 | 306,416 |
| 2022-09-21 | $86.93 | $87.74 | $84.65 | $84.89 | $84.89 | 271,288 |
| 2022-09-20 | $85.88 | $86.92 | $85.14 | $85.53 | $85.53 | 183,468 |
| 2022-09-19 | $86.29 | $87.76 | $85.88 | $87.57 | $87.57 | 189,227 |
| 2022-09-16 | $83.20 | $86.68 | $83.01 | $86.47 | $86.47 | 532,487 |
| 2022-09-15 | $85.22 | $88.00 | $83.33 | $84.39 | $84.39 | 185,436 |
| 2022-09-14 | $86.87 | $87.05 | $84.54 | $85.82 | $85.82 | 251,363 |
| 2022-09-13 | $91.27 | $91.27 | $85.60 | $86.96 | $86.96 | 371,795 |
| 2022-09-12 | $95.47 | $96.84 | $94.75 | $94.81 | $94.81 | 142,313 |
| 2022-09-09 | $93.02 | $94.75 | $92.20 | $94.57 | $94.57 | 159,211 |
| 2022-09-08 | $89.97 | $92.03 | $88.73 | $92.00 | $92.00 | 162,095 |
| 2022-09-07 | $89.76 | $91.68 | $88.67 | $91.21 | $91.21 | 201,554 |
| 2022-09-06 | $90.77 | $90.77 | $88.09 | $88.80 | $88.80 | 193,548 |
| 2022-09-02 | $93.95 | $94.58 | $90.30 | $90.82 | $90.82 | 212,495 |
| 2022-09-01 | $93.59 | $93.88 | $91.33 | $92.73 | $92.73 | 269,300 |
| 2022-08-31 | $96.15 | $96.53 | $94.56 | $94.91 | $94.91 | 183,418 |
| 2022-08-30 | $97.31 | $100.35 | $95.13 | $96.15 | $96.15 | 230,339 |
| 2022-08-29 | $95.65 | $97.69 | $95.65 | $96.68 | $96.68 | 128,486 |
| 2022-08-26 | $101.91 | $101.91 | $95.82 | $96.59 | $96.59 | 140,308 |
| 2022-08-25 | $99.35 | $101.99 | $98.49 | $101.56 | $101.56 | 283,006 |
| 2022-08-24 | $98.60 | $101.37 | $97.10 | $99.39 | $99.39 | 227,555 |
| 2022-08-23 | $99.42 | $100.73 | $98.75 | $98.81 | $98.81 | 157,493 |
| 2022-08-22 | $100.31 | $101.63 | $99.03 | $99.42 | $99.42 | 166,107 |
| 2022-08-19 | $105.70 | $105.70 | $102.07 | $102.35 | $102.35 | 231,588 |
| 2022-08-18 | $108.42 | $108.77 | $105.41 | $106.66 | $106.66 | 282,890 |
| 2022-08-17 | $109.34 | $111.64 | $107.22 | $108.43 | $108.43 | 120,965 |
| 2022-08-16 | $111.17 | $112.40 | $109.48 | $110.94 | $110.94 | 208,033 |
| 2022-08-15 | $112.15 | $113.80 | $110.57 | $111.36 | $111.36 | 128,585 |
| 2022-08-12 | $112.22 | $113.91 | $110.90 | $112.27 | $112.27 | 132,156 |
| 2022-08-11 | $114.55 | $114.72 | $110.83 | $112.02 | $112.02 | 208,623 |
| 2022-08-10 | $109.20 | $114.94 | $108.29 | $112.27 | $112.27 | 241,799 |
| 2022-08-09 | $108.18 | $108.67 | $105.31 | $106.51 | $106.51 | 160,885 |
| 2022-08-08 | $109.45 | $111.37 | $107.99 | $109.77 | $109.77 | 149,012 |
| 2022-08-05 | $108.31 | $111.05 | $107.55 | $108.15 | $108.15 | 181,595 |
| 2022-08-04 | $107.38 | $111.33 | $106.61 | $110.91 | $110.91 | 218,981 |
| 2022-08-03 | $105.70 | $108.37 | $105.46 | $106.73 | $106.73 | 333,167 |
| 2022-08-02 | $113.89 | $116.10 | $105.93 | $106.51 | $106.51 | 503,721 |
| 2022-08-01 | $111.24 | $115.68 | $110.84 | $114.32 | $114.32 | 450,792 |
| 2022-07-29 | $112.07 | $113.01 | $108.80 | $112.80 | $112.80 | 190,888 |
| 2022-07-28 | $108.54 | $111.98 | $107.10 | $111.90 | $111.90 | 287,716 |
| 2022-07-27 | $105.80 | $108.98 | $103.69 | $108.44 | $108.44 | 209,656 |
| 2022-07-26 | $103.28 | $105.07 | $102.75 | $105.01 | $105.01 | 184,760 |
| 2022-07-25 | $105.86 | $105.88 | $103.98 | $104.72 | $104.72 | 213,958 |
| 2022-07-22 | $104.82 | $107.76 | $104.19 | $106.16 | $106.16 | 247,853 |
| 2022-07-21 | $100.60 | $105.39 | $98.23 | $105.20 | $105.20 | 321,568 |
| 2022-07-20 | $101.25 | $101.93 | $99.15 | $101.25 | $101.25 | 238,852 |
| 2022-07-19 | $97.64 | $101.22 | $95.98 | $101.09 | $101.09 | 221,681 |
| 2022-07-18 | $97.49 | $98.83 | $95.40 | $96.44 | $96.44 | 168,331 |
| 2022-07-15 | $98.65 | $98.65 | $94.26 | $96.47 | $96.47 | 175,881 |
| 2022-07-14 | $96.33 | $97.38 | $94.50 | $96.21 | $96.21 | 156,053 |
| 2022-07-13 | $95.00 | $98.86 | $92.79 | $97.81 | $97.81 | 198,265 |
| 2022-07-12 | $96.00 | $99.92 | $95.02 | $96.92 | $96.92 | 182,393 |
| 2022-07-11 | $97.32 | $99.63 | $97.13 | $97.55 | $97.55 | 174,240 |
| 2022-07-08 | $96.34 | $98.75 | $95.91 | $97.92 | $97.92 | 161,315 |
| 2022-07-07 | $98.07 | $99.12 | $94.46 | $96.93 | $96.93 | 234,983 |
| 2022-07-06 | $99.54 | $100.74 | $95.43 | $98.44 | $98.44 | 251,296 |
| 2022-07-05 | $92.04 | $100.26 | $91.58 | $100.19 | $100.19 | 403,471 |
| 2022-07-01 | $87.11 | $93.42 | $86.26 | $93.10 | $93.10 | 239,242 |
| 2022-06-30 | $84.87 | $87.50 | $83.65 | $86.90 | $86.90 | 202,939 |
| 2022-06-29 | $83.98 | $85.98 | $82.74 | $85.98 | $85.98 | 195,904 |
| 2022-06-28 | $86.93 | $88.17 | $84.97 | $85.08 | $85.08 | 211,997 |
| 2022-06-27 | $87.41 | $89.17 | $85.95 | $87.76 | $87.76 | 193,667 |
| 2022-06-24 | $86.70 | $88.65 | $85.79 | $86.53 | $86.53 | 801,218 |
| 2022-06-23 | $79.44 | $86.26 | $79.44 | $85.80 | $85.80 | 331,872 |
| 2022-06-22 | $75.00 | $79.50 | $75.00 | $78.86 | $78.86 | 325,708 |
| 2022-06-21 | $76.00 | $79.26 | $74.59 | $76.46 | $76.46 | 535,259 |
| 2022-06-17 | $76.11 | $76.16 | $71.73 | $74.23 | $74.23 | 681,969 |
| 2022-06-16 | $82.50 | $82.50 | $75.54 | $76.60 | $76.60 | 573,401 |
| 2022-06-15 | $84.49 | $85.00 | $79.90 | $83.13 | $83.13 | 555,849 |
| 2022-06-14 | $83.94 | $85.39 | $82.53 | $83.57 | $83.57 | 407,962 |
| 2022-06-13 | $88.40 | $89.60 | $82.48 | $84.05 | $84.05 | 429,871 |
| 2022-06-10 | $94.89 | $95.42 | $91.21 | $91.90 | $91.90 | 289,347 |
| 2022-06-09 | $95.33 | $98.43 | $95.33 | $96.37 | $96.37 | 239,917 |
| 2022-06-08 | $97.05 | $98.41 | $95.29 | $96.12 | $96.12 | 232,589 |
| 2022-06-07 | $93.48 | $98.33 | $92.98 | $98.23 | $98.23 | 297,241 |
| 2022-06-06 | $97.53 | $98.30 | $94.82 | $94.93 | $94.93 | 152,557 |
| 2022-06-03 | $97.41 | $98.21 | $96.39 | $97.31 | $97.31 | 179,865 |
| 2022-06-02 | $97.76 | $99.74 | $96.77 | $98.93 | $98.93 | 161,153 |
| 2022-06-01 | $98.60 | $98.60 | $96.89 | $97.38 | $97.38 | 238,537 |
| 2022-05-31 | $97.50 | $98.19 | $95.93 | $97.99 | $97.99 | 226,822 |
| 2022-05-27 | $96.53 | $98.98 | $96.53 | $98.79 | $98.79 | 203,822 |
| 2022-05-26 | $92.16 | $97.64 | $92.16 | $96.24 | $96.24 | 207,247 |
| 2022-05-25 | $88.28 | $92.07 | $88.22 | $91.16 | $91.16 | 287,422 |
| 2022-05-24 | $91.23 | $92.28 | $86.72 | $88.67 | $88.67 | 385,468 |
| 2022-05-23 | $97.31 | $97.33 | $92.03 | $92.45 | $92.45 | 316,464 |
| 2022-05-20 | $98.83 | $98.83 | $93.60 | $96.73 | $96.73 | 284,442 |
| 2022-05-19 | $96.64 | $99.40 | $96.13 | $97.35 | $97.35 | 263,395 |
| 2022-05-18 | $98.51 | $98.59 | $95.71 | $97.09 | $97.09 | 419,787 |
| 2022-05-17 | $100.38 | $101.96 | $97.37 | $101.04 | $101.04 | 213,017 |
| 2022-05-16 | $99.34 | $99.72 | $96.00 | $98.40 | $98.40 | 461,283 |
| 2022-05-13 | $96.82 | $100.14 | $95.00 | $99.01 | $99.01 | 439,108 |
| 2022-05-12 | $87.92 | $95.51 | $87.92 | $94.54 | $94.54 | 440,980 |
| 2022-05-11 | $95.02 | $95.08 | $88.50 | $88.90 | $88.90 | 317,863 |
| 2022-05-10 | $99.81 | $100.97 | $93.62 | $95.08 | $95.08 | 286,235 |
| 2022-05-09 | $96.53 | $100.93 | $95.34 | $97.43 | $97.43 | 289,841 |
| 2022-05-06 | $100.06 | $100.06 | $96.31 | $97.76 | $97.76 | 369,081 |
| 2022-05-05 | $101.97 | $103.18 | $98.76 | $100.26 | $100.26 | 314,886 |
| 2022-05-04 | $100.33 | $105.33 | $98.09 | $104.64 | $104.64 | 340,187 |
| 2022-05-03 | $98.50 | $99.85 | $95.65 | $99.06 | $99.06 | 384,346 |
| 2022-05-02 | $93.34 | $98.00 | $93.02 | $97.93 | $97.93 | 404,543 |
| 2022-04-29 | $96.48 | $97.88 | $93.25 | $93.71 | $93.71 | 279,887 |
| 2022-04-28 | $94.58 | $96.83 | $91.49 | $96.46 | $96.46 | 200,064 |
| 2022-04-27 | $93.41 | $95.05 | $90.48 | $93.01 | $93.01 | 381,080 |
| 2022-04-26 | $96.99 | $98.35 | $93.73 | $93.83 | $93.83 | 283,200 |
| 2022-04-25 | $92.15 | $97.78 | $91.18 | $97.64 | $97.64 | 483,338 |
| 2022-04-22 | $93.64 | $94.27 | $91.94 | $92.13 | $92.13 | 412,392 |
| 2022-04-21 | $95.38 | $95.92 | $93.33 | $94.50 | $94.50 | 484,305 |
| 2022-04-20 | $95.00 | $96.69 | $93.35 | $93.89 | $93.89 | 315,280 |
| 2022-04-19 | $89.00 | $93.91 | $89.00 | $93.48 | $93.48 | 347,158 |
| 2022-04-18 | $89.35 | $90.93 | $88.59 | $89.30 | $89.30 | 318,193 |
| 2022-04-14 | $91.81 | $92.45 | $88.27 | $90.06 | $90.06 | 445,751 |
| 2022-04-13 | $88.15 | $92.69 | $88.15 | $91.04 | $91.04 | 428,588 |
| 2022-04-12 | $93.39 | $95.88 | $89.91 | $90.15 | $90.15 | 442,263 |
| 2022-04-11 | $89.58 | $92.28 | $89.01 | $90.83 | $90.83 | 384,244 |
| 2022-04-08 | $90.79 | $94.52 | $89.31 | $90.28 | $90.28 | 340,522 |
| 2022-04-07 | $92.15 | $93.28 | $88.13 | $90.64 | $90.64 | 613,125 |
| 2022-04-06 | $95.95 | $95.95 | $91.65 | $92.15 | $92.15 | 468,968 |
| 2022-04-05 | $101.18 | $102.35 | $96.29 | $96.87 | $96.87 | 333,730 |
| 2022-04-04 | $98.95 | $102.24 | $98.68 | $102.03 | $102.03 | 432,190 |
| 2022-04-01 | $97.92 | $100.75 | $97.79 | $98.93 | $98.93 | 508,006 |
| 2022-03-31 | $102.32 | $102.85 | $97.37 | $97.68 | $97.68 | 431,380 |
| 2022-03-30 | $105.65 | $106.77 | $101.98 | $102.46 | $102.46 | 193,108 |
| 2022-03-29 | $104.72 | $109.97 | $103.65 | $105.85 | $105.85 | 325,590 |
| 2022-03-28 | $103.88 | $104.39 | $99.45 | $102.64 | $102.64 | 286,774 |
| 2022-03-25 | $106.54 | $106.65 | $100.42 | $102.70 | $102.70 | 412,824 |
| 2022-03-24 | $109.46 | $109.46 | $104.47 | $105.51 | $105.51 | 450,179 |
| 2022-03-23 | $115.37 | $116.50 | $108.73 | $108.96 | $108.96 | 702,416 |
| 2022-03-22 | $121.55 | $123.31 | $119.22 | $120.21 | $120.21 | 194,229 |
| 2022-03-21 | $124.78 | $125.46 | $119.54 | $120.71 | $120.71 | 214,235 |
| 2022-03-18 | $122.46 | $126.60 | $121.59 | $125.74 | $125.74 | 413,015 |
| 2022-03-17 | $120.25 | $123.81 | $119.84 | $123.10 | $123.10 | 262,920 |
| 2022-03-16 | $119.26 | $121.77 | $114.65 | $120.23 | $120.23 | 431,300 |
| 2022-03-15 | $116.21 | $119.19 | $115.01 | $118.80 | $118.80 | 204,697 |
| 2022-03-14 | $120.07 | $120.07 | $111.95 | $114.93 | $114.93 | 259,801 |
| 2022-03-11 | $122.20 | $123.09 | $117.94 | $118.90 | $118.90 | 178,934 |
| 2022-03-10 | $118.01 | $120.84 | $117.22 | $120.58 | $120.58 | 234,443 |
| 2022-03-09 | $122.27 | $125.10 | $121.27 | $121.85 | $121.85 | 207,077 |
| 2022-03-08 | $118.41 | $124.59 | $116.79 | $119.89 | $119.89 | 274,058 |
| 2022-03-07 | $127.08 | $127.80 | $118.50 | $118.88 | $118.88 | 324,581 |
| 2022-03-04 | $129.64 | $130.14 | $125.93 | $127.40 | $127.40 | 364,611 |
| 2022-03-03 | $132.56 | $133.72 | $130.08 | $130.87 | $130.87 | 195,401 |
| 2022-03-02 | $128.17 | $134.05 | $128.17 | $132.42 | $132.42 | 361,058 |
| 2022-03-01 | $126.35 | $130.30 | $124.85 | $128.36 | $128.36 | 306,794 |
| 2022-02-28 | $122.93 | $127.12 | $122.93 | $126.13 | $126.13 | 260,524 |
| 2022-02-25 | $120.88 | $125.89 | $120.63 | $125.07 | $125.07 | 230,186 |
| 2022-02-24 | $110.83 | $120.62 | $110.83 | $120.32 | $120.32 | 327,581 |
| 2022-02-23 | $120.47 | $120.98 | $115.25 | $115.90 | $115.90 | 287,772 |
| 2022-02-22 | $122.82 | $125.77 | $118.77 | $120.71 | $120.71 | 438,886 |
| 2022-02-18 | $123.44 | $125.84 | $121.30 | $124.27 | $124.27 | 340,407 |
| 2022-02-17 | $126.86 | $128.00 | $122.71 | $122.82 | $122.82 | 308,968 |
| 2022-02-16 | $127.81 | $129.38 | $123.39 | $128.00 | $128.00 | 460,999 |
| 2022-02-15 | $129.61 | $132.84 | $126.00 | $129.55 | $129.55 | 813,343 |
| 2022-02-14 | $121.33 | $123.51 | $119.62 | $121.45 | $121.45 | 408,815 |
| 2022-02-11 | $122.06 | $123.61 | $119.82 | $120.97 | $120.97 | 252,098 |
| 2022-02-10 | $123.20 | $125.89 | $120.43 | $121.41 | $121.41 | 315,914 |
| 2022-02-09 | $123.00 | $126.24 | $122.50 | $125.43 | $125.43 | 266,688 |
| 2022-02-08 | $118.09 | $121.91 | $116.37 | $121.78 | $121.78 | 297,364 |
| 2022-02-07 | $117.50 | $119.85 | $115.11 | $117.47 | $117.47 | 239,607 |
| 2022-02-04 | $123.77 | $123.82 | $117.56 | $118.77 | $118.77 | 286,004 |
| 2022-02-03 | $125.26 | $126.69 | $123.50 | $124.65 | $124.65 | 262,545 |
| 2022-02-02 | $124.82 | $126.64 | $123.43 | $125.60 | $125.60 | 218,931 |
| 2022-02-01 | $125.00 | $125.87 | $119.74 | $123.17 | $123.17 | 242,983 |
| 2022-01-31 | $121.52 | $125.30 | $120.49 | $124.51 | $124.51 | 208,581 |
| 2022-01-28 | $116.47 | $121.83 | $113.74 | $121.78 | $121.78 | 203,238 |
| 2022-01-27 | $118.85 | $121.96 | $114.98 | $116.49 | $116.49 | 212,236 |
| 2022-01-26 | $128.78 | $129.26 | $116.51 | $118.57 | $118.57 | 237,577 |
| 2022-01-25 | $126.85 | $128.60 | $123.97 | $125.68 | $125.68 | 179,951 |
| 2022-01-24 | $117.72 | $128.64 | $116.66 | $128.14 | $128.14 | 322,876 |
| 2022-01-21 | $120.80 | $126.13 | $120.15 | $120.29 | $120.29 | 222,499 |
| 2022-01-20 | $125.79 | $127.26 | $121.67 | $122.33 | $122.33 | 245,334 |
| 2022-01-19 | $128.50 | $129.03 | $123.20 | $124.81 | $124.81 | 318,524 |
| 2022-01-18 | $137.04 | $137.04 | $127.64 | $128.23 | $128.23 | 276,467 |
| 2022-01-14 | $137.71 | $141.68 | $136.57 | $139.02 | $139.02 | 237,005 |
| 2022-01-13 | $138.61 | $141.85 | $136.90 | $138.90 | $138.90 | 232,737 |
| 2022-01-12 | $136.65 | $138.99 | $135.00 | $136.41 | $136.41 | 215,711 |
| 2022-01-11 | $134.29 | $137.28 | $132.60 | $136.96 | $136.96 | 151,416 |
| 2022-01-10 | $132.06 | $134.59 | $129.11 | $134.29 | $134.29 | 413,873 |
| 2022-01-07 | $145.44 | $145.77 | $133.31 | $133.68 | $133.68 | 349,278 |
| 2022-01-06 | $144.80 | $145.36 | $140.83 | $144.07 | $144.07 | 192,253 |
| 2022-01-05 | $147.64 | $150.88 | $143.94 | $144.08 | $144.08 | 218,038 |
| 2022-01-04 | $148.57 | $149.61 | $145.97 | $147.13 | $147.13 | 272,255 |
| 2022-01-03 | $154.34 | $155.43 | $147.86 | $148.34 | $148.34 | 221,205 |
| 2021-12-31 | $151.25 | $155.55 | $149.77 | $154.48 | $154.48 | 134,698 |
| 2021-12-30 | $151.80 | $153.72 | $150.87 | $151.25 | $151.25 | 112,376 |
| 2021-12-29 | $151.39 | $152.33 | $145.53 | $151.29 | $151.29 | 178,109 |
| 2021-12-28 | $151.00 | $153.00 | $150.22 | $151.46 | $151.46 | 115,424 |
| 2021-12-27 | $151.70 | $153.37 | $148.94 | $150.15 | $150.15 | 179,565 |
| 2021-12-23 | $154.94 | $154.96 | $151.86 | $152.19 | $152.19 | 96,340 |
| 2021-12-22 | $149.57 | $153.76 | $149.57 | $153.74 | $153.74 | 310,176 |
| 2021-12-21 | $147.35 | $151.32 | $147.34 | $150.98 | $150.98 | 213,222 |
| 2021-12-20 | $150.52 | $150.52 | $145.00 | $146.41 | $146.41 | 347,544 |
| 2021-12-17 | $150.24 | $151.82 | $148.66 | $150.51 | $150.51 | 542,197 |
| 2021-12-16 | $155.43 | $156.39 | $151.05 | $152.27 | $152.27 | 261,407 |
| 2021-12-15 | $152.96 | $156.67 | $147.30 | $156.41 | $156.41 | 406,905 |
| 2021-12-14 | $152.21 | $154.57 | $150.17 | $152.72 | $152.72 | 216,338 |
| 2021-12-13 | $158.99 | $160.12 | $152.05 | $153.17 | $153.17 | 221,197 |
| 2021-12-10 | $158.86 | $160.13 | $156.07 | $159.72 | $159.72 | 189,565 |
| 2021-12-09 | $157.95 | $160.59 | $156.43 | $158.31 | $158.31 | 262,158 |
| 2021-12-08 | $157.07 | $160.50 | $155.05 | $155.99 | $155.99 | 244,113 |
| 2021-12-07 | $156.03 | $159.24 | $152.69 | $156.87 | $156.87 | 251,285 |
| 2021-12-06 | $152.41 | $157.41 | $151.05 | $155.12 | $155.12 | 211,517 |
| 2021-12-03 | $154.36 | $154.53 | $150.42 | $151.47 | $151.47 | 191,081 |
| 2021-12-02 | $146.91 | $154.32 | $146.17 | $153.64 | $153.64 | 217,297 |
| 2021-12-01 | $146.20 | $149.63 | $144.52 | $146.47 | $146.47 | 230,475 |
| 2021-11-30 | $143.28 | $148.07 | $140.64 | $143.66 | $143.66 | 390,466 |
| 2021-11-29 | $144.59 | $144.77 | $140.00 | $143.51 | $143.51 | 200,412 |
| 2021-11-26 | $143.58 | $145.67 | $140.83 | $143.19 | $143.19 | 140,523 |
| 2021-11-24 | $148.19 | $149.38 | $146.34 | $146.51 | $146.51 | 97,923 |
| 2021-11-23 | $147.78 | $149.25 | $145.50 | $148.49 | $148.49 | 143,659 |
| 2021-11-22 | $152.00 | $152.00 | $146.59 | $147.47 | $147.47 | 170,045 |
| 2021-11-19 | $149.32 | $153.97 | $149.28 | $150.98 | $150.98 | 211,768 |
| 2021-11-18 | $147.50 | $150.48 | $146.28 | $149.89 | $149.89 | 222,004 |
| 2021-11-17 | $145.00 | $148.14 | $145.00 | $147.46 | $147.46 | 179,820 |
| 2021-11-16 | $143.63 | $145.86 | $143.18 | $145.33 | $145.33 | 192,589 |
| 2021-11-15 | $143.89 | $143.89 | $142.05 | $143.00 | $143.00 | 118,388 |
| 2021-11-12 | $141.00 | $143.83 | $140.67 | $142.99 | $142.99 | 196,669 |
| 2021-11-11 | $138.90 | $140.93 | $138.52 | $140.47 | $140.47 | 147,059 |
| 2021-11-10 | $138.79 | $141.48 | $137.73 | $138.13 | $138.13 | 264,513 |
| 2021-11-09 | $137.87 | $140.58 | $137.87 | $139.18 | $139.18 | 236,809 |
| 2021-11-08 | $139.00 | $139.39 | $135.59 | $136.81 | $136.81 | 202,012 |
| 2021-11-05 | $137.23 | $140.34 | $136.00 | $138.47 | $138.47 | 237,069 |
| 2021-11-04 | $140.00 | $142.66 | $134.40 | $135.09 | $135.09 | 331,899 |
| 2021-11-03 | $135.58 | $142.50 | $135.25 | $138.85 | $138.85 | 326,622 |
| 2021-11-02 | $152.50 | $154.63 | $133.33 | $135.89 | $135.89 | 788,403 |
| 2021-11-01 | $148.79 | $155.03 | $146.05 | $154.65 | $154.65 | 257,793 |
| 2021-10-29 | $147.40 | $150.81 | $147.40 | $149.30 | $149.30 | 182,907 |
| 2021-10-28 | $145.87 | $150.84 | $144.03 | $147.81 | $147.81 | 155,097 |
| 2021-10-27 | $147.12 | $150.19 | $144.57 | $144.57 | $144.57 | 146,805 |
| 2021-10-26 | $146.31 | $147.33 | $144.58 | $146.19 | $146.19 | 95,497 |
| 2021-10-25 | $145.62 | $148.39 | $144.80 | $145.71 | $145.71 | 124,495 |
| 2021-10-22 | $145.58 | $147.81 | $145.26 | $145.62 | $145.62 | 123,059 |
| 2021-10-21 | $145.80 | $147.01 | $144.16 | $145.26 | $145.26 | 111,390 |
| 2021-10-20 | $143.44 | $147.75 | $143.00 | $146.38 | $146.38 | 135,050 |
| 2021-10-19 | $142.12 | $144.10 | $140.64 | $142.90 | $142.90 | 140,861 |
| 2021-10-18 | $138.38 | $142.05 | $138.38 | $140.62 | $140.62 | 234,934 |
| 2021-10-15 | $145.26 | $145.26 | $138.59 | $138.61 | $138.61 | 205,537 |
| 2021-10-14 | $141.50 | $143.93 | $141.22 | $142.96 | $142.96 | 203,629 |
| 2021-10-13 | $140.29 | $142.44 | $139.03 | $141.93 | $141.93 | 97,035 |
| 2021-10-12 | $139.73 | $140.14 | $138.38 | $139.36 | $139.36 | 104,961 |
| 2021-10-11 | $139.91 | $140.98 | $137.99 | $138.52 | $138.52 | 93,041 |
| 2021-10-08 | $141.69 | $142.68 | $138.56 | $139.82 | $139.82 | 117,590 |
| 2021-10-07 | $138.90 | $145.09 | $138.90 | $141.56 | $141.56 | 305,576 |
| 2021-10-06 | $136.78 | $139.31 | $135.15 | $137.31 | $137.31 | 155,427 |
| 2021-10-05 | $140.33 | $141.90 | $136.99 | $137.80 | $137.80 | 209,214 |
| 2021-10-04 | $140.39 | $140.87 | $138.27 | $140.28 | $140.28 | 172,273 |
| 2021-10-01 | $142.63 | $143.55 | $139.11 | $140.76 | $140.76 | 262,406 |
| 2021-09-30 | $150.74 | $150.74 | $141.80 | $141.91 | $141.91 | 169,622 |
| 2021-09-29 | $149.35 | $152.12 | $149.35 | $149.51 | $149.51 | 129,352 |
| 2021-09-28 | $150.36 | $150.98 | $147.69 | $148.44 | $148.44 | 111,439 |
| 2021-09-27 | $147.46 | $152.64 | $146.38 | $151.64 | $151.64 | 175,553 |
| 2021-09-24 | $148.00 | $151.00 | $145.52 | $148.78 | $148.78 | 145,939 |
| 2021-09-23 | $152.17 | $153.04 | $148.33 | $148.90 | $148.90 | 159,249 |
| 2021-09-22 | $151.90 | $154.50 | $151.35 | $151.64 | $151.64 | 155,028 |
| 2021-09-21 | $151.02 | $152.58 | $148.62 | $151.18 | $151.18 | 162,758 |
| 2021-09-20 | $153.11 | $155.47 | $148.14 | $150.16 | $150.16 | 202,000 |
| 2021-09-17 | $155.98 | $158.00 | $155.00 | $156.85 | $156.85 | 581,922 |
| 2021-09-16 | $153.31 | $157.41 | $153.31 | $155.56 | $155.56 | 180,535 |
| 2021-09-15 | $150.76 | $153.72 | $149.59 | $153.32 | $153.32 | 158,483 |
| 2021-09-14 | $153.98 | $154.72 | $149.54 | $151.09 | $151.09 | 181,203 |
| 2021-09-13 | $153.67 | $153.67 | $147.97 | $152.39 | $152.39 | 261,824 |
| 2021-09-10 | $155.36 | $156.77 | $152.89 | $153.05 | $153.05 | 195,125 |
| 2021-09-09 | $152.09 | $155.65 | $150.63 | $153.61 | $153.61 | 198,270 |
| 2021-09-08 | $157.40 | $157.68 | $151.50 | $151.98 | $151.98 | 212,734 |
| 2021-09-07 | $161.45 | $161.79 | $157.96 | $159.39 | $159.39 | 146,148 |
| 2021-09-03 | $162.23 | $165.91 | $158.76 | $162.61 | $162.61 | 143,764 |
| 2021-09-02 | $164.90 | $165.25 | $162.43 | $163.40 | $163.40 | 116,194 |
| 2021-09-01 | $161.15 | $164.88 | $159.72 | $164.40 | $164.40 | 167,688 |
| 2021-08-31 | $159.74 | $161.76 | $156.56 | $160.33 | $160.33 | 165,875 |
| 2021-08-30 | $158.13 | $159.45 | $155.86 | $159.03 | $159.03 | 135,287 |
| 2021-08-27 | $154.18 | $160.99 | $154.18 | $158.20 | $158.20 | 229,968 |
| 2021-08-26 | $157.93 | $158.04 | $152.92 | $154.12 | $154.12 | 137,341 |
| 2021-08-25 | $156.75 | $158.62 | $155.92 | $156.24 | $156.24 | 121,059 |
| 2021-08-24 | $152.70 | $158.43 | $152.70 | $156.04 | $156.04 | 142,416 |
| 2021-08-23 | $154.75 | $154.75 | $150.36 | $152.70 | $152.70 | 146,450 |
| 2021-08-20 | $150.76 | $154.80 | $150.57 | $153.86 | $153.86 | 154,217 |
| 2021-08-19 | $150.88 | $152.84 | $145.89 | $151.14 | $151.14 | 173,958 |
| 2021-08-18 | $151.78 | $155.32 | $150.50 | $153.26 | $153.26 | 182,206 |
| 2021-08-17 | $157.23 | $157.23 | $150.78 | $152.10 | $152.10 | 145,851 |
| 2021-08-16 | $157.42 | $161.12 | $156.00 | $159.38 | $159.38 | 119,919 |
| 2021-08-13 | $159.49 | $160.24 | $156.19 | $157.77 | $157.77 | 118,645 |
| 2021-08-12 | $162.50 | $164.46 | $158.38 | $159.72 | $159.72 | 156,035 |
| 2021-08-11 | $157.90 | $162.37 | $156.56 | $161.95 | $161.95 | 152,184 |
| 2021-08-10 | $157.26 | $160.91 | $156.15 | $157.77 | $157.77 | 171,306 |
| 2021-08-09 | $157.01 | $159.95 | $155.80 | $157.69 | $157.69 | 144,151 |
| 2021-08-06 | $159.66 | $161.46 | $156.50 | $158.49 | $158.49 | 145,616 |
| 2021-08-05 | $158.98 | $161.75 | $157.26 | $158.28 | $158.28 | 173,201 |
| 2021-08-04 | $162.10 | $164.75 | $158.66 | $159.01 | $159.01 | 281,761 |
| 2021-08-03 | $174.87 | $174.87 | $161.12 | $163.04 | $163.04 | 478,245 |
| 2021-08-02 | $172.60 | $175.90 | $172.50 | $173.25 | $173.25 | 294,720 |
| 2021-07-30 | $167.63 | $172.15 | $167.08 | $170.90 | $170.90 | 202,019 |
| 2021-07-29 | $161.10 | $172.20 | $161.10 | $168.94 | $168.94 | 244,536 |
| 2021-07-28 | $161.86 | $163.30 | $158.32 | $160.06 | $160.06 | 149,773 |
| 2021-07-27 | $159.49 | $161.59 | $155.99 | $161.35 | $161.35 | 128,205 |
| 2021-07-26 | $166.00 | $167.16 | $159.16 | $159.50 | $159.50 | 142,410 |
| 2021-07-23 | $162.26 | $165.83 | $161.50 | $165.69 | $165.69 | 159,838 |
| 2021-07-22 | $162.28 | $163.25 | $159.41 | $161.32 | $161.32 | 172,860 |
| 2021-07-21 | $161.11 | $164.69 | $160.72 | $163.99 | $163.99 | 136,445 |
| 2021-07-20 | $157.90 | $162.14 | $155.97 | $160.70 | $160.70 | 179,313 |
| 2021-07-19 | $152.30 | $159.52 | $151.23 | $156.98 | $156.98 | 210,644 |
| 2021-07-16 | $156.99 | $159.70 | $154.97 | $155.41 | $155.41 | 176,921 |
| 2021-07-15 | $158.10 | $160.06 | $155.08 | $156.69 | $156.69 | 177,500 |
| 2021-07-14 | $157.38 | $160.72 | $156.50 | $158.58 | $158.58 | 172,553 |
| 2021-07-13 | $163.06 | $163.06 | $156.75 | $157.03 | $157.03 | 176,542 |
| 2021-07-12 | $163.19 | $164.95 | $160.82 | $163.77 | $163.77 | 190,042 |
| 2021-07-09 | $164.10 | $167.50 | $163.82 | $164.17 | $164.17 | 155,942 |
| 2021-07-08 | $164.65 | $167.69 | $160.00 | $163.28 | $163.28 | 197,911 |
| 2021-07-07 | $162.97 | $170.75 | $162.54 | $168.74 | $168.74 | 274,422 |
| 2021-07-06 | $165.18 | $165.18 | $159.02 | $162.07 | $162.07 | 238,297 |
| 2021-07-02 | $166.37 | $167.03 | $164.80 | $165.41 | $165.41 | 149,976 |
| 2021-07-01 | $162.48 | $167.07 | $160.61 | $166.04 | $166.04 | 219,439 |
| 2021-06-30 | $159.75 | $163.10 | $158.79 | $161.94 | $161.94 | 187,952 |
| 2021-06-29 | $156.00 | $161.15 | $156.00 | $160.01 | $160.01 | 209,224 |
| 2021-06-28 | $154.02 | $156.54 | $153.42 | $155.58 | $155.58 | 181,488 |
| 2021-06-25 | $155.57 | $156.79 | $153.58 | $153.62 | $153.62 | 398,350 |
| 2021-06-24 | $153.09 | $155.21 | $151.22 | $154.58 | $154.58 | 124,821 |
| 2021-06-23 | $155.52 | $155.52 | $150.36 | $153.94 | $153.94 | 174,192 |
| 2021-06-22 | $154.27 | $156.42 | $153.03 | $155.83 | $155.83 | 258,014 |
| 2021-06-21 | $153.73 | $157.16 | $153.39 | $155.54 | $155.54 | 314,161 |
| 2021-06-18 | $150.43 | $157.36 | $150.36 | $153.01 | $153.01 | 634,621 |
| 2021-06-17 | $151.65 | $155.06 | $149.50 | $152.26 | $152.26 | 408,824 |
| 2021-06-16 | $156.58 | $160.00 | $152.69 | $152.79 | $152.79 | 415,340 |
| 2021-06-15 | $154.43 | $157.33 | $153.16 | $155.70 | $155.70 | 433,217 |
| 2021-06-14 | $156.17 | $156.93 | $152.20 | $153.57 | $153.57 | 342,279 |
| 2021-06-11 | $155.49 | $157.53 | $154.74 | $156.45 | $156.45 | 236,219 |
| 2021-06-10 | $165.50 | $165.82 | $152.85 | $154.82 | $154.82 | 531,067 |
| 2021-06-09 | $175.15 | $175.15 | $166.26 | $167.14 | $167.14 | 287,239 |
| 2021-06-08 | $172.57 | $175.98 | $172.47 | $175.56 | $175.56 | 221,314 |
| 2021-06-07 | $172.20 | $173.65 | $168.69 | $171.68 | $171.68 | 264,509 |
| 2021-06-04 | $173.20 | $174.23 | $168.43 | $172.99 | $172.99 | 293,956 |
| 2021-06-03 | $179.22 | $179.94 | $171.38 | $171.55 | $171.55 | 266,349 |
| 2021-06-02 | $182.93 | $185.00 | $179.40 | $181.26 | $181.26 | 461,307 |
| 2021-06-01 | $184.20 | $184.99 | $179.00 | $183.17 | $183.17 | 273,103 |
| 2021-05-28 | $179.55 | $181.95 | $176.91 | $180.81 | $180.81 | 207,048 |
| 2021-05-27 | $181.00 | $181.00 | $174.97 | $178.38 | $178.38 | 226,017 |
| 2021-05-26 | $173.23 | $178.73 | $172.59 | $178.01 | $178.01 | 243,589 |
| 2021-05-25 | $168.00 | $175.73 | $168.00 | $172.28 | $172.28 | 257,751 |
| 2021-05-24 | $166.15 | $169.50 | $165.64 | $167.39 | $167.39 | 191,550 |
| 2021-05-21 | $169.74 | $171.22 | $163.36 | $164.50 | $164.50 | 283,694 |
| 2021-05-20 | $165.37 | $169.59 | $163.82 | $167.74 | $167.74 | 160,912 |
| 2021-05-19 | $162.43 | $166.12 | $160.44 | $165.70 | $165.70 | 246,111 |
| 2021-05-18 | $171.79 | $173.41 | $166.22 | $166.53 | $166.53 | 443,041 |
| 2021-05-17 | $173.64 | $174.87 | $168.43 | $171.04 | $171.04 | 256,266 |
| 2021-05-14 | $173.73 | $176.51 | $171.99 | $175.83 | $175.83 | 280,865 |
| 2021-05-13 | $164.03 | $174.62 | $164.03 | $172.80 | $172.80 | 253,483 |
| 2021-05-12 | $170.44 | $170.60 | $163.53 | $164.32 | $164.32 | 319,264 |
| 2021-05-11 | $177.26 | $177.72 | $165.25 | $171.86 | $171.86 | 442,993 |
| 2021-05-10 | $184.68 | $188.00 | $180.33 | $181.07 | $181.07 | 302,235 |
| 2021-05-07 | $174.94 | $183.69 | $173.70 | $183.36 | $183.36 | 354,109 |
| 2021-05-06 | $175.89 | $177.58 | $171.93 | $175.29 | $175.29 | 312,125 |
| 2021-05-05 | $176.20 | $176.66 | $167.69 | $172.11 | $172.11 | 467,183 |
| 2021-05-04 | $174.00 | $179.00 | $167.25 | $174.62 | $174.62 | 581,755 |
| 2021-05-03 | $167.03 | $173.38 | $166.35 | $172.07 | $172.07 | 379,954 |
| 2021-04-30 | $170.41 | $171.40 | $165.15 | $165.78 | $165.78 | 239,801 |
| 2021-04-29 | $165.97 | $172.05 | $165.35 | $170.36 | $170.36 | 240,380 |
| 2021-04-28 | $168.90 | $168.90 | $164.33 | $165.26 | $165.26 | 202,790 |
| 2021-04-27 | $167.14 | $171.94 | $166.97 | $167.86 | $167.86 | 170,209 |
| 2021-04-26 | $169.09 | $169.09 | $166.22 | $167.09 | $167.09 | 229,897 |
| 2021-04-23 | $166.00 | $168.15 | $162.87 | $167.15 | $167.15 | 272,797 |
| 2021-04-22 | $164.47 | $166.38 | $161.24 | $164.95 | $164.95 | 308,252 |
| 2021-04-21 | $162.96 | $170.44 | $162.96 | $166.83 | $166.83 | 243,666 |
| 2021-04-20 | $171.00 | $171.00 | $160.37 | $163.66 | $163.66 | 330,619 |
| 2021-04-19 | $169.56 | $170.47 | $166.05 | $170.20 | $170.20 | 237,256 |
| 2021-04-16 | $165.32 | $169.85 | $164.22 | $168.78 | $168.78 | 244,024 |
| 2021-04-15 | $164.60 | $166.67 | $163.45 | $165.22 | $165.22 | 310,174 |
| 2021-04-14 | $160.42 | $163.64 | $159.48 | $163.04 | $163.04 | 275,227 |
| 2021-04-13 | $160.00 | $160.96 | $156.59 | $160.42 | $160.42 | 200,729 |
| 2021-04-12 | $159.14 | $161.75 | $156.49 | $160.93 | $160.93 | 209,357 |
| 2021-04-09 | $152.51 | $158.64 | $151.90 | $158.09 | $158.09 | 128,746 |
| 2021-04-08 | $156.10 | $156.10 | $151.76 | $152.88 | $152.88 | 227,143 |
| 2021-04-07 | $155.19 | $157.65 | $154.17 | $154.84 | $154.84 | 186,673 |
| 2021-04-06 | $154.41 | $156.00 | $152.40 | $155.19 | $155.19 | 175,579 |
| 2021-04-05 | $154.98 | $155.65 | $152.41 | $153.54 | $153.54 | 207,999 |
| 2021-04-01 | $149.48 | $154.32 | $149.48 | $153.00 | $153.00 | 202,031 |
| 2021-03-31 | $149.16 | $151.65 | $148.00 | $149.31 | $149.31 | 255,978 |
| 2021-03-30 | $146.90 | $150.19 | $145.95 | $149.76 | $149.76 | 312,981 |
| 2021-03-29 | $151.30 | $154.02 | $146.65 | $146.80 | $146.80 | 210,475 |
| 2021-03-26 | $146.31 | $151.81 | $144.27 | $151.70 | $151.70 | 292,288 |
| 2021-03-25 | $138.12 | $145.19 | $134.54 | $144.76 | $144.76 | 382,037 |
| 2021-03-24 | $139.51 | $142.73 | $138.30 | $140.00 | $140.00 | 207,993 |
| 2021-03-23 | $142.00 | $143.47 | $137.30 | $138.90 | $138.90 | 338,418 |
| 2021-03-22 | $142.76 | $143.47 | $138.65 | $142.40 | $142.40 | 231,611 |
| 2021-03-19 | $140.72 | $143.59 | $139.38 | $141.56 | $141.56 | 523,184 |
| 2021-03-18 | $143.85 | $143.85 | $139.60 | $141.01 | $141.01 | 528,551 |
| 2021-03-17 | $136.00 | $145.92 | $134.25 | $144.82 | $144.82 | 327,631 |
| 2021-03-16 | $142.58 | $142.96 | $136.84 | $137.60 | $137.60 | 349,942 |
| 2021-03-15 | $137.33 | $141.31 | $136.00 | $141.00 | $141.00 | 282,183 |
| 2021-03-12 | $135.20 | $139.50 | $134.22 | $138.59 | $138.59 | 280,605 |
| 2021-03-11 | $138.03 | $141.00 | $135.77 | $138.41 | $138.41 | 307,527 |
| 2021-03-10 | $134.62 | $140.26 | $134.45 | $137.94 | $137.94 | 277,485 |
| 2021-03-09 | $132.97 | $137.55 | $131.08 | $134.00 | $134.00 | 434,277 |
| 2021-03-08 | $127.12 | $133.22 | $125.68 | $131.15 | $131.15 | 394,131 |
| 2021-03-05 | $122.30 | $125.51 | $116.75 | $125.14 | $125.14 | 588,035 |
| 2021-03-04 | $120.98 | $129.72 | $117.28 | $121.72 | $121.72 | 607,730 |
| 2021-03-03 | $117.51 | $124.00 | $115.62 | $121.71 | $121.71 | 743,957 |
| 2021-03-02 | $112.55 | $118.60 | $111.57 | $118.40 | $118.40 | 377,195 |
| 2021-03-01 | $110.62 | $113.84 | $110.33 | $112.63 | $112.63 | 240,459 |
| 2021-02-26 | $107.08 | $111.20 | $105.66 | $109.25 | $109.25 | 251,524 |
| 2021-02-25 | $114.22 | $115.43 | $105.07 | $105.49 | $105.49 | 402,005 |
| 2021-02-24 | $116.99 | $118.00 | $112.40 | $115.92 | $115.92 | 243,024 |
| 2021-02-23 | $116.77 | $117.00 | $109.50 | $115.81 | $115.81 | 377,784 |
| 2021-02-22 | $117.11 | $118.62 | $114.75 | $115.09 | $115.09 | 246,637 |
| 2021-02-19 | $116.56 | $119.15 | $116.08 | $119.00 | $119.00 | 287,426 |
| 2021-02-18 | $115.57 | $117.89 | $115.19 | $116.07 | $116.07 | 165,703 |
| 2021-02-17 | $114.31 | $116.55 | $113.30 | $116.46 | $116.46 | 144,932 |
| 2021-02-16 | $120.86 | $120.86 | $114.50 | $114.98 | $114.98 | 234,339 |
| 2021-02-12 | $123.96 | $124.25 | $120.54 | $120.82 | $120.82 | 148,756 |
| 2021-02-11 | $122.68 | $125.00 | $120.67 | $123.37 | $123.37 | 268,357 |
| 2021-02-10 | $119.01 | $121.60 | $115.15 | $120.85 | $120.85 | 203,645 |
| 2021-02-09 | $119.35 | $120.83 | $117.59 | $118.03 | $118.03 | 266,174 |
| 2021-02-08 | $118.29 | $120.37 | $116.27 | $119.00 | $119.00 | 283,633 |
| 2021-02-05 | $112.49 | $116.57 | $110.60 | $116.30 | $116.30 | 214,783 |
| 2021-02-04 | $109.84 | $111.85 | $107.50 | $111.14 | $111.14 | 202,483 |
| 2021-02-03 | $108.73 | $111.34 | $108.73 | $109.44 | $109.44 | 167,501 |
| 2021-02-02 | $110.59 | $110.60 | $107.64 | $108.66 | $108.66 | 292,066 |
| 2021-02-01 | $108.53 | $110.50 | $106.16 | $109.30 | $109.30 | 297,952 |
| 2021-01-29 | $106.20 | $107.20 | $104.00 | $106.71 | $106.71 | 295,349 |
| 2021-01-28 | $109.51 | $109.94 | $105.58 | $107.50 | $107.50 | 353,985 |
| 2021-01-27 | $110.30 | $113.96 | $107.79 | $108.76 | $108.76 | 315,652 |
| 2021-01-26 | $113.72 | $117.00 | $109.05 | $111.97 | $111.97 | 270,794 |
| 2021-01-25 | $111.36 | $115.62 | $111.21 | $112.81 | $112.81 | 214,223 |
| 2021-01-22 | $109.73 | $111.00 | $106.04 | $110.60 | $110.60 | 223,125 |
| 2021-01-21 | $107.98 | $111.11 | $107.08 | $109.32 | $109.32 | 343,652 |
| 2021-01-20 | $102.78 | $109.40 | $102.50 | $106.56 | $106.56 | 440,421 |
| 2021-01-19 | $102.03 | $103.50 | $99.35 | $102.23 | $102.23 | 329,915 |
| 2021-01-15 | $97.67 | $101.27 | $97.20 | $100.88 | $100.88 | 247,810 |
| 2021-01-14 | $99.77 | $101.15 | $97.76 | $98.01 | $98.01 | 267,753 |
| 2021-01-13 | $99.25 | $101.96 | $98.37 | $98.59 | $98.59 | 265,048 |
| 2021-01-12 | $99.35 | $100.18 | $97.53 | $98.31 | $98.31 | 245,055 |
| 2021-01-11 | $96.83 | $101.38 | $95.54 | $99.60 | $99.60 | 325,333 |
| 2021-01-08 | $105.66 | $105.66 | $96.55 | $97.33 | $97.33 | 596,137 |
| 2021-01-07 | $108.30 | $109.65 | $103.20 | $104.35 | $104.35 | 675,094 |
| 2021-01-06 | $106.50 | $110.12 | $102.89 | $108.48 | $108.48 | 453,794 |
| 2021-01-05 | $102.97 | $107.39 | $101.49 | $106.48 | $106.48 | 399,005 |
| 2021-01-04 | $106.04 | $107.20 | $101.12 | $103.61 | $103.61 | 319,000 |
| 2020-12-31 | $107.48 | $108.60 | $105.30 | $105.85 | $105.85 | 201,041 |
| 2020-12-30 | $108.18 | $110.59 | $107.38 | $107.55 | $107.55 | 175,588 |
| 2020-12-29 | $109.25 | $109.56 | $106.63 | $108.29 | $108.29 | 141,759 |
| 2020-12-28 | $113.92 | $114.00 | $108.75 | $109.35 | $109.35 | 177,867 |
| 2020-12-24 | $110.01 | $112.84 | $109.61 | $112.74 | $112.74 | 75,353 |
| 2020-12-23 | $115.00 | $115.24 | $109.39 | $110.68 | $110.68 | 264,449 |
| 2020-12-22 | $113.08 | $114.69 | $112.13 | $114.46 | $114.46 | 169,622 |
| 2020-12-21 | $111.11 | $113.99 | $109.00 | $112.42 | $112.42 | 236,223 |
| 2020-12-18 | $113.65 | $116.09 | $112.14 | $112.55 | $112.55 | 484,640 |
| 2020-12-17 | $107.66 | $113.75 | $107.55 | $112.52 | $112.52 | 343,044 |
| 2020-12-16 | $107.60 | $108.43 | $104.89 | $106.48 | $106.48 | 235,604 |
| 2020-12-15 | $108.69 | $109.75 | $106.90 | $107.60 | $107.60 | 246,519 |
| 2020-12-14 | $109.77 | $111.46 | $106.49 | $107.58 | $107.58 | 326,132 |
| 2020-12-11 | $107.02 | $109.59 | $106.99 | $107.82 | $107.82 | 242,132 |
| 2020-12-10 | $106.14 | $107.29 | $104.03 | $106.24 | $106.24 | 200,996 |
| 2020-12-09 | $106.89 | $110.89 | $106.28 | $106.95 | $106.95 | 441,426 |
| 2020-12-08 | $105.92 | $106.71 | $102.26 | $103.16 | $103.16 | 398,391 |
| 2020-12-07 | $104.50 | $108.00 | $102.50 | $107.61 | $107.61 | 281,041 |
| 2020-12-04 | $109.62 | $109.99 | $102.27 | $104.84 | $104.84 | 492,920 |
| 2020-12-03 | $103.74 | $107.79 | $102.52 | $107.15 | $107.15 | 584,121 |
| 2020-12-02 | $107.39 | $107.67 | $102.51 | $102.52 | $102.52 | 377,902 |
| 2020-12-01 | $109.41 | $109.43 | $106.75 | $107.63 | $107.63 | 266,736 |
| 2020-11-30 | $111.15 | $111.41 | $106.18 | $108.05 | $108.05 | 283,011 |
| 2020-11-27 | $109.81 | $112.67 | $109.42 | $111.59 | $111.59 | 177,465 |
| 2020-11-25 | $111.58 | $111.78 | $107.75 | $109.59 | $109.59 | 185,493 |
| 2020-11-24 | $115.03 | $115.03 | $109.60 | $110.17 | $110.17 | 203,179 |
| 2020-11-23 | $111.43 | $115.20 | $108.00 | $113.80 | $113.80 | 284,990 |
| 2020-11-20 | $109.59 | $111.23 | $108.42 | $110.06 | $110.06 | 192,291 |
| 2020-11-19 | $110.27 | $112.04 | $107.85 | $110.21 | $110.21 | 266,179 |
| 2020-11-18 | $109.23 | $112.75 | $108.50 | $110.45 | $110.45 | 176,288 |
| 2020-11-17 | $106.61 | $110.56 | $105.52 | $108.95 | $108.95 | 374,734 |
| 2020-11-16 | $112.95 | $113.37 | $108.61 | $109.33 | $109.33 | 511,044 |
| 2020-11-13 | $109.74 | $115.00 | $109.74 | $111.92 | $111.92 | 241,857 |
| 2020-11-12 | $114.35 | $115.37 | $109.12 | $110.31 | $110.31 | 241,846 |
| 2020-11-11 | $113.97 | $115.00 | $111.11 | $114.14 | $114.14 | 225,182 |
| 2020-11-10 | $104.63 | $114.60 | $104.63 | $112.95 | $112.95 | 450,032 |
| 2020-11-09 | $121.29 | $121.29 | $104.30 | $104.30 | $104.30 | 622,869 |
| 2020-11-06 | $124.63 | $124.63 | $116.12 | $117.34 | $117.34 | 266,572 |
| 2020-11-05 | $123.54 | $125.09 | $121.04 | $123.19 | $123.19 | 253,836 |
| 2020-11-04 | $112.51 | $122.81 | $112.51 | $120.98 | $120.98 | 366,552 |
| 2020-11-03 | $117.00 | $119.10 | $110.01 | $114.79 | $114.79 | 489,754 |
| 2020-11-02 | $108.79 | $112.86 | $108.78 | $111.95 | $111.95 | 307,907 |
| 2020-10-30 | $108.87 | $110.09 | $104.55 | $106.88 | $106.88 | 236,816 |
| 2020-10-29 | $111.91 | $113.46 | $106.86 | $108.79 | $108.79 | 191,128 |
| 2020-10-28 | $109.68 | $114.15 | $109.25 | $112.19 | $112.19 | 115,763 |
| 2020-10-27 | $113.87 | $115.88 | $112.41 | $113.17 | $113.17 | 136,860 |
| 2020-10-26 | $114.49 | $115.30 | $111.50 | $113.95 | $113.95 | 174,986 |
| 2020-10-23 | $112.09 | $117.23 | $111.40 | $116.88 | $116.88 | 171,995 |
| 2020-10-22 | $119.05 | $119.41 | $108.39 | $112.27 | $112.27 | 430,412 |
| 2020-10-21 | $127.67 | $128.00 | $117.25 | $118.50 | $118.50 | 349,324 |
| 2020-10-20 | $126.27 | $129.08 | $124.96 | $126.69 | $126.69 | 112,544 |
| 2020-10-19 | $127.01 | $129.12 | $124.92 | $125.19 | $125.19 | 178,192 |
| 2020-10-16 | $129.12 | $132.98 | $126.79 | $126.90 | $126.90 | 175,967 |
| 2020-10-15 | $125.00 | $129.60 | $124.26 | $129.12 | $129.12 | 147,540 |
| 2020-10-14 | $128.11 | $128.68 | $125.02 | $126.54 | $126.54 | 158,569 |
| 2020-10-13 | $126.62 | $128.88 | $124.34 | $128.10 | $128.10 | 149,221 |
| 2020-10-12 | $127.41 | $128.67 | $125.01 | $127.83 | $127.83 | 148,672 |
| 2020-10-09 | $126.47 | $130.09 | $124.50 | $126.26 | $126.26 | 192,575 |
| 2020-10-08 | $124.55 | $126.80 | $122.64 | $124.28 | $124.28 | 165,435 |
| 2020-10-07 | $123.85 | $126.65 | $120.47 | $122.02 | $122.02 | 305,119 |
| 2020-10-06 | $128.66 | $130.44 | $121.35 | $122.58 | $122.58 | 276,008 |
| 2020-10-05 | $129.67 | $131.95 | $121.15 | $126.76 | $126.76 | 384,542 |
| 2020-10-02 | $119.40 | $127.59 | $117.82 | $126.20 | $126.20 | 298,562 |
| 2020-10-01 | $117.48 | $123.58 | $115.77 | $123.17 | $123.17 | 223,512 |
| 2020-09-30 | $114.78 | $118.75 | $114.75 | $116.17 | $116.17 | 220,742 |
| 2020-09-29 | $115.40 | $115.81 | $112.62 | $113.79 | $113.79 | 149,343 |
| 2020-09-28 | $110.28 | $116.25 | $109.72 | $115.70 | $115.70 | 288,833 |
| 2020-09-25 | $109.12 | $109.63 | $106.13 | $107.89 | $107.89 | 164,356 |
| 2020-09-24 | $104.61 | $110.51 | $103.19 | $110.20 | $110.20 | 260,729 |
| 2020-09-23 | $112.88 | $113.01 | $105.01 | $105.30 | $105.30 | 193,443 |
| 2020-09-22 | $107.41 | $112.66 | $105.12 | $112.50 | $112.50 | 317,505 |
| 2020-09-21 | $103.48 | $107.55 | $101.30 | $107.22 | $107.22 | 332,713 |
| 2020-09-18 | $110.74 | $111.98 | $104.57 | $105.76 | $105.76 | 557,224 |
| 2020-09-17 | $113.13 | $113.70 | $108.62 | $109.71 | $109.71 | 318,809 |
| 2020-09-16 | $111.62 | $117.44 | $111.62 | $115.89 | $115.89 | 327,643 |
| 2020-09-15 | $113.56 | $115.73 | $110.66 | $110.74 | $110.74 | 178,539 |
| 2020-09-14 | $113.71 | $115.41 | $110.78 | $112.49 | $112.49 | 205,566 |
| 2020-09-11 | $113.15 | $114.42 | $110.56 | $112.53 | $112.53 | 201,274 |
| 2020-09-10 | $114.84 | $116.62 | $110.91 | $111.60 | $111.60 | 271,508 |
| 2020-09-09 | $109.67 | $115.45 | $108.81 | $114.44 | $114.44 | 246,236 |
| 2020-09-08 | $105.97 | $112.39 | $105.80 | $108.27 | $108.27 | 232,983 |
| 2020-09-04 | $113.78 | $115.80 | $103.32 | $108.10 | $108.10 | 473,373 |
| 2020-09-03 | $122.90 | $123.30 | $110.40 | $114.85 | $114.85 | 574,439 |
| 2020-09-02 | $118.27 | $123.64 | $114.35 | $122.91 | $122.91 | 555,054 |
| 2020-09-01 | $111.16 | $115.96 | $111.16 | $115.96 | $115.96 | 258,739 |
| 2020-08-31 | $113.08 | $113.08 | $108.22 | $111.86 | $111.86 | 329,707 |
| 2020-08-28 | $113.48 | $117.10 | $112.69 | $113.58 | $113.58 | 314,118 |
| 2020-08-27 | $115.00 | $116.93 | $113.02 | $113.09 | $113.09 | 215,671 |
| 2020-08-26 | $117.25 | $118.67 | $114.83 | $114.86 | $114.86 | 171,487 |
| 2020-08-25 | $119.83 | $120.00 | $115.72 | $117.53 | $117.53 | 204,238 |
| 2020-08-24 | $118.10 | $119.16 | $116.52 | $119.00 | $119.00 | 260,373 |
| 2020-08-21 | $114.31 | $117.79 | $113.31 | $117.05 | $117.05 | 208,623 |
| 2020-08-20 | $113.78 | $117.36 | $112.53 | $114.71 | $114.71 | 272,137 |
| 2020-08-19 | $114.76 | $115.57 | $112.35 | $115.23 | $115.23 | 233,934 |
| 2020-08-18 | $115.85 | $118.80 | $113.92 | $115.24 | $115.24 | 345,360 |
| 2020-08-17 | $110.11 | $115.10 | $110.11 | $114.52 | $114.52 | 240,133 |
| 2020-08-14 | $109.59 | $109.90 | $108.21 | $108.94 | $108.94 | 153,779 |
| 2020-08-13 | $106.09 | $110.24 | $104.69 | $109.76 | $109.76 | 217,037 |
| 2020-08-12 | $106.29 | $107.70 | $104.66 | $106.09 | $106.09 | 311,887 |
| 2020-08-11 | $110.67 | $110.67 | $104.24 | $104.97 | $104.97 | 473,402 |
| 2020-08-10 | $111.89 | $115.20 | $109.91 | $110.15 | $110.15 | 294,321 |
| 2020-08-07 | $112.00 | $113.77 | $109.84 | $112.04 | $112.04 | 284,670 |
| 2020-08-06 | $117.27 | $117.77 | $112.54 | $112.85 | $112.85 | 283,253 |
| 2020-08-05 | $113.77 | $118.01 | $113.60 | $116.66 | $116.66 | 404,941 |
| 2020-08-04 | $123.52 | $123.94 | $115.01 | $116.16 | $116.16 | 484,747 |
| 2020-08-03 | $116.00 | $118.96 | $114.40 | $118.21 | $118.21 | 548,132 |
| 2020-07-31 | $117.31 | $117.31 | $111.15 | $114.11 | $114.11 | 306,908 |
| 2020-07-30 | $114.75 | $118.09 | $114.75 | $116.90 | $116.90 | 168,392 |
| 2020-07-29 | $114.47 | $118.71 | $114.47 | $118.11 | $118.11 | 260,756 |
| 2020-07-28 | $118.24 | $119.39 | $113.85 | $113.98 | $113.98 | 246,671 |
| 2020-07-27 | $114.79 | $118.21 | $114.46 | $116.89 | $116.89 | 273,981 |
| 2020-07-24 | $111.44 | $115.39 | $109.05 | $113.93 | $113.93 | 199,778 |
| 2020-07-23 | $115.72 | $120.54 | $110.43 | $112.76 | $112.76 | 354,517 |
| 2020-07-22 | $111.71 | $116.82 | $111.17 | $114.99 | $114.99 | 356,957 |
| 2020-07-21 | $111.77 | $112.98 | $110.74 | $110.95 | $110.95 | 237,322 |
| 2020-07-20 | $111.61 | $112.76 | $109.56 | $110.92 | $110.92 | 246,295 |
| 2020-07-17 | $111.41 | $114.49 | $111.17 | $111.48 | $111.48 | 351,100 |
| 2020-07-16 | $107.92 | $111.43 | $106.57 | $110.16 | $110.16 | 208,200 |
| 2020-07-15 | $105.21 | $111.00 | $105.15 | $109.40 | $109.40 | 422,400 |
| 2020-07-14 | $97.43 | $104.91 | $97.14 | $104.61 | $104.61 | 444,800 |
| 2020-07-13 | $103.14 | $104.49 | $97.05 | $97.15 | $97.15 | 378,000 |
| 2020-07-10 | $97.89 | $102.47 | $97.89 | $101.61 | $101.61 | 285,900 |
| 2020-07-09 | $103.00 | $103.72 | $97.84 | $98.69 | $98.69 | 408,400 |
| 2020-07-08 | $100.00 | $103.21 | $99.38 | $102.73 | $102.73 | 672,100 |
| 2020-07-07 | $91.66 | $99.73 | $91.00 | $97.67 | $97.67 | 620,800 |
| 2020-07-06 | $90.15 | $92.75 | $88.93 | $92.25 | $92.25 | 296,900 |
| 2020-07-02 | $88.67 | $90.48 | $86.89 | $87.87 | $87.87 | 249,400 |
| 2020-07-01 | $87.89 | $88.80 | $85.75 | $86.76 | $86.76 | 195,900 |
| 2020-06-30 | $86.09 | $88.50 | $85.48 | $88.03 | $88.03 | 182,600 |
| 2020-06-29 | $82.87 | $87.06 | $80.40 | $86.04 | $86.04 | 348,800 |
| 2020-06-26 | $85.45 | $86.15 | $81.00 | $81.47 | $81.47 | 705,757 |
| 2020-06-25 | $84.99 | $87.11 | $83.66 | $86.14 | $86.14 | 312,940 |
| 2020-06-24 | $89.06 | $90.76 | $84.91 | $86.10 | $86.10 | 395,679 |
| 2020-06-23 | $90.68 | $91.85 | $88.80 | $90.76 | $90.76 | 220,903 |
| 2020-06-22 | $86.06 | $90.20 | $86.06 | $89.58 | $89.58 | 202,009 |
| 2020-06-19 | $90.29 | $90.29 | $86.14 | $87.59 | $87.59 | 411,292 |
| 2020-06-18 | $90.48 | $91.15 | $87.25 | $88.77 | $88.77 | 228,057 |
| 2020-06-17 | $92.76 | $94.24 | $91.34 | $91.74 | $91.74 | 256,327 |
| 2020-06-16 | $93.00 | $95.24 | $90.68 | $92.47 | $92.47 | 399,456 |
| 2020-06-15 | $82.83 | $90.90 | $82.41 | $89.91 | $89.91 | 332,642 |
| 2020-06-12 | $85.34 | $87.09 | $82.97 | $85.05 | $85.05 | 338,335 |
| 2020-06-11 | $85.31 | $87.72 | $81.19 | $81.28 | $81.28 | 419,451 |
| 2020-06-10 | $87.30 | $90.95 | $85.69 | $89.12 | $89.12 | 259,571 |
| 2020-06-09 | $86.76 | $88.97 | $85.94 | $87.18 | $87.18 | 262,571 |
| 2020-06-08 | $92.29 | $93.15 | $86.80 | $88.04 | $88.04 | 300,440 |
| 2020-06-05 | $88.77 | $91.67 | $87.64 | $90.33 | $90.33 | 423,274 |
| 2020-06-04 | $88.60 | $89.55 | $84.31 | $85.22 | $85.22 | 448,403 |
| 2020-06-03 | $87.61 | $91.68 | $87.50 | $90.66 | $90.66 | 366,804 |
| 2020-06-02 | $85.19 | $88.15 | $84.59 | $86.65 | $86.65 | 306,071 |
| 2020-06-01 | $83.79 | $87.99 | $83.00 | $83.84 | $83.84 | 365,496 |
| 2020-05-29 | $83.07 | $84.17 | $81.21 | $83.42 | $83.42 | 486,234 |
| 2020-05-28 | $90.00 | $90.83 | $82.92 | $83.81 | $83.81 | 441,697 |
| 2020-05-27 | $87.49 | $91.54 | $84.41 | $88.49 | $88.49 | 703,472 |
| 2020-05-26 | $83.76 | $85.57 | $83.05 | $85.14 | $85.14 | 402,404 |
| 2020-05-22 | $79.78 | $82.87 | $78.88 | $81.88 | $81.88 | 241,121 |
| 2020-05-21 | $79.98 | $82.41 | $79.35 | $79.67 | $79.67 | 367,672 |
| 2020-05-20 | $81.75 | $83.46 | $79.84 | $80.49 | $80.49 | 416,997 |
| 2020-05-19 | $78.12 | $81.51 | $75.76 | $80.10 | $80.10 | 461,798 |
| 2020-05-18 | $77.98 | $79.06 | $74.17 | $78.57 | $78.57 | 489,751 |
| 2020-05-15 | $67.02 | $71.64 | $66.64 | $71.35 | $71.35 | 309,909 |
| 2020-05-14 | $64.33 | $67.78 | $63.01 | $67.17 | $67.17 | 565,601 |
| 2020-05-13 | $69.01 | $69.39 | $64.86 | $66.67 | $66.67 | 495,459 |
| 2020-05-12 | $72.21 | $73.15 | $69.87 | $69.87 | $69.87 | 302,447 |
| 2020-05-11 | $69.15 | $72.95 | $67.37 | $72.22 | $72.22 | 386,929 |
| 2020-05-08 | $69.30 | $71.38 | $68.25 | $71.18 | $71.18 | 455,968 |
| 2020-05-07 | $66.83 | $68.43 | $65.90 | $67.74 | $67.74 | 464,944 |
| 2020-05-06 | $67.16 | $68.28 | $63.14 | $66.67 | $66.67 | 581,156 |
| 2020-05-05 | $67.00 | $69.48 | $62.87 | $63.94 | $63.94 | 764,689 |
| 2020-05-04 | $58.32 | $62.96 | $57.38 | $62.47 | $62.47 | 410,652 |
| 2020-05-01 | $57.04 | $60.19 | $56.90 | $60.08 | $60.08 | 404,730 |
| 2020-04-30 | $61.17 | $61.98 | $59.70 | $60.58 | $60.58 | 462,362 |
| 2020-04-29 | $57.49 | $63.43 | $56.52 | $63.31 | $63.31 | 732,244 |
| 2020-04-28 | $55.00 | $58.02 | $54.43 | $55.43 | $55.43 | 747,230 |
| 2020-04-27 | $49.50 | $52.75 | $48.81 | $52.58 | $52.58 | 464,747 |
| 2020-04-24 | $47.06 | $49.14 | $45.86 | $48.78 | $48.78 | 405,353 |
| 2020-04-23 | $47.51 | $48.88 | $45.65 | $46.43 | $46.43 | 348,054 |
| 2020-04-22 | $49.39 | $50.67 | $46.71 | $47.05 | $47.05 | 459,390 |
| 2020-04-21 | $46.51 | $49.06 | $46.51 | $48.28 | $48.28 | 247,076 |
| 2020-04-20 | $47.73 | $50.70 | $47.12 | $48.68 | $48.68 | 490,626 |
| 2020-04-17 | $48.55 | $50.72 | $48.55 | $49.65 | $49.65 | 454,422 |
| 2020-04-16 | $45.69 | $48.22 | $44.66 | $46.21 | $46.21 | 394,559 |
| 2020-04-15 | $47.92 | $48.24 | $43.35 | $45.26 | $45.26 | 573,442 |
| 2020-04-14 | $48.41 | $50.76 | $48.28 | $50.39 | $50.39 | 413,934 |
| 2020-04-13 | $54.20 | $54.73 | $45.54 | $46.25 | $46.25 | 547,285 |
| 2020-04-09 | $53.54 | $57.38 | $52.65 | $54.74 | $54.74 | 767,424 |
| 2020-04-08 | $45.75 | $51.55 | $45.37 | $51.04 | $51.04 | 486,246 |
| 2020-04-07 | $44.50 | $48.60 | $43.71 | $44.61 | $44.61 | 686,146 |
| 2020-04-06 | $40.09 | $43.31 | $39.23 | $41.23 | $41.23 | 885,847 |
| 2020-04-03 | $35.50 | $35.88 | $33.00 | $34.39 | $34.39 | 624,765 |
| 2020-04-02 | $38.07 | $39.42 | $34.71 | $35.23 | $35.23 | 821,584 |
| 2020-04-01 | $42.59 | $43.39 | $38.22 | $38.60 | $38.60 | 685,248 |
| 2020-03-31 | $44.83 | $46.48 | $42.92 | $45.15 | $45.15 | 458,427 |
| 2020-03-30 | $48.20 | $48.20 | $43.01 | $45.19 | $45.19 | 474,832 |
| 2020-03-27 | $48.22 | $49.40 | $46.30 | $47.77 | $47.77 | 451,839 |
| 2020-03-26 | $54.20 | $54.20 | $47.62 | $51.20 | $51.20 | 627,669 |
| 2020-03-25 | $49.95 | $55.12 | $48.55 | $53.12 | $53.12 | 678,806 |
| 2020-03-24 | $48.47 | $52.80 | $47.26 | $49.27 | $49.27 | 655,428 |
| 2020-03-23 | $43.77 | $45.96 | $41.01 | $44.44 | $44.44 | 741,941 |
| 2020-03-20 | $42.16 | $46.04 | $38.72 | $43.39 | $43.39 | 767,202 |
| 2020-03-19 | $36.76 | $43.09 | $34.35 | $41.21 | $41.21 | 598,420 |
| 2020-03-18 | $38.38 | $41.55 | $33.55 | $36.84 | $36.84 | 796,038 |
| 2020-03-17 | $42.67 | $44.70 | $37.53 | $43.22 | $43.22 | 1,076,883 |
| 2020-03-16 | $50.26 | $52.93 | $41.99 | $41.99 | $41.99 | 1,110,246 |
| 2020-03-13 | $60.50 | $60.75 | $52.35 | $59.81 | $59.81 | 842,917 |
| 2020-03-12 | $66.44 | $66.69 | $57.13 | $57.66 | $57.66 | 612,095 |
| 2020-03-11 | $72.77 | $73.79 | $67.65 | $68.98 | $68.98 | 412,335 |
| 2020-03-10 | $74.51 | $75.56 | $69.00 | $75.40 | $75.40 | 636,894 |
| 2020-03-09 | $81.90 | $82.22 | $71.80 | $72.09 | $72.09 | 782,492 |
| 2020-03-06 | $86.82 | $87.95 | $82.59 | $85.40 | $85.40 | 883,565 |
| 2020-03-05 | $87.00 | $91.78 | $86.94 | $88.84 | $88.84 | 405,932 |
| 2020-03-04 | $85.78 | $88.77 | $85.11 | $88.42 | $88.42 | 423,642 |
| 2020-03-03 | $80.87 | $85.92 | $80.53 | $83.80 | $83.80 | 386,264 |
| 2020-03-02 | $77.20 | $81.76 | $75.36 | $80.70 | $80.70 | 620,535 |
| 2020-02-28 | $75.00 | $78.03 | $74.02 | $75.35 | $75.35 | 502,511 |
| 2020-02-27 | $76.81 | $79.54 | $74.12 | $77.38 | $77.38 | 451,131 |
| 2020-02-26 | $80.87 | $81.88 | $77.30 | $77.53 | $77.53 | 568,830 |
| 2020-02-25 | $92.26 | $93.36 | $79.23 | $79.80 | $79.80 | 911,127 |
| 2020-02-24 | $91.49 | $94.43 | $90.80 | $93.08 | $93.08 | 265,611 |
| 2020-02-21 | $94.95 | $95.72 | $93.58 | $94.12 | $94.12 | 230,199 |
| 2020-02-20 | $93.77 | $95.17 | $92.27 | $95.01 | $95.01 | 124,705 |
| 2020-02-19 | $92.62 | $94.94 | $92.62 | $94.02 | $94.02 | 125,241 |
| 2020-02-18 | $92.25 | $93.15 | $91.57 | $92.33 | $92.33 | 206,170 |
| 2020-02-14 | $91.94 | $92.23 | $90.91 | $92.14 | $92.14 | 126,329 |
| 2020-02-13 | $91.10 | $93.02 | $90.92 | $91.76 | $91.76 | 167,118 |
| 2020-02-12 | $91.69 | $92.27 | $90.26 | $91.36 | $91.36 | 181,930 |
| 2020-02-11 | $90.87 | $91.69 | $90.32 | $91.07 | $91.07 | 174,649 |
| 2020-02-10 | $88.79 | $90.80 | $88.79 | $90.64 | $90.64 | 204,408 |
| 2020-02-07 | $87.63 | $88.82 | $87.23 | $88.58 | $88.58 | 198,151 |
| 2020-02-06 | $87.77 | $89.90 | $87.32 | $87.70 | $87.70 | 433,452 |
| 2020-02-05 | $81.79 | $87.50 | $81.07 | $86.84 | $86.84 | 679,104 |
| 2020-02-04 | $81.63 | $81.72 | $80.25 | $81.45 | $81.45 | 183,553 |
| 2020-02-03 | $80.00 | $81.51 | $79.86 | $80.94 | $80.94 | 232,657 |
| 2020-01-31 | $81.87 | $82.03 | $79.07 | $79.74 | $79.74 | 169,294 |
| 2020-01-30 | $81.82 | $82.77 | $81.03 | $81.64 | $81.64 | 170,738 |
| 2020-01-29 | $82.28 | $82.99 | $80.60 | $81.87 | $81.87 | 182,762 |
| 2020-01-28 | $82.00 | $83.17 | $81.25 | $82.30 | $82.30 | 158,511 |
| 2020-01-27 | $80.89 | $83.36 | $80.89 | $81.40 | $81.40 | 243,591 |
| 2020-01-24 | $83.09 | $83.68 | $81.56 | $82.15 | $82.15 | 195,180 |
| 2020-01-23 | $81.62 | $83.65 | $81.50 | $82.64 | $82.64 | 380,604 |
| 2020-01-22 | $81.25 | $82.50 | $80.83 | $81.66 | $81.66 | 209,792 |
| 2020-01-21 | $79.34 | $81.15 | $79.03 | $80.97 | $80.97 | 220,050 |
| 2020-01-17 | $79.45 | $80.23 | $78.59 | $78.74 | $78.74 | 272,162 |
| 2020-01-16 | $79.96 | $80.30 | $78.53 | $78.94 | $78.94 | 205,610 |
| 2020-01-15 | $77.18 | $79.53 | $76.78 | $79.41 | $79.41 | 290,765 |
| 2020-01-14 | $76.38 | $77.77 | $76.17 | $76.76 | $76.76 | 200,117 |
| 2020-01-13 | $76.50 | $77.67 | $75.80 | $76.30 | $76.30 | 186,129 |
| 2020-01-10 | $75.19 | $77.13 | $74.95 | $76.30 | $76.30 | 199,715 |
| 2020-01-09 | $76.14 | $76.86 | $74.98 | $75.43 | $75.43 | 177,151 |
| 2020-01-08 | $75.11 | $77.21 | $74.78 | $75.79 | $75.79 | 371,664 |
| 2020-01-07 | $72.59 | $75.11 | $71.96 | $74.77 | $74.77 | 383,890 |
| 2020-01-06 | $70.81 | $73.05 | $70.76 | $72.28 | $72.28 | 232,023 |
| 2020-01-03 | $69.77 | $71.28 | $69.77 | $71.06 | $71.06 | 200,993 |
| 2020-01-02 | $71.05 | $71.49 | $69.86 | $70.62 | $70.62 | 114,756 |
| 2019-12-31 | $70.18 | $71.64 | $70.08 | $70.65 | $70.65 | 150,425 |
| 2019-12-30 | $70.32 | $70.62 | $68.81 | $70.62 | $70.62 | 141,401 |
| 2019-12-27 | $71.57 | $71.91 | $70.22 | $70.50 | $70.50 | 114,691 |
| 2019-12-26 | $71.31 | $71.75 | $70.50 | $71.30 | $71.30 | 184,655 |
| 2019-12-24 | $69.49 | $71.33 | $69.45 | $71.29 | $71.29 | 70,280 |
| 2019-12-23 | $70.83 | $71.33 | $68.65 | $69.69 | $69.69 | 234,065 |
| 2019-12-20 | $70.09 | $70.95 | $69.43 | $70.83 | $70.83 | 929,856 |
| 2019-12-19 | $69.10 | $70.29 | $67.35 | $70.10 | $70.10 | 504,555 |
| 2019-12-18 | $72.45 | $72.71 | $68.87 | $69.21 | $69.21 | 367,158 |
| 2019-12-17 | $73.40 | $74.11 | $71.54 | $71.86 | $71.86 | 221,498 |
| 2019-12-16 | $73.61 | $74.63 | $72.28 | $72.82 | $72.82 | 221,955 |
| 2019-12-13 | $72.38 | $73.91 | $72.38 | $73.44 | $73.44 | 158,486 |
| 2019-12-12 | $75.03 | $75.57 | $72.35 | $72.38 | $72.38 | 184,803 |
| 2019-12-11 | $74.00 | $75.21 | $73.50 | $75.13 | $75.13 | 137,150 |
| 2019-12-10 | $74.96 | $74.96 | $73.38 | $73.99 | $73.99 | 163,270 |
| 2019-12-09 | $74.04 | $75.42 | $74.04 | $75.09 | $75.09 | 173,669 |
| 2019-12-06 | $75.48 | $75.66 | $73.59 | $73.98 | $73.98 | 210,303 |
| 2019-12-05 | $72.67 | $75.29 | $72.45 | $74.67 | $74.67 | 307,922 |
| 2019-12-04 | $71.95 | $73.13 | $70.84 | $72.50 | $72.50 | 166,666 |
| 2019-12-03 | $70.63 | $71.90 | $70.16 | $71.50 | $71.50 | 286,769 |
| 2019-12-02 | $72.26 | $72.26 | $70.00 | $70.86 | $70.86 | 219,060 |
| 2019-11-29 | $71.91 | $72.81 | $71.70 | $72.27 | $72.27 | 78,606 |
| 2019-11-27 | $72.40 | $73.07 | $71.55 | $72.08 | $72.08 | 154,175 |
| 2019-11-26 | $70.30 | $72.23 | $70.30 | $72.06 | $72.06 | 189,396 |
| 2019-11-25 | $69.81 | $71.29 | $69.81 | $70.25 | $70.25 | 206,789 |
| 2019-11-22 | $70.99 | $71.59 | $69.13 | $69.81 | $69.81 | 205,931 |
| 2019-11-21 | $71.20 | $72.07 | $70.44 | $70.81 | $70.81 | 258,026 |
| 2019-11-20 | $70.08 | $72.10 | $69.88 | $71.18 | $71.18 | 301,025 |
| 2019-11-19 | $70.83 | $71.41 | $69.91 | $70.33 | $70.33 | 201,444 |
| 2019-11-18 | $71.25 | $72.17 | $70.57 | $70.83 | $70.83 | 205,864 |
| 2019-11-15 | $72.00 | $72.29 | $71.07 | $71.19 | $71.19 | 176,272 |
| 2019-11-14 | $71.28 | $72.16 | $70.52 | $71.58 | $71.58 | 170,125 |
| 2019-11-13 | $71.35 | $72.56 | $70.87 | $71.51 | $71.51 | 207,562 |
| 2019-11-12 | $72.00 | $73.25 | $69.72 | $71.43 | $71.43 | 222,243 |
| 2019-11-11 | $70.17 | $72.07 | $69.50 | $71.63 | $71.63 | 187,497 |
| 2019-11-08 | $70.90 | $71.82 | $69.35 | $70.30 | $70.30 | 302,515 |
| 2019-11-07 | $74.43 | $74.65 | $70.55 | $70.92 | $70.92 | 431,299 |
| 2019-11-06 | $72.75 | $75.33 | $70.85 | $74.65 | $74.65 | 487,087 |
| 2019-11-05 | $76.33 | $76.60 | $69.41 | $72.25 | $72.25 | 757,697 |
| 2019-11-04 | $79.52 | $80.00 | $74.01 | $75.51 | $75.51 | 650,039 |
| 2019-11-01 | $78.87 | $79.94 | $78.50 | $79.47 | $79.47 | 205,485 |
| 2019-10-31 | $80.02 | $80.43 | $77.03 | $78.48 | $78.48 | 277,328 |
| 2019-10-30 | $80.37 | $80.71 | $75.90 | $79.90 | $79.90 | 424,339 |
| 2019-10-29 | $80.48 | $82.22 | $79.06 | $79.72 | $79.72 | 366,641 |
| 2019-10-28 | $84.78 | $85.51 | $80.38 | $80.48 | $80.48 | 348,203 |
| 2019-10-25 | $85.21 | $87.30 | $84.32 | $84.50 | $84.50 | 208,206 |
| 2019-10-24 | $84.68 | $85.45 | $84.20 | $85.24 | $85.24 | 212,816 |
| 2019-10-23 | $83.18 | $84.28 | $82.01 | $84.09 | $84.09 | 305,342 |
| 2019-10-22 | $85.64 | $86.16 | $83.23 | $83.26 | $83.26 | 333,535 |
| 2019-10-21 | $88.22 | $88.81 | $85.04 | $85.17 | $85.17 | 285,087 |
| 2019-10-18 | $87.68 | $88.22 | $86.73 | $87.52 | $87.52 | 569,725 |
| 2019-10-17 | $87.75 | $89.00 | $87.55 | $87.68 | $87.68 | 345,387 |
| 2019-10-16 | $85.96 | $87.69 | $85.35 | $87.62 | $87.62 | 353,375 |
| 2019-10-15 | $84.25 | $86.33 | $83.53 | $86.25 | $86.25 | 278,199 |
| 2019-10-14 | $82.42 | $84.44 | $82.12 | $84.05 | $84.05 | 161,436 |
| 2019-10-11 | $83.50 | $84.17 | $82.46 | $82.51 | $82.51 | 286,333 |
| 2019-10-10 | $83.04 | $83.75 | $82.25 | $82.87 | $82.87 | 163,439 |
| 2019-10-09 | $82.76 | $83.65 | $82.25 | $82.94 | $82.94 | 296,918 |
| 2019-10-08 | $82.34 | $83.27 | $81.20 | $81.39 | $81.39 | 261,885 |
| 2019-10-07 | $83.51 | $84.82 | $81.63 | $82.60 | $82.60 | 373,104 |
| 2019-10-04 | $82.37 | $84.69 | $82.00 | $83.79 | $83.79 | 331,669 |
| 2019-10-03 | $83.04 | $84.35 | $81.81 | $82.20 | $82.20 | 231,093 |
| 2019-10-02 | $81.94 | $83.06 | $80.15 | $82.82 | $82.82 | 221,103 |
| 2019-10-01 | $83.33 | $83.95 | $80.43 | $82.23 | $82.23 | 223,689 |
| 2019-09-30 | $82.00 | $84.13 | $81.54 | $83.32 | $83.32 | 207,968 |
| 2019-09-27 | $85.50 | $85.56 | $81.45 | $81.79 | $81.79 | 294,822 |
| 2019-09-26 | $86.63 | $87.19 | $84.24 | $84.99 | $84.99 | 433,811 |
| 2019-09-25 | $82.15 | $82.88 | $79.97 | $82.74 | $82.74 | 168,264 |
| 2019-09-24 | $82.58 | $84.12 | $81.82 | $81.87 | $81.87 | 248,620 |
| 2019-09-23 | $80.91 | $82.82 | $80.74 | $82.47 | $82.47 | 211,490 |
| 2019-09-20 | $81.52 | $81.60 | $80.86 | $81.35 | $81.35 | 440,661 |
| 2019-09-19 | $81.89 | $81.98 | $80.77 | $81.25 | $81.25 | 169,874 |
| 2019-09-18 | $81.26 | $81.94 | $79.92 | $81.19 | $81.19 | 203,585 |
| 2019-09-17 | $79.83 | $81.52 | $79.45 | $81.20 | $81.20 | 194,446 |
| 2019-09-16 | $79.62 | $80.39 | $79.29 | $79.83 | $79.83 | 197,604 |
| 2019-09-13 | $82.90 | $83.20 | $79.39 | $79.84 | $79.84 | 289,293 |
| 2019-09-12 | $79.80 | $83.06 | $79.80 | $82.02 | $82.02 | 321,854 |
| 2019-09-11 | $76.24 | $79.94 | $75.76 | $79.58 | $79.58 | 289,885 |
| 2019-09-10 | $79.64 | $79.80 | $76.27 | $77.41 | $77.41 | 267,330 |
| 2019-09-09 | $82.50 | $82.54 | $79.21 | $79.90 | $79.90 | 271,116 |
| 2019-09-06 | $83.98 | $84.48 | $82.12 | $82.24 | $82.24 | 181,224 |
| 2019-09-05 | $84.50 | $85.41 | $81.70 | $82.75 | $82.75 | 403,291 |
| 2019-09-04 | $81.55 | $84.50 | $81.55 | $84.37 | $84.37 | 332,242 |
| 2019-09-03 | $81.04 | $82.19 | $80.26 | $81.22 | $81.22 | 216,855 |
| 2019-08-30 | $80.64 | $81.63 | $79.60 | $81.51 | $81.51 | 170,956 |
| 2019-08-29 | $79.39 | $80.67 | $79.19 | $80.00 | $80.00 | 114,055 |
| 2019-08-28 | $78.28 | $79.65 | $77.55 | $78.81 | $78.81 | 99,214 |
| 2019-08-27 | $79.75 | $79.84 | $78.25 | $78.50 | $78.50 | 132,568 |
| 2019-08-26 | $79.31 | $80.50 | $78.20 | $79.32 | $79.32 | 156,098 |
| 2019-08-23 | $79.67 | $81.23 | $78.56 | $78.80 | $78.80 | 222,888 |
| 2019-08-22 | $80.53 | $81.93 | $78.76 | $80.10 | $80.10 | 169,678 |
| 2019-08-21 | $78.17 | $80.69 | $77.26 | $79.96 | $79.96 | 300,246 |
| 2019-08-20 | $79.44 | $79.44 | $77.27 | $77.79 | $77.79 | 192,563 |
| 2019-08-19 | $76.14 | $79.36 | $75.80 | $78.56 | $78.56 | 353,780 |
| 2019-08-16 | $74.92 | $75.32 | $74.12 | $75.18 | $75.18 | 121,241 |
| 2019-08-15 | $75.28 | $75.62 | $74.24 | $74.59 | $74.59 | 873,836 |
| 2019-08-14 | $74.82 | $75.56 | $74.20 | $74.76 | $74.76 | 115,957 |
| 2019-08-13 | $73.70 | $76.40 | $73.45 | $75.76 | $75.76 | 206,939 |
| 2019-08-12 | $75.38 | $75.38 | $73.27 | $73.84 | $73.84 | 114,271 |
| 2019-08-09 | $75.68 | $75.91 | $74.91 | $75.57 | $75.57 | 162,383 |
| 2019-08-08 | $75.32 | $76.06 | $74.65 | $75.99 | $75.99 | 289,569 |
| 2019-08-07 | $74.83 | $75.63 | $73.05 | $74.80 | $74.80 | 427,813 |
| 2019-08-06 | $72.25 | $77.50 | $72.03 | $75.10 | $75.10 | 605,529 |
| 2019-08-05 | $69.13 | $69.98 | $67.19 | $68.19 | $68.19 | 286,618 |
| 2019-08-02 | $71.07 | $71.16 | $69.90 | $70.69 | $70.69 | 146,000 |
| 2019-08-01 | $70.52 | $73.35 | $70.37 | $71.18 | $71.18 | 262,781 |
| 2019-07-31 | $71.55 | $73.32 | $70.13 | $70.29 | $70.29 | 259,347 |
| 2019-07-30 | $70.19 | $73.42 | $70.19 | $71.25 | $71.25 | 293,636 |
| 2019-07-29 | $72.63 | $72.85 | $70.09 | $70.59 | $70.59 | 207,107 |
| 2019-07-26 | $71.73 | $72.77 | $70.86 | $72.48 | $72.48 | 198,351 |
| 2019-07-25 | $69.70 | $71.66 | $69.05 | $71.63 | $71.63 | 176,188 |
| 2019-07-24 | $67.51 | $69.46 | $66.59 | $69.43 | $69.43 | 285,176 |
| 2019-07-23 | $71.00 | $71.18 | $67.36 | $67.76 | $67.76 | 326,657 |
| 2019-07-22 | $72.14 | $73.35 | $70.44 | $70.51 | $70.51 | 258,858 |
| 2019-07-19 | $71.83 | $73.05 | $71.50 | $71.54 | $71.54 | 157,820 |
| 2019-07-18 | $71.57 | $72.31 | $71.03 | $71.85 | $71.85 | 206,718 |
| 2019-07-17 | $74.28 | $74.58 | $71.07 | $71.90 | $71.90 | 294,758 |
| 2019-07-16 | $73.37 | $75.07 | $72.65 | $74.61 | $74.61 | 169,559 |
| 2019-07-15 | $76.50 | $76.93 | $73.93 | $74.07 | $74.07 | 158,472 |
| 2019-07-12 | $73.50 | $76.25 | $73.09 | $75.94 | $75.94 | 285,339 |
| 2019-07-11 | $72.35 | $73.50 | $71.21 | $73.43 | $73.43 | 206,093 |
| 2019-07-10 | $71.43 | $72.35 | $70.46 | $72.35 | $72.35 | 254,387 |
| 2019-07-09 | $71.13 | $72.17 | $70.45 | $70.89 | $70.89 | 143,156 |
| 2019-07-08 | $70.04 | $71.90 | $69.41 | $71.48 | $71.48 | 194,744 |
| 2019-07-05 | $72.38 | $72.53 | $69.40 | $70.13 | $70.13 | 202,542 |
| 2019-07-03 | $73.24 | $73.59 | $72.39 | $73.14 | $73.14 | 111,891 |
| 2019-07-02 | $72.22 | $73.10 | $71.71 | $73.03 | $73.03 | 183,313 |
| 2019-07-01 | $72.43 | $72.71 | $70.64 | $71.96 | $71.96 | 206,701 |
| 2019-06-28 | $70.27 | $72.80 | $70.27 | $71.43 | $71.43 | 429,644 |
| 2019-06-27 | $68.47 | $70.61 | $68.26 | $70.50 | $70.50 | 163,037 |
| 2019-06-26 | $69.10 | $69.78 | $67.26 | $67.79 | $67.79 | 171,249 |
| 2019-06-25 | $71.95 | $72.40 | $68.30 | $68.97 | $68.97 | 271,635 |
| 2019-06-24 | $71.82 | $72.20 | $70.86 | $71.56 | $71.56 | 175,741 |
| 2019-06-21 | $73.29 | $73.87 | $71.46 | $71.68 | $71.68 | 252,952 |
| 2019-06-20 | $72.32 | $73.89 | $71.36 | $73.55 | $73.55 | 212,155 |
| 2019-06-19 | $72.94 | $73.26 | $69.96 | $71.69 | $71.69 | 213,718 |
| 2019-06-18 | $72.83 | $74.00 | $72.45 | $73.42 | $73.42 | 316,222 |
| 2019-06-17 | $72.89 | $73.31 | $70.56 | $72.21 | $72.21 | 243,697 |
| 2019-06-14 | $70.91 | $73.65 | $70.91 | $73.10 | $73.10 | 255,740 |
| 2019-06-13 | $70.61 | $72.00 | $70.61 | $71.05 | $71.05 | 200,882 |
| 2019-06-12 | $70.82 | $71.92 | $70.21 | $70.31 | $70.31 | 184,957 |
| 2019-06-11 | $73.52 | $73.57 | $68.81 | $70.79 | $70.79 | 368,573 |
| 2019-06-10 | $74.51 | $74.99 | $72.85 | $73.02 | $73.02 | 205,170 |
| 2019-06-07 | $72.87 | $74.90 | $72.60 | $74.43 | $74.43 | 250,149 |
| 2019-06-06 | $72.12 | $75.49 | $72.10 | $72.55 | $72.55 | 388,587 |
| 2019-06-05 | $72.00 | $73.20 | $71.07 | $72.05 | $72.05 | 256,070 |
| 2019-06-04 | $70.08 | $71.82 | $69.15 | $71.78 | $71.78 | 341,807 |
| 2019-06-03 | $68.20 | $70.54 | $67.66 | $69.55 | $69.55 | 235,671 |
| 2019-05-31 | $68.13 | $69.54 | $67.15 | $68.20 | $68.20 | 272,934 |
| 2019-05-30 | $68.25 | $68.90 | $67.87 | $68.56 | $68.56 | 154,077 |
| 2019-05-29 | $69.50 | $69.50 | $67.63 | $68.16 | $68.16 | 223,436 |
| 2019-05-28 | $71.31 | $71.81 | $69.83 | $69.89 | $69.89 | 204,053 |
| 2019-05-24 | $69.27 | $71.41 | $69.26 | $71.12 | $71.12 | 152,737 |
| 2019-05-23 | $68.72 | $70.44 | $68.38 | $68.86 | $68.86 | 220,818 |
| 2019-05-22 | $69.00 | $70.87 | $68.72 | $69.34 | $69.34 | 170,026 |
| 2019-05-21 | $69.17 | $70.16 | $68.72 | $69.75 | $69.75 | 132,192 |
| 2019-05-20 | $69.64 | $70.58 | $68.50 | $68.92 | $68.92 | 303,628 |
| 2019-05-17 | $72.00 | $72.00 | $70.03 | $70.15 | $70.15 | 264,709 |
| 2019-05-16 | $71.12 | $72.42 | $71.07 | $72.19 | $72.19 | 392,127 |
| 2019-05-15 | $69.95 | $71.32 | $69.68 | $71.06 | $71.06 | 193,539 |
| 2019-05-14 | $69.37 | $72.89 | $68.87 | $70.75 | $70.75 | 471,057 |
| 2019-05-13 | $67.96 | $69.44 | $67.51 | $69.29 | $69.29 | 246,923 |
| 2019-05-10 | $68.90 | $69.96 | $68.52 | $68.97 | $68.97 | 312,216 |
| 2019-05-09 | $66.41 | $69.57 | $65.80 | $69.35 | $69.35 | 263,974 |
| 2019-05-08 | $66.64 | $68.90 | $66.07 | $67.06 | $67.06 | 328,814 |
| 2019-05-07 | $64.95 | $67.35 | $61.88 | $67.08 | $67.08 | 993,862 |
| 2019-05-06 | $70.10 | $71.50 | $69.43 | $70.92 | $70.92 | 356,756 |
| 2019-05-03 | $70.00 | $71.63 | $69.51 | $71.08 | $71.08 | 162,960 |
| 2019-05-02 | $70.00 | $72.15 | $68.50 | $69.65 | $69.65 | 220,069 |
| 2019-05-01 | $69.48 | $71.56 | $69.46 | $69.93 | $69.93 | 281,966 |
| 2019-04-30 | $68.28 | $69.71 | $68.07 | $69.31 | $69.31 | 211,811 |
| 2019-04-29 | $68.73 | $69.09 | $67.76 | $68.43 | $68.43 | 150,310 |
| 2019-04-26 | $69.66 | $69.66 | $67.85 | $68.91 | $68.91 | 183,823 |
| 2019-04-25 | $68.98 | $70.16 | $66.91 | $69.63 | $69.63 | 161,564 |
| 2019-04-24 | $70.01 | $71.50 | $68.90 | $69.45 | $69.45 | 189,060 |
| 2019-04-23 | $68.26 | $70.72 | $68.26 | $70.15 | $70.15 | 299,662 |
| 2019-04-22 | $69.65 | $69.65 | $67.79 | $68.11 | $68.11 | 186,288 |
| 2019-04-18 | $67.75 | $69.68 | $66.17 | $69.57 | $69.57 | 239,564 |
| 2019-04-17 | $67.92 | $68.29 | $66.79 | $68.24 | $68.24 | 275,250 |
| 2019-04-16 | $66.85 | $67.89 | $66.56 | $67.88 | $67.88 | 151,679 |
| 2019-04-15 | $66.97 | $67.22 | $65.63 | $66.84 | $66.84 | 203,166 |
| 2019-04-12 | $67.78 | $68.00 | $65.70 | $66.84 | $66.84 | 223,810 |
| 2019-04-11 | $66.97 | $68.08 | $66.58 | $67.49 | $67.49 | 152,952 |
| 2019-04-10 | $65.50 | $67.50 | $65.50 | $67.12 | $67.12 | 301,866 |
| 2019-04-09 | $66.54 | $66.61 | $64.99 | $65.21 | $65.21 | 192,505 |
| 2019-04-08 | $66.80 | $66.80 | $65.17 | $66.48 | $66.48 | 274,775 |
| 2019-04-05 | $65.85 | $67.35 | $65.19 | $67.11 | $67.11 | 479,542 |
| 2019-04-04 | $62.79 | $65.34 | $61.25 | $65.28 | $65.28 | 360,484 |
| 2019-04-03 | $62.07 | $63.44 | $61.91 | $62.88 | $62.88 | 308,048 |
| 2019-04-02 | $61.57 | $62.08 | $60.80 | $61.74 | $61.74 | 220,135 |
| 2019-04-01 | $60.60 | $61.65 | $59.83 | $61.60 | $61.60 | 230,137 |
| 2019-03-29 | $61.05 | $62.16 | $60.11 | $60.24 | $60.24 | 236,076 |
| 2019-03-28 | $63.55 | $64.04 | $59.16 | $60.54 | $60.54 | 470,851 |
| 2019-03-27 | $61.18 | $65.10 | $61.18 | $63.55 | $63.55 | 859,329 |
| 2019-03-26 | $60.55 | $61.14 | $59.06 | $60.63 | $60.63 | 384,923 |
| 2019-03-25 | $58.24 | $61.03 | $57.71 | $60.70 | $60.70 | 450,606 |
| 2019-03-22 | $55.62 | $59.17 | $55.40 | $58.19 | $58.19 | 461,412 |
| 2019-03-21 | $53.46 | $56.69 | $53.46 | $56.13 | $56.13 | 473,634 |
| 2019-03-20 | $54.38 | $54.83 | $52.16 | $53.32 | $53.32 | 839,667 |
| 2019-03-19 | $57.08 | $57.50 | $54.75 | $54.85 | $54.85 | 318,031 |
| 2019-03-18 | $56.53 | $57.41 | $56.09 | $57.13 | $57.13 | 406,735 |
| 2019-03-15 | $57.91 | $58.34 | $56.29 | $56.49 | $56.49 | 528,346 |
| 2019-03-14 | $58.25 | $58.54 | $57.61 | $57.70 | $57.70 | 211,546 |
| 2019-03-13 | $59.23 | $59.70 | $58.16 | $58.27 | $58.27 | 177,310 |
| 2019-03-12 | $59.34 | $59.51 | $58.13 | $58.86 | $58.86 | 145,610 |
| 2019-03-11 | $58.65 | $59.57 | $58.06 | $59.17 | $59.17 | 295,528 |
| 2019-03-08 | $58.16 | $59.79 | $58.00 | $58.03 | $58.03 | 238,923 |
| 2019-03-07 | $57.38 | $59.10 | $57.38 | $58.71 | $58.71 | 304,928 |
| 2019-03-06 | $58.29 | $59.08 | $57.50 | $57.71 | $57.71 | 302,153 |
| 2019-03-05 | $58.96 | $59.11 | $57.61 | $58.18 | $58.18 | 177,230 |
| 2019-03-04 | $58.61 | $59.83 | $58.18 | $58.72 | $58.72 | 191,902 |
| 2019-03-01 | $59.44 | $59.44 | $57.66 | $58.43 | $58.43 | 397,375 |
| 2019-02-28 | $58.96 | $60.03 | $58.50 | $59.10 | $59.10 | 220,256 |
| 2019-02-27 | $58.89 | $59.39 | $58.00 | $59.17 | $59.17 | 284,651 |
| 2019-02-26 | $59.40 | $60.56 | $56.75 | $58.52 | $58.52 | 689,025 |
| 2019-02-25 | $62.35 | $62.82 | $61.03 | $61.30 | $61.30 | 368,329 |
| 2019-02-22 | $61.63 | $62.83 | $61.15 | $61.96 | $61.96 | 187,127 |
| 2019-02-21 | $60.49 | $61.63 | $59.69 | $61.51 | $61.51 | 198,739 |
| 2019-02-20 | $61.87 | $62.36 | $60.52 | $60.81 | $60.81 | 287,915 |
| 2019-02-19 | $60.11 | $62.07 | $59.80 | $61.89 | $61.89 | 203,583 |
| 2019-02-15 | $60.06 | $60.96 | $59.51 | $60.37 | $60.37 | 241,646 |
| 2019-02-14 | $59.81 | $60.60 | $59.30 | $60.00 | $60.00 | 243,270 |
| 2019-02-13 | $60.79 | $60.79 | $59.68 | $60.30 | $60.30 | 238,342 |
| 2019-02-12 | $58.11 | $61.18 | $57.85 | $60.77 | $60.77 | 304,234 |
| 2019-02-11 | $57.47 | $58.76 | $56.94 | $57.80 | $57.80 | 240,144 |
| 2019-02-08 | $57.99 | $58.44 | $57.24 | $57.39 | $57.39 | 342,695 |
| 2019-02-07 | $57.19 | $58.45 | $57.12 | $58.06 | $58.06 | 286,373 |
| 2019-02-06 | $61.35 | $61.71 | $57.08 | $57.37 | $57.37 | 270,925 |
| 2019-02-05 | $59.95 | $61.54 | $59.49 | $61.26 | $61.26 | 364,685 |
| 2019-02-04 | $59.85 | $60.09 | $58.89 | $59.93 | $59.93 | 405,580 |
| 2019-02-01 | $59.66 | $60.37 | $59.06 | $60.02 | $60.02 | 626,181 |
| 2019-01-31 | $59.69 | $60.30 | $58.72 | $59.30 | $59.30 | 767,061 |
| 2019-01-30 | $59.87 | $60.17 | $58.51 | $59.38 | $59.38 | 256,568 |
| 2019-01-29 | $57.91 | $59.84 | $56.22 | $59.68 | $59.68 | 296,621 |
| 2019-01-28 | $57.48 | $59.09 | $57.40 | $58.04 | $58.04 | 192,631 |
| 2019-01-25 | $58.19 | $59.58 | $57.09 | $57.94 | $57.94 | 244,849 |
| 2019-01-24 | $56.27 | $57.65 | $54.77 | $57.65 | $57.65 | 130,148 |
| 2019-01-23 | $54.62 | $56.58 | $54.60 | $56.46 | $56.46 | 279,644 |
| 2019-01-22 | $55.25 | $55.76 | $53.69 | $54.38 | $54.38 | 426,336 |
| 2019-01-18 | $56.47 | $56.98 | $55.52 | $55.60 | $55.60 | 258,175 |
| 2019-01-17 | $55.58 | $56.93 | $55.39 | $56.28 | $56.28 | 269,684 |
| 2019-01-16 | $56.80 | $57.55 | $55.67 | $56.13 | $56.13 | 188,578 |
| 2019-01-15 | $56.09 | $57.22 | $55.18 | $57.02 | $57.02 | 196,748 |
| 2019-01-14 | $57.52 | $57.97 | $55.51 | $56.08 | $56.08 | 212,877 |
| 2019-01-11 | $56.37 | $58.77 | $56.37 | $58.00 | $58.00 | 287,461 |
| 2019-01-10 | $56.92 | $57.90 | $56.21 | $56.58 | $56.58 | 310,938 |
| 2019-01-09 | $55.77 | $57.76 | $54.98 | $57.11 | $57.11 | 444,317 |
| 2019-01-08 | $56.84 | $57.52 | $55.25 | $55.79 | $55.79 | 683,955 |
| 2019-01-07 | $51.53 | $56.27 | $51.03 | $55.99 | $55.99 | 994,683 |
| 2019-01-04 | $47.51 | $49.59 | $47.00 | $48.92 | $48.92 | 424,280 |
| 2019-01-03 | $46.27 | $47.41 | $45.80 | $46.74 | $46.74 | 289,030 |
| 2019-01-02 | $44.54 | $46.83 | $44.20 | $46.69 | $46.69 | 464,862 |
| 2018-12-31 | $46.32 | $46.84 | $43.65 | $45.22 | $45.22 | 272,507 |
| 2018-12-28 | $45.55 | $46.92 | $44.21 | $46.29 | $46.29 | 320,183 |
| 2018-12-27 | $43.62 | $45.49 | $42.92 | $45.49 | $45.49 | 312,040 |
| 2018-12-26 | $43.00 | $44.70 | $41.44 | $44.64 | $44.64 | 313,155 |
| 2018-12-24 | $42.52 | $43.27 | $41.18 | $42.81 | $42.81 | 525,611 |
| 2018-12-21 | $44.26 | $44.87 | $43.26 | $43.26 | $43.26 | 1,269,615 |
| 2018-12-20 | $42.90 | $44.78 | $42.21 | $44.38 | $44.38 | 353,720 |
| 2018-12-19 | $42.79 | $44.85 | $42.49 | $43.24 | $43.24 | 349,316 |
| 2018-12-18 | $41.22 | $43.25 | $41.21 | $42.84 | $42.84 | 399,137 |
| 2018-12-17 | $40.92 | $41.53 | $40.29 | $40.87 | $40.87 | 549,918 |
| 2018-12-14 | $41.50 | $42.50 | $40.84 | $40.99 | $40.99 | 204,608 |
| 2018-12-13 | $42.46 | $43.39 | $41.70 | $41.75 | $41.75 | 280,002 |
| 2018-12-12 | $42.50 | $44.35 | $41.40 | $42.36 | $42.36 | 420,494 |
| 2018-12-11 | $43.64 | $43.64 | $42.05 | $42.10 | $42.10 | 335,511 |
| 2018-12-10 | $44.41 | $45.07 | $42.00 | $42.91 | $42.91 | 463,146 |
| 2018-12-07 | $44.13 | $46.00 | $44.13 | $44.41 | $44.41 | 303,066 |
| 2018-12-06 | $40.73 | $44.31 | $40.68 | $44.12 | $44.12 | 451,257 |
| 2018-12-04 | $44.50 | $44.68 | $40.97 | $40.99 | $40.99 | 474,548 |
| 2018-12-03 | $46.30 | $46.62 | $43.63 | $44.96 | $44.96 | 420,334 |
| 2018-11-30 | $46.39 | $47.15 | $45.63 | $46.16 | $46.16 | 313,391 |
| 2018-11-29 | $47.70 | $47.99 | $46.39 | $46.50 | $46.50 | 333,038 |
| 2018-11-28 | $45.53 | $47.84 | $43.41 | $47.60 | $47.60 | 649,634 |
| 2018-11-27 | $42.00 | $45.66 | $41.32 | $45.26 | $45.26 | 557,851 |
| 2018-11-26 | $43.19 | $43.26 | $41.46 | $41.98 | $41.98 | 455,444 |
| 2018-11-23 | $41.94 | $44.06 | $41.21 | $42.80 | $42.80 | 164,142 |
| 2018-11-21 | $43.26 | $44.35 | $42.40 | $42.52 | $42.52 | 331,441 |
| 2018-11-20 | $40.88 | $43.69 | $40.88 | $43.11 | $43.11 | 339,510 |
| 2018-11-19 | $41.32 | $42.37 | $41.03 | $41.92 | $41.92 | 707,805 |
| 2018-11-16 | $39.18 | $41.96 | $39.01 | $41.43 | $41.43 | 379,217 |
| 2018-11-15 | $39.91 | $39.97 | $37.77 | $39.20 | $39.20 | 484,953 |
| 2018-11-14 | $40.73 | $41.81 | $39.78 | $40.33 | $40.33 | 294,567 |
| 2018-11-13 | $40.46 | $41.94 | $40.00 | $40.45 | $40.45 | 311,363 |
| 2018-11-12 | $41.13 | $41.73 | $40.19 | $40.42 | $40.42 | 322,744 |
| 2018-11-09 | $40.26 | $41.92 | $39.84 | $41.26 | $41.26 | 631,151 |
| 2018-11-08 | $39.22 | $41.39 | $37.73 | $40.20 | $40.20 | 866,702 |
| 2018-11-07 | $39.45 | $40.27 | $38.10 | $39.84 | $39.84 | 711,413 |
| 2018-11-06 | $45.74 | $47.44 | $39.15 | $39.45 | $39.45 | 1,460,977 |
| 2018-11-05 | $44.56 | $45.70 | $44.00 | $45.28 | $45.28 | 422,208 |
| 2018-11-02 | $44.75 | $44.88 | $43.01 | $44.25 | $44.25 | 411,803 |
| 2018-11-01 | $42.79 | $44.92 | $42.21 | $44.05 | $44.05 | 359,812 |
| 2018-10-31 | $43.14 | $43.41 | $41.63 | $42.79 | $42.79 | 400,989 |
| 2018-10-30 | $40.31 | $42.68 | $39.90 | $42.58 | $42.58 | 258,016 |
| 2018-10-29 | $42.41 | $42.41 | $39.83 | $40.23 | $40.23 | 359,018 |
| 2018-10-26 | $41.41 | $43.02 | $40.43 | $41.70 | $41.70 | 406,563 |
| 2018-10-25 | $40.16 | $41.87 | $39.48 | $41.58 | $41.58 | 652,623 |
| 2018-10-24 | $39.33 | $41.31 | $38.72 | $39.92 | $39.92 | 704,965 |
| 2018-10-23 | $37.16 | $40.35 | $37.16 | $39.39 | $39.39 | 523,800 |
| 2018-10-22 | $37.87 | $38.75 | $37.45 | $37.74 | $37.74 | 334,190 |
| 2018-10-19 | $39.20 | $39.83 | $37.39 | $37.86 | $37.86 | 328,704 |
| 2018-10-18 | $40.14 | $40.37 | $38.83 | $39.17 | $39.17 | 201,482 |
| 2018-10-17 | $40.48 | $40.61 | $38.98 | $40.24 | $40.24 | 480,700 |
| 2018-10-16 | $39.01 | $41.20 | $38.86 | $40.61 | $40.61 | 323,517 |
| 2018-10-15 | $38.99 | $39.19 | $37.55 | $38.78 | $38.78 | 396,165 |
| 2018-10-12 | $40.71 | $40.71 | $38.43 | $38.80 | $38.80 | 359,825 |
| 2018-10-11 | $39.53 | $40.56 | $39.21 | $39.91 | $39.91 | 554,894 |
| 2018-10-10 | $40.79 | $41.25 | $39.59 | $39.69 | $39.69 | 630,856 |
| 2018-10-09 | $41.60 | $42.46 | $40.52 | $41.10 | $41.10 | 828,431 |
| 2018-10-08 | $41.27 | $42.03 | $40.59 | $41.60 | $41.60 | 396,029 |
| 2018-10-05 | $41.00 | $41.76 | $39.58 | $41.21 | $41.21 | 737,702 |
| 2018-10-04 | $44.80 | $44.86 | $40.45 | $40.70 | $40.70 | 1,406,464 |
| 2018-10-03 | $45.55 | $46.71 | $44.50 | $45.39 | $45.39 | 456,494 |
| 2018-10-02 | $46.36 | $47.36 | $45.58 | $45.68 | $45.68 | 325,034 |
| 2018-10-01 | $47.69 | $48.10 | $46.33 | $46.41 | $46.41 | 209,745 |
| 2018-09-28 | $48.27 | $48.48 | $47.37 | $47.44 | $47.44 | 324,539 |
| 2018-09-27 | $49.56 | $49.65 | $48.35 | $48.40 | $48.40 | 282,216 |
| 2018-09-26 | $50.26 | $50.44 | $48.74 | $49.66 | $49.66 | 388,171 |
| 2018-09-25 | $50.51 | $50.81 | $50.14 | $50.26 | $50.26 | 175,335 |
| 2018-09-24 | $50.29 | $50.67 | $49.79 | $50.47 | $50.47 | 224,235 |
| 2018-09-21 | $49.45 | $50.76 | $49.17 | $50.44 | $50.44 | 704,364 |
| 2018-09-20 | $49.07 | $49.47 | $47.75 | $48.80 | $48.80 | 400,599 |
| 2018-09-19 | $49.70 | $50.25 | $48.33 | $48.92 | $48.92 | 527,146 |
| 2018-09-18 | $49.19 | $51.08 | $49.19 | $49.72 | $49.72 | 373,623 |
| 2018-09-17 | $50.40 | $50.84 | $48.95 | $49.40 | $49.40 | 285,267 |
| 2018-09-14 | $50.31 | $50.64 | $49.80 | $50.53 | $50.53 | 373,527 |
| 2018-09-13 | $52.55 | $52.55 | $49.76 | $50.33 | $50.33 | 274,308 |
| 2018-09-12 | $52.25 | $52.47 | $51.25 | $52.22 | $52.22 | 223,162 |
| 2018-09-11 | $49.83 | $52.76 | $49.47 | $52.28 | $52.28 | 358,253 |
| 2018-09-10 | $50.82 | $51.50 | $49.85 | $50.00 | $50.00 | 320,916 |
| 2018-09-07 | $52.80 | $53.97 | $49.77 | $50.57 | $50.57 | 623,085 |
| 2018-09-06 | $56.47 | $56.74 | $52.94 | $52.99 | $52.99 | 327,747 |
| 2018-09-05 | $55.82 | $56.53 | $55.40 | $56.38 | $56.38 | 192,025 |
| 2018-09-04 | $57.43 | $57.58 | $55.92 | $56.02 | $56.02 | 281,810 |
| 2018-08-31 | $57.31 | $57.86 | $57.22 | $57.60 | $57.60 | 210,108 |
| 2018-08-30 | $57.39 | $57.73 | $56.90 | $57.56 | $57.56 | 189,257 |
| 2018-08-29 | $57.90 | $58.15 | $57.05 | $57.72 | $57.72 | 127,457 |
| 2018-08-28 | $57.39 | $57.88 | $56.69 | $57.76 | $57.76 | 239,345 |
| 2018-08-27 | $57.00 | $58.06 | $56.70 | $57.29 | $57.29 | 164,476 |
| 2018-08-24 | $57.60 | $57.94 | $56.70 | $56.76 | $56.76 | 153,279 |
| 2018-08-23 | $58.05 | $58.11 | $56.96 | $57.28 | $57.28 | 261,503 |
| 2018-08-22 | $58.47 | $59.27 | $57.66 | $58.04 | $58.04 | 212,253 |
| 2018-08-21 | $56.74 | $58.97 | $56.74 | $58.63 | $58.63 | 363,299 |
| 2018-08-20 | $55.95 | $56.57 | $55.80 | $56.25 | $56.25 | 194,629 |
| 2018-08-17 | $55.75 | $56.26 | $55.42 | $55.96 | $55.96 | 114,263 |
| 2018-08-16 | $54.61 | $56.20 | $54.61 | $55.82 | $55.82 | 195,508 |
| 2018-08-15 | $56.37 | $56.37 | $54.05 | $54.43 | $54.43 | 219,688 |
| 2018-08-14 | $55.94 | $57.22 | $55.62 | $56.74 | $56.74 | 189,371 |
| 2018-08-13 | $58.45 | $58.48 | $55.01 | $55.87 | $55.87 | 243,575 |
| 2018-08-10 | $58.34 | $59.18 | $57.63 | $58.50 | $58.50 | 294,914 |
| 2018-08-09 | $57.00 | $58.93 | $57.00 | $58.66 | $58.66 | 293,602 |
| 2018-08-08 | $54.78 | $57.92 | $54.75 | $56.73 | $56.73 | 657,130 |
| 2018-08-07 | $54.00 | $57.74 | $52.88 | $55.20 | $55.20 | 1,215,462 |
| 2018-08-06 | $49.99 | $50.28 | $48.79 | $50.05 | $50.05 | 849,115 |
| 2018-08-03 | $52.06 | $52.43 | $50.84 | $50.97 | $50.97 | 241,789 |
| 2018-08-02 | $51.75 | $52.07 | $50.67 | $51.83 | $51.83 | 204,041 |
| 2018-08-01 | $51.70 | $52.11 | $51.45 | $52.06 | $52.06 | 315,204 |
| 2018-07-31 | $51.88 | $52.05 | $50.78 | $51.69 | $51.69 | 407,836 |
| 2018-07-30 | $53.00 | $53.45 | $51.46 | $51.53 | $51.53 | 283,595 |
| 2018-07-27 | $55.62 | $55.76 | $52.77 | $53.03 | $53.03 | 295,108 |
| 2018-07-26 | $54.94 | $56.35 | $54.41 | $55.44 | $55.44 | 505,981 |
| 2018-07-25 | $57.21 | $57.80 | $53.43 | $54.49 | $54.49 | 591,030 |
| 2018-07-24 | $59.38 | $59.39 | $57.13 | $57.35 | $57.35 | 226,144 |
| 2018-07-23 | $59.97 | $60.25 | $59.05 | $59.24 | $59.24 | 196,660 |
| 2018-07-20 | $61.48 | $61.74 | $59.69 | $59.91 | $59.91 | 165,658 |
| 2018-07-19 | $60.79 | $62.56 | $60.73 | $61.74 | $61.74 | 285,194 |
| 2018-07-18 | $60.35 | $61.22 | $59.03 | $60.98 | $60.98 | 221,595 |
| 2018-07-17 | $57.87 | $60.81 | $57.62 | $60.56 | $60.56 | 285,143 |
| 2018-07-16 | $58.18 | $58.53 | $57.00 | $57.95 | $57.95 | 242,282 |
| 2018-07-13 | $58.22 | $58.46 | $57.50 | $58.27 | $58.27 | 149,929 |
| 2018-07-12 | $58.38 | $58.57 | $57.04 | $58.21 | $58.21 | 269,698 |
| 2018-07-11 | $58.05 | $58.97 | $57.81 | $57.84 | $57.84 | 151,895 |
| 2018-07-10 | $58.92 | $59.26 | $58.10 | $58.77 | $58.77 | 196,478 |
| 2018-07-09 | $58.40 | $58.91 | $57.10 | $58.80 | $58.80 | 277,233 |
| 2018-07-06 | $59.73 | $59.73 | $57.86 | $57.97 | $57.97 | 435,277 |
| 2018-07-05 | $59.41 | $59.99 | $58.44 | $59.87 | $59.87 | 298,380 |
| 2018-07-03 | $58.11 | $59.40 | $57.82 | $59.07 | $59.07 | 182,889 |
| 2018-07-02 | $57.73 | $58.98 | $56.32 | $57.91 | $57.91 | 307,970 |
| 2018-06-29 | $57.55 | $59.41 | $57.00 | $57.73 | $57.73 | 424,146 |
| 2018-06-28 | $57.11 | $57.52 | $56.07 | $57.28 | $57.28 | 315,621 |
| 2018-06-27 | $57.76 | $58.27 | $56.83 | $57.12 | $57.12 | 399,785 |
| 2018-06-26 | $57.45 | $58.59 | $57.13 | $57.73 | $57.73 | 375,781 |
| 2018-06-25 | $56.47 | $57.41 | $55.80 | $56.43 | $56.43 | 366,670 |
| 2018-06-22 | $56.67 | $57.11 | $55.41 | $56.91 | $56.91 | 820,958 |
| 2018-06-21 | $57.35 | $57.54 | $56.08 | $56.43 | $56.43 | 203,363 |
| 2018-06-20 | $57.00 | $57.42 | $55.91 | $57.04 | $57.04 | 308,841 |
| 2018-06-19 | $56.57 | $57.71 | $56.14 | $56.81 | $56.81 | 224,387 |
| 2018-06-18 | $58.47 | $59.40 | $56.59 | $57.07 | $57.07 | 409,296 |
| 2018-06-15 | $59.52 | $60.18 | $58.22 | $58.67 | $58.67 | 546,470 |
| 2018-06-14 | $60.53 | $60.53 | $58.50 | $59.64 | $59.64 | 397,830 |
| 2018-06-13 | $63.41 | $63.41 | $59.16 | $60.13 | $60.13 | 937,418 |
| 2018-06-12 | $61.86 | $63.58 | $61.72 | $63.32 | $63.32 | 241,588 |
| 2018-06-11 | $62.40 | $63.54 | $60.78 | $61.76 | $61.76 | 338,173 |
| 2018-06-08 | $59.60 | $62.72 | $59.40 | $62.28 | $62.28 | 479,817 |
| 2018-06-07 | $60.32 | $61.23 | $59.50 | $59.69 | $59.69 | 362,834 |
| 2018-06-06 | $60.21 | $60.50 | $58.26 | $60.16 | $60.16 | 504,232 |
| 2018-06-05 | $61.29 | $61.58 | $60.46 | $60.73 | $60.73 | 376,026 |
| 2018-06-04 | $61.93 | $62.47 | $61.11 | $61.44 | $61.44 | 213,963 |
| 2018-06-01 | $61.37 | $62.05 | $60.32 | $61.52 | $61.52 | 273,748 |
| 2018-05-31 | $61.21 | $61.52 | $60.55 | $60.91 | $60.91 | 187,114 |
| 2018-05-30 | $62.89 | $63.60 | $61.16 | $61.43 | $61.43 | 323,773 |
| 2018-05-29 | $60.52 | $63.59 | $60.52 | $62.48 | $62.48 | 446,436 |
| 2018-05-25 | $59.48 | $61.81 | $59.02 | $61.10 | $61.10 | 282,896 |
| 2018-05-24 | $58.93 | $60.07 | $58.54 | $59.61 | $59.61 | 247,781 |
| 2018-05-23 | $58.38 | $59.62 | $57.56 | $59.33 | $59.33 | 396,264 |
| 2018-05-22 | $58.37 | $58.74 | $56.58 | $58.46 | $58.46 | 437,584 |
| 2018-05-21 | $60.08 | $60.58 | $58.14 | $58.79 | $58.79 | 347,998 |
| 2018-05-18 | $59.46 | $60.85 | $59.10 | $59.77 | $59.77 | 564,940 |
| 2018-05-17 | $59.78 | $60.33 | $58.20 | $59.28 | $59.28 | 501,919 |
| 2018-05-16 | $58.10 | $60.13 | $57.54 | $60.00 | $60.00 | 782,611 |
| 2018-05-15 | $61.60 | $61.99 | $57.34 | $58.19 | $58.19 | 1,122,491 |
| 2018-05-14 | $62.25 | $62.97 | $61.01 | $61.83 | $61.83 | 418,554 |
| 2018-05-11 | $63.95 | $64.87 | $61.40 | $62.18 | $62.18 | 532,517 |
| 2018-05-10 | $63.21 | $64.40 | $61.56 | $63.39 | $63.39 | 980,456 |
| 2018-05-09 | $69.97 | $70.12 | $62.21 | $63.16 | $63.16 | 1,507,592 |
| 2018-05-08 | $76.06 | $81.88 | $68.21 | $69.91 | $69.91 | 1,718,962 |
| 2018-05-07 | $73.42 | $76.37 | $72.56 | $75.80 | $75.80 | 691,761 |
| 2018-05-04 | $71.82 | $73.33 | $70.70 | $73.23 | $73.23 | 355,372 |
| 2018-05-03 | $70.06 | $72.20 | $70.00 | $71.78 | $71.78 | 241,245 |
| 2018-05-02 | $69.69 | $71.60 | $69.08 | $70.58 | $70.58 | 275,944 |
| 2018-05-01 | $69.05 | $70.32 | $68.46 | $69.97 | $69.97 | 295,598 |
| 2018-04-30 | $71.36 | $71.36 | $69.20 | $69.20 | $69.20 | 223,587 |
| 2018-04-27 | $71.45 | $72.19 | $70.41 | $71.09 | $71.09 | 184,678 |
| 2018-04-26 | $70.13 | $71.67 | $68.46 | $71.22 | $71.22 | 214,081 |
| 2018-04-25 | $68.78 | $69.77 | $66.70 | $69.50 | $69.50 | 243,205 |
| 2018-04-24 | $69.63 | $70.55 | $68.08 | $68.89 | $68.89 | 188,436 |
| 2018-04-23 | $69.71 | $70.36 | $67.82 | $69.08 | $69.08 | 256,138 |
| 2018-04-20 | $70.78 | $72.10 | $68.88 | $69.69 | $69.69 | 349,677 |
| 2018-04-19 | $73.72 | $73.72 | $69.47 | $71.20 | $71.20 | 412,783 |
| 2018-04-18 | $72.80 | $74.54 | $72.51 | $73.96 | $73.96 | 254,253 |
| 2018-04-17 | $71.16 | $72.84 | $71.16 | $72.46 | $72.46 | 198,022 |
| 2018-04-16 | $70.61 | $71.43 | $69.77 | $70.45 | $70.45 | 197,443 |
| 2018-04-13 | $70.00 | $70.42 | $68.78 | $69.87 | $69.87 | 226,621 |
| 2018-04-12 | $70.99 | $71.55 | $68.58 | $69.74 | $69.74 | 372,646 |
| 2018-04-11 | $72.85 | $73.54 | $70.29 | $70.67 | $70.67 | 329,610 |
| 2018-04-10 | $72.96 | $74.87 | $72.51 | $73.08 | $73.08 | 540,843 |
| 2018-04-09 | $74.01 | $75.11 | $73.86 | $73.90 | $73.90 | 465,102 |
| 2018-04-06 | $73.16 | $75.52 | $72.17 | $73.21 | $73.21 | 518,667 |
| 2018-04-05 | $71.93 | $75.29 | $71.93 | $73.97 | $73.97 | 752,795 |
| 2018-04-04 | $64.98 | $72.01 | $64.98 | $71.43 | $71.43 | 576,280 |
| 2018-04-03 | $66.73 | $66.83 | $64.03 | $65.75 | $65.75 | 454,785 |
| 2018-04-02 | $70.55 | $71.07 | $66.51 | $66.63 | $66.63 | 556,766 |
| 2018-03-29 | $70.44 | $71.17 | $69.52 | $70.57 | $70.57 | 368,865 |
| 2018-03-28 | $70.09 | $71.11 | $69.50 | $70.24 | $70.24 | 343,968 |
| 2018-03-27 | $71.72 | $72.00 | $69.48 | $70.19 | $70.19 | 557,495 |
| 2018-03-26 | $69.57 | $71.23 | $68.38 | $71.02 | $71.02 | 511,138 |
| 2018-03-23 | $68.31 | $69.42 | $67.63 | $68.21 | $68.21 | 362,172 |
| 2018-03-22 | $68.18 | $69.33 | $67.58 | $67.85 | $67.85 | 311,800 |
| 2018-03-21 | $67.40 | $69.92 | $67.19 | $69.01 | $69.01 | 365,131 |
| 2018-03-20 | $66.36 | $67.57 | $66.36 | $67.46 | $67.46 | 225,497 |
| 2018-03-19 | $64.88 | $66.33 | $64.20 | $66.11 | $66.11 | 395,668 |
| 2018-03-16 | $64.71 | $65.40 | $63.01 | $65.20 | $65.20 | 769,895 |
| 2018-03-15 | $66.43 | $66.50 | $63.77 | $64.60 | $64.60 | 215,361 |
| 2018-03-14 | $67.60 | $67.60 | $65.32 | $66.15 | $66.15 | 568,692 |
| 2018-03-13 | $64.76 | $67.60 | $64.76 | $67.26 | $67.26 | 492,950 |
| 2018-03-12 | $62.78 | $65.09 | $62.56 | $64.26 | $64.26 | 397,512 |
| 2018-03-09 | $61.20 | $62.96 | $59.65 | $62.85 | $62.85 | 370,487 |
| 2018-03-08 | $62.14 | $62.99 | $59.55 | $60.48 | $60.48 | 231,998 |
| 2018-03-07 | $60.91 | $62.63 | $60.31 | $62.13 | $62.13 | 418,069 |
| 2018-03-06 | $58.25 | $60.76 | $57.57 | $60.67 | $60.67 | 333,693 |
| 2018-03-05 | $56.51 | $57.98 | $55.77 | $57.75 | $57.75 | 404,607 |
| 2018-03-02 | $56.56 | $57.25 | $56.07 | $56.94 | $56.94 | 423,941 |
| 2018-03-01 | $56.58 | $58.22 | $55.34 | $57.00 | $57.00 | 584,309 |
| 2018-02-28 | $62.61 | $62.61 | $56.51 | $56.59 | $56.59 | 1,000,005 |
| 2018-02-27 | $63.70 | $65.56 | $60.02 | $62.80 | $62.80 | 1,313,623 |
| 2018-02-26 | $67.57 | $67.57 | $64.17 | $66.52 | $66.52 | 367,611 |
| 2018-02-23 | $64.93 | $65.78 | $62.77 | $65.73 | $65.73 | 308,189 |
| 2018-02-22 | $66.98 | $68.08 | $64.69 | $65.00 | $65.00 | 261,833 |
| 2018-02-21 | $65.52 | $68.57 | $65.52 | $66.56 | $66.56 | 221,997 |
| 2018-02-20 | $65.47 | $66.16 | $64.73 | $65.45 | $65.45 | 239,438 |
| 2018-02-16 | $64.62 | $66.93 | $64.62 | $65.77 | $65.77 | 369,523 |
| 2018-02-15 | $64.64 | $65.52 | $62.81 | $64.95 | $64.95 | 287,036 |
| 2018-02-14 | $63.47 | $65.80 | $63.24 | $64.05 | $64.05 | 320,645 |
| 2018-02-13 | $62.30 | $64.22 | $61.90 | $64.18 | $64.18 | 428,731 |
| 2018-02-12 | $60.16 | $62.22 | $58.89 | $61.80 | $61.80 | 503,398 |
| 2018-02-09 | $59.90 | $60.68 | $57.85 | $59.51 | $59.51 | 480,232 |
| 2018-02-08 | $64.34 | $64.70 | $58.97 | $59.05 | $59.05 | 642,797 |
| 2018-02-07 | $64.67 | $66.44 | $64.35 | $64.41 | $64.41 | 356,911 |
| 2018-02-06 | $61.60 | $65.73 | $58.01 | $64.68 | $64.68 | 979,705 |
| 2018-02-05 | $67.39 | $69.04 | $65.47 | $66.04 | $66.04 | 465,775 |
| 2018-02-02 | $67.60 | $68.55 | $66.36 | $68.41 | $68.41 | 365,963 |
| 2018-02-01 | $67.24 | $68.82 | $65.91 | $67.89 | $67.89 | 370,548 |
| 2018-01-31 | $68.68 | $69.57 | $67.66 | $67.68 | $67.68 | 355,782 |
| 2018-01-30 | $66.58 | $68.16 | $65.30 | $67.95 | $67.95 | 417,968 |
| 2018-01-29 | $70.59 | $71.11 | $66.90 | $67.11 | $67.11 | 576,824 |
| 2018-01-26 | $72.78 | $73.19 | $70.42 | $71.20 | $71.20 | 297,057 |
| 2018-01-25 | $76.72 | $76.95 | $71.90 | $72.22 | $72.22 | 360,333 |
| 2018-01-24 | $76.00 | $77.39 | $75.46 | $76.76 | $76.76 | 530,156 |
| 2018-01-23 | $72.24 | $75.84 | $72.00 | $75.66 | $75.66 | 370,998 |
| 2018-01-22 | $70.92 | $71.90 | $70.26 | $71.90 | $71.90 | 445,252 |
| 2018-01-19 | $71.68 | $72.67 | $70.89 | $71.33 | $71.33 | 347,346 |
| 2018-01-18 | $71.78 | $72.51 | $71.00 | $71.29 | $71.29 | 317,969 |
| 2018-01-17 | $69.65 | $72.28 | $69.65 | $72.07 | $72.07 | 461,902 |
| 2018-01-16 | $76.57 | $76.57 | $69.00 | $69.51 | $69.51 | 805,229 |
| 2018-01-12 | $76.56 | $77.46 | $75.38 | $75.60 | $75.60 | 267,699 |
| 2018-01-11 | $73.64 | $76.92 | $73.11 | $76.82 | $76.82 | 305,901 |
| 2018-01-10 | $75.58 | $75.63 | $71.74 | $73.65 | $73.65 | 454,648 |
| 2018-01-09 | $77.05 | $77.42 | $75.68 | $75.99 | $75.99 | 239,477 |
| 2018-01-08 | $77.65 | $78.61 | $76.71 | $77.04 | $77.04 | 217,941 |
| 2018-01-05 | $76.78 | $77.73 | $76.11 | $77.43 | $77.43 | 469,176 |
| 2018-01-04 | $79.34 | $79.55 | $74.84 | $75.48 | $75.48 | 503,250 |
| 2018-01-03 | $76.20 | $78.93 | $75.44 | $78.77 | $78.77 | 424,486 |
| 2018-01-02 | $75.67 | $76.47 | $74.92 | $75.75 | $75.75 | 293,911 |
| 2017-12-29 | $77.35 | $77.95 | $75.01 | $75.03 | $75.03 | 397,672 |
| 2017-12-28 | $75.89 | $77.67 | $75.75 | $76.99 | $76.99 | 342,338 |
| 2017-12-27 | $73.25 | $75.96 | $73.09 | $75.46 | $75.46 | 357,818 |
| 2017-12-26 | $72.68 | $73.28 | $71.92 | $72.99 | $72.99 | 125,305 |
| 2017-12-22 | $73.39 | $74.04 | $72.26 | $72.66 | $72.66 | 178,946 |
| 2017-12-21 | $74.98 | $75.31 | $73.55 | $73.83 | $73.83 | 321,113 |
| 2017-12-20 | $74.31 | $74.92 | $73.50 | $74.45 | $74.45 | 224,893 |
| 2017-12-19 | $74.19 | $74.94 | $73.82 | $74.05 | $74.05 | 294,181 |
| 2017-12-18 | $72.58 | $74.25 | $72.36 | $74.01 | $74.01 | 539,782 |
| 2017-12-15 | $70.47 | $73.08 | $70.47 | $72.58 | $72.58 | 458,110 |
| 2017-12-14 | $71.27 | $71.91 | $70.25 | $70.46 | $70.46 | 169,623 |
| 2017-12-13 | $71.06 | $71.70 | $70.35 | $71.11 | $71.11 | 218,043 |
| 2017-12-12 | $70.75 | $71.41 | $70.16 | $70.73 | $70.73 | 196,845 |
| 2017-12-11 | $71.87 | $72.47 | $69.45 | $70.47 | $70.47 | 209,682 |
| 2017-12-08 | $70.90 | $71.80 | $70.40 | $71.64 | $71.64 | 234,067 |
| 2017-12-07 | $67.53 | $71.13 | $67.33 | $70.26 | $70.26 | 368,278 |
| 2017-12-06 | $67.36 | $69.44 | $66.98 | $67.15 | $67.15 | 440,946 |
| 2017-12-05 | $66.94 | $68.12 | $65.00 | $66.84 | $66.84 | 424,367 |
| 2017-12-04 | $71.18 | $71.96 | $67.21 | $67.70 | $67.70 | 482,435 |
| 2017-12-01 | $70.56 | $71.24 | $68.40 | $69.85 | $69.85 | 354,406 |
| 2017-11-30 | $69.55 | $70.81 | $69.39 | $70.21 | $70.21 | 308,870 |
| 2017-11-29 | $70.60 | $71.02 | $68.43 | $68.91 | $68.91 | 284,235 |
| 2017-11-28 | $67.95 | $70.56 | $67.95 | $70.29 | $70.29 | 477,925 |
| 2017-11-27 | $67.77 | $68.79 | $67.45 | $67.88 | $67.88 | 234,926 |
| 2017-11-24 | $67.39 | $67.63 | $66.69 | $67.44 | $67.44 | 108,672 |
| 2017-11-22 | $67.76 | $67.92 | $66.43 | $67.39 | $67.39 | 255,409 |
| 2017-11-21 | $64.15 | $67.85 | $64.02 | $67.73 | $67.73 | 401,515 |
| 2017-11-20 | $63.79 | $65.43 | $63.49 | $65.38 | $65.38 | 234,533 |
| 2017-11-17 | $62.40 | $64.92 | $61.92 | $63.52 | $63.52 | 390,651 |
| 2017-11-16 | $63.38 | $64.21 | $62.28 | $62.41 | $62.41 | 443,490 |
| 2017-11-15 | $64.50 | $64.94 | $61.43 | $63.33 | $63.33 | 403,284 |
| 2017-11-14 | $65.21 | $65.84 | $65.00 | $65.16 | $65.16 | 356,954 |
| 2017-11-13 | $63.10 | $66.19 | $62.72 | $65.28 | $65.28 | 418,934 |
| 2017-11-10 | $62.50 | $63.69 | $62.18 | $63.15 | $63.15 | 279,346 |
| 2017-11-09 | $62.26 | $63.84 | $60.83 | $63.69 | $63.69 | 419,871 |
| 2017-11-08 | $65.14 | $66.13 | $61.70 | $62.87 | $62.87 | 548,947 |
| 2017-11-07 | $63.68 | $65.33 | $62.85 | $65.07 | $65.07 | 750,855 |
| 2017-11-06 | $60.35 | $62.19 | $60.35 | $61.93 | $61.93 | 399,125 |
| 2017-11-03 | $60.08 | $60.86 | $59.78 | $60.11 | $60.11 | 216,906 |
| 2017-11-02 | $61.66 | $61.66 | $58.95 | $60.01 | $60.01 | 398,356 |
| 2017-11-01 | $60.95 | $61.41 | $60.38 | $61.36 | $61.36 | 238,817 |
| 2017-10-31 | $59.24 | $60.48 | $58.86 | $60.33 | $60.33 | 300,083 |
| 2017-10-30 | $58.82 | $59.41 | $58.57 | $59.05 | $59.05 | 215,488 |
| 2017-10-27 | $57.50 | $59.11 | $57.34 | $59.04 | $59.04 | 215,515 |
| 2017-10-26 | $56.95 | $57.46 | $56.35 | $57.03 | $57.03 | 306,557 |
| 2017-10-25 | $57.74 | $57.92 | $56.13 | $56.95 | $56.95 | 426,119 |
| 2017-10-24 | $56.35 | $57.61 | $56.10 | $57.56 | $57.56 | 302,646 |
| 2017-10-23 | $56.17 | $56.52 | $55.27 | $56.06 | $56.06 | 301,200 |
| 2017-10-20 | $55.65 | $56.42 | $55.17 | $55.92 | $55.92 | 251,918 |
| 2017-10-19 | $54.29 | $55.50 | $53.76 | $55.20 | $55.20 | 184,780 |
| 2017-10-18 | $53.90 | $54.80 | $53.56 | $54.38 | $54.38 | 162,715 |
| 2017-10-17 | $53.55 | $54.11 | $53.54 | $53.80 | $53.80 | 167,121 |
| 2017-10-16 | $54.51 | $54.54 | $53.33 | $53.83 | $53.83 | 256,736 |
| 2017-10-13 | $54.46 | $54.57 | $53.76 | $53.99 | $53.99 | 224,869 |
| 2017-10-12 | $53.47 | $54.19 | $53.47 | $53.98 | $53.98 | 209,451 |
| 2017-10-11 | $53.20 | $53.48 | $52.75 | $53.37 | $53.37 | 177,311 |
| 2017-10-10 | $53.50 | $53.54 | $52.44 | $53.03 | $53.03 | 159,610 |
| 2017-10-09 | $52.61 | $53.47 | $52.41 | $52.98 | $52.98 | 274,361 |
| 2017-10-06 | $52.00 | $52.80 | $51.52 | $52.28 | $52.28 | 318,465 |
| 2017-10-05 | $53.11 | $54.84 | $49.89 | $52.13 | $52.13 | 786,573 |
| 2017-10-04 | $49.12 | $50.95 | $49.01 | $50.68 | $50.68 | 523,975 |
| 2017-10-03 | $48.19 | $49.43 | $47.33 | $48.97 | $48.97 | 353,206 |
| 2017-10-02 | $49.20 | $50.91 | $48.80 | $48.98 | $48.98 | 427,337 |
| 2017-09-29 | $48.20 | $48.82 | $47.62 | $48.57 | $48.57 | 216,199 |
| 2017-09-28 | $46.30 | $47.97 | $46.30 | $47.86 | $47.86 | 253,470 |
| 2017-09-27 | $46.27 | $46.69 | $45.12 | $46.21 | $46.21 | 174,343 |
| 2017-09-26 | $45.72 | $46.23 | $45.69 | $46.07 | $46.07 | 164,698 |
| 2017-09-25 | $45.40 | $45.59 | $44.86 | $45.58 | $45.58 | 164,900 |
| 2017-09-22 | $45.73 | $46.23 | $45.20 | $45.31 | $45.31 | 97,224 |
| 2017-09-21 | $45.70 | $46.14 | $45.58 | $45.76 | $45.76 | 151,785 |
| 2017-09-20 | $46.85 | $46.87 | $45.56 | $45.92 | $45.92 | 202,748 |
| 2017-09-19 | $45.32 | $46.89 | $45.32 | $46.67 | $46.67 | 384,710 |
| 2017-09-18 | $44.85 | $45.14 | $44.79 | $45.10 | $45.10 | 168,572 |
| 2017-09-15 | $45.12 | $45.41 | $44.61 | $44.67 | $44.67 | 308,034 |
| 2017-09-14 | $45.04 | $45.49 | $44.94 | $45.06 | $45.06 | 186,710 |
| 2017-09-13 | $45.78 | $45.85 | $44.44 | $45.06 | $45.06 | 245,747 |
| 2017-09-12 | $44.42 | $45.73 | $44.37 | $45.71 | $45.71 | 227,500 |
| 2017-09-11 | $43.76 | $44.45 | $43.69 | $44.24 | $44.24 | 169,047 |
| 2017-09-08 | $42.10 | $43.90 | $42.10 | $43.60 | $43.60 | 330,962 |
| 2017-09-07 | $43.21 | $44.39 | $43.21 | $43.98 | $43.98 | 344,946 |
| 2017-09-06 | $43.71 | $44.32 | $42.88 | $42.94 | $42.94 | 354,753 |
| 2017-09-05 | $44.78 | $44.95 | $43.47 | $43.66 | $43.66 | 596,343 |
| 2017-09-01 | $42.66 | $44.98 | $42.66 | $44.90 | $44.90 | 667,004 |
| 2017-08-31 | $42.34 | $42.54 | $41.12 | $42.54 | $42.54 | 832,660 |
| 2017-08-30 | $41.14 | $41.45 | $40.76 | $41.09 | $41.09 | 456,310 |
| 2017-08-29 | $41.48 | $41.80 | $40.73 | $41.14 | $41.14 | 677,738 |
| 2017-08-28 | $43.64 | $43.65 | $41.41 | $41.80 | $41.80 | 725,155 |
| 2017-08-25 | $44.20 | $44.74 | $43.61 | $43.79 | $43.79 | 398,844 |
| 2017-08-24 | $44.98 | $45.17 | $43.68 | $43.74 | $43.74 | 352,023 |
| 2017-08-23 | $45.42 | $46.19 | $44.93 | $44.96 | $44.96 | 262,423 |
| 2017-08-22 | $46.03 | $46.07 | $45.10 | $45.58 | $45.58 | 301,904 |
| 2017-08-21 | $45.95 | $46.11 | $45.16 | $45.72 | $45.72 | 250,928 |
| 2017-08-18 | $46.30 | $46.83 | $45.51 | $45.98 | $45.98 | 324,171 |
| 2017-08-17 | $46.79 | $47.14 | $46.29 | $46.49 | $46.49 | 239,453 |
| 2017-08-16 | $46.67 | $47.09 | $46.54 | $46.81 | $46.81 | 234,831 |
| 2017-08-15 | $46.41 | $46.85 | $46.30 | $46.55 | $46.55 | 222,739 |
| 2017-08-14 | $45.95 | $46.69 | $45.80 | $46.56 | $46.56 | 355,076 |
| 2017-08-11 | $45.32 | $46.14 | $44.94 | $45.86 | $45.86 | 362,118 |
| 2017-08-10 | $45.73 | $46.44 | $45.29 | $45.30 | $45.30 | 457,116 |
| 2017-08-09 | $47.01 | $47.49 | $44.48 | $46.06 | $46.06 | 882,580 |
| 2017-08-08 | $49.00 | $49.95 | $47.85 | $48.48 | $48.48 | 719,773 |
| 2017-08-07 | $47.53 | $48.05 | $47.13 | $47.84 | $47.84 | 556,418 |
| 2017-08-04 | $47.36 | $48.23 | $46.50 | $47.44 | $47.44 | 775,063 |
| 2017-08-03 | $45.75 | $46.35 | $45.30 | $46.29 | $46.29 | 340,268 |
| 2017-08-02 | $45.20 | $45.68 | $44.69 | $45.64 | $45.64 | 269,574 |
| 2017-08-01 | $44.38 | $45.23 | $44.18 | $45.21 | $45.21 | 392,890 |
| 2017-07-31 | $44.11 | $44.78 | $43.26 | $44.30 | $44.30 | 367,553 |
| 2017-07-28 | $43.89 | $44.94 | $43.42 | $43.97 | $43.97 | 367,333 |
| 2017-07-27 | $44.24 | $44.58 | $43.77 | $44.14 | $44.14 | 230,340 |
| 2017-07-26 | $44.41 | $44.60 | $43.80 | $44.10 | $44.10 | 278,710 |
| 2017-07-25 | $43.89 | $45.09 | $43.53 | $44.39 | $44.39 | 728,509 |
| 2017-07-24 | $43.00 | $43.68 | $43.00 | $43.53 | $43.53 | 195,941 |
| 2017-07-21 | $42.45 | $43.30 | $42.42 | $43.28 | $43.28 | 200,018 |
| 2017-07-20 | $42.70 | $42.70 | $41.82 | $42.32 | $42.32 | 277,328 |
| 2017-07-19 | $42.71 | $43.05 | $42.56 | $42.60 | $42.60 | 236,636 |
| 2017-07-18 | $43.29 | $43.90 | $41.94 | $42.50 | $42.50 | 255,392 |
| 2017-07-17 | $42.74 | $43.42 | $42.37 | $43.23 | $43.23 | 309,454 |
| 2017-07-14 | $42.15 | $42.74 | $42.08 | $42.46 | $42.46 | 234,139 |
| 2017-07-13 | $42.37 | $42.63 | $41.69 | $42.11 | $42.11 | 387,440 |
| 2017-07-12 | $42.40 | $43.07 | $41.94 | $42.32 | $42.32 | 220,750 |
| 2017-07-11 | $42.32 | $42.48 | $41.27 | $42.18 | $42.18 | 460,577 |
| 2017-07-10 | $42.05 | $42.60 | $41.64 | $42.39 | $42.39 | 687,978 |
| 2017-07-07 | $42.26 | $42.78 | $40.49 | $41.91 | $41.91 | 839,590 |
| 2017-07-06 | $40.12 | $40.47 | $39.71 | $39.90 | $39.90 | 294,440 |
| 2017-07-05 | $39.62 | $40.75 | $39.32 | $40.49 | $40.49 | 249,503 |
| 2017-07-03 | $40.43 | $40.62 | $39.81 | $39.96 | $39.96 | 158,120 |
| 2017-06-30 | $39.30 | $40.58 | $39.30 | $40.18 | $40.18 | 283,140 |
| 2017-06-29 | $39.51 | $39.60 | $38.76 | $39.17 | $39.17 | 207,239 |
| 2017-06-28 | $38.85 | $39.70 | $38.53 | $39.70 | $39.70 | 173,582 |
| 2017-06-27 | $39.25 | $39.92 | $38.44 | $38.60 | $38.60 | 311,004 |
| 2017-06-26 | $38.13 | $39.70 | $38.00 | $39.44 | $39.44 | 748,578 |
| 2017-06-23 | $37.63 | $38.10 | $37.40 | $38.01 | $38.01 | 243,334 |
| 2017-06-22 | $37.78 | $38.23 | $37.60 | $37.67 | $37.67 | 170,224 |
| 2017-06-21 | $37.58 | $38.17 | $37.41 | $37.71 | $37.71 | 234,238 |
| 2017-06-20 | $37.40 | $37.94 | $37.36 | $37.77 | $37.77 | 238,908 |
| 2017-06-19 | $37.38 | $37.73 | $37.15 | $37.41 | $37.41 | 194,129 |
| 2017-06-16 | $36.75 | $37.36 | $36.68 | $37.19 | $37.19 | 229,340 |
| 2017-06-15 | $36.97 | $37.17 | $36.48 | $37.06 | $37.06 | 140,468 |
| 2017-06-14 | $37.00 | $37.83 | $36.91 | $37.14 | $37.14 | 202,674 |
| 2017-06-13 | $36.61 | $36.98 | $36.21 | $36.94 | $36.94 | 264,242 |
| 2017-06-12 | $36.07 | $36.98 | $34.44 | $36.62 | $36.62 | 272,149 |
| 2017-06-09 | $36.26 | $36.69 | $36.04 | $36.24 | $36.24 | 276,024 |
| 2017-06-08 | $35.95 | $36.39 | $35.91 | $36.19 | $36.19 | 280,392 |
| 2017-06-07 | $36.04 | $36.80 | $35.63 | $35.99 | $35.99 | 386,463 |
| 2017-06-06 | $35.10 | $36.69 | $34.75 | $36.06 | $36.06 | 530,112 |
| 2017-06-05 | $34.34 | $34.61 | $34.11 | $34.38 | $34.38 | 263,355 |
| 2017-06-02 | $33.29 | $34.70 | $33.07 | $34.40 | $34.40 | 586,935 |
| 2017-06-01 | $32.50 | $33.22 | $32.01 | $33.18 | $33.18 | 291,766 |
| 2017-05-31 | $32.46 | $32.47 | $31.79 | $32.40 | $32.40 | 205,886 |
| 2017-05-30 | $32.25 | $32.51 | $31.88 | $32.31 | $32.31 | 190,430 |
| 2017-05-26 | $32.31 | $32.47 | $32.07 | $32.41 | $32.41 | 141,933 |
| 2017-05-25 | $32.60 | $32.71 | $32.10 | $32.40 | $32.40 | 183,152 |
| 2017-05-24 | $32.28 | $32.49 | $31.86 | $32.41 | $32.41 | 311,646 |
| 2017-05-23 | $32.75 | $32.97 | $32.15 | $32.22 | $32.22 | 155,352 |
| 2017-05-22 | $32.49 | $32.57 | $32.15 | $32.54 | $32.54 | 274,697 |
| 2017-05-19 | $32.02 | $32.77 | $32.02 | $32.46 | $32.46 | 154,497 |
| 2017-05-18 | $32.22 | $32.48 | $31.80 | $32.00 | $32.00 | 276,142 |
| 2017-05-17 | $33.59 | $33.76 | $32.18 | $32.18 | $32.18 | 387,184 |
| 2017-05-16 | $33.80 | $34.45 | $32.99 | $33.95 | $33.95 | 684,183 |
| 2017-05-15 | $31.71 | $32.84 | $31.56 | $32.69 | $32.69 | 652,982 |
| 2017-05-12 | $31.75 | $32.41 | $31.46 | $31.75 | $31.75 | 358,555 |
| 2017-05-11 | $32.07 | $32.22 | $31.44 | $31.89 | $31.89 | 255,417 |
| 2017-05-10 | $32.75 | $32.93 | $32.00 | $32.14 | $32.14 | 349,505 |
| 2017-05-09 | $32.00 | $32.98 | $30.44 | $32.87 | $32.87 | 949,227 |
| 2017-05-08 | $29.70 | $29.70 | $28.57 | $29.04 | $29.04 | 1,124,636 |
| 2017-05-05 | $29.64 | $29.86 | $29.32 | $29.73 | $29.73 | 201,692 |
| 2017-05-04 | $30.71 | $30.72 | $29.25 | $29.52 | $29.52 | 863,737 |
| 2017-05-03 | $31.36 | $31.45 | $30.51 | $31.03 | $31.03 | 245,150 |
| 2017-05-02 | $31.83 | $31.93 | $31.15 | $31.32 | $31.32 | 317,090 |
| 2017-05-01 | $31.97 | $32.44 | $31.58 | $31.77 | $31.77 | 221,135 |
| 2017-04-28 | $32.14 | $32.14 | $31.35 | $31.83 | $31.83 | 278,236 |
| 2017-04-27 | $31.05 | $32.14 | $30.86 | $32.11 | $32.11 | 318,512 |
| 2017-04-26 | $30.87 | $31.15 | $30.36 | $30.96 | $30.96 | 246,719 |
| 2017-04-25 | $30.88 | $30.88 | $29.92 | $30.81 | $30.81 | 370,573 |
| 2017-04-24 | $31.42 | $31.45 | $30.47 | $30.86 | $30.86 | 238,718 |
| 2017-04-21 | $30.88 | $31.16 | $30.46 | $30.98 | $30.98 | 393,276 |
| 2017-04-20 | $30.99 | $31.20 | $30.26 | $30.92 | $30.92 | 312,756 |
| 2017-04-19 | $30.99 | $31.32 | $30.66 | $30.82 | $30.82 | 242,983 |
| 2017-04-18 | $30.61 | $31.09 | $30.40 | $30.90 | $30.90 | 239,645 |
| 2017-04-17 | $30.10 | $30.65 | $30.07 | $30.56 | $30.56 | 190,932 |
| 2017-04-13 | $30.22 | $30.76 | $29.92 | $30.07 | $30.07 | 207,639 |
| 2017-04-12 | $30.55 | $30.80 | $29.95 | $30.13 | $30.13 | 185,362 |
| 2017-04-11 | $30.40 | $30.77 | $30.26 | $30.60 | $30.60 | 315,262 |
| 2017-04-10 | $30.99 | $31.21 | $30.29 | $30.38 | $30.38 | 413,419 |
| 2017-04-07 | $31.61 | $31.82 | $30.63 | $30.87 | $30.87 | 404,388 |
| 2017-04-06 | $32.29 | $32.64 | $31.15 | $31.67 | $31.67 | 912,635 |
| 2017-04-05 | $34.22 | $34.84 | $33.68 | $33.73 | $33.73 | 407,770 |
| 2017-04-04 | $33.70 | $34.19 | $33.47 | $33.98 | $33.98 | 275,941 |
| 2017-04-03 | $34.05 | $34.05 | $33.34 | $33.85 | $33.85 | 255,614 |
| 2017-03-31 | $33.78 | $34.03 | $33.27 | $33.91 | $33.91 | 195,812 |
| 2017-03-30 | $33.86 | $34.20 | $33.37 | $33.82 | $33.82 | 280,820 |
| 2017-03-29 | $33.52 | $34.15 | $33.13 | $33.85 | $33.85 | 307,263 |
| 2017-03-28 | $32.56 | $33.52 | $32.46 | $33.48 | $33.48 | 275,348 |
| 2017-03-27 | $31.55 | $32.65 | $31.15 | $32.56 | $32.56 | 296,894 |
| 2017-03-24 | $31.97 | $32.31 | $31.68 | $31.91 | $31.91 | 143,826 |
| 2017-03-23 | $31.65 | $32.20 | $30.84 | $31.79 | $31.79 | 143,160 |
| 2017-03-22 | $31.50 | $31.54 | $30.65 | $31.52 | $31.52 | 277,067 |
| 2017-03-21 | $32.23 | $32.42 | $31.44 | $31.49 | $31.49 | 192,802 |
| 2017-03-20 | $32.24 | $32.41 | $31.74 | $32.04 | $32.04 | 180,601 |
| 2017-03-17 | $32.84 | $32.84 | $31.81 | $32.18 | $32.18 | 416,209 |
| 2017-03-16 | $31.70 | $32.74 | $31.59 | $32.17 | $32.17 | 439,497 |
| 2017-03-15 | $31.41 | $31.94 | $31.09 | $31.64 | $31.64 | 273,321 |
| 2017-03-14 | $31.05 | $31.42 | $30.61 | $31.23 | $31.23 | 385,440 |
| 2017-03-13 | $32.25 | $32.62 | $30.96 | $31.05 | $31.05 | 524,640 |
| 2017-03-10 | $32.52 | $32.92 | $31.90 | $32.25 | $32.25 | 528,531 |
| 2017-03-09 | $33.14 | $33.67 | $31.97 | $32.24 | $32.24 | 751,493 |
| 2017-03-08 | $33.31 | $33.96 | $32.75 | $32.98 | $32.98 | 1,132,654 |
| 2017-03-07 | $31.65 | $34.40 | $31.57 | $32.71 | $32.71 | 2,973,262 |
| 2017-03-06 | $28.24 | $29.30 | $27.28 | $29.01 | $29.01 | 773,527 |
| 2017-03-03 | $28.93 | $30.09 | $28.58 | $29.91 | $29.91 | 621,070 |
| 2017-03-02 | $29.49 | $29.50 | $28.90 | $28.92 | $28.92 | 617,662 |
| 2017-03-01 | $29.20 | $30.34 | $29.18 | $29.44 | $29.44 | 684,231 |
| 2017-02-28 | $29.29 | $29.33 | $28.70 | $29.01 | $29.01 | 398,531 |
| 2017-02-27 | $28.66 | $29.52 | $28.66 | $29.23 | $29.23 | 315,793 |
| 2017-02-24 | $28.45 | $28.80 | $28.23 | $28.70 | $28.70 | 191,672 |
| 2017-02-23 | $29.23 | $29.30 | $28.51 | $28.67 | $28.67 | 187,395 |
| 2017-02-22 | $29.41 | $30.03 | $29.13 | $29.21 | $29.21 | 191,078 |
| 2017-02-21 | $28.94 | $29.62 | $28.94 | $29.35 | $29.35 | 214,910 |
| 2017-02-17 | $28.66 | $28.97 | $28.56 | $28.86 | $28.86 | 226,716 |
| 2017-02-16 | $28.77 | $29.37 | $28.54 | $28.90 | $28.90 | 286,455 |
| 2017-02-15 | $28.85 | $29.17 | $28.38 | $28.95 | $28.95 | 219,825 |
| 2017-02-14 | $28.84 | $29.09 | $28.56 | $28.99 | $28.99 | 307,014 |
| 2017-02-13 | $28.50 | $28.99 | $28.17 | $28.95 | $28.95 | 279,685 |
| 2017-02-10 | $28.11 | $28.78 | $27.74 | $28.40 | $28.40 | 297,555 |
| 2017-02-09 | $27.28 | $28.11 | $26.91 | $28.07 | $28.07 | 360,669 |
| 2017-02-08 | $27.57 | $27.71 | $27.12 | $27.40 | $27.40 | 441,774 |
| 2017-02-07 | $27.63 | $27.88 | $26.97 | $27.62 | $27.62 | 762,431 |
| 2017-02-06 | $28.05 | $28.47 | $26.82 | $27.62 | $27.62 | 3,565,361 |
| 2017-02-03 | $31.07 | $31.48 | $30.67 | $31.34 | $31.34 | 165,060 |
| 2017-02-02 | $30.77 | $31.02 | $30.36 | $30.87 | $30.87 | 223,358 |
| 2017-02-01 | $31.17 | $31.38 | $30.43 | $30.70 | $30.70 | 290,612 |
| 2017-01-31 | $30.73 | $31.20 | $30.51 | $31.06 | $31.06 | 217,440 |
| 2017-01-30 | $31.71 | $31.71 | $30.76 | $30.79 | $30.79 | 390,149 |
| 2017-01-27 | $32.19 | $32.19 | $31.22 | $31.72 | $31.72 | 201,347 |
| 2017-01-26 | $32.25 | $32.87 | $32.12 | $32.14 | $32.14 | 294,485 |
| 2017-01-25 | $30.99 | $32.38 | $30.76 | $32.19 | $32.19 | 568,133 |
| 2017-01-24 | $29.66 | $30.91 | $29.57 | $30.76 | $30.76 | 306,139 |
| 2017-01-23 | $29.02 | $29.67 | $28.69 | $29.41 | $29.41 | 393,768 |
| 2017-01-20 | $29.28 | $29.57 | $29.16 | $29.34 | $29.34 | 442,769 |
| 2017-01-19 | $30.83 | $30.93 | $29.33 | $29.39 | $29.39 | 350,995 |
| 2017-01-18 | $31.41 | $31.43 | $30.78 | $30.88 | $30.88 | 291,021 |
| 2017-01-17 | $30.80 | $31.36 | $30.57 | $31.34 | $31.34 | 284,752 |
| 2017-01-13 | $30.63 | $31.15 | $30.42 | $30.83 | $30.83 | 396,202 |
| 2017-01-12 | $30.41 | $30.70 | $29.90 | $30.58 | $30.58 | 389,381 |
| 2017-01-11 | $29.69 | $30.45 | $29.36 | $30.43 | $30.43 | 287,742 |
| 2017-01-10 | $28.80 | $29.98 | $28.68 | $29.70 | $29.70 | 272,659 |
| 2017-01-09 | $29.57 | $29.66 | $28.83 | $28.93 | $28.93 | 310,232 |
| 2017-01-06 | $28.40 | $29.71 | $28.28 | $29.63 | $29.63 | 578,435 |
| 2017-01-05 | $29.07 | $29.76 | $28.79 | $29.71 | $29.71 | 242,506 |
| 2017-01-04 | $28.86 | $29.30 | $28.73 | $29.17 | $29.17 | 242,675 |
| 2017-01-03 | $29.21 | $29.47 | $28.26 | $28.79 | $28.79 | 339,526 |
| 2016-12-30 | $28.86 | $28.86 | $28.23 | $28.73 | $28.73 | 375,328 |
| 2016-12-29 | $28.97 | $29.36 | $28.55 | $28.63 | $28.63 | 194,323 |
| 2016-12-28 | $29.53 | $29.60 | $28.73 | $28.88 | $28.88 | 339,386 |
| 2016-12-27 | $29.94 | $29.96 | $29.43 | $29.65 | $29.65 | 310,571 |
| 2016-12-23 | $29.56 | $30.12 | $29.50 | $29.69 | $29.69 | 259,091 |
| 2016-12-22 | $29.88 | $29.99 | $29.67 | $29.69 | $29.69 | 480,728 |
| 2016-12-21 | $29.01 | $29.91 | $28.92 | $29.89 | $29.89 | 315,633 |
| 2016-12-20 | $28.92 | $29.19 | $28.75 | $28.99 | $28.99 | 225,187 |
| 2016-12-19 | $28.75 | $29.41 | $28.56 | $28.92 | $28.92 | 491,637 |
| 2016-12-16 | $28.96 | $29.41 | $28.51 | $28.78 | $28.78 | 540,201 |
| 2016-12-15 | $29.93 | $30.75 | $28.93 | $28.98 | $28.98 | 425,232 |
| 2016-12-14 | $30.77 | $30.92 | $29.50 | $29.86 | $29.86 | 430,712 |
| 2016-12-13 | $30.93 | $31.23 | $30.43 | $30.69 | $30.69 | 284,132 |
| 2016-12-12 | $31.40 | $31.56 | $30.22 | $30.68 | $30.68 | 418,171 |
| 2016-12-09 | $33.07 | $33.12 | $31.36 | $31.56 | $31.56 | 351,954 |
| 2016-12-08 | $31.75 | $33.77 | $31.75 | $33.14 | $33.14 | 291,290 |
| 2016-12-07 | $31.40 | $32.15 | $31.18 | $32.03 | $32.03 | 367,289 |
| 2016-12-06 | $32.24 | $32.29 | $30.89 | $31.52 | $31.52 | 373,999 |
| 2016-12-05 | $31.56 | $32.64 | $31.38 | $32.34 | $32.34 | 515,608 |
| 2016-12-02 | $30.96 | $31.99 | $30.84 | $31.89 | $31.89 | 293,816 |
| 2016-12-01 | $32.75 | $33.00 | $31.31 | $31.51 | $31.51 | 387,237 |
| 2016-11-30 | $33.55 | $33.86 | $32.32 | $32.65 | $32.65 | 225,487 |
| 2016-11-29 | $32.91 | $33.85 | $32.57 | $33.55 | $33.55 | 288,313 |
| 2016-11-28 | $33.43 | $33.43 | $32.77 | $32.87 | $32.87 | 267,779 |
| 2016-11-25 | $32.90 | $33.67 | $32.75 | $33.23 | $33.23 | 220,221 |
| 2016-11-23 | $32.58 | $33.04 | $32.46 | $32.84 | $32.84 | 178,855 |
| 2016-11-22 | $32.05 | $32.91 | $31.70 | $32.90 | $32.90 | 201,333 |
| 2016-11-21 | $32.30 | $32.75 | $31.57 | $32.08 | $32.08 | 134,005 |
| 2016-11-18 | $32.24 | $32.47 | $31.89 | $32.20 | $32.20 | 224,561 |
| 2016-11-17 | $30.46 | $32.79 | $30.46 | $32.24 | $32.24 | 492,903 |
| 2016-11-16 | $30.77 | $30.96 | $30.02 | $30.40 | $30.40 | 393,823 |
| 2016-11-15 | $30.89 | $31.08 | $30.51 | $31.05 | $31.05 | 211,310 |
| 2016-11-14 | $31.16 | $31.77 | $30.50 | $30.81 | $30.81 | 299,077 |
| 2016-11-11 | $30.61 | $31.67 | $30.51 | $31.16 | $31.16 | 306,272 |
| 2016-11-10 | $31.92 | $31.98 | $30.65 | $30.93 | $30.93 | 374,957 |
| 2016-11-09 | $31.36 | $32.06 | $30.01 | $31.49 | $31.49 | 692,538 |
| 2016-11-08 | $30.50 | $32.67 | $29.54 | $32.26 | $32.26 | 688,374 |
| 2016-11-07 | $32.05 | $32.40 | $30.91 | $31.34 | $31.34 | 588,696 |
| 2016-11-04 | $29.84 | $32.16 | $29.84 | $31.47 | $31.47 | 513,751 |
| 2016-11-03 | $29.62 | $30.00 | $29.52 | $29.90 | $29.90 | 243,637 |
| 2016-11-02 | $29.51 | $29.70 | $28.95 | $29.59 | $29.59 | 323,340 |
| 2016-11-01 | $29.84 | $30.05 | $29.14 | $29.50 | $29.50 | 468,770 |
| 2016-10-31 | $29.37 | $29.95 | $29.30 | $29.76 | $29.76 | 403,154 |
| 2016-10-28 | $29.07 | $29.56 | $28.91 | $29.19 | $29.19 | 222,652 |
| 2016-10-27 | $29.80 | $30.24 | $29.04 | $29.12 | $29.12 | 434,268 |
| 2016-10-26 | $30.43 | $31.00 | $29.49 | $29.89 | $29.89 | 578,100 |
| 2016-10-25 | $31.59 | $31.59 | $30.33 | $30.45 | $30.45 | 574,468 |
| 2016-10-24 | $32.25 | $32.74 | $31.57 | $31.59 | $31.59 | 249,259 |
| 2016-10-21 | $32.01 | $32.41 | $31.36 | $32.35 | $32.35 | 302,803 |
| 2016-10-20 | $32.82 | $32.97 | $32.03 | $32.19 | $32.19 | 318,296 |
| 2016-10-19 | $32.79 | $33.22 | $32.50 | $32.97 | $32.97 | 210,815 |
| 2016-10-18 | $32.68 | $33.14 | $32.50 | $32.66 | $32.66 | 183,312 |
| 2016-10-17 | $32.42 | $32.77 | $32.25 | $32.49 | $32.49 | 217,650 |
| 2016-10-14 | $32.28 | $33.29 | $32.16 | $32.47 | $32.47 | 271,079 |
| 2016-10-13 | $32.25 | $32.78 | $32.08 | $32.18 | $32.18 | 365,316 |
| 2016-10-12 | $32.76 | $33.10 | $32.07 | $32.79 | $32.79 | 382,480 |
| 2016-10-11 | $33.68 | $33.68 | $32.40 | $33.06 | $33.06 | 321,759 |
| 2016-10-10 | $33.85 | $34.40 | $33.61 | $33.68 | $33.68 | 361,573 |
| 2016-10-07 | $35.00 | $35.39 | $33.08 | $33.66 | $33.66 | 728,774 |
| 2016-10-06 | $35.11 | $35.53 | $34.10 | $35.07 | $35.07 | 435,709 |
| 2016-10-05 | $35.16 | $36.31 | $34.85 | $35.54 | $35.54 | 379,600 |
| 2016-10-04 | $36.97 | $37.19 | $34.83 | $35.21 | $35.21 | 552,126 |
| 2016-10-03 | $36.66 | $37.21 | $36.54 | $36.97 | $36.97 | 253,331 |
| 2016-09-30 | $37.00 | $37.20 | $36.34 | $36.84 | $36.84 | 271,893 |
| 2016-09-29 | $37.05 | $37.79 | $36.44 | $36.88 | $36.88 | 339,648 |
| 2016-09-28 | $36.35 | $36.91 | $36.31 | $36.73 | $36.73 | 187,827 |
| 2016-09-27 | $36.14 | $36.61 | $36.00 | $36.22 | $36.22 | 318,367 |
| 2016-09-26 | $36.43 | $37.22 | $36.32 | $36.38 | $36.38 | 205,839 |
| 2016-09-23 | $36.71 | $37.35 | $36.52 | $36.57 | $36.57 | 265,339 |
| 2016-09-22 | $36.30 | $36.93 | $36.30 | $36.88 | $36.88 | 473,568 |
| 2016-09-21 | $35.65 | $36.41 | $35.22 | $36.35 | $36.35 | 391,995 |
| 2016-09-20 | $36.03 | $36.39 | $34.88 | $35.39 | $35.39 | 306,293 |
| 2016-09-19 | $35.66 | $36.68 | $35.66 | $35.95 | $35.95 | 260,626 |
| 2016-09-16 | $36.41 | $36.53 | $35.61 | $35.63 | $35.63 | 1,200,350 |
| 2016-09-15 | $34.87 | $36.91 | $34.87 | $36.64 | $36.64 | 336,749 |
| 2016-09-14 | $36.13 | $36.96 | $35.65 | $35.96 | $35.96 | 381,579 |
| 2016-09-13 | $36.72 | $37.41 | $35.85 | $36.27 | $36.27 | 459,404 |
| 2016-09-12 | $35.21 | $37.52 | $35.20 | $37.26 | $37.26 | 1,021,735 |
| 2016-09-09 | $38.40 | $38.70 | $34.18 | $35.82 | $35.82 | 1,266,192 |
| 2016-09-08 | $39.46 | $39.64 | $38.69 | $38.92 | $38.92 | 314,087 |
| 2016-09-07 | $38.76 | $40.47 | $38.76 | $39.46 | $39.46 | 607,423 |
| 2016-09-06 | $38.54 | $38.78 | $37.77 | $38.55 | $38.55 | 454,816 |
| 2016-09-02 | $38.81 | $38.95 | $38.03 | $38.22 | $38.22 | 300,622 |
| 2016-09-01 | $38.47 | $39.16 | $38.24 | $38.59 | $38.59 | 288,169 |
| 2016-08-31 | $39.10 | $39.10 | $37.57 | $38.42 | $38.42 | 536,660 |
| 2016-08-30 | $37.69 | $39.23 | $37.67 | $38.89 | $38.89 | 1,067,852 |
| 2016-08-29 | $35.66 | $37.68 | $35.55 | $37.51 | $37.51 | 1,183,822 |
| 2016-08-26 | $35.53 | $35.84 | $34.92 | $35.47 | $35.47 | 323,087 |
| 2016-08-25 | $34.50 | $35.85 | $34.50 | $35.64 | $35.64 | 323,998 |
| 2016-08-24 | $34.68 | $34.84 | $34.10 | $34.79 | $34.79 | 395,835 |
| 2016-08-23 | $33.95 | $34.76 | $33.84 | $34.63 | $34.63 | 208,314 |
| 2016-08-22 | $34.15 | $34.15 | $33.62 | $33.95 | $33.95 | 233,973 |
| 2016-08-19 | $34.60 | $34.60 | $33.90 | $34.21 | $34.21 | 273,253 |
| 2016-08-18 | $34.21 | $34.84 | $33.96 | $34.64 | $34.64 | 324,996 |
| 2016-08-17 | $34.05 | $34.16 | $33.71 | $34.08 | $34.08 | 271,727 |
| 2016-08-16 | $33.99 | $34.12 | $33.66 | $33.99 | $33.99 | 254,656 |
| 2016-08-15 | $34.16 | $34.57 | $34.03 | $34.06 | $34.06 | 282,149 |
| 2016-08-12 | $35.68 | $35.78 | $33.98 | $34.17 | $34.17 | 498,015 |
| 2016-08-11 | $35.01 | $35.95 | $34.20 | $35.69 | $35.69 | 534,457 |
| 2016-08-10 | $34.83 | $35.60 | $34.42 | $34.55 | $34.55 | 753,348 |
| 2016-08-09 | $34.47 | $34.90 | $33.21 | $34.50 | $34.50 | 709,473 |
| 2016-08-08 | $32.85 | $33.03 | $32.13 | $32.33 | $32.33 | 776,347 |
| 2016-08-05 | $33.10 | $33.27 | $32.55 | $32.67 | $32.67 | 671,642 |
| 2016-08-04 | $32.96 | $33.32 | $31.10 | $33.07 | $33.07 | 900,893 |
| 2016-08-03 | $34.06 | $34.82 | $33.99 | $34.74 | $34.74 | 297,786 |
| 2016-08-02 | $34.78 | $35.00 | $34.01 | $34.26 | $34.26 | 348,176 |
| 2016-08-01 | $34.46 | $35.00 | $34.03 | $34.98 | $34.98 | 408,064 |
| 2016-07-29 | $35.08 | $35.08 | $34.15 | $34.33 | $34.33 | 360,400 |
| 2016-07-28 | $35.64 | $35.73 | $34.86 | $35.21 | $35.21 | 374,430 |
| 2016-07-27 | $36.41 | $36.44 | $35.09 | $35.65 | $35.65 | 2,609,874 |
| 2016-07-26 | $35.47 | $36.44 | $35.36 | $36.20 | $36.20 | 593,418 |
| 2016-07-25 | $34.92 | $35.67 | $34.84 | $35.45 | $35.45 | 669,774 |
| 2016-07-22 | $34.92 | $35.00 | $34.47 | $34.82 | $34.82 | 345,068 |
| 2016-07-21 | $34.90 | $35.48 | $34.43 | $34.77 | $34.77 | 1,502,880 |
| 2016-07-20 | $33.22 | $33.65 | $32.67 | $33.38 | $33.38 | 324,330 |
| 2016-07-19 | $33.88 | $33.96 | $33.09 | $33.21 | $33.21 | 226,562 |
| 2016-07-18 | $33.56 | $34.18 | $33.35 | $33.70 | $33.70 | 271,905 |
| 2016-07-15 | $33.00 | $33.65 | $32.88 | $33.43 | $33.43 | 351,120 |
| 2016-07-14 | $34.45 | $34.45 | $32.50 | $32.94 | $32.94 | 600,294 |
| 2016-07-13 | $34.44 | $34.46 | $33.95 | $34.31 | $34.31 | 398,741 |
| 2016-07-12 | $33.88 | $34.47 | $33.84 | $34.27 | $34.27 | 502,154 |
| 2016-07-11 | $34.36 | $34.50 | $33.34 | $33.68 | $33.68 | 492,240 |
| 2016-07-08 | $33.03 | $34.14 | $32.91 | $34.01 | $34.01 | 533,361 |
| 2016-07-07 | $33.19 | $33.19 | $31.17 | $32.78 | $32.78 | 690,166 |
| 2016-07-06 | $32.09 | $33.46 | $31.90 | $33.22 | $33.22 | 355,623 |
| 2016-07-05 | $32.85 | $32.87 | $32.02 | $32.20 | $32.20 | 439,308 |
| 2016-07-01 | $31.99 | $33.24 | $31.87 | $32.84 | $32.84 | 483,088 |
| 2016-06-30 | $31.58 | $32.22 | $30.87 | $31.94 | $31.94 | 560,340 |
| 2016-06-29 | $30.69 | $31.66 | $30.61 | $31.44 | $31.44 | 411,138 |
| 2016-06-28 | $29.46 | $30.39 | $29.20 | $30.35 | $30.35 | 309,805 |
| 2016-06-27 | $29.91 | $30.33 | $28.65 | $29.14 | $29.14 | 403,474 |
| 2016-06-24 | $28.86 | $30.45 | $28.51 | $30.10 | $30.10 | 791,066 |
| 2016-06-23 | $30.25 | $30.47 | $29.79 | $30.45 | $30.45 | 149,741 |
| 2016-06-22 | $29.76 | $30.28 | $29.52 | $29.91 | $29.91 | 282,976 |
| 2016-06-21 | $30.39 | $30.49 | $29.46 | $29.77 | $29.77 | 410,596 |
| 2016-06-20 | $30.41 | $30.98 | $29.91 | $30.12 | $30.12 | 723,217 |
| 2016-06-17 | $28.93 | $30.10 | $28.70 | $29.80 | $29.80 | 692,468 |
| 2016-06-16 | $28.96 | $29.02 | $28.21 | $28.95 | $28.95 | 375,275 |
| 2016-06-15 | $27.79 | $28.97 | $27.55 | $28.94 | $28.94 | 595,886 |
| 2016-06-14 | $27.46 | $27.86 | $27.00 | $27.70 | $27.70 | 183,109 |
| 2016-06-13 | $28.09 | $28.66 | $27.38 | $27.58 | $27.58 | 328,651 |
| 2016-06-10 | $28.06 | $28.66 | $27.85 | $28.37 | $28.37 | 314,586 |
| 2016-06-09 | $28.28 | $28.44 | $27.80 | $28.38 | $28.38 | 300,439 |
| 2016-06-08 | $28.91 | $29.01 | $27.84 | $28.35 | $28.35 | 518,643 |
| 2016-06-07 | $28.48 | $29.20 | $28.40 | $28.85 | $28.85 | 299,719 |
| 2016-06-06 | $29.00 | $29.32 | $28.33 | $28.55 | $28.55 | 399,592 |
| 2016-06-03 | $26.90 | $28.01 | $26.54 | $27.93 | $27.93 | 344,825 |
| 2016-06-02 | $26.90 | $27.17 | $26.42 | $26.87 | $26.87 | 235,567 |
| 2016-06-01 | $26.87 | $27.28 | $26.80 | $26.90 | $26.90 | 211,567 |
| 2016-05-31 | $27.01 | $27.22 | $26.76 | $27.02 | $27.02 | 177,228 |
| 2016-05-27 | $26.79 | $27.14 | $26.74 | $27.06 | $27.06 | 182,753 |
| 2016-05-26 | $26.40 | $27.04 | $26.21 | $26.83 | $26.83 | 236,016 |
| 2016-05-25 | $26.61 | $27.00 | $26.03 | $26.41 | $26.41 | 231,890 |
| 2016-05-24 | $25.29 | $26.88 | $25.15 | $26.62 | $26.62 | 579,913 |
| 2016-05-23 | $25.08 | $25.48 | $24.67 | $25.00 | $25.00 | 202,665 |
| 2016-05-20 | $24.90 | $25.33 | $24.50 | $25.30 | $25.30 | 218,050 |
| 2016-05-19 | $24.64 | $24.92 | $23.86 | $24.84 | $24.84 | 373,662 |
| 2016-05-18 | $24.80 | $25.65 | $24.53 | $24.78 | $24.78 | 328,751 |
| 2016-05-17 | $25.43 | $26.06 | $24.70 | $24.88 | $24.88 | 362,795 |
| 2016-05-16 | $25.54 | $26.15 | $25.45 | $25.62 | $25.62 | 266,457 |
| 2016-05-13 | $25.15 | $26.40 | $25.02 | $25.73 | $25.73 | 364,994 |
| 2016-05-12 | $26.59 | $26.96 | $24.89 | $25.46 | $25.46 | 799,727 |
| 2016-05-11 | $27.29 | $27.79 | $26.21 | $26.58 | $26.58 | 586,626 |
| 2016-05-10 | $29.99 | $30.35 | $25.69 | $27.50 | $27.50 | 1,761,842 |
| 2016-05-09 | $28.50 | $29.95 | $28.48 | $29.60 | $29.60 | 1,166,529 |
| 2016-05-06 | $27.81 | $28.39 | $27.52 | $28.20 | $28.20 | 249,939 |
| 2016-05-05 | $27.87 | $28.44 | $27.62 | $27.97 | $27.97 | 456,439 |
| 2016-05-04 | $27.56 | $27.65 | $26.77 | $27.54 | $27.54 | 323,673 |
| 2016-05-03 | $27.82 | $28.64 | $27.51 | $27.78 | $27.78 | 224,430 |
| 2016-05-02 | $28.04 | $28.54 | $27.72 | $28.38 | $28.38 | 276,936 |
| 2016-04-29 | $27.66 | $28.25 | $27.01 | $28.01 | $28.01 | 354,391 |
| 2016-04-28 | $28.64 | $28.69 | $27.85 | $27.91 | $27.91 | 315,480 |
| 2016-04-27 | $28.98 | $29.26 | $28.32 | $28.75 | $28.75 | 288,312 |
| 2016-04-26 | $28.55 | $29.04 | $28.00 | $29.00 | $29.00 | 332,557 |
| 2016-04-25 | $29.30 | $29.77 | $28.19 | $28.60 | $28.60 | 441,542 |
| 2016-04-22 | $28.03 | $29.36 | $28.03 | $29.17 | $29.17 | 429,227 |
| 2016-04-21 | $28.13 | $28.59 | $27.69 | $28.03 | $28.03 | 271,972 |
| 2016-04-20 | $27.54 | $28.02 | $26.66 | $27.69 | $27.69 | 217,034 |
| 2016-04-19 | $28.67 | $28.83 | $26.73 | $27.43 | $27.43 | 392,206 |
| 2016-04-18 | $27.89 | $28.79 | $27.70 | $28.29 | $28.29 | 334,807 |
| 2016-04-15 | $28.09 | $28.10 | $27.20 | $27.77 | $27.77 | 281,783 |
| 2016-04-14 | $28.00 | $28.64 | $27.55 | $28.09 | $28.09 | 294,205 |
| 2016-04-13 | $28.12 | $28.12 | $27.25 | $27.87 | $27.87 | 359,174 |
| 2016-04-12 | $27.99 | $28.25 | $27.06 | $27.83 | $27.83 | 301,648 |
| 2016-04-11 | $27.90 | $28.50 | $27.34 | $27.51 | $27.51 | 416,053 |
| 2016-04-08 | $27.25 | $27.70 | $26.67 | $27.30 | $27.30 | 372,213 |
| 2016-04-07 | $26.55 | $27.26 | $26.00 | $26.93 | $26.93 | 582,350 |
| 2016-04-06 | $24.00 | $26.94 | $24.00 | $26.65 | $26.65 | 1,427,485 |
| 2016-04-05 | $23.02 | $24.15 | $23.00 | $23.65 | $23.65 | 207,525 |
| 2016-04-04 | $24.28 | $24.37 | $23.03 | $23.44 | $23.44 | 258,375 |
| 2016-04-01 | $24.02 | $24.19 | $23.63 | $24.05 | $24.05 | 273,552 |
| 2016-03-31 | $23.75 | $24.40 | $23.57 | $24.21 | $24.21 | 267,859 |
| 2016-03-30 | $24.20 | $24.24 | $23.46 | $23.75 | $23.75 | 291,962 |
| 2016-03-29 | $23.14 | $24.44 | $23.00 | $24.16 | $24.16 | 329,064 |
| 2016-03-28 | $22.85 | $23.59 | $22.73 | $23.30 | $23.30 | 321,283 |
| 2016-03-24 | $22.96 | $23.45 | $22.51 | $22.99 | $22.99 | 261,940 |
| 2016-03-23 | $23.79 | $24.16 | $22.80 | $23.01 | $23.01 | 230,384 |
| 2016-03-22 | $24.07 | $24.26 | $23.42 | $23.84 | $23.84 | 250,420 |
| 2016-03-21 | $24.63 | $24.67 | $23.75 | $24.14 | $24.14 | 569,733 |
| 2016-03-18 | $22.98 | $24.32 | $22.86 | $24.05 | $24.05 | 899,156 |
| 2016-03-17 | $22.03 | $23.24 | $22.03 | $22.83 | $22.83 | 513,696 |
| 2016-03-16 | $21.57 | $22.31 | $21.50 | $22.08 | $22.08 | 350,145 |
| 2016-03-15 | $22.25 | $22.39 | $21.44 | $21.77 | $21.77 | 342,142 |
| 2016-03-14 | $22.70 | $22.88 | $21.91 | $22.39 | $22.39 | 371,522 |
| 2016-03-11 | $23.74 | $23.86 | $22.47 | $22.84 | $22.84 | 512,136 |
| 2016-03-10 | $24.15 | $24.50 | $22.51 | $23.38 | $23.38 | 669,854 |
| 2016-03-09 | $23.20 | $24.80 | $21.85 | $24.06 | $24.06 | 1,036,243 |
| 2016-03-08 | $22.40 | $22.68 | $21.27 | $21.93 | $21.93 | 599,879 |
| 2016-03-07 | $22.11 | $22.98 | $22.00 | $22.55 | $22.55 | 442,926 |
| 2016-03-04 | $24.37 | $24.50 | $21.53 | $22.29 | $22.29 | 977,964 |
| 2016-03-03 | $23.59 | $24.34 | $23.50 | $24.27 | $24.27 | 407,808 |
| 2016-03-02 | $24.33 | $24.33 | $22.72 | $23.50 | $23.50 | 462,464 |
| 2016-03-01 | $24.11 | $24.61 | $23.34 | $24.33 | $24.33 | 328,244 |
| 2016-02-29 | $23.38 | $24.41 | $23.36 | $23.74 | $23.74 | 442,145 |
| 2016-02-26 | $23.47 | $24.09 | $23.21 | $23.44 | $23.44 | 345,796 |
| 2016-02-25 | $22.56 | $23.40 | $22.25 | $23.23 | $23.23 | 268,236 |
| 2016-02-24 | $21.54 | $22.41 | $21.50 | $22.37 | $22.37 | 211,762 |
| 2016-02-23 | $22.40 | $22.42 | $21.00 | $22.26 | $22.26 | 248,758 |
| 2016-02-22 | $21.59 | $22.61 | $21.50 | $22.44 | $22.44 | 260,624 |
| 2016-02-19 | $21.24 | $21.78 | $21.20 | $21.42 | $21.42 | 197,494 |
| 2016-02-18 | $21.49 | $21.81 | $21.10 | $21.48 | $21.48 | 222,463 |
| 2016-02-17 | $22.00 | $22.42 | $21.42 | $21.60 | $21.60 | 396,295 |
| 2016-02-16 | $21.93 | $22.21 | $20.60 | $21.49 | $21.49 | 382,978 |
| 2016-02-12 | $19.98 | $21.58 | $19.95 | $21.48 | $21.48 | 341,632 |
| 2016-02-11 | $19.60 | $20.00 | $19.01 | $19.49 | $19.49 | 347,675 |
| 2016-02-10 | $20.55 | $21.05 | $20.18 | $20.32 | $20.32 | 257,561 |
| 2016-02-09 | $19.30 | $20.70 | $19.00 | $20.30 | $20.30 | 292,338 |
| 2016-02-08 | $19.53 | $19.89 | $19.07 | $19.82 | $19.82 | 309,646 |
| 2016-02-05 | $20.81 | $21.24 | $19.90 | $20.01 | $20.01 | 271,695 |
| 2016-02-04 | $20.24 | $21.40 | $20.23 | $20.99 | $20.99 | 315,396 |
| 2016-02-03 | $21.06 | $21.08 | $19.66 | $20.29 | $20.29 | 368,668 |
| 2016-02-02 | $21.41 | $21.50 | $20.39 | $20.75 | $20.75 | 259,351 |
| 2016-02-01 | $21.61 | $22.01 | $21.26 | $21.79 | $21.79 | 227,152 |
| 2016-01-29 | $21.25 | $21.99 | $21.25 | $21.96 | $21.96 | 227,815 |
| 2016-01-28 | $21.97 | $22.65 | $20.99 | $21.25 | $21.25 | 236,019 |
| 2016-01-27 | $21.63 | $22.03 | $21.25 | $21.55 | $21.55 | 264,097 |
| 2016-01-26 | $21.36 | $21.93 | $20.87 | $21.63 | $21.63 | 233,125 |
| 2016-01-25 | $21.76 | $21.80 | $20.85 | $21.15 | $21.15 | 251,591 |
| 2016-01-22 | $21.15 | $22.65 | $21.02 | $21.86 | $21.86 | 348,085 |
| 2016-01-21 | $20.32 | $21.64 | $20.20 | $20.56 | $20.56 | 293,728 |
| 2016-01-20 | $20.12 | $20.57 | $18.74 | $20.22 | $20.22 | 836,207 |
| 2016-01-19 | $22.19 | $22.58 | $20.26 | $20.51 | $20.51 | 483,363 |
| 2016-01-15 | $21.49 | $22.16 | $21.08 | $21.74 | $21.74 | 536,250 |
| 2016-01-14 | $21.78 | $22.60 | $20.76 | $22.23 | $22.23 | 556,142 |
| 2016-01-13 | $23.37 | $23.57 | $21.38 | $21.61 | $21.61 | 521,007 |
| 2016-01-12 | $23.79 | $24.37 | $22.83 | $23.30 | $23.30 | 404,675 |
| 2016-01-11 | $23.53 | $23.81 | $22.64 | $23.54 | $23.54 | 495,637 |
| 2016-01-08 | $23.60 | $25.00 | $23.20 | $23.28 | $23.28 | 1,111,131 |
| 2016-01-07 | $22.00 | $22.29 | $21.19 | $21.67 | $21.67 | 627,397 |
| 2016-01-06 | $22.87 | $23.08 | $22.12 | $22.52 | $22.52 | 505,393 |
| 2016-01-05 | $23.38 | $23.69 | $22.77 | $23.43 | $23.43 | 418,864 |
| 2016-01-04 | $23.79 | $23.92 | $23.11 | $23.33 | $23.33 | 500,655 |
| 2015-12-31 | $24.22 | $24.61 | $23.96 | $24.33 | $24.33 | 619,535 |
| 2015-12-30 | $23.92 | $24.86 | $23.83 | $24.59 | $24.59 | 501,775 |
| 2015-12-29 | $23.17 | $24.41 | $22.65 | $23.84 | $23.84 | 605,598 |
| 2015-12-28 | $23.10 | $23.20 | $22.27 | $22.90 | $22.90 | 409,011 |
| 2015-12-24 | $23.08 | $23.44 | $22.78 | $23.19 | $23.19 | 215,606 |
| 2015-12-23 | $22.61 | $23.45 | $22.41 | $23.31 | $23.31 | 515,454 |
| 2015-12-22 | $21.91 | $22.88 | $21.34 | $22.69 | $22.69 | 602,973 |
| 2015-12-21 | $22.85 | $23.21 | $21.24 | $21.81 | $21.81 | 1,617,895 |
| 2015-12-18 | $24.13 | $24.52 | $21.76 | $23.02 | $23.02 | 1,815,910 |
| 2015-12-17 | $25.81 | $26.13 | $24.01 | $24.18 | $24.18 | 684,935 |
| 2015-12-16 | $25.25 | $26.35 | $25.03 | $25.79 | $25.79 | 974,022 |
| 2015-12-15 | $24.67 | $25.32 | $24.50 | $24.85 | $24.85 | 498,812 |
| 2015-12-14 | $24.94 | $25.52 | $23.49 | $24.54 | $24.54 | 895,880 |
| 2015-12-11 | $26.29 | $26.68 | $24.87 | $24.94 | $24.94 | 850,873 |
| 2015-12-10 | $26.23 | $27.61 | $26.13 | $27.00 | $27.00 | 518,520 |
| 2015-12-09 | $27.54 | $27.82 | $26.04 | $26.25 | $26.25 | 746,282 |
| 2015-12-08 | $26.68 | $27.61 | $26.05 | $27.58 | $27.58 | 660,979 |
| 2015-12-07 | $31.19 | $31.45 | $26.60 | $27.28 | $27.28 | 1,639,828 |
| 2015-12-04 | $30.28 | $32.38 | $30.09 | $30.63 | $30.63 | 1,004,699 |
| 2015-12-03 | $34.23 | $34.96 | $29.75 | $30.54 | $30.54 | 1,347,640 |
| 2015-12-02 | $36.03 | $36.07 | $34.05 | $34.23 | $34.23 | 725,751 |
| 2015-12-01 | $33.69 | $35.91 | $33.51 | $35.54 | $35.54 | 1,876,478 |
| 2015-11-30 | $33.34 | $33.48 | $32.67 | $33.26 | $33.26 | 509,660 |
| 2015-11-27 | $33.02 | $33.19 | $32.61 | $32.97 | $32.97 | 441,724 |
| 2015-11-25 | $31.09 | $32.94 | $31.06 | $32.90 | $32.90 | 423,902 |
| 2015-11-24 | $31.00 | $31.46 | $30.40 | $30.96 | $30.96 | 398,569 |
| 2015-11-23 | $31.60 | $32.53 | $31.27 | $31.39 | $31.39 | 548,903 |
| 2015-11-20 | $31.72 | $31.80 | $30.91 | $31.40 | $31.40 | 365,937 |
| 2015-11-19 | $31.06 | $32.00 | $30.91 | $30.99 | $30.99 | 244,800 |
| 2015-11-18 | $30.28 | $31.38 | $29.74 | $31.08 | $31.08 | 461,206 |
| 2015-11-17 | $30.89 | $31.39 | $30.23 | $30.35 | $30.35 | 317,513 |
| 2015-11-16 | $30.19 | $30.73 | $29.49 | $30.70 | $30.70 | 309,924 |
| 2015-11-13 | $30.62 | $30.95 | $29.69 | $29.90 | $29.90 | 306,784 |
| 2015-11-12 | $32.10 | $32.51 | $30.51 | $30.70 | $30.70 | 498,056 |
| 2015-11-11 | $31.21 | $33.08 | $31.20 | $32.26 | $32.26 | 657,405 |
| 2015-11-10 | $29.78 | $31.08 | $29.40 | $31.05 | $31.05 | 375,604 |
| 2015-11-09 | $30.49 | $30.68 | $29.62 | $29.87 | $29.87 | 558,913 |
| 2015-11-06 | $28.54 | $30.41 | $28.42 | $30.28 | $30.28 | 533,453 |
| 2015-11-05 | $29.86 | $30.32 | $28.02 | $28.79 | $28.79 | 609,027 |
| 2015-11-04 | $31.79 | $32.00 | $29.22 | $29.55 | $29.55 | 909,430 |
| 2015-11-03 | $29.53 | $30.00 | $28.77 | $29.83 | $29.83 | 423,107 |
| 2015-11-02 | $28.10 | $29.82 | $27.38 | $29.53 | $29.53 | 630,355 |
| 2015-10-30 | $30.19 | $30.99 | $27.60 | $28.03 | $28.03 | 880,609 |
| 2015-10-29 | $31.24 | $31.66 | $30.00 | $30.13 | $30.13 | 305,380 |
| 2015-10-28 | $30.34 | $31.92 | $30.29 | $31.54 | $31.54 | 264,689 |
| 2015-10-27 | $32.06 | $32.11 | $30.20 | $30.34 | $30.34 | 414,866 |
| 2015-10-26 | $30.95 | $32.44 | $30.95 | $32.36 | $32.36 | 300,179 |
| 2015-10-23 | $31.50 | $31.79 | $30.01 | $30.87 | $30.87 | 382,723 |
| 2015-10-22 | $33.66 | $33.66 | $30.17 | $31.41 | $31.41 | 833,550 |
| 2015-10-21 | $32.36 | $33.87 | $31.93 | $33.34 | $33.34 | 591,403 |
| 2015-10-20 | $32.00 | $33.14 | $31.90 | $32.22 | $32.22 | 411,686 |
| 2015-10-19 | $30.43 | $32.23 | $30.43 | $32.14 | $32.14 | 601,724 |
| 2015-10-16 | $30.33 | $30.73 | $29.56 | $30.42 | $30.42 | 265,309 |
| 2015-10-15 | $29.37 | $30.34 | $29.35 | $30.28 | $30.28 | 332,500 |
| 2015-10-14 | $32.11 | $32.14 | $29.18 | $29.32 | $29.32 | 826,124 |
| 2015-10-13 | $32.69 | $33.40 | $30.89 | $31.48 | $31.48 | 532,229 |
| 2015-10-12 | $32.82 | $33.33 | $32.00 | $32.69 | $32.69 | 543,223 |
| 2015-10-09 | $31.74 | $32.86 | $31.57 | $32.33 | $32.33 | 728,663 |
| 2015-10-08 | $31.61 | $32.32 | $30.68 | $31.56 | $31.56 | 810,378 |
| 2015-10-07 | $30.10 | $32.38 | $29.52 | $31.39 | $31.39 | 951,949 |
| 2015-10-06 | $29.80 | $30.60 | $29.07 | $30.37 | $30.37 | 772,658 |
| 2015-10-05 | $27.29 | $29.52 | $27.29 | $29.35 | $29.35 | 821,004 |
| 2015-10-02 | $27.12 | $27.12 | $25.70 | $26.75 | $26.75 | 333,858 |
| 2015-10-01 | $27.40 | $27.97 | $26.62 | $27.60 | $27.60 | 443,541 |
| 2015-09-30 | $26.64 | $28.10 | $26.46 | $27.19 | $27.19 | 625,350 |
| 2015-09-29 | $26.82 | $27.68 | $26.10 | $26.35 | $26.35 | 405,664 |
| 2015-09-28 | $28.51 | $28.77 | $26.06 | $26.91 | $26.91 | 729,788 |
| 2015-09-25 | $28.67 | $29.65 | $28.62 | $28.72 | $28.72 | 433,793 |
| 2015-09-24 | $27.62 | $28.50 | $27.48 | $28.31 | $28.31 | 239,190 |
| 2015-09-23 | $27.47 | $28.27 | $27.47 | $27.80 | $27.80 | 174,757 |
| 2015-09-22 | $27.88 | $28.08 | $26.92 | $27.39 | $27.39 | 435,109 |
| 2015-09-21 | $29.27 | $29.73 | $28.00 | $28.30 | $28.30 | 331,387 |
| 2015-09-18 | $29.20 | $29.87 | $28.87 | $28.97 | $28.97 | 426,291 |
| 2015-09-17 | $29.60 | $30.17 | $29.15 | $29.57 | $29.57 | 681,370 |
| 2015-09-16 | $29.10 | $29.74 | $28.90 | $29.58 | $29.58 | 332,015 |
| 2015-09-15 | $28.67 | $29.24 | $28.65 | $29.06 | $29.06 | 573,246 |
| 2015-09-14 | $28.45 | $28.69 | $27.92 | $28.47 | $28.47 | 379,861 |
| 2015-09-11 | $27.41 | $28.49 | $26.51 | $28.40 | $28.40 | 620,971 |
| 2015-09-10 | $27.73 | $27.85 | $25.85 | $27.48 | $27.48 | 557,256 |
| 2015-09-09 | $29.63 | $29.63 | $27.70 | $28.01 | $28.01 | 510,654 |
| 2015-09-08 | $27.24 | $28.74 | $26.99 | $28.43 | $28.43 | 780,804 |
| 2015-09-04 | $26.56 | $27.61 | $26.50 | $26.94 | $26.94 | 396,636 |
| 2015-09-03 | $26.49 | $27.72 | $26.43 | $27.05 | $27.05 | 805,437 |
| 2015-09-02 | $25.51 | $26.55 | $25.24 | $26.28 | $26.28 | 447,675 |
| 2015-09-01 | $25.51 | $25.99 | $24.58 | $25.15 | $25.15 | 443,662 |
| 2015-08-31 | $24.78 | $26.20 | $24.64 | $26.04 | $26.04 | 427,652 |
| 2015-08-28 | $24.41 | $25.06 | $24.26 | $24.85 | $24.85 | 207,971 |
| 2015-08-27 | $24.50 | $24.59 | $23.52 | $24.43 | $24.43 | 281,360 |
| 2015-08-26 | $23.75 | $24.46 | $23.05 | $24.22 | $24.22 | 304,592 |
| 2015-08-25 | $24.66 | $25.19 | $23.03 | $23.05 | $23.05 | 595,050 |
| 2015-08-24 | $23.55 | $24.81 | $23.00 | $23.67 | $23.67 | 401,353 |
| 2015-08-21 | $24.52 | $25.36 | $24.20 | $24.90 | $24.90 | 338,003 |
| 2015-08-20 | $26.33 | $26.33 | $24.57 | $24.89 | $24.89 | 387,411 |
| 2015-08-19 | $26.00 | $26.48 | $25.87 | $26.26 | $26.26 | 285,425 |
| 2015-08-18 | $26.46 | $26.62 | $26.15 | $26.27 | $26.27 | 269,782 |
| 2015-08-17 | $26.28 | $26.75 | $25.86 | $26.17 | $26.17 | 382,730 |
| 2015-08-14 | $25.74 | $26.53 | $25.20 | $26.27 | $26.27 | 409,722 |
| 2015-08-13 | $25.00 | $26.00 | $24.50 | $25.51 | $25.51 | 471,645 |
| 2015-08-12 | $24.40 | $24.97 | $23.93 | $24.87 | $24.87 | 350,912 |
| 2015-08-11 | $23.70 | $24.53 | $23.49 | $24.42 | $24.42 | 331,270 |
| 2015-08-10 | $23.65 | $24.05 | $23.38 | $23.77 | $23.77 | 376,293 |
| 2015-08-07 | $23.92 | $24.15 | $22.74 | $23.31 | $23.31 | 410,820 |
| 2015-08-06 | $22.68 | $24.50 | $22.68 | $23.90 | $23.90 | 792,556 |
| 2015-08-05 | $19.95 | $23.48 | $19.94 | $23.21 | $23.21 | 1,246,004 |
| 2015-08-04 | $19.07 | $19.31 | $18.64 | $18.82 | $18.82 | 134,667 |
| 2015-08-03 | $19.52 | $19.52 | $18.62 | $19.07 | $19.07 | 93,720 |
| 2015-07-31 | $19.25 | $19.82 | $19.25 | $19.54 | $19.54 | 113,723 |
| 2015-07-30 | $19.18 | $19.37 | $19.00 | $19.29 | $19.29 | 76,755 |
| 2015-07-29 | $18.57 | $19.30 | $18.40 | $19.27 | $19.27 | 149,992 |
| 2015-07-28 | $18.66 | $19.05 | $18.12 | $18.54 | $18.54 | 188,226 |
| 2015-07-27 | $18.65 | $18.90 | $18.14 | $18.64 | $18.64 | 166,567 |
| 2015-07-24 | $19.03 | $19.03 | $18.40 | $18.47 | $18.47 | 148,433 |
| 2015-07-23 | $19.58 | $19.91 | $18.75 | $18.97 | $18.97 | 102,882 |
| 2015-07-22 | $18.81 | $19.66 | $18.81 | $19.48 | $19.48 | 186,116 |
| 2015-07-21 | $18.82 | $18.98 | $18.49 | $18.80 | $18.80 | 81,919 |
| 2015-07-20 | $18.48 | $18.90 | $17.85 | $18.82 | $18.82 | 319,286 |
| 2015-07-17 | $18.62 | $18.80 | $18.15 | $18.54 | $18.54 | 149,632 |
| 2015-07-16 | $19.03 | $19.05 | $18.67 | $18.88 | $18.88 | 62,682 |
| 2015-07-15 | $19.42 | $19.42 | $18.64 | $18.86 | $18.86 | 177,748 |
| 2015-07-14 | $19.72 | $19.72 | $19.25 | $19.45 | $19.45 | 96,173 |
| 2015-07-13 | $19.12 | $19.99 | $19.00 | $19.66 | $19.66 | 177,635 |
| 2015-07-10 | $18.88 | $19.09 | $18.78 | $19.03 | $19.03 | 85,933 |
| 2015-07-09 | $18.85 | $18.91 | $18.62 | $18.78 | $18.78 | 163,470 |
| 2015-07-08 | $18.68 | $18.80 | $18.42 | $18.55 | $18.55 | 84,149 |
| 2015-07-07 | $18.62 | $18.87 | $17.97 | $18.79 | $18.79 | 155,236 |
| 2015-07-06 | $18.69 | $19.05 | $18.30 | $18.95 | $18.95 | 219,017 |
| 2015-07-02 | $19.39 | $19.67 | $18.51 | $18.81 | $18.81 | 172,605 |
| 2015-07-01 | $19.93 | $19.97 | $19.02 | $19.36 | $19.36 | 171,268 |
| 2015-06-30 | $19.50 | $19.96 | $19.33 | $19.78 | $19.78 | 131,947 |
| 2015-06-29 | $19.74 | $19.86 | $18.93 | $19.20 | $19.20 | 189,267 |
| 2015-06-26 | $19.77 | $19.96 | $19.67 | $19.92 | $19.92 | 294,613 |
| 2015-06-25 | $20.00 | $20.10 | $19.71 | $19.77 | $19.77 | 136,519 |
| 2015-06-24 | $19.50 | $20.10 | $19.47 | $19.86 | $19.86 | 413,496 |
| 2015-06-23 | $19.21 | $19.49 | $19.04 | $19.47 | $19.47 | 184,320 |
| 2015-06-22 | $19.32 | $19.45 | $18.96 | $19.10 | $19.10 | 117,374 |
| 2015-06-19 | $18.95 | $19.63 | $18.87 | $19.14 | $19.14 | 393,743 |
LGI Homes Inc (LGIH) News Headlines
Recent LGI Homes Inc (LGIH) News
Similar Companies to LGI Homes Inc (LGIH) in the Residential Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lennar Corp - Class A | LEN | Residential Construction | Consumer Cyclical | 18,235 |
| D.R. Horton Inc | DHI | Residential Construction | Consumer Cyclical | 12,380 |
| PulteGroup Inc | PHM | Residential Construction | Consumer Cyclical | 9,200 |
| Toll Brothers Inc | TOL | Residential Construction | Consumer Cyclical | 8,400 |
| Beazer Homes USA Inc | BZH | Residential Construction | Consumer Cyclical | 7,000 |
| Skyline Champion Corp | SKY | Residential Construction | Consumer Cyclical | 7,000 |
| Taylor Morrison Home Corp | TMHC | Residential Construction | Consumer Cyclical | 5,500 |
| Meritage Homes Corp | MTH | Residential Construction | Consumer Cyclical | 4,140 |
| Tri Pointe Homes Inc | TPH | Residential Construction | Consumer Cyclical | 3,300 |
| Century Communities Inc | CCS | Residential Construction | Consumer Cyclical | 3,240 |