Ligand Pharmaceuticals Inc - Class B (LGND) Exchange: NASDAQ
Data as of April 24, 2024
$81.36 ($-0.07) -0.09%
Ligand Pharmaceuticals Inc - Class B - Daily Information
Click for more stock information on Ligand Pharmaceuticals Inc - Class B.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $81.48 |
| Previous Close | $81.36 |
| High | $81.73 |
| Low | $80.43 |
| Adjusted Open | $81.48 |
| Previous Adjusted Close | $81.36 |
| Adjusted High | $81.73 |
| Adjusted Low | $80.43 |
About Ligand Pharmaceuticals Inc - Class B (LGND)
Ligand is a revenue-generating biopharmaceutical company focused on developing or acquiring technologies that help pharmaceutical companies discover and develop medicines. Our business model creates value for stockholders by providing a diversified portfolio of biotech and pharmaceutical product revenue streams that are supported by an efficient and low corporate cost structure. Our goal is to offer investors an opportunity to participate in the promise of the biotech industry in a profitable, diversified and lower-risk business than a typical biotech company. Our business model is based on doing what we do best: drug discovery, early-stage drug development, product reformulation and partnering. We partner with other pharmaceutical companies to leverage what they do best (late-stage development, regulatory management and commercialization) ultimately to generate our revenue. Ligand’s OmniAb ® technology platform is a patent-protected transgenic animal platform used in the discovery of fully human monoclonal and bispecific therapeutic antibodies. The Captisol platform technology is a patent-protected, chemically modified cyclodextrin with a structure designed to optimize the solubility and stability of drugs. Ligand’s Pelican Expression Technology is a robust, validated, cost-effective and scalable platform for recombinant protein production that is especially well-suited for complex, large-scale protein production where traditional systems are not. Ab Initio™ technology and services for the design and preparation of customized antigens enable the successful discovery of therapeutic antibodies against difficult-to-access cellular targets. Ligand has established multiple alliances, licenses and other business relationships with the world’s leading pharmaceutical companies including Amgen, Merck, Pfizer, Sanofi, Janssen, Takeda, Servier, Gilead Sciences and Baxter International.
Invest in Ligand Pharmaceuticals Inc - Class B (LGND)
Historical Stock Data for Ligand Pharmaceuticals Inc - Class B (LGND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $81.48 | $81.73 | $80.43 | $81.36 | $81.36 | 171,376 |
| 2024-04-11 | $81.42 | $81.56 | $80.58 | $81.43 | $81.43 | 147,248 |
| 2024-04-10 | $79.63 | $81.04 | $78.88 | $80.78 | $80.78 | 146,147 |
| 2024-04-09 | $79.46 | $81.64 | $78.89 | $81.50 | $81.50 | 142,118 |
| 2024-04-08 | $77.49 | $80.21 | $77.48 | $79.60 | $79.60 | 160,954 |
| 2024-04-05 | $77.45 | $78.35 | $76.02 | $77.96 | $77.96 | 165,654 |
| 2024-04-04 | $78.01 | $78.87 | $76.93 | $77.98 | $77.98 | 311,742 |
| 2024-04-03 | $72.60 | $74.88 | $72.51 | $74.73 | $74.73 | 101,469 |
| 2024-04-02 | $73.20 | $73.35 | $72.30 | $73.21 | $73.21 | 122,828 |
| 2024-04-01 | $73.35 | $73.62 | $71.22 | $73.60 | $73.60 | 165,525 |
| 2024-03-28 | $71.29 | $73.42 | $71.12 | $73.10 | $73.10 | 109,733 |
| 2024-03-27 | $69.26 | $71.85 | $68.80 | $71.27 | $71.27 | 191,807 |
| 2024-03-26 | $69.82 | $70.25 | $68.25 | $68.64 | $68.64 | 107,915 |
| 2024-03-25 | $71.38 | $71.68 | $68.98 | $69.25 | $69.25 | 107,055 |
| 2024-03-22 | $72.91 | $72.91 | $71.00 | $71.00 | $71.00 | 67,489 |
| 2024-03-21 | $73.74 | $73.88 | $72.42 | $72.96 | $72.96 | 91,154 |
| 2024-03-20 | $72.29 | $74.34 | $71.74 | $73.11 | $73.11 | 142,088 |
| 2024-03-19 | $71.74 | $73.03 | $71.72 | $72.21 | $72.21 | 101,856 |
| 2024-03-18 | $71.20 | $73.65 | $70.03 | $72.14 | $72.14 | 182,492 |
| 2024-03-15 | $71.43 | $72.20 | $69.84 | $71.09 | $71.09 | 1,219,488 |
| 2024-03-14 | $72.72 | $73.91 | $71.45 | $71.93 | $71.93 | 205,506 |
| 2024-03-13 | $72.44 | $74.04 | $72.21 | $72.76 | $72.76 | 142,853 |
| 2024-03-12 | $72.52 | $72.59 | $71.06 | $72.36 | $72.36 | 129,102 |
| 2024-03-11 | $73.65 | $73.80 | $71.83 | $72.25 | $72.25 | 114,609 |
| 2024-03-08 | $73.06 | $75.31 | $72.28 | $73.77 | $73.77 | 191,480 |
| 2024-03-07 | $72.96 | $74.97 | $72.47 | $72.47 | $72.47 | 141,214 |
| 2024-03-06 | $74.65 | $74.75 | $71.72 | $72.71 | $72.71 | 179,053 |
| 2024-03-05 | $75.71 | $76.88 | $72.35 | $74.00 | $74.00 | 217,973 |
| 2024-03-04 | $78.75 | $78.75 | $75.41 | $76.28 | $76.28 | 185,547 |
| 2024-03-01 | $80.05 | $80.94 | $77.07 | $78.70 | $78.70 | 173,044 |
| 2024-02-29 | $85.06 | $85.06 | $75.83 | $79.35 | $79.35 | 327,716 |
| 2024-02-28 | $88.28 | $89.88 | $82.22 | $84.35 | $84.35 | 436,733 |
| 2024-02-27 | $85.18 | $94.57 | $80.00 | $89.20 | $89.20 | 797,106 |
| 2024-02-26 | $75.15 | $75.95 | $73.94 | $74.42 | $74.42 | 91,797 |
| 2024-02-23 | $74.00 | $75.87 | $72.29 | $75.87 | $75.87 | 103,556 |
| 2024-02-22 | $72.44 | $74.00 | $71.71 | $73.56 | $73.56 | 94,647 |
| 2024-02-21 | $71.94 | $72.67 | $71.47 | $72.67 | $72.67 | 117,239 |
| 2024-02-20 | $72.81 | $73.74 | $72.25 | $72.37 | $72.37 | 93,988 |
| 2024-02-16 | $74.30 | $75.11 | $73.55 | $73.66 | $73.66 | 108,638 |
| 2024-02-15 | $74.32 | $75.45 | $73.11 | $74.65 | $74.65 | 122,365 |
| 2024-02-14 | $71.77 | $73.94 | $71.57 | $73.62 | $73.62 | 153,969 |
| 2024-02-13 | $73.34 | $74.75 | $70.58 | $71.00 | $71.00 | 154,242 |
| 2024-02-12 | $76.19 | $76.90 | $75.41 | $75.64 | $75.64 | 95,768 |
| 2024-02-09 | $75.05 | $76.95 | $74.60 | $75.88 | $75.88 | 111,138 |
| 2024-02-08 | $73.98 | $75.55 | $73.98 | $75.41 | $75.41 | 176,804 |
| 2024-02-07 | $75.11 | $75.11 | $74.07 | $74.51 | $74.51 | 122,379 |
| 2024-02-06 | $74.22 | $75.76 | $73.42 | $75.31 | $75.31 | 179,115 |
| 2024-02-05 | $74.21 | $75.32 | $73.30 | $74.72 | $74.72 | 78,568 |
| 2024-02-02 | $73.35 | $74.80 | $73.32 | $74.54 | $74.54 | 68,445 |
| 2024-02-01 | $73.61 | $74.25 | $71.95 | $74.17 | $74.17 | 75,440 |
| 2024-01-31 | $73.79 | $74.48 | $73.06 | $73.10 | $73.10 | 82,935 |
| 2024-01-30 | $74.65 | $74.65 | $73.41 | $73.91 | $73.91 | 72,061 |
| 2024-01-29 | $76.38 | $76.38 | $74.10 | $75.06 | $75.06 | 75,426 |
| 2024-01-26 | $75.55 | $76.66 | $75.21 | $76.45 | $76.45 | 89,388 |
| 2024-01-25 | $74.79 | $76.66 | $73.10 | $75.29 | $75.29 | 99,024 |
| 2024-01-24 | $74.20 | $74.67 | $72.86 | $74.17 | $74.17 | 76,047 |
| 2024-01-23 | $74.16 | $74.19 | $72.39 | $73.56 | $73.56 | 83,399 |
| 2024-01-22 | $72.84 | $74.00 | $72.50 | $73.39 | $73.39 | 117,753 |
| 2024-01-19 | $71.50 | $72.65 | $70.58 | $72.52 | $72.52 | 95,474 |
| 2024-01-18 | $71.26 | $71.77 | $69.98 | $71.23 | $71.23 | 85,314 |
| 2024-01-17 | $69.98 | $71.99 | $67.53 | $70.86 | $70.86 | 106,128 |
| 2024-01-16 | $71.87 | $71.95 | $70.87 | $71.07 | $71.07 | 88,375 |
| 2024-01-12 | $73.20 | $74.34 | $71.75 | $72.60 | $72.60 | 63,982 |
| 2024-01-11 | $72.85 | $72.85 | $70.90 | $72.19 | $72.19 | 134,111 |
| 2024-01-10 | $73.27 | $73.74 | $72.26 | $73.54 | $73.54 | 104,855 |
| 2024-01-09 | $73.30 | $74.99 | $73.00 | $73.45 | $73.45 | 176,325 |
| 2024-01-08 | $73.78 | $75.15 | $71.54 | $74.35 | $74.35 | 161,245 |
| 2024-01-05 | $69.58 | $71.96 | $68.96 | $70.83 | $70.83 | 129,396 |
| 2024-01-04 | $70.34 | $72.03 | $68.80 | $70.36 | $70.36 | 103,944 |
| 2024-01-03 | $71.74 | $72.32 | $69.50 | $70.04 | $70.04 | 76,050 |
| 2024-01-02 | $71.49 | $73.58 | $71.18 | $72.31 | $72.31 | 92,546 |
| 2023-12-29 | $71.88 | $71.89 | $70.94 | $71.42 | $71.42 | 83,262 |
| 2023-12-28 | $72.08 | $72.62 | $71.24 | $71.84 | $71.84 | 52,465 |
| 2023-12-27 | $72.98 | $73.74 | $71.99 | $72.28 | $72.28 | 105,586 |
| 2023-12-26 | $71.50 | $73.50 | $70.75 | $72.63 | $72.63 | 79,258 |
| 2023-12-22 | $71.24 | $72.89 | $71.05 | $71.51 | $71.51 | 101,968 |
| 2023-12-21 | $69.85 | $71.27 | $68.76 | $70.83 | $70.83 | 88,793 |
| 2023-12-20 | $70.60 | $72.19 | $69.27 | $69.33 | $69.33 | 126,845 |
| 2023-12-19 | $69.37 | $72.03 | $69.30 | $70.23 | $70.23 | 158,593 |
| 2023-12-18 | $67.37 | $71.02 | $67.36 | $69.20 | $69.20 | 195,744 |
| 2023-12-15 | $68.14 | $68.52 | $65.84 | $67.35 | $67.35 | 470,284 |
| 2023-12-14 | $68.09 | $69.74 | $67.34 | $67.71 | $67.71 | 170,787 |
| 2023-12-13 | $63.12 | $67.28 | $62.83 | $67.28 | $67.28 | 125,713 |
| 2023-12-12 | $62.67 | $63.41 | $60.28 | $62.94 | $62.94 | 157,284 |
| 2023-12-11 | $62.00 | $62.78 | $60.80 | $62.54 | $62.54 | 144,571 |
| 2023-12-08 | $61.40 | $62.30 | $60.51 | $61.82 | $61.82 | 101,877 |
| 2023-12-07 | $59.92 | $61.66 | $59.15 | $61.40 | $61.40 | 110,488 |
| 2023-12-06 | $60.11 | $62.25 | $58.97 | $59.77 | $59.77 | 184,361 |
| 2023-12-05 | $59.57 | $60.75 | $59.03 | $59.61 | $59.61 | 159,090 |
| 2023-12-04 | $59.07 | $60.88 | $59.07 | $59.87 | $59.87 | 95,346 |
| 2023-12-01 | $58.18 | $58.99 | $57.14 | $58.75 | $58.75 | 73,816 |
| 2023-11-30 | $58.12 | $58.86 | $57.00 | $58.31 | $58.31 | 68,417 |
| 2023-11-29 | $57.99 | $58.87 | $57.38 | $57.66 | $57.66 | 82,993 |
| 2023-11-28 | $59.30 | $59.79 | $57.72 | $58.03 | $58.03 | 57,670 |
| 2023-11-27 | $59.70 | $60.25 | $59.00 | $59.01 | $59.01 | 90,610 |
| 2023-11-24 | $59.96 | $60.88 | $59.92 | $60.09 | $60.09 | 26,104 |
| 2023-11-22 | $59.14 | $60.10 | $59.10 | $59.51 | $59.51 | 43,390 |
| 2023-11-21 | $58.00 | $58.99 | $57.17 | $58.48 | $58.48 | 102,016 |
| 2023-11-20 | $58.01 | $58.47 | $57.03 | $58.12 | $58.12 | 74,752 |
| 2023-11-17 | $57.74 | $58.35 | $57.28 | $57.82 | $57.82 | 100,597 |
| 2023-11-16 | $56.57 | $57.37 | $55.30 | $57.13 | $57.13 | 91,995 |
| 2023-11-15 | $56.14 | $56.74 | $55.02 | $56.48 | $56.48 | 131,079 |
| 2023-11-14 | $56.50 | $57.41 | $55.48 | $56.47 | $56.47 | 140,293 |
| 2023-11-13 | $55.13 | $56.49 | $55.05 | $55.17 | $55.17 | 140,768 |
| 2023-11-10 | $54.78 | $55.81 | $52.97 | $55.38 | $55.38 | 136,051 |
| 2023-11-09 | $54.99 | $55.50 | $51.21 | $54.64 | $54.64 | 260,330 |
| 2023-11-08 | $53.75 | $54.14 | $51.55 | $52.23 | $52.23 | 89,612 |
| 2023-11-07 | $52.98 | $53.97 | $52.40 | $53.16 | $53.16 | 75,830 |
| 2023-11-06 | $54.49 | $55.26 | $52.72 | $53.21 | $53.21 | 71,727 |
| 2023-11-03 | $52.81 | $55.36 | $52.81 | $53.99 | $53.99 | 101,913 |
| 2023-11-02 | $53.96 | $53.96 | $51.70 | $51.81 | $51.81 | 83,429 |
| 2023-11-01 | $52.55 | $53.54 | $51.44 | $53.30 | $53.30 | 116,397 |
| 2023-10-31 | $50.87 | $52.67 | $50.87 | $52.29 | $52.29 | 77,152 |
| 2023-10-30 | $50.04 | $50.97 | $49.79 | $50.87 | $50.87 | 66,522 |
| 2023-10-27 | $51.33 | $51.77 | $49.24 | $49.57 | $49.57 | 89,155 |
| 2023-10-26 | $50.44 | $51.55 | $50.19 | $51.06 | $51.06 | 81,887 |
| 2023-10-25 | $51.50 | $52.22 | $49.75 | $50.29 | $50.29 | 122,288 |
| 2023-10-24 | $51.50 | $52.35 | $51.50 | $51.89 | $51.89 | 78,781 |
| 2023-10-23 | $52.04 | $52.22 | $51.35 | $51.36 | $51.36 | 96,130 |
| 2023-10-20 | $53.06 | $53.40 | $51.93 | $52.09 | $52.09 | 116,598 |
| 2023-10-19 | $53.80 | $53.98 | $52.58 | $52.78 | $52.78 | 87,842 |
| 2023-10-18 | $55.87 | $55.87 | $53.67 | $53.92 | $53.92 | 62,038 |
| 2023-10-17 | $56.43 | $57.33 | $56.01 | $56.16 | $56.16 | 81,450 |
| 2023-10-16 | $55.10 | $56.97 | $54.71 | $56.42 | $56.42 | 108,126 |
| 2023-10-13 | $55.29 | $55.79 | $54.67 | $54.99 | $54.99 | 62,697 |
| 2023-10-12 | $58.84 | $58.84 | $54.54 | $55.25 | $55.25 | 83,502 |
| 2023-10-11 | $60.00 | $60.00 | $58.32 | $58.87 | $58.87 | 70,491 |
| 2023-10-10 | $58.88 | $60.93 | $58.88 | $60.35 | $60.35 | 59,153 |
| 2023-10-09 | $57.74 | $58.94 | $57.71 | $58.84 | $58.84 | 74,073 |
| 2023-10-06 | $58.01 | $58.55 | $57.77 | $58.15 | $58.15 | 76,439 |
| 2023-10-05 | $58.37 | $58.85 | $57.97 | $58.12 | $58.12 | 80,218 |
| 2023-10-04 | $58.52 | $58.77 | $57.78 | $58.33 | $58.33 | 93,125 |
| 2023-10-03 | $59.07 | $59.40 | $58.21 | $58.75 | $58.75 | 96,433 |
| 2023-10-02 | $60.03 | $60.03 | $58.24 | $59.17 | $59.17 | 118,439 |
| 2023-09-29 | $61.96 | $61.96 | $59.69 | $59.92 | $59.92 | 109,410 |
| 2023-09-28 | $61.45 | $62.73 | $61.31 | $61.49 | $61.49 | 132,522 |
| 2023-09-27 | $60.48 | $61.79 | $60.26 | $61.47 | $61.47 | 145,401 |
| 2023-09-26 | $60.60 | $61.44 | $60.02 | $60.21 | $60.21 | 152,490 |
| 2023-09-25 | $58.77 | $59.53 | $57.94 | $58.86 | $58.86 | 64,346 |
| 2023-09-22 | $59.28 | $59.93 | $58.69 | $59.08 | $59.08 | 94,574 |
| 2023-09-21 | $60.44 | $61.00 | $59.10 | $59.32 | $59.32 | 112,128 |
| 2023-09-20 | $63.67 | $63.67 | $60.99 | $61.06 | $61.06 | 66,736 |
| 2023-09-19 | $62.88 | $63.75 | $62.74 | $63.30 | $63.30 | 84,705 |
| 2023-09-18 | $62.22 | $62.64 | $61.23 | $62.56 | $62.56 | 92,281 |
| 2023-09-15 | $62.52 | $62.80 | $61.22 | $61.98 | $61.98 | 342,872 |
| 2023-09-14 | $62.99 | $63.30 | $62.10 | $62.29 | $62.29 | 159,449 |
| 2023-09-13 | $62.58 | $63.12 | $62.01 | $62.73 | $62.73 | 144,855 |
| 2023-09-12 | $63.50 | $63.60 | $62.47 | $62.71 | $62.71 | 77,348 |
| 2023-09-11 | $63.50 | $63.94 | $62.89 | $63.63 | $63.63 | 91,602 |
| 2023-09-08 | $63.58 | $63.65 | $62.74 | $63.05 | $63.05 | 58,880 |
| 2023-09-07 | $64.52 | $64.72 | $63.50 | $63.52 | $63.52 | 83,410 |
| 2023-09-06 | $63.79 | $64.53 | $63.42 | $64.47 | $64.47 | 84,622 |
| 2023-09-05 | $65.97 | $65.97 | $63.53 | $63.53 | $63.53 | 117,434 |
| 2023-09-01 | $66.16 | $67.48 | $65.90 | $66.54 | $66.54 | 110,839 |
| 2023-08-31 | $66.08 | $66.14 | $65.10 | $65.77 | $65.77 | 117,591 |
| 2023-08-30 | $64.36 | $66.67 | $64.06 | $66.19 | $66.19 | 115,357 |
| 2023-08-29 | $64.96 | $65.00 | $64.11 | $64.37 | $64.37 | 94,045 |
| 2023-08-28 | $65.76 | $66.57 | $64.55 | $64.96 | $64.96 | 71,702 |
| 2023-08-25 | $66.22 | $66.54 | $65.10 | $65.39 | $65.39 | 86,349 |
| 2023-08-24 | $67.07 | $67.45 | $65.49 | $66.08 | $66.08 | 84,489 |
| 2023-08-23 | $67.44 | $68.14 | $66.42 | $67.17 | $67.17 | 99,818 |
| 2023-08-22 | $66.27 | $66.96 | $65.38 | $66.40 | $66.40 | 74,930 |
| 2023-08-21 | $66.09 | $66.77 | $65.79 | $66.22 | $66.22 | 69,488 |
| 2023-08-18 | $66.00 | $66.80 | $65.79 | $66.18 | $66.18 | 109,726 |
| 2023-08-17 | $66.77 | $67.90 | $66.10 | $66.57 | $66.57 | 87,305 |
| 2023-08-16 | $67.24 | $67.35 | $66.19 | $66.83 | $66.83 | 64,528 |
| 2023-08-15 | $66.62 | $67.73 | $65.52 | $67.59 | $67.59 | 78,831 |
| 2023-08-14 | $66.78 | $68.15 | $65.90 | $67.15 | $67.15 | 96,389 |
| 2023-08-11 | $68.54 | $68.82 | $67.00 | $67.22 | $67.22 | 65,341 |
| 2023-08-10 | $70.85 | $70.88 | $68.65 | $68.73 | $68.73 | 138,592 |
| 2023-08-09 | $67.13 | $70.84 | $65.96 | $70.72 | $70.72 | 170,704 |
| 2023-08-08 | $66.14 | $67.61 | $65.60 | $67.13 | $67.13 | 131,045 |
| 2023-08-07 | $66.85 | $67.78 | $65.59 | $66.30 | $66.30 | 117,023 |
| 2023-08-04 | $66.52 | $68.01 | $66.52 | $66.79 | $66.79 | 94,337 |
| 2023-08-03 | $65.89 | $67.00 | $65.41 | $66.45 | $66.45 | 70,841 |
| 2023-08-02 | $66.20 | $66.52 | $65.57 | $66.21 | $66.21 | 55,899 |
| 2023-08-01 | $66.80 | $67.31 | $65.78 | $66.70 | $66.70 | 63,606 |
| 2023-07-31 | $68.01 | $68.01 | $66.50 | $66.93 | $66.93 | 97,012 |
| 2023-07-28 | $67.82 | $68.25 | $67.42 | $68.01 | $68.01 | 57,790 |
| 2023-07-27 | $68.18 | $68.61 | $66.84 | $67.44 | $67.44 | 64,017 |
| 2023-07-26 | $67.21 | $67.84 | $66.88 | $67.72 | $67.72 | 55,831 |
| 2023-07-25 | $66.34 | $68.33 | $66.34 | $67.30 | $67.30 | 70,208 |
| 2023-07-24 | $67.36 | $68.10 | $66.12 | $66.56 | $66.56 | 96,130 |
| 2023-07-21 | $67.81 | $68.20 | $67.09 | $67.47 | $67.47 | 74,444 |
| 2023-07-20 | $67.71 | $68.00 | $67.36 | $67.57 | $67.57 | 52,856 |
| 2023-07-19 | $68.11 | $68.63 | $67.32 | $67.61 | $67.61 | 81,254 |
| 2023-07-18 | $68.76 | $69.98 | $67.56 | $68.13 | $68.13 | 72,722 |
| 2023-07-17 | $68.49 | $69.68 | $67.54 | $68.76 | $68.76 | 159,573 |
| 2023-07-14 | $68.51 | $68.85 | $66.36 | $67.85 | $67.85 | 137,790 |
| 2023-07-13 | $69.01 | $70.01 | $68.31 | $68.47 | $68.47 | 111,869 |
| 2023-07-12 | $70.84 | $71.15 | $68.74 | $68.85 | $68.85 | 91,414 |
| 2023-07-11 | $70.30 | $70.64 | $68.31 | $69.49 | $69.49 | 85,797 |
| 2023-07-10 | $69.74 | $71.50 | $69.55 | $69.85 | $69.85 | 79,141 |
| 2023-07-07 | $70.09 | $71.00 | $69.56 | $69.65 | $69.65 | 113,746 |
| 2023-07-06 | $70.90 | $70.90 | $69.16 | $69.91 | $69.91 | 67,636 |
| 2023-07-05 | $72.49 | $72.49 | $71.10 | $71.48 | $71.48 | 88,427 |
| 2023-07-03 | $72.15 | $72.98 | $71.51 | $72.67 | $72.67 | 25,118 |
| 2023-06-30 | $73.07 | $73.85 | $72.01 | $72.10 | $72.10 | 87,448 |
| 2023-06-29 | $72.01 | $73.72 | $71.78 | $72.60 | $72.60 | 60,649 |
| 2023-06-28 | $71.81 | $72.46 | $71.16 | $72.06 | $72.06 | 69,794 |
| 2023-06-27 | $72.45 | $73.17 | $71.56 | $71.70 | $71.70 | 65,893 |
| 2023-06-26 | $72.87 | $74.22 | $72.14 | $72.26 | $72.26 | 67,741 |
| 2023-06-23 | $74.97 | $75.66 | $72.51 | $73.09 | $73.09 | 290,991 |
| 2023-06-22 | $76.49 | $76.80 | $75.18 | $75.67 | $75.67 | 95,429 |
| 2023-06-21 | $76.87 | $77.30 | $74.61 | $76.86 | $76.86 | 105,705 |
| 2023-06-20 | $77.79 | $78.00 | $76.03 | $77.29 | $77.29 | 71,498 |
| 2023-06-16 | $79.71 | $80.68 | $77.77 | $78.03 | $78.03 | 304,622 |
| 2023-06-15 | $77.82 | $79.69 | $76.16 | $78.99 | $78.99 | 120,469 |
| 2023-06-14 | $76.90 | $78.14 | $76.47 | $78.00 | $78.00 | 136,019 |
| 2023-06-13 | $74.51 | $77.05 | $74.20 | $76.89 | $76.89 | 128,453 |
| 2023-06-12 | $74.11 | $74.84 | $72.94 | $74.04 | $74.04 | 75,613 |
| 2023-06-09 | $74.50 | $74.87 | $73.40 | $73.76 | $73.76 | 115,027 |
| 2023-06-08 | $74.90 | $74.93 | $72.82 | $74.28 | $74.28 | 83,163 |
| 2023-06-07 | $72.87 | $75.02 | $72.49 | $74.75 | $74.75 | 108,753 |
| 2023-06-06 | $71.27 | $73.54 | $70.17 | $72.50 | $72.50 | 90,013 |
| 2023-06-05 | $74.78 | $74.78 | $70.41 | $71.00 | $71.00 | 90,586 |
| 2023-06-02 | $72.00 | $75.40 | $71.05 | $75.31 | $75.31 | 129,165 |
| 2023-06-01 | $70.04 | $71.56 | $69.40 | $71.20 | $71.20 | 103,317 |
| 2023-05-31 | $69.60 | $71.92 | $68.87 | $70.08 | $70.08 | 101,330 |
| 2023-05-30 | $72.03 | $72.28 | $68.97 | $69.53 | $69.53 | 92,905 |
| 2023-05-26 | $71.69 | $72.78 | $71.25 | $72.13 | $72.13 | 70,029 |
| 2023-05-25 | $74.43 | $75.10 | $71.36 | $71.68 | $71.68 | 96,761 |
| 2023-05-24 | $76.11 | $76.68 | $73.21 | $74.59 | $74.59 | 96,456 |
| 2023-05-23 | $75.47 | $78.73 | $75.47 | $77.38 | $77.38 | 161,471 |
| 2023-05-22 | $74.65 | $76.76 | $74.62 | $75.34 | $75.34 | 95,413 |
| 2023-05-19 | $77.00 | $77.68 | $73.56 | $74.35 | $74.35 | 108,688 |
| 2023-05-18 | $78.71 | $78.71 | $75.45 | $76.90 | $76.90 | 100,512 |
| 2023-05-17 | $77.14 | $79.92 | $75.12 | $78.93 | $78.93 | 146,443 |
| 2023-05-16 | $76.83 | $77.66 | $75.48 | $77.14 | $77.14 | 64,463 |
| 2023-05-15 | $76.02 | $77.85 | $74.80 | $77.59 | $77.59 | 74,412 |
| 2023-05-12 | $77.90 | $77.90 | $74.81 | $75.65 | $75.65 | 58,324 |
| 2023-05-11 | $76.63 | $77.78 | $75.97 | $77.71 | $77.71 | 63,965 |
| 2023-05-10 | $78.67 | $79.02 | $76.60 | $77.59 | $77.59 | 82,324 |
| 2023-05-09 | $77.03 | $79.00 | $76.06 | $77.86 | $77.86 | 82,431 |
| 2023-05-08 | $79.61 | $79.73 | $75.76 | $77.45 | $77.45 | 81,113 |
| 2023-05-05 | $80.00 | $85.70 | $78.54 | $79.33 | $79.33 | 161,392 |
| 2023-05-04 | $74.59 | $76.96 | $73.65 | $76.71 | $76.71 | 78,998 |
| 2023-05-03 | $75.17 | $77.04 | $75.09 | $75.43 | $75.43 | 65,433 |
| 2023-05-02 | $76.65 | $76.93 | $73.66 | $74.67 | $74.67 | 96,701 |
| 2023-05-01 | $75.45 | $77.16 | $74.69 | $76.72 | $76.72 | 127,515 |
| 2023-04-28 | $77.12 | $78.52 | $75.47 | $76.35 | $76.35 | 183,271 |
| 2023-04-27 | $77.31 | $77.96 | $75.49 | $77.26 | $77.26 | 98,455 |
| 2023-04-26 | $75.89 | $77.78 | $74.60 | $77.57 | $77.57 | 76,809 |
| 2023-04-25 | $76.61 | $77.22 | $75.89 | $76.29 | $76.29 | 78,683 |
| 2023-04-24 | $76.84 | $77.27 | $76.19 | $77.27 | $77.27 | 44,718 |
| 2023-04-21 | $76.61 | $77.77 | $76.53 | $77.04 | $77.04 | 50,237 |
| 2023-04-20 | $77.50 | $77.50 | $75.99 | $76.77 | $76.77 | 76,990 |
| 2023-04-19 | $75.63 | $77.93 | $75.26 | $77.88 | $77.88 | 112,816 |
| 2023-04-18 | $75.85 | $76.21 | $73.47 | $76.21 | $76.21 | 89,988 |
| 2023-04-17 | $74.86 | $77.06 | $74.86 | $75.72 | $75.72 | 68,198 |
| 2023-04-14 | $75.48 | $76.22 | $74.11 | $74.34 | $74.34 | 69,582 |
| 2023-04-13 | $72.27 | $76.52 | $72.07 | $75.51 | $75.51 | 112,483 |
| 2023-04-12 | $75.12 | $75.91 | $71.71 | $72.00 | $72.00 | 86,715 |
| 2023-04-11 | $72.98 | $75.00 | $72.41 | $74.99 | $74.99 | 72,665 |
| 2023-04-10 | $73.05 | $73.52 | $71.64 | $72.87 | $72.87 | 129,258 |
| 2023-04-06 | $71.45 | $73.45 | $71.45 | $73.02 | $73.02 | 57,164 |
| 2023-04-05 | $70.64 | $71.75 | $70.49 | $71.12 | $71.12 | 70,469 |
| 2023-04-04 | $71.37 | $72.21 | $69.70 | $71.11 | $71.11 | 97,464 |
| 2023-04-03 | $73.36 | $73.80 | $69.96 | $71.58 | $71.58 | 130,220 |
| 2023-03-31 | $71.93 | $74.04 | $70.76 | $73.56 | $73.56 | 149,467 |
| 2023-03-30 | $72.72 | $73.00 | $69.70 | $71.40 | $71.40 | 128,102 |
| 2023-03-29 | $73.94 | $74.11 | $71.70 | $72.11 | $72.11 | 108,072 |
| 2023-03-28 | $70.26 | $74.03 | $70.13 | $73.63 | $73.63 | 151,670 |
| 2023-03-27 | $70.13 | $70.53 | $68.62 | $70.31 | $70.31 | 119,131 |
| 2023-03-24 | $67.93 | $70.10 | $67.46 | $69.38 | $69.38 | 89,782 |
| 2023-03-23 | $68.12 | $69.98 | $67.67 | $68.76 | $68.76 | 109,136 |
| 2023-03-22 | $70.99 | $71.35 | $67.44 | $67.63 | $67.63 | 126,485 |
| 2023-03-21 | $72.98 | $73.40 | $71.12 | $71.18 | $71.18 | 168,391 |
| 2023-03-20 | $72.57 | $73.95 | $70.76 | $71.68 | $71.68 | 118,388 |
| 2023-03-17 | $73.34 | $73.70 | $71.24 | $72.16 | $72.16 | 325,393 |
| 2023-03-16 | $70.42 | $73.96 | $69.74 | $73.77 | $73.77 | 102,716 |
| 2023-03-15 | $69.29 | $71.75 | $68.98 | $71.61 | $71.61 | 124,208 |
| 2023-03-14 | $69.02 | $70.78 | $68.81 | $70.64 | $70.64 | 119,761 |
| 2023-03-13 | $66.97 | $69.84 | $66.63 | $67.34 | $67.34 | 130,374 |
| 2023-03-10 | $71.66 | $71.69 | $68.00 | $68.40 | $68.40 | 127,756 |
| 2023-03-09 | $73.62 | $73.77 | $71.25 | $72.08 | $72.08 | 90,743 |
| 2023-03-08 | $72.85 | $73.53 | $72.22 | $73.53 | $73.53 | 80,229 |
| 2023-03-07 | $71.83 | $74.15 | $70.68 | $72.57 | $72.57 | 94,527 |
| 2023-03-06 | $76.36 | $77.75 | $69.86 | $71.52 | $71.52 | 183,343 |
| 2023-03-03 | $75.07 | $77.21 | $74.07 | $77.08 | $77.08 | 158,921 |
| 2023-03-02 | $73.82 | $75.60 | $72.35 | $75.01 | $75.01 | 123,912 |
| 2023-03-01 | $72.41 | $74.03 | $72.15 | $73.92 | $73.92 | 151,202 |
| 2023-02-28 | $73.32 | $74.57 | $71.87 | $72.14 | $72.14 | 134,083 |
| 2023-02-27 | $75.49 | $76.00 | $72.48 | $73.04 | $73.04 | 179,775 |
| 2023-02-24 | $74.42 | $75.26 | $72.68 | $75.22 | $75.22 | 242,776 |
| 2023-02-23 | $73.28 | $75.71 | $72.74 | $75.09 | $75.09 | 161,693 |
| 2023-02-22 | $71.00 | $73.09 | $70.77 | $72.12 | $72.12 | 150,917 |
| 2023-02-21 | $73.49 | $74.67 | $70.78 | $70.88 | $70.88 | 201,715 |
| 2023-02-17 | $71.96 | $74.60 | $71.60 | $73.67 | $73.67 | 120,703 |
| 2023-02-16 | $72.43 | $74.26 | $71.47 | $71.48 | $71.48 | 69,700 |
| 2023-02-15 | $70.91 | $73.13 | $69.70 | $72.98 | $72.98 | 109,859 |
| 2023-02-14 | $71.29 | $71.62 | $69.37 | $71.25 | $71.25 | 102,135 |
| 2023-02-13 | $70.04 | $71.64 | $68.33 | $71.29 | $71.29 | 110,866 |
| 2023-02-10 | $69.78 | $70.32 | $67.20 | $70.09 | $70.09 | 137,628 |
| 2023-02-09 | $70.85 | $71.40 | $69.31 | $69.91 | $69.91 | 95,544 |
| 2023-02-08 | $72.12 | $72.60 | $70.75 | $70.75 | $70.75 | 66,507 |
| 2023-02-07 | $71.30 | $72.81 | $70.81 | $72.65 | $72.65 | 89,586 |
| 2023-02-06 | $71.14 | $72.99 | $71.14 | $71.68 | $71.68 | 85,756 |
| 2023-02-03 | $69.45 | $72.49 | $69.45 | $71.45 | $71.45 | 152,629 |
| 2023-02-02 | $70.96 | $71.78 | $68.66 | $70.05 | $70.05 | 112,269 |
| 2023-02-01 | $69.72 | $71.37 | $68.10 | $70.65 | $70.65 | 84,264 |
| 2023-01-31 | $68.47 | $69.88 | $68.35 | $69.70 | $69.70 | 67,557 |
| 2023-01-30 | $69.75 | $70.31 | $68.05 | $68.16 | $68.16 | 64,725 |
| 2023-01-27 | $69.98 | $71.89 | $69.98 | $70.29 | $70.29 | 62,750 |
| 2023-01-26 | $76.96 | $78.00 | $69.00 | $69.72 | $69.72 | 186,095 |
| 2023-01-25 | $72.05 | $76.84 | $71.43 | $76.61 | $76.61 | 172,700 |
| 2023-01-24 | $71.00 | $72.71 | $70.25 | $72.68 | $72.68 | 85,160 |
| 2023-01-23 | $70.39 | $71.16 | $69.56 | $71.10 | $71.10 | 94,413 |
| 2023-01-20 | $71.25 | $71.25 | $69.69 | $70.42 | $70.42 | 62,594 |
| 2023-01-19 | $70.36 | $71.16 | $69.43 | $70.89 | $70.89 | 71,680 |
| 2023-01-18 | $71.00 | $72.05 | $69.97 | $70.86 | $70.86 | 146,197 |
| 2023-01-17 | $70.99 | $71.20 | $69.61 | $70.95 | $70.95 | 103,663 |
| 2023-01-13 | $70.04 | $71.59 | $70.04 | $71.28 | $71.28 | 99,667 |
| 2023-01-12 | $68.95 | $70.85 | $67.67 | $70.71 | $70.71 | 129,509 |
| 2023-01-11 | $67.62 | $69.28 | $67.62 | $68.86 | $68.86 | 105,079 |
| 2023-01-10 | $67.17 | $68.35 | $66.74 | $67.86 | $67.86 | 81,228 |
| 2023-01-09 | $67.12 | $67.49 | $66.14 | $67.03 | $67.03 | 153,989 |
| 2023-01-06 | $66.58 | $67.63 | $65.80 | $66.69 | $66.69 | 84,546 |
| 2023-01-05 | $65.32 | $66.54 | $64.75 | $66.19 | $66.19 | 112,467 |
| 2023-01-04 | $66.72 | $67.79 | $65.40 | $65.67 | $65.67 | 141,313 |
| 2023-01-03 | $67.56 | $68.42 | $65.86 | $66.03 | $66.03 | 95,001 |
| 2022-12-30 | $66.86 | $67.43 | $65.57 | $66.80 | $66.80 | 111,898 |
| 2022-12-29 | $67.20 | $69.54 | $66.76 | $67.59 | $67.59 | 155,712 |
| 2022-12-28 | $65.55 | $66.72 | $64.84 | $66.29 | $66.29 | 102,744 |
| 2022-12-27 | $67.77 | $67.77 | $65.20 | $65.45 | $65.45 | 85,523 |
| 2022-12-23 | $67.81 | $68.31 | $66.14 | $67.32 | $67.32 | 113,586 |
| 2022-12-22 | $64.85 | $67.10 | $63.53 | $67.03 | $67.03 | 200,247 |
| 2022-12-21 | $63.51 | $67.13 | $63.51 | $65.27 | $65.27 | 274,643 |
| 2022-12-20 | $65.00 | $65.77 | $62.10 | $63.03 | $63.03 | 262,497 |
| 2022-12-19 | $63.51 | $66.72 | $62.93 | $65.08 | $65.08 | 396,940 |
| 2022-12-16 | $61.34 | $63.59 | $60.93 | $62.65 | $62.65 | 1,369,296 |
| 2022-12-15 | $63.77 | $64.68 | $61.68 | $62.15 | $62.15 | 397,855 |
| 2022-12-14 | $63.74 | $64.76 | $62.58 | $64.09 | $64.09 | 339,537 |
| 2022-12-13 | $66.76 | $68.22 | $62.78 | $63.62 | $63.62 | 318,155 |
| 2022-12-12 | $63.12 | $65.94 | $62.34 | $64.80 | $64.80 | 298,746 |
| 2022-12-09 | $64.20 | $64.96 | $62.90 | $63.42 | $63.42 | 177,818 |
| 2022-12-08 | $66.18 | $66.51 | $63.60 | $64.31 | $64.31 | 171,218 |
| 2022-12-07 | $67.95 | $68.46 | $65.45 | $65.72 | $65.72 | 143,429 |
| 2022-12-06 | $69.91 | $69.91 | $67.18 | $67.83 | $67.83 | 172,407 |
| 2022-12-05 | $72.35 | $73.07 | $68.66 | $69.70 | $69.70 | 193,921 |
| 2022-12-02 | $69.12 | $73.09 | $68.44 | $72.66 | $72.66 | 194,745 |
| 2022-12-01 | $72.90 | $72.90 | $69.66 | $69.99 | $69.99 | 158,114 |
| 2022-11-30 | $71.86 | $73.51 | $70.34 | $72.90 | $72.90 | 211,248 |
| 2022-11-29 | $71.49 | $73.50 | $70.50 | $71.47 | $71.47 | 179,148 |
| 2022-11-28 | $73.22 | $74.66 | $71.16 | $71.65 | $71.65 | 183,478 |
| 2022-11-25 | $73.00 | $74.51 | $72.86 | $73.61 | $73.61 | 48,102 |
| 2022-11-23 | $74.56 | $76.00 | $73.06 | $73.14 | $73.14 | 145,010 |
| 2022-11-22 | $78.28 | $78.55 | $74.13 | $74.87 | $74.87 | 187,695 |
| 2022-11-21 | $77.49 | $78.74 | $76.33 | $78.50 | $78.50 | 127,362 |
| 2022-11-18 | $80.68 | $80.80 | $77.08 | $77.35 | $77.35 | 169,953 |
| 2022-11-17 | $78.48 | $79.51 | $77.33 | $78.35 | $78.35 | 165,804 |
| 2022-11-16 | $79.51 | $81.22 | $77.29 | $79.67 | $79.67 | 120,570 |
| 2022-11-15 | $81.27 | $83.14 | $78.82 | $79.06 | $79.06 | 183,927 |
| 2022-11-14 | $81.41 | $83.95 | $79.66 | $79.83 | $79.83 | 162,668 |
| 2022-11-11 | $81.27 | $82.31 | $79.00 | $81.42 | $81.42 | 153,493 |
| 2022-11-10 | $77.77 | $83.45 | $77.77 | $82.04 | $82.04 | 251,932 |
| 2022-11-09 | $69.60 | $76.60 | $68.87 | $75.25 | $75.25 | 205,053 |
| 2022-11-08 | $67.80 | $73.88 | $65.33 | $69.95 | $69.95 | 305,270 |
| 2022-11-07 | $62.46 | $63.83 | $60.92 | $62.84 | $62.84 | 161,430 |
| 2022-11-04 | $63.46 | $63.47 | $60.12 | $62.00 | $62.00 | 195,893 |
| 2022-11-03 | $66.90 | $70.25 | $61.12 | $62.81 | $62.81 | 298,177 |
| 2022-11-02 | $59.91 | $68.84 | $57.77 | $68.00 | $68.00 | 641,248 |
| 2022-11-01 | $87.65 | $88.97 | $84.33 | $84.61 | $84.61 | 202,369 |
| 2022-10-31 | $88.26 | $89.50 | $86.99 | $87.65 | $87.65 | 112,250 |
| 2022-10-28 | $86.09 | $89.01 | $85.44 | $88.06 | $88.06 | 208,500 |
| 2022-10-27 | $88.19 | $88.60 | $85.50 | $85.93 | $85.93 | 127,788 |
| 2022-10-26 | $87.71 | $89.58 | $85.39 | $87.00 | $87.00 | 149,999 |
| 2022-10-25 | $87.52 | $89.26 | $87.18 | $87.29 | $87.29 | 174,993 |
| 2022-10-24 | $86.86 | $87.51 | $84.75 | $86.79 | $86.79 | 175,723 |
| 2022-10-21 | $86.67 | $87.84 | $84.96 | $86.96 | $86.96 | 150,408 |
| 2022-10-20 | $89.64 | $90.40 | $85.72 | $85.80 | $85.80 | 108,425 |
| 2022-10-19 | $91.63 | $91.63 | $89.00 | $89.58 | $89.58 | 120,135 |
| 2022-10-18 | $95.85 | $96.91 | $92.34 | $93.01 | $93.01 | 103,827 |
| 2022-10-17 | $90.99 | $95.19 | $90.48 | $94.39 | $94.39 | 116,204 |
| 2022-10-14 | $94.38 | $94.76 | $89.16 | $89.49 | $89.49 | 88,274 |
| 2022-10-13 | $89.71 | $93.47 | $88.31 | $92.99 | $92.99 | 70,930 |
| 2022-10-12 | $92.54 | $93.28 | $91.11 | $91.25 | $91.25 | 66,827 |
| 2022-10-11 | $92.41 | $94.37 | $90.22 | $92.71 | $92.71 | 104,381 |
| 2022-10-10 | $94.55 | $94.55 | $92.13 | $92.46 | $92.46 | 79,569 |
| 2022-10-07 | $94.50 | $95.70 | $93.64 | $94.12 | $94.12 | 139,802 |
| 2022-10-06 | $95.12 | $97.65 | $95.12 | $96.74 | $96.74 | 121,417 |
| 2022-10-05 | $92.37 | $95.02 | $90.11 | $94.64 | $94.64 | 147,295 |
| 2022-10-04 | $88.11 | $93.98 | $88.11 | $93.86 | $93.86 | 205,403 |
| 2022-10-03 | $86.21 | $88.75 | $85.72 | $87.03 | $87.03 | 97,735 |
| 2022-09-30 | $86.27 | $89.52 | $85.96 | $86.11 | $86.11 | 120,582 |
| 2022-09-29 | $84.13 | $85.89 | $82.83 | $85.57 | $85.57 | 124,584 |
| 2022-09-28 | $81.36 | $85.65 | $81.36 | $85.19 | $85.19 | 121,134 |
| 2022-09-27 | $78.20 | $81.28 | $78.20 | $80.20 | $80.20 | 134,389 |
| 2022-09-26 | $80.60 | $82.29 | $76.60 | $77.13 | $77.13 | 158,057 |
| 2022-09-23 | $80.57 | $81.56 | $79.50 | $81.12 | $81.12 | 165,507 |
| 2022-09-22 | $82.82 | $82.82 | $80.81 | $81.50 | $81.50 | 120,928 |
| 2022-09-21 | $85.81 | $86.64 | $82.71 | $83.19 | $83.19 | 126,027 |
| 2022-09-20 | $85.74 | $86.11 | $84.49 | $85.27 | $85.27 | 103,921 |
| 2022-09-19 | $87.56 | $88.14 | $84.31 | $86.61 | $86.61 | 157,339 |
| 2022-09-16 | $88.89 | $88.89 | $85.13 | $87.85 | $87.85 | 641,147 |
| 2022-09-15 | $89.50 | $90.81 | $88.86 | $90.13 | $90.13 | 156,073 |
| 2022-09-14 | $91.40 | $91.84 | $88.37 | $89.51 | $89.51 | 157,653 |
| 2022-09-13 | $91.77 | $93.21 | $90.01 | $91.00 | $91.00 | 171,719 |
| 2022-09-12 | $96.50 | $96.50 | $93.83 | $94.89 | $94.89 | 96,878 |
| 2022-09-09 | $96.43 | $96.85 | $95.51 | $96.10 | $96.10 | 82,353 |
| 2022-09-08 | $93.24 | $96.34 | $92.72 | $95.77 | $95.77 | 93,568 |
| 2022-09-07 | $90.44 | $93.73 | $90.44 | $93.73 | $93.73 | 128,053 |
| 2022-09-06 | $93.70 | $95.39 | $90.04 | $90.35 | $90.35 | 132,113 |
| 2022-09-02 | $95.54 | $97.22 | $92.97 | $93.89 | $93.89 | 115,432 |
| 2022-09-01 | $92.06 | $94.22 | $90.60 | $94.07 | $94.07 | 107,297 |
| 2022-08-31 | $94.41 | $95.01 | $92.17 | $92.39 | $92.39 | 106,275 |
| 2022-08-30 | $96.79 | $97.22 | $90.26 | $93.05 | $93.05 | 124,760 |
| 2022-08-29 | $97.05 | $98.96 | $96.19 | $96.54 | $96.54 | 109,704 |
| 2022-08-26 | $104.21 | $104.21 | $98.21 | $98.73 | $98.73 | 145,143 |
| 2022-08-25 | $104.43 | $104.79 | $101.97 | $104.79 | $104.79 | 86,161 |
| 2022-08-24 | $100.83 | $104.31 | $99.83 | $103.34 | $103.34 | 66,483 |
| 2022-08-23 | $101.08 | $103.41 | $100.14 | $101.59 | $101.59 | 71,704 |
| 2022-08-22 | $101.68 | $103.01 | $100.19 | $100.91 | $100.91 | 100,636 |
| 2022-08-19 | $102.63 | $104.32 | $102.28 | $102.70 | $102.70 | 155,025 |
| 2022-08-18 | $105.43 | $105.43 | $102.17 | $104.14 | $104.14 | 64,118 |
| 2022-08-17 | $105.69 | $108.25 | $105.53 | $106.04 | $106.04 | 94,328 |
| 2022-08-16 | $106.23 | $108.21 | $104.31 | $107.56 | $107.56 | 107,801 |
| 2022-08-15 | $105.28 | $109.00 | $105.16 | $107.31 | $107.31 | 110,591 |
| 2022-08-12 | $102.18 | $106.69 | $102.18 | $106.36 | $106.36 | 87,246 |
| 2022-08-11 | $106.29 | $106.68 | $101.85 | $101.97 | $101.97 | 124,065 |
| 2022-08-10 | $105.24 | $106.09 | $102.36 | $106.09 | $106.09 | 109,067 |
| 2022-08-09 | $100.00 | $106.90 | $100.00 | $102.69 | $102.69 | 128,057 |
| 2022-08-08 | $97.31 | $99.82 | $95.90 | $99.25 | $99.25 | 131,906 |
| 2022-08-05 | $96.36 | $98.23 | $94.66 | $97.13 | $97.13 | 84,206 |
| 2022-08-04 | $94.99 | $97.90 | $94.01 | $97.53 | $97.53 | 110,429 |
| 2022-08-03 | $93.62 | $96.88 | $93.62 | $94.74 | $94.74 | 86,113 |
| 2022-08-02 | $88.83 | $93.33 | $88.26 | $92.25 | $92.25 | 83,743 |
| 2022-08-01 | $91.50 | $92.88 | $89.31 | $89.70 | $89.70 | 95,824 |
| 2022-07-29 | $93.52 | $93.52 | $90.98 | $92.03 | $92.03 | 78,892 |
| 2022-07-28 | $95.75 | $95.83 | $92.08 | $93.96 | $93.96 | 72,166 |
| 2022-07-27 | $93.91 | $96.23 | $92.00 | $95.75 | $95.75 | 107,339 |
| 2022-07-26 | $91.74 | $93.28 | $90.45 | $92.49 | $92.49 | 69,769 |
| 2022-07-25 | $91.66 | $92.66 | $91.03 | $92.55 | $92.55 | 52,968 |
| 2022-07-22 | $94.72 | $94.72 | $90.80 | $91.27 | $91.27 | 94,473 |
| 2022-07-21 | $95.30 | $96.02 | $94.47 | $95.14 | $95.14 | 60,334 |
| 2022-07-20 | $93.01 | $96.00 | $92.58 | $94.73 | $94.73 | 123,130 |
| 2022-07-19 | $92.72 | $94.79 | $92.35 | $93.28 | $93.28 | 114,064 |
| 2022-07-18 | $94.99 | $96.25 | $90.40 | $90.99 | $90.99 | 158,347 |
| 2022-07-15 | $93.71 | $94.99 | $93.09 | $94.53 | $94.53 | 120,069 |
| 2022-07-14 | $93.33 | $93.99 | $91.58 | $93.08 | $93.08 | 71,224 |
| 2022-07-13 | $92.75 | $95.20 | $90.83 | $94.12 | $94.12 | 60,973 |
| 2022-07-12 | $92.58 | $95.51 | $89.66 | $95.05 | $95.05 | 97,603 |
| 2022-07-11 | $93.93 | $94.39 | $92.21 | $92.86 | $92.86 | 116,913 |
| 2022-07-08 | $95.15 | $95.95 | $93.69 | $95.00 | $95.00 | 118,763 |
| 2022-07-07 | $97.04 | $98.62 | $95.13 | $96.15 | $96.15 | 108,988 |
| 2022-07-06 | $95.84 | $97.76 | $94.11 | $95.83 | $95.83 | 137,414 |
| 2022-07-05 | $89.14 | $95.49 | $89.01 | $95.43 | $95.43 | 222,168 |
| 2022-07-01 | $88.53 | $90.99 | $87.26 | $90.58 | $90.58 | 135,181 |
| 2022-06-30 | $86.77 | $89.96 | $85.67 | $89.22 | $89.22 | 88,744 |
| 2022-06-29 | $86.66 | $88.51 | $85.53 | $88.48 | $88.48 | 53,258 |
| 2022-06-28 | $89.71 | $90.30 | $86.67 | $87.21 | $87.21 | 81,094 |
| 2022-06-27 | $89.65 | $90.65 | $87.28 | $89.91 | $89.91 | 91,437 |
| 2022-06-24 | $88.56 | $90.84 | $86.36 | $89.30 | $89.30 | 236,030 |
| 2022-06-23 | $80.75 | $88.13 | $79.18 | $87.81 | $87.81 | 172,607 |
| 2022-06-22 | $78.80 | $82.89 | $78.79 | $80.48 | $80.48 | 257,177 |
| 2022-06-21 | $79.51 | $82.58 | $78.74 | $80.40 | $80.40 | 383,531 |
| 2022-06-17 | $76.98 | $78.76 | $76.87 | $77.63 | $77.63 | 639,183 |
| 2022-06-16 | $76.72 | $76.72 | $74.81 | $75.88 | $75.88 | 134,625 |
| 2022-06-15 | $75.69 | $79.39 | $75.35 | $79.08 | $79.08 | 127,107 |
| 2022-06-14 | $74.97 | $75.02 | $72.57 | $74.79 | $74.79 | 105,882 |
| 2022-06-13 | $76.74 | $77.63 | $73.97 | $74.52 | $74.52 | 141,319 |
| 2022-06-10 | $79.51 | $80.88 | $77.22 | $79.29 | $79.29 | 153,760 |
| 2022-06-09 | $84.15 | $84.87 | $81.03 | $81.27 | $81.27 | 81,524 |
| 2022-06-08 | $84.88 | $86.41 | $83.54 | $84.28 | $84.28 | 87,511 |
| 2022-06-07 | $81.63 | $85.96 | $81.63 | $85.96 | $85.96 | 94,476 |
| 2022-06-06 | $85.66 | $85.66 | $81.00 | $82.82 | $82.82 | 102,423 |
| 2022-06-03 | $85.16 | $86.88 | $82.63 | $84.92 | $84.92 | 111,694 |
| 2022-06-02 | $85.52 | $86.23 | $83.42 | $86.20 | $86.20 | 79,082 |
| 2022-06-01 | $89.39 | $89.39 | $84.51 | $85.97 | $85.97 | 114,320 |
| 2022-05-31 | $89.82 | $90.55 | $87.50 | $88.91 | $88.91 | 178,655 |
| 2022-05-27 | $87.41 | $91.10 | $86.71 | $90.55 | $90.55 | 113,736 |
| 2022-05-26 | $83.88 | $87.26 | $83.88 | $86.57 | $86.57 | 112,262 |
| 2022-05-25 | $81.01 | $84.00 | $81.01 | $83.19 | $83.19 | 103,269 |
| 2022-05-24 | $82.15 | $82.67 | $79.30 | $81.56 | $81.56 | 132,806 |
| 2022-05-23 | $83.94 | $84.43 | $81.45 | $83.51 | $83.51 | 148,789 |
| 2022-05-20 | $84.18 | $84.68 | $79.59 | $82.88 | $82.88 | 118,629 |
| 2022-05-19 | $82.83 | $83.45 | $80.71 | $82.74 | $82.74 | 149,519 |
| 2022-05-18 | $88.02 | $89.84 | $81.86 | $82.97 | $82.97 | 193,181 |
| 2022-05-17 | $89.12 | $91.74 | $88.23 | $90.99 | $90.99 | 109,731 |
| 2022-05-16 | $86.06 | $87.63 | $84.03 | $86.73 | $86.73 | 134,855 |
| 2022-05-13 | $82.36 | $86.02 | $80.61 | $85.96 | $85.96 | 168,745 |
| 2022-05-12 | $77.80 | $82.18 | $77.80 | $80.42 | $80.42 | 142,938 |
| 2022-05-11 | $82.94 | $85.71 | $78.05 | $78.68 | $78.68 | 154,954 |
| 2022-05-10 | $84.46 | $86.68 | $80.80 | $83.83 | $83.83 | 154,747 |
| 2022-05-09 | $87.53 | $89.38 | $80.63 | $81.24 | $81.24 | 235,169 |
| 2022-05-06 | $89.25 | $92.06 | $86.77 | $88.48 | $88.48 | 173,741 |
| 2022-05-05 | $95.74 | $96.98 | $88.11 | $90.68 | $90.68 | 340,706 |
| 2022-05-04 | $93.11 | $96.52 | $89.79 | $96.00 | $96.00 | 202,929 |
| 2022-05-03 | $96.08 | $97.00 | $93.18 | $93.41 | $93.41 | 117,917 |
| 2022-05-02 | $93.15 | $96.07 | $92.43 | $96.07 | $96.07 | 204,839 |
| 2022-04-29 | $93.01 | $95.81 | $91.52 | $92.86 | $92.86 | 149,805 |
| 2022-04-28 | $94.63 | $94.86 | $90.82 | $93.40 | $93.40 | 93,279 |
| 2022-04-27 | $94.05 | $95.77 | $92.41 | $92.72 | $92.72 | 143,889 |
| 2022-04-26 | $97.75 | $97.75 | $93.85 | $94.13 | $94.13 | 178,844 |
| 2022-04-25 | $96.07 | $99.92 | $96.07 | $99.27 | $99.27 | 131,220 |
| 2022-04-22 | $97.55 | $99.37 | $95.93 | $97.27 | $97.27 | 133,382 |
| 2022-04-21 | $104.05 | $104.05 | $97.00 | $97.65 | $97.65 | 169,591 |
| 2022-04-20 | $104.15 | $105.32 | $102.71 | $102.77 | $102.77 | 48,567 |
| 2022-04-19 | $101.58 | $103.57 | $100.67 | $103.18 | $103.18 | 98,501 |
| 2022-04-18 | $105.00 | $105.00 | $100.01 | $100.70 | $100.70 | 143,920 |
| 2022-04-14 | $109.71 | $109.71 | $105.02 | $105.26 | $105.26 | 79,038 |
| 2022-04-13 | $105.66 | $110.40 | $105.66 | $109.85 | $109.85 | 138,867 |
| 2022-04-12 | $106.88 | $109.23 | $104.31 | $105.22 | $105.22 | 123,451 |
| 2022-04-11 | $106.52 | $109.38 | $105.60 | $105.88 | $105.88 | 126,899 |
| 2022-04-08 | $111.20 | $112.57 | $107.59 | $107.98 | $107.98 | 173,103 |
| 2022-04-07 | $113.47 | $114.72 | $111.35 | $111.64 | $111.64 | 147,002 |
| 2022-04-06 | $110.69 | $115.49 | $109.70 | $113.99 | $113.99 | 190,813 |
| 2022-04-05 | $116.72 | $117.06 | $111.94 | $111.95 | $111.95 | 118,370 |
| 2022-04-04 | $117.95 | $118.38 | $115.02 | $116.25 | $116.25 | 227,515 |
| 2022-04-01 | $113.90 | $117.31 | $113.90 | $117.06 | $117.06 | 205,583 |
| 2022-03-31 | $116.67 | $117.74 | $112.16 | $112.49 | $112.49 | 200,179 |
| 2022-03-30 | $120.25 | $121.66 | $116.00 | $116.17 | $116.17 | 108,770 |
| 2022-03-29 | $116.09 | $121.22 | $116.06 | $120.80 | $120.80 | 214,800 |
| 2022-03-28 | $113.83 | $116.13 | $112.25 | $114.63 | $114.63 | 105,828 |
| 2022-03-25 | $115.51 | $115.51 | $113.46 | $114.37 | $114.37 | 81,048 |
| 2022-03-24 | $110.88 | $115.92 | $110.25 | $115.29 | $115.29 | 119,516 |
| 2022-03-23 | $112.46 | $113.21 | $109.67 | $109.83 | $109.83 | 89,924 |
| 2022-03-22 | $112.63 | $114.63 | $112.03 | $113.45 | $113.45 | 98,721 |
| 2022-03-21 | $111.54 | $113.19 | $108.04 | $112.77 | $112.77 | 162,787 |
| 2022-03-18 | $107.93 | $111.97 | $107.93 | $111.94 | $111.94 | 303,385 |
| 2022-03-17 | $107.24 | $111.02 | $106.27 | $109.38 | $109.38 | 105,820 |
| 2022-03-16 | $105.28 | $108.50 | $104.21 | $108.50 | $108.50 | 95,557 |
| 2022-03-15 | $101.64 | $104.64 | $100.45 | $104.53 | $104.53 | 124,546 |
| 2022-03-14 | $104.28 | $107.56 | $100.30 | $101.34 | $101.34 | 146,807 |
| 2022-03-11 | $109.31 | $111.08 | $103.03 | $103.05 | $103.05 | 298,669 |
| 2022-03-10 | $103.26 | $108.46 | $102.89 | $108.11 | $108.11 | 124,866 |
| 2022-03-09 | $100.58 | $106.16 | $100.58 | $105.41 | $105.41 | 205,881 |
| 2022-03-08 | $98.24 | $102.99 | $97.24 | $99.56 | $99.56 | 159,666 |
| 2022-03-07 | $96.92 | $100.23 | $96.92 | $97.91 | $97.91 | 122,796 |
| 2022-03-04 | $99.51 | $101.10 | $96.40 | $96.92 | $96.92 | 188,003 |
| 2022-03-03 | $103.10 | $103.72 | $99.51 | $100.96 | $100.96 | 143,691 |
| 2022-03-02 | $97.83 | $104.18 | $97.37 | $102.36 | $102.36 | 151,583 |
| 2022-03-01 | $100.46 | $102.27 | $96.79 | $97.80 | $97.80 | 244,358 |
| 2022-02-28 | $99.79 | $103.84 | $99.79 | $101.22 | $101.22 | 144,577 |
| 2022-02-25 | $103.16 | $103.42 | $99.76 | $101.05 | $101.05 | 192,354 |
| 2022-02-24 | $92.87 | $104.18 | $88.50 | $103.53 | $103.53 | 209,735 |
| 2022-02-23 | $99.00 | $100.65 | $94.83 | $94.99 | $94.99 | 317,172 |
| 2022-02-22 | $101.08 | $101.75 | $98.26 | $98.41 | $98.41 | 295,476 |
| 2022-02-18 | $109.25 | $109.25 | $99.01 | $102.56 | $102.56 | 459,166 |
| 2022-02-17 | $120.67 | $121.90 | $110.93 | $112.21 | $112.21 | 171,654 |
| 2022-02-16 | $122.31 | $124.72 | $120.29 | $122.54 | $122.54 | 113,890 |
| 2022-02-15 | $121.38 | $124.45 | $120.45 | $123.68 | $123.68 | 99,682 |
| 2022-02-14 | $121.60 | $123.10 | $119.37 | $120.18 | $120.18 | 104,174 |
| 2022-02-11 | $120.55 | $124.56 | $119.00 | $120.55 | $120.55 | 163,736 |
| 2022-02-10 | $122.22 | $128.51 | $118.73 | $119.40 | $119.40 | 169,925 |
| 2022-02-09 | $124.68 | $126.76 | $123.50 | $125.14 | $125.14 | 202,364 |
| 2022-02-08 | $123.59 | $125.51 | $121.47 | $123.36 | $123.36 | 72,104 |
| 2022-02-07 | $118.57 | $124.79 | $118.57 | $124.04 | $124.04 | 84,388 |
| 2022-02-04 | $118.52 | $120.89 | $114.77 | $118.93 | $118.93 | 100,132 |
| 2022-02-03 | $119.67 | $122.16 | $117.36 | $119.43 | $119.43 | 185,332 |
| 2022-02-02 | $122.37 | $122.67 | $119.81 | $120.85 | $120.85 | 137,811 |
| 2022-02-01 | $124.50 | $124.82 | $120.22 | $122.54 | $122.54 | 122,810 |
| 2022-01-31 | $115.69 | $125.50 | $115.06 | $124.63 | $124.63 | 244,774 |
| 2022-01-28 | $113.01 | $116.76 | $111.01 | $116.75 | $116.75 | 191,559 |
| 2022-01-27 | $114.59 | $115.98 | $112.61 | $113.11 | $113.11 | 196,636 |
| 2022-01-26 | $117.95 | $120.25 | $113.01 | $113.68 | $113.68 | 162,962 |
| 2022-01-25 | $115.71 | $121.84 | $112.14 | $116.97 | $116.97 | 192,609 |
| 2022-01-24 | $112.11 | $118.79 | $111.50 | $117.69 | $117.69 | 206,740 |
| 2022-01-21 | $111.71 | $118.39 | $111.41 | $114.18 | $114.18 | 200,427 |
| 2022-01-20 | $117.03 | $119.53 | $113.36 | $113.68 | $113.68 | 104,758 |
| 2022-01-19 | $116.88 | $121.60 | $115.81 | $115.97 | $115.97 | 114,046 |
| 2022-01-18 | $122.06 | $122.28 | $116.37 | $116.80 | $116.80 | 187,233 |
| 2022-01-14 | $123.45 | $125.00 | $116.56 | $124.91 | $124.91 | 221,058 |
| 2022-01-13 | $127.00 | $129.02 | $123.75 | $125.33 | $125.33 | 219,787 |
| 2022-01-12 | $140.67 | $143.28 | $124.47 | $126.70 | $126.70 | 275,041 |
| 2022-01-11 | $146.65 | $149.15 | $139.83 | $140.31 | $140.31 | 123,889 |
| 2022-01-10 | $142.78 | $147.58 | $141.03 | $146.85 | $146.85 | 89,892 |
| 2022-01-07 | $144.28 | $148.98 | $143.05 | $144.63 | $144.63 | 114,922 |
| 2022-01-06 | $141.95 | $147.89 | $138.23 | $144.50 | $144.50 | 79,574 |
| 2022-01-05 | $148.05 | $151.10 | $140.68 | $140.86 | $140.86 | 121,760 |
| 2022-01-04 | $152.27 | $152.85 | $148.43 | $149.61 | $149.61 | 101,872 |
| 2022-01-03 | $154.51 | $156.27 | $149.26 | $151.56 | $151.56 | 119,656 |
| 2021-12-31 | $156.35 | $159.90 | $154.05 | $154.46 | $154.46 | 68,224 |
| 2021-12-30 | $162.01 | $164.84 | $155.73 | $156.16 | $156.16 | 84,775 |
| 2021-12-29 | $156.88 | $163.58 | $156.88 | $162.86 | $162.86 | 124,844 |
| 2021-12-28 | $159.51 | $163.63 | $157.54 | $157.70 | $157.70 | 80,686 |
| 2021-12-27 | $161.03 | $162.02 | $157.83 | $160.02 | $160.02 | 80,421 |
| 2021-12-23 | $156.60 | $164.49 | $155.65 | $161.18 | $161.18 | 142,164 |
| 2021-12-22 | $152.12 | $157.18 | $150.63 | $156.47 | $156.47 | 123,078 |
| 2021-12-21 | $153.02 | $153.11 | $145.93 | $151.02 | $151.02 | 106,386 |
| 2021-12-20 | $146.59 | $154.50 | $143.59 | $153.21 | $153.21 | 146,058 |
| 2021-12-17 | $139.89 | $152.81 | $138.06 | $146.03 | $146.03 | 658,282 |
| 2021-12-16 | $147.42 | $149.95 | $138.85 | $139.78 | $139.78 | 120,986 |
| 2021-12-15 | $142.08 | $147.50 | $135.33 | $147.50 | $147.50 | 200,936 |
| 2021-12-14 | $142.36 | $144.63 | $140.25 | $143.18 | $143.18 | 106,307 |
| 2021-12-13 | $144.95 | $148.11 | $142.87 | $142.99 | $142.99 | 86,285 |
| 2021-12-10 | $143.38 | $147.53 | $142.03 | $143.96 | $143.96 | 77,079 |
| 2021-12-09 | $154.52 | $154.70 | $143.19 | $143.27 | $143.27 | 108,937 |
| 2021-12-08 | $154.70 | $156.45 | $153.44 | $155.32 | $155.32 | 75,167 |
| 2021-12-07 | $151.34 | $156.63 | $150.41 | $154.30 | $154.30 | 67,139 |
| 2021-12-06 | $150.71 | $153.00 | $146.05 | $149.67 | $149.67 | 86,365 |
| 2021-12-03 | $158.24 | $158.24 | $149.57 | $150.72 | $150.72 | 103,414 |
| 2021-12-02 | $154.11 | $157.16 | $151.43 | $156.92 | $156.92 | 91,689 |
| 2021-12-01 | $164.73 | $164.76 | $154.11 | $154.22 | $154.22 | 108,286 |
| 2021-11-30 | $154.17 | $163.33 | $154.00 | $161.92 | $161.92 | 170,890 |
| 2021-11-29 | $160.76 | $160.95 | $154.67 | $155.24 | $155.24 | 111,330 |
| 2021-11-26 | $159.47 | $162.53 | $153.45 | $156.85 | $156.85 | 91,924 |
| 2021-11-24 | $159.69 | $161.75 | $156.49 | $161.37 | $161.37 | 63,105 |
| 2021-11-23 | $164.73 | $166.50 | $157.22 | $160.48 | $160.48 | 145,970 |
| 2021-11-22 | $162.28 | $168.11 | $160.03 | $165.58 | $165.58 | 159,295 |
| 2021-11-19 | $160.94 | $163.52 | $158.91 | $161.92 | $161.92 | 101,766 |
| 2021-11-18 | $162.53 | $162.75 | $160.30 | $160.73 | $160.73 | 102,156 |
| 2021-11-17 | $162.20 | $164.61 | $160.38 | $162.00 | $162.00 | 117,671 |
| 2021-11-16 | $164.00 | $167.81 | $160.40 | $161.47 | $161.47 | 158,672 |
| 2021-11-15 | $160.75 | $164.58 | $157.24 | $164.11 | $164.11 | 212,811 |
| 2021-11-12 | $161.77 | $161.77 | $157.70 | $161.41 | $161.41 | 109,194 |
| 2021-11-11 | $165.66 | $169.29 | $161.52 | $162.14 | $162.14 | 143,571 |
| 2021-11-10 | $155.29 | $169.98 | $153.04 | $165.85 | $165.85 | 339,052 |
| 2021-11-09 | $152.77 | $153.75 | $150.00 | $151.88 | $151.88 | 95,233 |
| 2021-11-08 | $153.32 | $156.41 | $152.67 | $153.82 | $153.82 | 70,089 |
| 2021-11-05 | $157.01 | $160.00 | $152.06 | $153.21 | $153.21 | 185,521 |
| 2021-11-04 | $159.74 | $160.81 | $156.80 | $157.50 | $157.50 | 124,208 |
| 2021-11-03 | $157.68 | $160.90 | $156.19 | $159.96 | $159.96 | 184,019 |
| 2021-11-02 | $150.95 | $158.55 | $148.06 | $157.93 | $157.93 | 143,993 |
| 2021-11-01 | $146.87 | $151.63 | $146.43 | $151.49 | $151.49 | 146,027 |
| 2021-10-29 | $146.54 | $147.64 | $144.20 | $145.94 | $145.94 | 138,388 |
| 2021-10-28 | $139.64 | $146.71 | $139.55 | $146.60 | $146.60 | 130,510 |
| 2021-10-27 | $139.14 | $140.30 | $136.51 | $139.21 | $139.21 | 70,600 |
| 2021-10-26 | $137.39 | $141.56 | $136.18 | $140.20 | $140.20 | 99,646 |
| 2021-10-25 | $136.20 | $137.38 | $133.91 | $136.95 | $136.95 | 77,222 |
| 2021-10-22 | $131.89 | $136.44 | $131.27 | $136.29 | $136.29 | 89,003 |
| 2021-10-21 | $131.18 | $133.54 | $130.24 | $132.37 | $132.37 | 64,289 |
| 2021-10-20 | $130.50 | $132.67 | $129.67 | $131.40 | $131.40 | 46,690 |
| 2021-10-19 | $129.36 | $132.90 | $129.32 | $130.62 | $130.62 | 51,366 |
| 2021-10-18 | $129.00 | $131.44 | $127.20 | $128.57 | $128.57 | 67,937 |
| 2021-10-15 | $131.71 | $132.21 | $129.89 | $130.26 | $130.26 | 71,712 |
| 2021-10-14 | $130.77 | $131.80 | $128.91 | $129.76 | $129.76 | 80,766 |
| 2021-10-13 | $128.34 | $130.45 | $126.59 | $128.72 | $128.72 | 61,505 |
| 2021-10-12 | $129.18 | $129.18 | $126.00 | $128.13 | $128.13 | 102,619 |
| 2021-10-11 | $127.81 | $131.65 | $127.25 | $128.23 | $128.23 | 84,299 |
| 2021-10-08 | $129.80 | $129.80 | $127.08 | $127.76 | $127.76 | 52,001 |
| 2021-10-07 | $128.00 | $133.20 | $128.00 | $129.74 | $129.74 | 95,886 |
| 2021-10-06 | $127.68 | $129.00 | $126.75 | $127.82 | $127.82 | 69,365 |
| 2021-10-05 | $127.51 | $131.31 | $127.50 | $128.88 | $128.88 | 85,826 |
| 2021-10-04 | $133.54 | $133.54 | $127.24 | $127.69 | $127.69 | 139,613 |
| 2021-10-01 | $138.97 | $138.97 | $132.16 | $134.82 | $134.82 | 201,317 |
| 2021-09-30 | $140.69 | $142.47 | $139.32 | $139.32 | $139.32 | 57,448 |
| 2021-09-29 | $139.00 | $141.31 | $137.45 | $140.00 | $140.00 | 100,338 |
| 2021-09-28 | $139.71 | $142.58 | $137.42 | $138.05 | $138.05 | 138,434 |
| 2021-09-27 | $139.20 | $142.00 | $138.52 | $140.51 | $140.51 | 89,013 |
| 2021-09-24 | $141.63 | $143.49 | $139.15 | $139.18 | $139.18 | 110,628 |
| 2021-09-23 | $143.56 | $144.01 | $140.12 | $142.93 | $142.93 | 79,806 |
| 2021-09-22 | $141.69 | $146.17 | $140.48 | $142.12 | $142.12 | 131,052 |
| 2021-09-21 | $137.77 | $140.69 | $136.30 | $140.50 | $140.50 | 88,701 |
| 2021-09-20 | $140.27 | $141.60 | $134.57 | $136.69 | $136.69 | 181,378 |
| 2021-09-17 | $135.54 | $145.36 | $134.61 | $144.73 | $144.73 | 450,877 |
| 2021-09-16 | $135.31 | $135.36 | $132.24 | $134.99 | $134.99 | 98,342 |
| 2021-09-15 | $132.66 | $135.87 | $130.17 | $135.86 | $135.86 | 125,495 |
| 2021-09-14 | $133.58 | $135.02 | $130.51 | $132.04 | $132.04 | 130,027 |
| 2021-09-13 | $136.91 | $136.91 | $132.13 | $133.21 | $133.21 | 149,030 |
| 2021-09-10 | $136.95 | $139.96 | $136.48 | $136.83 | $136.83 | 102,335 |
| 2021-09-09 | $136.33 | $139.00 | $132.21 | $135.98 | $135.98 | 151,295 |
| 2021-09-08 | $131.79 | $136.71 | $130.10 | $136.59 | $136.59 | 188,447 |
| 2021-09-07 | $137.61 | $138.96 | $131.08 | $131.82 | $131.82 | 318,320 |
| 2021-09-03 | $139.88 | $142.19 | $136.49 | $138.20 | $138.20 | 3,645,802 |
| 2021-09-02 | $140.00 | $142.47 | $137.85 | $139.83 | $139.83 | 291,947 |
| 2021-09-01 | $131.46 | $139.90 | $130.69 | $139.74 | $139.74 | 403,452 |
| 2021-08-31 | $126.91 | $135.08 | $126.15 | $132.30 | $132.30 | 843,636 |
| 2021-08-30 | $115.07 | $121.79 | $114.36 | $121.14 | $121.14 | 211,891 |
| 2021-08-27 | $111.73 | $115.56 | $111.16 | $114.33 | $114.33 | 110,952 |
| 2021-08-26 | $113.07 | $114.90 | $111.00 | $111.15 | $111.15 | 106,344 |
| 2021-08-25 | $115.35 | $117.23 | $112.51 | $113.31 | $113.31 | 85,691 |
| 2021-08-24 | $116.78 | $117.74 | $113.70 | $115.58 | $115.58 | 183,548 |
| 2021-08-23 | $105.02 | $116.38 | $105.02 | $116.14 | $116.14 | 351,045 |
| 2021-08-20 | $102.08 | $105.82 | $102.08 | $104.10 | $104.10 | 615,756 |
| 2021-08-19 | $104.68 | $105.57 | $102.01 | $102.33 | $102.33 | 175,822 |
| 2021-08-18 | $107.31 | $108.49 | $104.96 | $105.30 | $105.30 | 138,526 |
| 2021-08-17 | $106.18 | $109.34 | $106.18 | $107.27 | $107.27 | 172,498 |
| 2021-08-16 | $106.01 | $109.12 | $104.01 | $107.25 | $107.25 | 173,093 |
| 2021-08-13 | $108.88 | $109.45 | $106.71 | $106.82 | $106.82 | 103,931 |
| 2021-08-12 | $110.26 | $111.88 | $108.11 | $109.05 | $109.05 | 127,197 |
| 2021-08-11 | $110.82 | $111.92 | $109.05 | $109.60 | $109.60 | 101,293 |
| 2021-08-10 | $110.00 | $110.51 | $106.88 | $110.07 | $110.07 | 93,915 |
| 2021-08-09 | $111.14 | $111.27 | $108.47 | $109.93 | $109.93 | 103,752 |
| 2021-08-06 | $108.67 | $111.15 | $107.67 | $110.03 | $110.03 | 135,646 |
| 2021-08-05 | $109.90 | $110.23 | $107.58 | $108.97 | $108.97 | 134,697 |
| 2021-08-04 | $110.47 | $112.14 | $109.06 | $109.06 | $109.06 | 123,099 |
| 2021-08-03 | $111.16 | $111.71 | $108.70 | $111.05 | $111.05 | 122,577 |
| 2021-08-02 | $113.78 | $113.78 | $110.54 | $110.95 | $110.95 | 136,081 |
| 2021-07-30 | $118.90 | $119.93 | $112.80 | $113.51 | $113.51 | 146,708 |
| 2021-07-29 | $123.34 | $125.54 | $118.26 | $118.96 | $118.96 | 202,646 |
| 2021-07-28 | $120.40 | $124.45 | $119.12 | $123.45 | $123.45 | 176,442 |
| 2021-07-27 | $121.15 | $121.16 | $118.21 | $120.42 | $120.42 | 134,445 |
| 2021-07-26 | $121.70 | $123.41 | $121.25 | $121.63 | $121.63 | 83,162 |
| 2021-07-23 | $123.37 | $123.50 | $120.71 | $122.00 | $122.00 | 83,988 |
| 2021-07-22 | $123.40 | $126.22 | $122.07 | $122.27 | $122.27 | 61,323 |
| 2021-07-21 | $122.50 | $125.09 | $120.76 | $124.15 | $124.15 | 72,765 |
| 2021-07-20 | $121.71 | $125.25 | $121.18 | $122.43 | $122.43 | 133,246 |
| 2021-07-19 | $112.06 | $122.02 | $111.12 | $121.36 | $121.36 | 167,721 |
| 2021-07-16 | $117.07 | $118.64 | $113.11 | $113.18 | $113.18 | 165,080 |
| 2021-07-15 | $117.71 | $117.71 | $114.67 | $115.82 | $115.82 | 150,054 |
| 2021-07-14 | $122.19 | $122.19 | $117.92 | $118.16 | $118.16 | 148,323 |
| 2021-07-13 | $125.00 | $125.80 | $121.84 | $121.98 | $121.98 | 127,101 |
| 2021-07-12 | $129.65 | $129.65 | $126.14 | $126.36 | $126.36 | 71,731 |
| 2021-07-09 | $128.77 | $129.58 | $126.85 | $129.40 | $129.40 | 68,006 |
| 2021-07-08 | $126.23 | $129.56 | $125.62 | $127.92 | $127.92 | 108,105 |
| 2021-07-07 | $129.22 | $130.39 | $126.04 | $128.95 | $128.95 | 98,758 |
| 2021-07-06 | $133.81 | $133.81 | $128.19 | $128.85 | $128.85 | 127,313 |
| 2021-07-02 | $135.85 | $135.85 | $133.13 | $133.25 | $133.25 | 105,475 |
| 2021-07-01 | $132.09 | $136.17 | $132.09 | $135.93 | $135.93 | 96,214 |
| 2021-06-30 | $134.52 | $134.52 | $130.06 | $131.19 | $131.19 | 101,092 |
| 2021-06-29 | $137.75 | $138.23 | $134.18 | $135.05 | $135.05 | 141,244 |
| 2021-06-28 | $140.70 | $141.53 | $135.80 | $137.52 | $137.52 | 187,063 |
| 2021-06-25 | $136.13 | $139.51 | $134.97 | $139.37 | $139.37 | 793,137 |
| 2021-06-24 | $129.23 | $135.34 | $129.23 | $135.15 | $135.15 | 166,407 |
| 2021-06-23 | $129.78 | $131.40 | $127.75 | $128.19 | $128.19 | 125,537 |
| 2021-06-22 | $128.11 | $129.99 | $126.85 | $129.61 | $129.61 | 123,071 |
| 2021-06-21 | $127.21 | $130.77 | $126.51 | $128.98 | $128.98 | 186,092 |
| 2021-06-18 | $126.30 | $127.85 | $123.49 | $126.61 | $126.61 | 329,646 |
| 2021-06-17 | $124.56 | $129.76 | $124.05 | $127.80 | $127.80 | 149,447 |
| 2021-06-16 | $123.10 | $125.40 | $122.35 | $125.20 | $125.20 | 115,441 |
| 2021-06-15 | $123.87 | $124.76 | $122.13 | $123.82 | $123.82 | 151,034 |
| 2021-06-14 | $123.93 | $125.64 | $120.05 | $123.06 | $123.06 | 218,604 |
| 2021-06-11 | $121.49 | $123.91 | $120.09 | $123.63 | $123.63 | 112,200 |
| 2021-06-10 | $120.22 | $121.57 | $119.13 | $120.83 | $120.83 | 150,267 |
| 2021-06-09 | $120.03 | $120.49 | $117.50 | $119.45 | $119.45 | 115,750 |
| 2021-06-08 | $120.47 | $121.99 | $116.44 | $118.53 | $118.53 | 162,033 |
| 2021-06-07 | $116.27 | $119.98 | $115.32 | $119.52 | $119.52 | 182,967 |
| 2021-06-04 | $114.01 | $116.00 | $111.19 | $115.39 | $115.39 | 142,206 |
| 2021-06-03 | $112.26 | $114.57 | $110.26 | $113.03 | $113.03 | 132,854 |
| 2021-06-02 | $114.50 | $116.07 | $111.38 | $113.35 | $113.35 | 252,157 |
| 2021-06-01 | $117.96 | $117.96 | $113.22 | $113.57 | $113.57 | 136,036 |
| 2021-05-28 | $117.92 | $119.94 | $117.23 | $117.70 | $117.70 | 122,968 |
| 2021-05-27 | $116.01 | $119.00 | $115.05 | $117.49 | $117.49 | 219,453 |
| 2021-05-26 | $119.79 | $120.22 | $112.74 | $114.90 | $114.90 | 207,218 |
| 2021-05-25 | $121.96 | $123.55 | $119.52 | $119.56 | $119.56 | 130,674 |
| 2021-05-24 | $123.90 | $123.90 | $121.10 | $121.61 | $121.61 | 90,112 |
| 2021-05-21 | $124.75 | $125.42 | $121.37 | $122.49 | $122.49 | 125,639 |
| 2021-05-20 | $120.09 | $123.69 | $119.44 | $123.55 | $123.55 | 135,954 |
| 2021-05-19 | $121.30 | $122.78 | $119.17 | $119.99 | $119.99 | 149,811 |
| 2021-05-18 | $126.11 | $127.51 | $122.44 | $122.53 | $122.53 | 172,065 |
| 2021-05-17 | $128.49 | $130.65 | $124.49 | $125.17 | $125.17 | 129,133 |
| 2021-05-14 | $124.94 | $129.88 | $123.01 | $129.52 | $129.52 | 131,318 |
| 2021-05-13 | $125.26 | $127.74 | $122.29 | $123.88 | $123.88 | 149,454 |
| 2021-05-12 | $129.56 | $129.71 | $125.21 | $125.35 | $125.35 | 138,275 |
| 2021-05-11 | $122.82 | $131.08 | $120.17 | $130.53 | $130.53 | 163,935 |
| 2021-05-10 | $129.68 | $129.68 | $125.71 | $126.66 | $126.66 | 150,719 |
| 2021-05-07 | $127.94 | $131.56 | $127.10 | $130.62 | $130.62 | 148,583 |
| 2021-05-06 | $130.10 | $130.10 | $124.09 | $126.48 | $126.48 | 204,806 |
| 2021-05-05 | $131.83 | $133.47 | $129.00 | $130.20 | $130.20 | 171,222 |
| 2021-05-04 | $132.39 | $136.99 | $130.25 | $132.02 | $132.02 | 310,727 |
| 2021-05-03 | $147.62 | $148.00 | $143.66 | $145.23 | $145.23 | 124,906 |
| 2021-04-30 | $144.27 | $149.47 | $144.24 | $145.89 | $145.89 | 122,486 |
| 2021-04-29 | $149.45 | $149.45 | $144.23 | $145.77 | $145.77 | 70,576 |
| 2021-04-28 | $149.68 | $149.95 | $146.12 | $146.69 | $146.69 | 79,328 |
| 2021-04-27 | $151.15 | $153.42 | $149.03 | $151.08 | $151.08 | 96,244 |
| 2021-04-26 | $146.12 | $151.70 | $145.65 | $151.01 | $151.01 | 97,224 |
| 2021-04-23 | $150.18 | $152.80 | $145.80 | $146.22 | $146.22 | 93,540 |
| 2021-04-22 | $152.61 | $155.00 | $147.14 | $147.98 | $147.98 | 111,684 |
| 2021-04-21 | $147.18 | $152.53 | $146.09 | $152.10 | $152.10 | 97,734 |
| 2021-04-20 | $145.12 | $147.97 | $143.43 | $146.76 | $146.76 | 131,139 |
| 2021-04-19 | $148.67 | $151.81 | $145.18 | $146.00 | $146.00 | 116,673 |
| 2021-04-16 | $150.18 | $151.90 | $148.34 | $150.23 | $150.23 | 110,836 |
| 2021-04-15 | $152.26 | $153.40 | $148.47 | $148.88 | $148.88 | 77,582 |
| 2021-04-14 | $147.69 | $153.69 | $147.62 | $151.03 | $151.03 | 116,834 |
| 2021-04-13 | $145.16 | $149.53 | $142.16 | $147.00 | $147.00 | 110,755 |
| 2021-04-12 | $152.76 | $153.67 | $144.81 | $144.90 | $144.90 | 169,786 |
| 2021-04-09 | $154.42 | $156.06 | $152.50 | $153.44 | $153.44 | 116,541 |
| 2021-04-08 | $154.31 | $157.63 | $154.31 | $155.64 | $155.64 | 139,931 |
| 2021-04-07 | $153.11 | $155.84 | $151.32 | $153.39 | $153.39 | 142,116 |
| 2021-04-06 | $153.55 | $159.97 | $153.55 | $154.15 | $154.15 | 132,381 |
| 2021-04-05 | $157.60 | $157.60 | $152.05 | $153.52 | $153.52 | 114,000 |
| 2021-04-01 | $154.29 | $156.79 | $151.69 | $154.60 | $154.60 | 120,331 |
| 2021-03-31 | $150.00 | $157.19 | $150.00 | $152.45 | $152.45 | 163,981 |
| 2021-03-30 | $147.74 | $151.29 | $146.50 | $149.11 | $149.11 | 82,542 |
| 2021-03-29 | $152.84 | $154.94 | $145.60 | $148.93 | $148.93 | 98,818 |
| 2021-03-26 | $154.25 | $157.37 | $149.17 | $153.48 | $153.48 | 126,840 |
| 2021-03-25 | $140.64 | $154.72 | $139.00 | $153.71 | $153.71 | 203,546 |
| 2021-03-24 | $150.48 | $156.80 | $143.00 | $143.08 | $143.08 | 166,918 |
| 2021-03-23 | $163.91 | $164.79 | $148.00 | $149.98 | $149.98 | 258,784 |
| 2021-03-22 | $161.37 | $166.91 | $161.37 | $164.55 | $164.55 | 154,548 |
| 2021-03-19 | $155.16 | $163.55 | $154.41 | $159.95 | $159.95 | 952,613 |
| 2021-03-18 | $166.14 | $167.61 | $154.60 | $154.90 | $154.90 | 230,461 |
| 2021-03-17 | $161.50 | $167.19 | $157.78 | $165.98 | $165.98 | 146,052 |
| 2021-03-16 | $163.64 | $168.98 | $160.43 | $162.52 | $162.52 | 174,898 |
| 2021-03-15 | $166.10 | $172.19 | $161.71 | $163.24 | $163.24 | 200,423 |
| 2021-03-12 | $158.78 | $166.37 | $153.52 | $164.78 | $164.78 | 312,914 |
| 2021-03-11 | $148.55 | $167.20 | $148.28 | $156.74 | $156.74 | 455,984 |
| 2021-03-10 | $154.13 | $157.90 | $144.67 | $146.96 | $146.96 | 236,769 |
| 2021-03-09 | $142.71 | $154.64 | $142.71 | $152.29 | $152.29 | 345,652 |
| 2021-03-08 | $143.70 | $147.43 | $137.23 | $139.34 | $139.34 | 225,970 |
| 2021-03-05 | $141.36 | $147.16 | $135.34 | $144.40 | $144.40 | 360,236 |
| 2021-03-04 | $147.67 | $149.50 | $138.46 | $141.71 | $141.71 | 266,464 |
| 2021-03-03 | $154.38 | $154.67 | $145.69 | $147.79 | $147.79 | 254,410 |
| 2021-03-02 | $154.14 | $161.22 | $152.68 | $152.86 | $152.86 | 411,559 |
| 2021-03-01 | $150.74 | $157.97 | $146.15 | $156.52 | $156.52 | 256,829 |
| 2021-02-26 | $147.30 | $153.72 | $143.16 | $148.22 | $148.22 | 299,724 |
| 2021-02-25 | $147.35 | $158.52 | $143.76 | $150.21 | $150.21 | 528,643 |
| 2021-02-24 | $142.05 | $146.45 | $138.08 | $146.34 | $146.34 | 263,940 |
| 2021-02-23 | $136.40 | $146.25 | $131.01 | $141.18 | $141.18 | 477,661 |
| 2021-02-22 | $142.30 | $146.30 | $138.64 | $139.94 | $139.94 | 296,624 |
| 2021-02-19 | $145.22 | $148.57 | $141.54 | $142.87 | $142.87 | 313,593 |
| 2021-02-18 | $147.56 | $149.45 | $143.82 | $144.89 | $144.89 | 325,919 |
| 2021-02-17 | $156.24 | $160.44 | $145.01 | $148.83 | $148.83 | 902,924 |
| 2021-02-16 | $180.22 | $180.22 | $155.43 | $161.05 | $161.05 | 851,197 |
| 2021-02-12 | $179.27 | $183.69 | $168.81 | $172.46 | $172.46 | 584,127 |
| 2021-02-11 | $210.11 | $211.75 | $179.13 | $180.04 | $180.04 | 605,909 |
| 2021-02-10 | $219.00 | $219.75 | $202.31 | $210.86 | $210.86 | 672,208 |
| 2021-02-09 | $208.00 | $218.73 | $204.38 | $215.83 | $215.83 | 667,891 |
| 2021-02-08 | $204.01 | $209.95 | $194.28 | $208.23 | $208.23 | 575,766 |
| 2021-02-05 | $181.05 | $203.83 | $179.00 | $203.03 | $203.03 | 979,473 |
| 2021-02-04 | $171.40 | $180.96 | $167.84 | $180.12 | $180.12 | 1,146,484 |
| 2021-02-03 | $180.41 | $189.43 | $165.39 | $177.50 | $177.50 | 888,172 |
| 2021-02-02 | $172.42 | $179.00 | $168.08 | $177.08 | $177.08 | 1,361,271 |
| 2021-02-01 | $189.94 | $191.76 | $168.56 | $180.03 | $180.03 | 1,531,508 |
| 2021-01-29 | $187.00 | $193.31 | $177.63 | $185.35 | $185.35 | 1,469,303 |
| 2021-01-28 | $155.01 | $198.76 | $154.95 | $191.59 | $191.59 | 3,526,962 |
| 2021-01-27 | $170.00 | $198.79 | $153.87 | $162.94 | $162.94 | 5,579,534 |
| 2021-01-26 | $160.40 | $162.50 | $150.91 | $156.86 | $156.86 | 1,143,978 |
| 2021-01-25 | $149.90 | $167.32 | $145.28 | $156.01 | $156.01 | 1,868,443 |
| 2021-01-22 | $134.57 | $143.59 | $133.61 | $142.62 | $142.62 | 473,537 |
| 2021-01-21 | $135.79 | $135.89 | $129.20 | $134.89 | $134.89 | 301,943 |
| 2021-01-20 | $131.13 | $136.73 | $130.86 | $135.05 | $135.05 | 488,427 |
| 2021-01-19 | $125.46 | $131.57 | $124.76 | $130.70 | $130.70 | 475,186 |
| 2021-01-15 | $122.01 | $126.00 | $121.00 | $123.34 | $123.34 | 310,418 |
| 2021-01-14 | $112.39 | $122.99 | $111.31 | $122.28 | $122.28 | 473,350 |
| 2021-01-13 | $110.50 | $115.68 | $109.23 | $111.20 | $111.20 | 260,924 |
| 2021-01-12 | $110.52 | $111.54 | $109.11 | $110.40 | $110.40 | 254,358 |
| 2021-01-11 | $106.62 | $110.00 | $104.98 | $109.49 | $109.49 | 234,664 |
| 2021-01-08 | $107.00 | $108.85 | $103.04 | $106.32 | $106.32 | 227,146 |
| 2021-01-07 | $102.84 | $108.14 | $102.84 | $107.22 | $107.22 | 228,440 |
| 2021-01-06 | $99.03 | $103.73 | $98.62 | $102.78 | $102.78 | 286,476 |
| 2021-01-05 | $100.86 | $101.57 | $98.68 | $99.52 | $99.52 | 204,116 |
| 2021-01-04 | $99.56 | $105.51 | $99.56 | $101.07 | $101.07 | 707,450 |
| 2020-12-31 | $102.17 | $102.17 | $98.04 | $99.45 | $99.45 | 298,439 |
| 2020-12-30 | $98.87 | $104.55 | $98.87 | $102.63 | $102.63 | 204,691 |
| 2020-12-29 | $103.75 | $104.07 | $98.20 | $98.82 | $98.82 | 156,898 |
| 2020-12-28 | $107.15 | $107.15 | $103.32 | $103.65 | $103.65 | 203,089 |
| 2020-12-24 | $106.29 | $106.71 | $105.06 | $106.05 | $106.05 | 162,315 |
| 2020-12-23 | $103.94 | $107.48 | $102.79 | $105.67 | $105.67 | 240,447 |
| 2020-12-22 | $100.06 | $104.15 | $98.80 | $103.18 | $103.18 | 229,893 |
| 2020-12-21 | $97.32 | $99.92 | $96.84 | $99.44 | $99.44 | 209,863 |
| 2020-12-18 | $101.09 | $101.80 | $98.52 | $99.10 | $99.10 | 750,214 |
| 2020-12-17 | $95.90 | $100.92 | $94.55 | $100.68 | $100.68 | 279,354 |
| 2020-12-16 | $96.73 | $98.07 | $94.37 | $95.77 | $95.77 | 260,725 |
| 2020-12-15 | $103.12 | $103.60 | $95.60 | $97.24 | $97.24 | 472,384 |
| 2020-12-14 | $93.13 | $108.00 | $93.13 | $101.79 | $101.79 | 1,110,993 |
| 2020-12-11 | $92.06 | $94.88 | $91.05 | $92.84 | $92.84 | 292,549 |
| 2020-12-10 | $89.72 | $93.44 | $89.18 | $92.12 | $92.12 | 343,981 |
| 2020-12-09 | $88.08 | $90.39 | $87.53 | $90.25 | $90.25 | 246,047 |
| 2020-12-08 | $86.50 | $87.79 | $85.61 | $87.52 | $87.52 | 261,931 |
| 2020-12-07 | $85.30 | $87.56 | $85.30 | $86.65 | $86.65 | 234,704 |
| 2020-12-04 | $85.73 | $87.42 | $84.97 | $86.56 | $86.56 | 188,612 |
| 2020-12-03 | $83.22 | $86.00 | $82.65 | $85.38 | $85.38 | 264,486 |
| 2020-12-02 | $84.10 | $84.82 | $83.06 | $83.44 | $83.44 | 223,924 |
| 2020-12-01 | $85.37 | $86.24 | $82.25 | $83.88 | $83.88 | 323,967 |
| 2020-11-30 | $85.53 | $88.95 | $83.82 | $84.37 | $84.37 | 411,961 |
| 2020-11-27 | $87.96 | $89.29 | $85.03 | $85.92 | $85.92 | 175,355 |
| 2020-11-25 | $86.00 | $87.60 | $85.93 | $87.41 | $87.41 | 194,859 |
| 2020-11-24 | $86.25 | $88.13 | $85.87 | $86.51 | $86.51 | 201,405 |
| 2020-11-23 | $83.47 | $86.42 | $81.73 | $86.25 | $86.25 | 349,991 |
| 2020-11-20 | $80.98 | $83.63 | $80.34 | $83.22 | $83.22 | 209,486 |
| 2020-11-19 | $81.69 | $82.49 | $79.52 | $81.54 | $81.54 | 244,649 |
| 2020-11-18 | $83.63 | $84.99 | $81.41 | $81.48 | $81.48 | 246,602 |
| 2020-11-17 | $81.46 | $84.24 | $80.60 | $83.18 | $83.18 | 344,803 |
| 2020-11-16 | $83.77 | $84.60 | $81.04 | $82.00 | $82.00 | 396,468 |
| 2020-11-13 | $85.50 | $86.31 | $82.80 | $83.71 | $83.71 | 264,117 |
| 2020-11-12 | $83.32 | $86.33 | $83.00 | $84.86 | $84.86 | 251,197 |
| 2020-11-11 | $83.08 | $85.00 | $82.89 | $83.65 | $83.65 | 175,682 |
| 2020-11-10 | $81.76 | $84.14 | $81.20 | $82.24 | $82.24 | 615,054 |
| 2020-11-09 | $88.53 | $90.13 | $81.33 | $81.77 | $81.77 | 662,548 |
| 2020-11-06 | $87.83 | $88.71 | $83.94 | $86.40 | $86.40 | 251,855 |
| 2020-11-05 | $89.06 | $89.35 | $87.30 | $88.05 | $88.05 | 197,936 |
| 2020-11-04 | $87.21 | $91.75 | $87.10 | $87.55 | $87.55 | 276,102 |
| 2020-11-03 | $83.37 | $87.06 | $83.35 | $86.31 | $86.31 | 300,930 |
| 2020-11-02 | $83.60 | $85.88 | $81.35 | $82.90 | $82.90 | 293,060 |
| 2020-10-30 | $80.51 | $84.64 | $78.26 | $82.45 | $82.45 | 547,689 |
| 2020-10-29 | $84.60 | $85.92 | $80.40 | $83.07 | $83.07 | 456,698 |
| 2020-10-28 | $85.00 | $87.29 | $84.10 | $84.42 | $84.42 | 324,340 |
| 2020-10-27 | $85.20 | $86.40 | $84.32 | $86.18 | $86.18 | 344,368 |
| 2020-10-26 | $84.49 | $86.11 | $82.87 | $84.94 | $84.94 | 1,298,621 |
| 2020-10-23 | $88.92 | $88.97 | $84.00 | $85.02 | $85.02 | 700,343 |
| 2020-10-22 | $81.00 | $86.42 | $81.00 | $84.74 | $84.74 | 427,056 |
| 2020-10-21 | $88.01 | $89.01 | $80.06 | $80.55 | $80.55 | 824,485 |
| 2020-10-20 | $92.98 | $94.34 | $88.34 | $88.72 | $88.72 | 731,762 |
| 2020-10-19 | $97.54 | $98.96 | $92.01 | $92.98 | $92.98 | 258,201 |
| 2020-10-16 | $96.62 | $98.13 | $93.88 | $97.31 | $97.31 | 205,687 |
| 2020-10-15 | $99.02 | $99.78 | $95.00 | $95.87 | $95.87 | 275,418 |
| 2020-10-14 | $102.75 | $103.41 | $99.95 | $100.01 | $100.01 | 122,337 |
| 2020-10-13 | $102.15 | $104.02 | $101.13 | $102.45 | $102.45 | 184,722 |
| 2020-10-12 | $101.90 | $103.41 | $100.00 | $102.15 | $102.15 | 163,354 |
| 2020-10-09 | $105.00 | $105.60 | $101.27 | $101.61 | $101.61 | 225,612 |
| 2020-10-08 | $105.33 | $105.50 | $102.26 | $104.04 | $104.04 | 192,027 |
| 2020-10-07 | $101.39 | $104.54 | $101.39 | $104.11 | $104.11 | 193,063 |
| 2020-10-06 | $105.10 | $106.88 | $100.35 | $101.22 | $101.22 | 358,578 |
| 2020-10-05 | $97.83 | $101.31 | $97.07 | $100.26 | $100.26 | 289,566 |
| 2020-10-02 | $97.23 | $100.05 | $95.90 | $97.15 | $97.15 | 209,261 |
| 2020-10-01 | $96.00 | $98.40 | $93.84 | $98.20 | $98.20 | 186,856 |
| 2020-09-30 | $95.78 | $98.42 | $95.18 | $95.32 | $95.32 | 149,094 |
| 2020-09-29 | $97.55 | $98.45 | $94.82 | $95.80 | $95.80 | 251,053 |
| 2020-09-28 | $98.43 | $99.13 | $95.15 | $95.75 | $95.75 | 191,934 |
| 2020-09-25 | $94.32 | $97.57 | $93.70 | $97.18 | $97.18 | 216,009 |
| 2020-09-24 | $92.34 | $96.71 | $91.24 | $94.32 | $94.32 | 483,904 |
| 2020-09-23 | $99.60 | $99.60 | $92.64 | $93.18 | $93.18 | 780,034 |
| 2020-09-22 | $90.17 | $90.70 | $88.88 | $89.56 | $89.56 | 253,504 |
| 2020-09-21 | $90.95 | $90.95 | $87.44 | $89.97 | $89.97 | 464,400 |
| 2020-09-18 | $95.00 | $95.46 | $90.32 | $92.08 | $92.08 | 399,303 |
| 2020-09-17 | $94.45 | $96.18 | $92.72 | $94.15 | $94.15 | 192,483 |
| 2020-09-16 | $96.58 | $98.20 | $95.09 | $95.19 | $95.19 | 197,728 |
| 2020-09-15 | $98.64 | $100.85 | $95.41 | $95.99 | $95.99 | 370,300 |
| 2020-09-14 | $102.94 | $104.00 | $97.88 | $98.28 | $98.28 | 382,019 |
| 2020-09-11 | $101.33 | $103.15 | $100.15 | $101.77 | $101.77 | 302,005 |
| 2020-09-10 | $102.48 | $102.89 | $98.78 | $100.02 | $100.02 | 366,859 |
| 2020-09-09 | $99.78 | $101.74 | $99.33 | $101.04 | $101.04 | 210,350 |
| 2020-09-08 | $97.45 | $101.80 | $96.02 | $99.10 | $99.10 | 365,182 |
| 2020-09-04 | $98.73 | $100.24 | $96.28 | $99.07 | $99.07 | 288,472 |
| 2020-09-03 | $102.58 | $102.85 | $96.82 | $98.73 | $98.73 | 246,096 |
| 2020-09-02 | $101.73 | $104.87 | $100.96 | $103.22 | $103.22 | 197,838 |
| 2020-09-01 | $101.75 | $103.30 | $100.16 | $101.79 | $101.79 | 225,021 |
| 2020-08-31 | $104.07 | $104.37 | $101.28 | $102.00 | $102.00 | 176,407 |
| 2020-08-28 | $103.66 | $103.98 | $102.56 | $103.25 | $103.25 | 124,186 |
| 2020-08-27 | $106.01 | $106.01 | $102.05 | $103.38 | $103.38 | 193,547 |
| 2020-08-26 | $107.70 | $108.70 | $104.90 | $105.37 | $105.37 | 167,451 |
| 2020-08-25 | $108.09 | $109.00 | $106.34 | $108.40 | $108.40 | 144,464 |
| 2020-08-24 | $110.89 | $111.70 | $107.27 | $107.40 | $107.40 | 191,921 |
| 2020-08-21 | $114.34 | $115.75 | $111.17 | $111.98 | $111.98 | 163,550 |
| 2020-08-20 | $113.92 | $116.16 | $113.66 | $115.00 | $115.00 | 107,559 |
| 2020-08-19 | $115.58 | $117.23 | $114.42 | $114.75 | $114.75 | 135,546 |
| 2020-08-18 | $115.99 | $117.45 | $114.60 | $115.83 | $115.83 | 163,793 |
| 2020-08-17 | $114.52 | $118.03 | $113.23 | $116.54 | $116.54 | 193,252 |
| 2020-08-14 | $112.35 | $113.95 | $110.69 | $113.25 | $113.25 | 146,125 |
| 2020-08-13 | $112.87 | $115.63 | $111.92 | $113.20 | $113.20 | 187,543 |
| 2020-08-12 | $112.60 | $114.20 | $107.62 | $111.76 | $111.76 | 339,164 |
| 2020-08-11 | $119.70 | $119.99 | $111.88 | $111.90 | $111.90 | 328,710 |
| 2020-08-10 | $117.93 | $118.99 | $116.55 | $118.66 | $118.66 | 143,839 |
| 2020-08-07 | $115.36 | $117.73 | $115.00 | $117.66 | $117.66 | 169,422 |
| 2020-08-06 | $115.44 | $116.73 | $113.91 | $115.45 | $115.45 | 150,545 |
| 2020-08-05 | $118.32 | $118.72 | $114.30 | $116.46 | $116.46 | 196,151 |
| 2020-08-04 | $122.32 | $122.97 | $116.75 | $117.93 | $117.93 | 405,885 |
| 2020-08-03 | $120.00 | $120.00 | $111.25 | $119.08 | $119.08 | 607,366 |
| 2020-07-31 | $127.25 | $127.70 | $112.27 | $117.18 | $117.18 | 566,601 |
| 2020-07-30 | $122.77 | $127.80 | $122.77 | $126.72 | $126.72 | 134,548 |
| 2020-07-29 | $122.30 | $125.95 | $122.23 | $124.60 | $124.60 | 272,150 |
| 2020-07-28 | $124.00 | $125.76 | $120.54 | $122.30 | $122.30 | 184,900 |
| 2020-07-27 | $120.35 | $124.30 | $119.09 | $124.18 | $124.18 | 151,653 |
| 2020-07-24 | $121.63 | $121.63 | $117.74 | $119.76 | $119.76 | 168,673 |
| 2020-07-23 | $122.88 | $126.65 | $121.21 | $122.04 | $122.04 | 244,841 |
| 2020-07-22 | $122.01 | $124.16 | $122.01 | $123.34 | $123.34 | 129,130 |
| 2020-07-21 | $125.81 | $126.34 | $121.70 | $122.09 | $122.09 | 181,554 |
| 2020-07-20 | $123.01 | $125.75 | $122.00 | $125.50 | $125.50 | 161,813 |
| 2020-07-17 | $121.23 | $123.65 | $120.02 | $122.81 | $122.81 | 215,400 |
| 2020-07-16 | $117.91 | $121.12 | $117.37 | $120.72 | $120.72 | 230,400 |
| 2020-07-15 | $119.55 | $121.95 | $118.02 | $118.77 | $118.77 | 211,200 |
| 2020-07-14 | $116.20 | $119.49 | $113.27 | $119.42 | $119.42 | 198,600 |
| 2020-07-13 | $116.59 | $118.18 | $113.04 | $113.56 | $113.56 | 198,100 |
| 2020-07-10 | $110.51 | $117.34 | $110.50 | $115.06 | $115.06 | 226,900 |
| 2020-07-09 | $111.36 | $114.28 | $110.43 | $112.20 | $112.20 | 208,200 |
| 2020-07-08 | $110.11 | $113.39 | $108.88 | $111.97 | $111.97 | 232,500 |
| 2020-07-07 | $113.42 | $114.95 | $109.70 | $109.79 | $109.79 | 335,000 |
| 2020-07-06 | $111.88 | $117.56 | $111.60 | $113.82 | $113.82 | 263,600 |
| 2020-07-02 | $113.64 | $113.64 | $109.57 | $111.64 | $111.64 | 351,000 |
| 2020-07-01 | $111.38 | $113.99 | $109.51 | $111.91 | $111.91 | 352,700 |
| 2020-06-30 | $112.63 | $114.93 | $110.28 | $111.85 | $111.85 | 335,600 |
| 2020-06-29 | $114.09 | $115.60 | $111.79 | $113.02 | $113.02 | 237,700 |
| 2020-06-26 | $112.17 | $116.78 | $110.50 | $112.84 | $112.84 | 886,481 |
| 2020-06-25 | $110.00 | $112.89 | $108.95 | $112.76 | $112.76 | 197,489 |
| 2020-06-24 | $115.20 | $115.20 | $109.25 | $110.01 | $110.01 | 190,669 |
| 2020-06-23 | $118.07 | $118.07 | $111.65 | $115.52 | $115.52 | 283,822 |
| 2020-06-22 | $116.19 | $119.06 | $110.26 | $116.93 | $116.93 | 383,667 |
| 2020-06-19 | $110.53 | $116.24 | $107.86 | $116.24 | $116.24 | 910,977 |
| 2020-06-18 | $110.81 | $111.86 | $109.19 | $109.28 | $109.28 | 256,177 |
| 2020-06-17 | $111.28 | $112.31 | $109.06 | $111.19 | $111.19 | 275,138 |
| 2020-06-16 | $114.83 | $114.83 | $108.62 | $110.98 | $110.98 | 190,570 |
| 2020-06-15 | $107.30 | $113.02 | $105.58 | $111.49 | $111.49 | 242,224 |
| 2020-06-12 | $112.48 | $113.68 | $105.91 | $109.16 | $109.16 | 330,064 |
| 2020-06-11 | $115.09 | $115.09 | $110.38 | $110.57 | $110.57 | 348,090 |
| 2020-06-10 | $124.51 | $124.79 | $117.19 | $117.58 | $117.58 | 282,986 |
| 2020-06-09 | $122.17 | $124.48 | $120.35 | $123.65 | $123.65 | 226,994 |
| 2020-06-08 | $121.69 | $124.03 | $120.77 | $123.16 | $123.16 | 292,293 |
| 2020-06-05 | $123.20 | $124.97 | $120.62 | $122.00 | $122.00 | 346,270 |
| 2020-06-04 | $116.52 | $120.60 | $116.01 | $119.90 | $119.90 | 473,634 |
| 2020-06-03 | $111.28 | $119.05 | $111.21 | $118.04 | $118.04 | 650,533 |
| 2020-06-02 | $102.83 | $112.78 | $102.08 | $110.77 | $110.77 | 516,024 |
| 2020-06-01 | $101.54 | $103.45 | $100.05 | $102.24 | $102.24 | 311,360 |
| 2020-05-29 | $100.49 | $101.96 | $97.40 | $101.57 | $101.57 | 293,647 |
| 2020-05-28 | $105.86 | $105.86 | $100.21 | $100.79 | $100.79 | 324,418 |
| 2020-05-27 | $106.38 | $106.68 | $99.54 | $104.77 | $104.77 | 291,256 |
| 2020-05-26 | $111.17 | $111.43 | $105.28 | $105.87 | $105.87 | 290,139 |
| 2020-05-22 | $105.93 | $108.88 | $104.59 | $108.64 | $108.64 | 202,542 |
| 2020-05-21 | $102.58 | $106.82 | $101.59 | $105.98 | $105.98 | 200,406 |
| 2020-05-20 | $102.20 | $104.53 | $101.04 | $103.26 | $103.26 | 208,880 |
| 2020-05-19 | $103.00 | $104.38 | $100.45 | $100.47 | $100.47 | 201,171 |
| 2020-05-18 | $101.32 | $105.71 | $101.32 | $103.86 | $103.86 | 476,101 |
| 2020-05-15 | $93.54 | $100.33 | $92.04 | $98.75 | $98.75 | 401,578 |
| 2020-05-14 | $96.70 | $97.77 | $92.92 | $94.10 | $94.10 | 434,796 |
| 2020-05-13 | $101.91 | $103.76 | $97.95 | $98.33 | $98.33 | 529,821 |
| 2020-05-12 | $107.76 | $109.24 | $102.68 | $102.76 | $102.76 | 435,886 |
| 2020-05-11 | $101.31 | $107.04 | $100.67 | $106.64 | $106.64 | 478,187 |
| 2020-05-08 | $104.92 | $105.13 | $102.00 | $103.04 | $103.04 | 313,751 |
| 2020-05-07 | $100.47 | $108.43 | $99.10 | $103.12 | $103.12 | 475,433 |
| 2020-05-06 | $101.66 | $102.69 | $96.58 | $101.49 | $101.49 | 450,428 |
| 2020-05-05 | $97.46 | $99.94 | $96.00 | $99.88 | $99.88 | 358,833 |
| 2020-05-04 | $93.35 | $95.80 | $91.82 | $95.78 | $95.78 | 336,807 |
| 2020-05-01 | $96.62 | $96.85 | $91.17 | $93.00 | $93.00 | 363,927 |
| 2020-04-30 | $99.48 | $101.40 | $97.28 | $98.57 | $98.57 | 280,346 |
| 2020-04-29 | $104.55 | $112.19 | $98.08 | $101.12 | $101.12 | 721,973 |
| 2020-04-28 | $98.04 | $98.59 | $92.63 | $93.18 | $93.18 | 287,634 |
| 2020-04-27 | $98.99 | $99.86 | $96.00 | $96.37 | $96.37 | 219,889 |
| 2020-04-24 | $93.66 | $98.11 | $92.03 | $97.63 | $97.63 | 240,681 |
| 2020-04-23 | $97.77 | $101.87 | $89.71 | $92.88 | $92.88 | 573,950 |
| 2020-04-22 | $98.97 | $98.97 | $93.61 | $96.90 | $96.90 | 237,208 |
| 2020-04-21 | $95.27 | $98.80 | $93.99 | $96.36 | $96.36 | 425,048 |
| 2020-04-20 | $92.13 | $98.35 | $91.28 | $97.33 | $97.33 | 554,330 |
| 2020-04-17 | $93.11 | $100.47 | $91.02 | $93.98 | $93.98 | 647,448 |
| 2020-04-16 | $89.16 | $90.99 | $86.62 | $88.60 | $88.60 | 218,527 |
| 2020-04-15 | $87.57 | $88.86 | $84.66 | $88.38 | $88.38 | 410,710 |
| 2020-04-14 | $92.00 | $94.86 | $90.08 | $91.12 | $91.12 | 520,786 |
| 2020-04-13 | $87.49 | $90.69 | $85.00 | $90.01 | $90.01 | 345,740 |
| 2020-04-09 | $84.31 | $87.90 | $82.54 | $86.42 | $86.42 | 417,934 |
| 2020-04-08 | $78.54 | $85.00 | $78.00 | $83.01 | $83.01 | 427,395 |
| 2020-04-07 | $80.00 | $82.41 | $77.51 | $78.23 | $78.23 | 606,792 |
| 2020-04-06 | $77.06 | $80.45 | $74.07 | $77.44 | $77.44 | 748,918 |
| 2020-04-03 | $71.84 | $74.59 | $70.96 | $73.23 | $73.23 | 565,259 |
| 2020-04-02 | $67.99 | $76.19 | $67.25 | $71.95 | $71.95 | 810,681 |
| 2020-04-01 | $70.44 | $72.43 | $67.27 | $68.28 | $68.28 | 645,787 |
| 2020-03-31 | $71.36 | $75.45 | $69.52 | $72.72 | $72.72 | 804,635 |
| 2020-03-30 | $67.55 | $71.34 | $66.06 | $71.21 | $71.21 | 538,705 |
| 2020-03-27 | $70.69 | $71.84 | $66.68 | $66.79 | $66.79 | 745,856 |
| 2020-03-26 | $70.21 | $74.22 | $68.44 | $72.92 | $72.92 | 717,171 |
| 2020-03-25 | $74.23 | $77.05 | $68.67 | $69.91 | $69.91 | 585,945 |
| 2020-03-24 | $71.50 | $76.20 | $69.79 | $74.18 | $74.18 | 692,348 |
| 2020-03-23 | $76.41 | $76.41 | $69.35 | $70.54 | $70.54 | 480,063 |
| 2020-03-20 | $82.15 | $82.81 | $68.44 | $72.87 | $72.87 | 807,184 |
| 2020-03-19 | $73.44 | $91.00 | $72.79 | $81.01 | $81.01 | 816,146 |
| 2020-03-18 | $72.62 | $82.86 | $70.60 | $75.39 | $75.39 | 997,046 |
| 2020-03-17 | $64.41 | $84.18 | $57.24 | $79.08 | $79.08 | 1,079,527 |
| 2020-03-16 | $71.07 | $76.29 | $63.34 | $63.37 | $63.37 | 1,143,025 |
| 2020-03-13 | $85.98 | $86.19 | $70.00 | $81.43 | $81.43 | 895,010 |
| 2020-03-12 | $86.24 | $89.97 | $81.63 | $82.16 | $82.16 | 839,499 |
| 2020-03-11 | $95.81 | $104.00 | $90.51 | $91.83 | $91.83 | 998,470 |
| 2020-03-10 | $97.91 | $98.30 | $88.24 | $98.12 | $98.12 | 691,965 |
| 2020-03-09 | $101.84 | $107.29 | $94.54 | $94.61 | $94.61 | 999,969 |
| 2020-03-06 | $104.13 | $108.82 | $101.46 | $107.55 | $107.55 | 685,900 |
| 2020-03-05 | $105.62 | $107.72 | $103.91 | $106.63 | $106.63 | 358,381 |
| 2020-03-04 | $103.68 | $108.04 | $103.34 | $107.88 | $107.88 | 346,170 |
| 2020-03-03 | $102.38 | $106.92 | $101.62 | $102.38 | $102.38 | 636,692 |
| 2020-03-02 | $95.72 | $103.03 | $90.13 | $102.79 | $102.79 | 818,140 |
| 2020-02-28 | $101.11 | $104.46 | $88.51 | $93.60 | $93.60 | 1,384,426 |
| 2020-02-27 | $110.00 | $122.08 | $103.13 | $103.36 | $103.36 | 1,427,183 |
| 2020-02-26 | $100.43 | $103.00 | $99.12 | $102.62 | $102.62 | 341,225 |
| 2020-02-25 | $101.53 | $103.52 | $98.32 | $99.43 | $99.43 | 442,414 |
| 2020-02-24 | $98.26 | $102.29 | $97.26 | $100.08 | $100.08 | 559,925 |
| 2020-02-21 | $101.32 | $101.74 | $99.53 | $100.73 | $100.73 | 298,603 |
| 2020-02-20 | $101.06 | $103.21 | $99.68 | $101.35 | $101.35 | 277,762 |
| 2020-02-19 | $98.95 | $103.09 | $98.39 | $101.39 | $101.39 | 386,118 |
| 2020-02-18 | $97.23 | $98.37 | $96.50 | $98.05 | $98.05 | 207,987 |
| 2020-02-14 | $95.51 | $97.86 | $94.45 | $97.23 | $97.23 | 274,708 |
| 2020-02-13 | $94.87 | $96.52 | $94.06 | $95.68 | $95.68 | 302,977 |
| 2020-02-12 | $95.99 | $96.31 | $94.83 | $95.11 | $95.11 | 209,479 |
| 2020-02-11 | $96.45 | $96.93 | $94.71 | $94.76 | $94.76 | 302,790 |
| 2020-02-10 | $94.96 | $98.10 | $94.82 | $96.34 | $96.34 | 291,167 |
| 2020-02-07 | $94.90 | $99.37 | $92.50 | $95.27 | $95.27 | 640,210 |
| 2020-02-06 | $93.41 | $94.88 | $92.41 | $92.48 | $92.48 | 239,601 |
| 2020-02-05 | $91.35 | $93.79 | $91.06 | $92.19 | $92.19 | 374,776 |
| 2020-02-04 | $90.90 | $91.74 | $89.00 | $90.23 | $90.23 | 396,892 |
| 2020-02-03 | $89.71 | $91.45 | $89.28 | $89.51 | $89.51 | 375,430 |
| 2020-01-31 | $89.41 | $90.24 | $87.66 | $87.81 | $87.81 | 302,286 |
| 2020-01-30 | $88.50 | $89.98 | $87.71 | $89.81 | $89.81 | 217,892 |
| 2020-01-29 | $87.79 | $90.98 | $87.46 | $89.32 | $89.32 | 251,960 |
| 2020-01-28 | $87.27 | $88.60 | $85.94 | $88.02 | $88.02 | 276,843 |
| 2020-01-27 | $87.08 | $89.34 | $85.70 | $86.54 | $86.54 | 415,021 |
| 2020-01-24 | $90.33 | $90.59 | $87.85 | $88.54 | $88.54 | 342,495 |
| 2020-01-23 | $91.02 | $91.02 | $89.01 | $89.94 | $89.94 | 310,913 |
| 2020-01-22 | $89.86 | $92.72 | $89.53 | $91.20 | $91.20 | 353,200 |
| 2020-01-21 | $90.07 | $91.38 | $89.65 | $89.76 | $89.76 | 287,329 |
| 2020-01-17 | $93.15 | $93.23 | $89.62 | $90.39 | $90.39 | 315,022 |
| 2020-01-16 | $91.99 | $93.51 | $91.69 | $92.53 | $92.53 | 311,290 |
| 2020-01-15 | $90.40 | $91.68 | $90.25 | $91.24 | $91.24 | 404,017 |
| 2020-01-14 | $90.18 | $91.94 | $89.00 | $90.74 | $90.74 | 433,692 |
| 2020-01-13 | $93.21 | $93.23 | $88.77 | $90.18 | $90.18 | 499,696 |
| 2020-01-10 | $95.69 | $96.15 | $92.75 | $92.95 | $92.95 | 342,612 |
| 2020-01-09 | $97.92 | $97.92 | $95.00 | $95.69 | $95.69 | 274,710 |
| 2020-01-08 | $98.74 | $99.98 | $97.35 | $97.42 | $97.42 | 309,972 |
| 2020-01-07 | $100.73 | $101.23 | $98.56 | $98.98 | $98.98 | 289,801 |
| 2020-01-06 | $100.44 | $101.72 | $98.57 | $101.34 | $101.34 | 227,383 |
| 2020-01-03 | $103.17 | $103.56 | $101.12 | $101.17 | $101.17 | 322,724 |
| 2020-01-02 | $105.15 | $105.60 | $102.90 | $104.74 | $104.74 | 214,826 |
| 2019-12-31 | $103.45 | $105.83 | $103.45 | $104.29 | $104.29 | 274,567 |
| 2019-12-30 | $106.73 | $107.33 | $103.52 | $103.99 | $103.99 | 210,119 |
| 2019-12-27 | $107.93 | $107.93 | $104.65 | $106.86 | $106.86 | 250,465 |
| 2019-12-26 | $108.32 | $108.75 | $106.79 | $107.12 | $107.12 | 118,823 |
| 2019-12-24 | $106.28 | $108.42 | $105.36 | $108.16 | $108.16 | 90,273 |
| 2019-12-23 | $107.02 | $107.19 | $104.03 | $105.84 | $105.84 | 247,758 |
| 2019-12-20 | $109.22 | $110.45 | $105.66 | $105.87 | $105.87 | 709,907 |
| 2019-12-19 | $107.64 | $110.30 | $107.15 | $109.09 | $109.09 | 267,203 |
| 2019-12-18 | $107.54 | $108.13 | $104.69 | $107.81 | $107.81 | 250,564 |
| 2019-12-17 | $106.55 | $108.34 | $104.80 | $108.09 | $108.09 | 238,070 |
| 2019-12-16 | $106.80 | $107.47 | $105.42 | $106.46 | $106.46 | 208,613 |
| 2019-12-13 | $106.12 | $108.55 | $105.13 | $106.04 | $106.04 | 189,583 |
| 2019-12-12 | $104.30 | $107.44 | $103.17 | $106.84 | $106.84 | 260,135 |
| 2019-12-11 | $106.67 | $107.60 | $102.73 | $104.22 | $104.22 | 389,987 |
| 2019-12-10 | $106.63 | $107.58 | $104.85 | $106.36 | $106.36 | 305,730 |
| 2019-12-09 | $108.50 | $109.20 | $105.66 | $105.79 | $105.79 | 306,954 |
| 2019-12-06 | $105.88 | $108.22 | $105.70 | $108.00 | $108.00 | 349,494 |
| 2019-12-05 | $107.60 | $108.78 | $104.11 | $104.92 | $104.92 | 391,933 |
| 2019-12-04 | $111.71 | $112.91 | $107.39 | $107.58 | $107.58 | 356,964 |
| 2019-12-03 | $110.39 | $111.96 | $109.22 | $111.01 | $111.01 | 440,793 |
| 2019-12-02 | $113.35 | $113.90 | $110.62 | $111.41 | $111.41 | 252,302 |
| 2019-11-29 | $113.20 | $114.42 | $112.82 | $113.00 | $113.00 | 117,240 |
| 2019-11-27 | $113.33 | $114.49 | $112.13 | $112.87 | $112.87 | 184,268 |
| 2019-11-26 | $112.05 | $113.00 | $110.91 | $112.55 | $112.55 | 169,700 |
| 2019-11-25 | $110.74 | $112.55 | $109.80 | $112.21 | $112.21 | 302,939 |
| 2019-11-22 | $109.64 | $110.41 | $108.31 | $109.86 | $109.86 | 504,461 |
| 2019-11-21 | $105.97 | $109.36 | $104.94 | $109.11 | $109.11 | 398,352 |
| 2019-11-20 | $103.10 | $106.06 | $102.50 | $105.26 | $105.26 | 330,349 |
| 2019-11-19 | $104.27 | $105.50 | $102.86 | $103.77 | $103.77 | 259,548 |
| 2019-11-18 | $108.00 | $108.07 | $102.50 | $103.51 | $103.51 | 501,609 |
| 2019-11-15 | $105.88 | $108.07 | $104.44 | $107.79 | $107.79 | 366,414 |
| 2019-11-14 | $109.58 | $111.25 | $104.57 | $104.82 | $104.82 | 455,679 |
| 2019-11-13 | $107.54 | $111.24 | $106.40 | $109.99 | $109.99 | 353,024 |
| 2019-11-12 | $108.80 | $110.97 | $107.57 | $108.47 | $108.47 | 331,429 |
| 2019-11-11 | $107.44 | $109.65 | $105.35 | $108.90 | $108.90 | 356,059 |
| 2019-11-08 | $101.05 | $108.80 | $100.25 | $108.80 | $108.80 | 502,077 |
| 2019-11-07 | $103.81 | $107.64 | $100.42 | $101.63 | $101.63 | 649,334 |
| 2019-11-06 | $108.00 | $108.01 | $99.51 | $102.16 | $102.16 | 1,111,803 |
| 2019-11-05 | $111.07 | $113.00 | $110.56 | $111.73 | $111.73 | 335,706 |
| 2019-11-04 | $112.72 | $113.30 | $110.04 | $110.33 | $110.33 | 201,032 |
| 2019-11-01 | $109.32 | $112.67 | $109.01 | $112.54 | $112.54 | 278,933 |
| 2019-10-31 | $110.04 | $110.77 | $107.02 | $108.81 | $108.81 | 262,822 |
| 2019-10-30 | $112.32 | $112.87 | $109.87 | $110.71 | $110.71 | 312,142 |
| 2019-10-29 | $113.43 | $113.88 | $112.03 | $112.53 | $112.53 | 213,731 |
| 2019-10-28 | $111.55 | $113.93 | $111.19 | $113.59 | $113.59 | 241,232 |
| 2019-10-25 | $108.56 | $112.01 | $108.56 | $111.33 | $111.33 | 182,674 |
| 2019-10-24 | $111.09 | $111.72 | $108.80 | $109.60 | $109.60 | 281,457 |
| 2019-10-23 | $110.42 | $112.18 | $109.99 | $110.15 | $110.15 | 239,098 |
| 2019-10-22 | $109.65 | $111.69 | $109.31 | $110.85 | $110.85 | 318,545 |
| 2019-10-21 | $107.17 | $109.15 | $106.57 | $108.57 | $108.57 | 282,801 |
| 2019-10-18 | $107.51 | $108.14 | $104.02 | $105.93 | $105.93 | 227,441 |
| 2019-10-17 | $107.33 | $109.75 | $106.14 | $108.18 | $108.18 | 200,895 |
| 2019-10-16 | $107.69 | $109.68 | $106.43 | $106.48 | $106.48 | 260,607 |
| 2019-10-15 | $104.99 | $107.94 | $103.70 | $107.81 | $107.81 | 250,753 |
| 2019-10-14 | $104.71 | $105.64 | $102.82 | $104.71 | $104.71 | 161,171 |
| 2019-10-11 | $104.51 | $106.84 | $103.19 | $105.54 | $105.54 | 327,005 |
| 2019-10-10 | $101.85 | $103.90 | $101.22 | $102.80 | $102.80 | 158,027 |
| 2019-10-09 | $100.68 | $102.14 | $100.21 | $101.24 | $101.24 | 163,472 |
| 2019-10-08 | $104.15 | $104.15 | $99.21 | $100.09 | $100.09 | 291,986 |
| 2019-10-07 | $102.12 | $105.67 | $101.80 | $103.81 | $103.81 | 349,032 |
| 2019-10-04 | $102.17 | $103.37 | $99.00 | $102.05 | $102.05 | 219,146 |
| 2019-10-03 | $97.03 | $102.69 | $95.96 | $101.82 | $101.82 | 456,967 |
| 2019-10-02 | $96.41 | $97.80 | $94.18 | $96.94 | $96.94 | 356,910 |
| 2019-10-01 | $100.58 | $100.94 | $96.86 | $97.40 | $97.40 | 338,517 |
| 2019-09-30 | $99.51 | $100.32 | $98.35 | $99.54 | $99.54 | 269,444 |
| 2019-09-27 | $98.60 | $100.21 | $97.22 | $98.95 | $98.95 | 282,621 |
| 2019-09-26 | $100.39 | $100.90 | $97.23 | $98.57 | $98.57 | 321,144 |
| 2019-09-25 | $99.76 | $102.39 | $99.26 | $100.42 | $100.42 | 357,597 |
| 2019-09-24 | $105.29 | $106.26 | $99.57 | $99.99 | $99.99 | 715,707 |
| 2019-09-23 | $104.15 | $106.18 | $103.01 | $104.96 | $104.96 | 448,457 |
| 2019-09-20 | $104.70 | $107.67 | $103.09 | $104.00 | $104.00 | 982,986 |
| 2019-09-19 | $102.81 | $106.30 | $99.22 | $104.69 | $104.69 | 849,001 |
| 2019-09-18 | $99.06 | $99.74 | $96.85 | $99.27 | $99.27 | 305,328 |
| 2019-09-17 | $101.25 | $101.50 | $94.97 | $98.97 | $98.97 | 519,913 |
| 2019-09-16 | $96.88 | $102.70 | $93.76 | $101.87 | $101.87 | 717,853 |
| 2019-09-13 | $97.55 | $102.89 | $97.06 | $97.44 | $97.44 | 830,952 |
| 2019-09-12 | $93.29 | $99.79 | $92.50 | $97.55 | $97.55 | 1,320,273 |
| 2019-09-11 | $90.04 | $92.37 | $89.57 | $91.80 | $91.80 | 521,705 |
| 2019-09-10 | $86.06 | $90.38 | $84.45 | $90.19 | $90.19 | 617,796 |
| 2019-09-09 | $87.73 | $89.25 | $86.10 | $86.25 | $86.25 | 255,283 |
| 2019-09-06 | $89.14 | $89.50 | $87.61 | $87.72 | $87.72 | 305,350 |
| 2019-09-05 | $89.17 | $91.33 | $88.26 | $89.50 | $89.50 | 367,047 |
| 2019-09-04 | $89.21 | $89.97 | $86.70 | $88.06 | $88.06 | 529,622 |
| 2019-09-03 | $90.00 | $90.30 | $85.87 | $87.17 | $87.17 | 424,558 |
| 2019-08-30 | $91.62 | $91.99 | $89.20 | $90.91 | $90.91 | 226,901 |
| 2019-08-29 | $91.82 | $92.89 | $90.42 | $91.61 | $91.61 | 202,992 |
| 2019-08-28 | $90.01 | $91.20 | $88.68 | $90.69 | $90.69 | 271,569 |
| 2019-08-27 | $93.38 | $94.24 | $90.01 | $90.37 | $90.37 | 319,638 |
| 2019-08-26 | $94.49 | $94.49 | $91.31 | $92.83 | $92.83 | 213,305 |
| 2019-08-23 | $95.64 | $97.67 | $91.95 | $92.55 | $92.55 | 290,078 |
| 2019-08-22 | $97.52 | $97.68 | $95.00 | $95.90 | $95.90 | 224,911 |
| 2019-08-21 | $96.52 | $97.78 | $95.28 | $97.48 | $97.48 | 454,067 |
| 2019-08-20 | $96.90 | $97.55 | $95.64 | $95.71 | $95.71 | 217,906 |
| 2019-08-19 | $96.26 | $97.84 | $94.65 | $97.08 | $97.08 | 572,999 |
| 2019-08-16 | $91.96 | $95.03 | $90.87 | $94.94 | $94.94 | 317,666 |
| 2019-08-15 | $93.91 | $94.20 | $91.26 | $91.77 | $91.77 | 261,661 |
| 2019-08-14 | $91.83 | $95.98 | $91.61 | $93.60 | $93.60 | 536,744 |
| 2019-08-13 | $90.08 | $94.33 | $90.08 | $94.05 | $94.05 | 421,558 |
| 2019-08-12 | $93.92 | $94.40 | $90.07 | $90.91 | $90.91 | 425,780 |
| 2019-08-09 | $93.06 | $94.75 | $91.51 | $94.06 | $94.06 | 447,578 |
| 2019-08-08 | $90.56 | $94.93 | $90.10 | $93.88 | $93.88 | 464,028 |
| 2019-08-07 | $90.37 | $91.99 | $88.69 | $90.21 | $90.21 | 427,801 |
| 2019-08-06 | $91.50 | $92.53 | $88.23 | $91.66 | $91.66 | 312,691 |
| 2019-08-05 | $93.62 | $93.66 | $88.75 | $89.51 | $89.51 | 700,210 |
| 2019-08-02 | $94.09 | $97.49 | $93.57 | $95.06 | $95.06 | 454,803 |
| 2019-08-01 | $93.36 | $98.16 | $93.32 | $95.35 | $95.35 | 721,865 |
| 2019-07-31 | $95.45 | $96.92 | $91.01 | $91.51 | $91.51 | 987,640 |
| 2019-07-30 | $106.16 | $106.67 | $94.04 | $95.22 | $95.22 | 1,434,701 |
| 2019-07-29 | $108.11 | $109.14 | $105.69 | $107.45 | $107.45 | 343,125 |
| 2019-07-26 | $107.55 | $108.54 | $106.30 | $108.09 | $108.09 | 243,133 |
| 2019-07-25 | $110.21 | $110.67 | $106.84 | $107.08 | $107.08 | 361,127 |
| 2019-07-24 | $110.12 | $112.07 | $109.29 | $110.50 | $110.50 | 361,463 |
| 2019-07-23 | $112.59 | $113.14 | $109.66 | $110.07 | $110.07 | 383,231 |
| 2019-07-22 | $114.23 | $115.48 | $111.51 | $111.76 | $111.76 | 309,372 |
| 2019-07-19 | $114.95 | $116.50 | $113.53 | $113.55 | $113.55 | 207,633 |
| 2019-07-18 | $112.16 | $115.54 | $112.08 | $114.88 | $114.88 | 288,230 |
| 2019-07-17 | $116.92 | $116.92 | $112.16 | $112.40 | $112.40 | 334,522 |
| 2019-07-16 | $116.51 | $118.82 | $115.89 | $116.92 | $116.92 | 185,750 |
| 2019-07-15 | $116.58 | $118.27 | $115.01 | $116.53 | $116.53 | 304,820 |
| 2019-07-12 | $114.81 | $117.30 | $113.38 | $116.06 | $116.06 | 247,088 |
| 2019-07-11 | $120.29 | $120.43 | $113.46 | $114.58 | $114.58 | 361,751 |
| 2019-07-10 | $118.87 | $120.76 | $117.66 | $120.16 | $120.16 | 292,332 |
| 2019-07-09 | $116.24 | $119.00 | $116.24 | $116.98 | $116.98 | 263,821 |
| 2019-07-08 | $116.50 | $118.70 | $115.23 | $116.77 | $116.77 | 360,184 |
| 2019-07-05 | $116.59 | $117.99 | $115.93 | $116.97 | $116.97 | 261,433 |
| 2019-07-03 | $115.25 | $117.73 | $113.30 | $117.17 | $117.17 | 346,638 |
| 2019-07-02 | $114.53 | $115.73 | $113.51 | $114.35 | $114.35 | 300,244 |
| 2019-07-01 | $116.24 | $116.24 | $113.35 | $114.85 | $114.85 | 354,006 |
| 2019-06-28 | $114.29 | $115.70 | $113.35 | $114.15 | $114.15 | 960,809 |
| 2019-06-27 | $112.29 | $114.32 | $111.47 | $114.04 | $114.04 | 333,053 |
| 2019-06-26 | $109.55 | $113.00 | $109.55 | $111.30 | $111.30 | 306,452 |
| 2019-06-25 | $110.12 | $112.46 | $109.34 | $109.55 | $109.55 | 280,947 |
| 2019-06-24 | $111.92 | $112.50 | $109.71 | $109.88 | $109.88 | 293,176 |
| 2019-06-21 | $111.83 | $113.26 | $109.42 | $111.89 | $111.89 | 690,033 |
| 2019-06-20 | $115.54 | $115.60 | $112.25 | $112.29 | $112.29 | 315,039 |
| 2019-06-19 | $114.82 | $116.88 | $113.56 | $114.26 | $114.26 | 335,334 |
| 2019-06-18 | $112.63 | $115.00 | $110.08 | $114.29 | $114.29 | 326,314 |
| 2019-06-17 | $108.20 | $111.50 | $106.96 | $111.38 | $111.38 | 364,693 |
| 2019-06-14 | $113.81 | $113.81 | $107.16 | $107.41 | $107.41 | 398,576 |
| 2019-06-13 | $110.87 | $114.16 | $109.68 | $113.78 | $113.78 | 263,294 |
| 2019-06-12 | $107.35 | $110.50 | $107.17 | $110.33 | $110.33 | 223,672 |
| 2019-06-11 | $111.69 | $111.75 | $106.12 | $107.63 | $107.63 | 387,659 |
| 2019-06-10 | $113.91 | $115.24 | $111.09 | $111.48 | $111.48 | 207,147 |
| 2019-06-07 | $114.06 | $115.17 | $112.88 | $113.56 | $113.56 | 283,298 |
| 2019-06-06 | $113.84 | $114.50 | $110.53 | $113.59 | $113.59 | 322,816 |
| 2019-06-05 | $115.32 | $115.50 | $113.03 | $113.74 | $113.74 | 220,940 |
| 2019-06-04 | $111.66 | $116.04 | $111.66 | $114.86 | $114.86 | 569,450 |
| 2019-06-03 | $108.83 | $111.15 | $108.49 | $110.15 | $110.15 | 384,368 |
| 2019-05-31 | $109.15 | $110.53 | $107.25 | $107.38 | $107.38 | 331,443 |
| 2019-05-30 | $111.14 | $113.35 | $109.60 | $109.92 | $109.92 | 300,239 |
| 2019-05-29 | $111.86 | $112.54 | $110.04 | $111.04 | $111.04 | 259,274 |
| 2019-05-28 | $113.10 | $114.98 | $112.58 | $112.58 | $112.58 | 204,762 |
| 2019-05-24 | $112.63 | $114.23 | $111.83 | $113.38 | $113.38 | 184,957 |
| 2019-05-23 | $113.84 | $114.38 | $111.07 | $112.36 | $112.36 | 208,331 |
| 2019-05-22 | $113.70 | $115.79 | $112.31 | $114.81 | $114.81 | 216,905 |
| 2019-05-21 | $113.23 | $116.51 | $112.46 | $114.47 | $114.47 | 244,102 |
| 2019-05-20 | $113.81 | $114.15 | $111.50 | $112.58 | $112.58 | 250,252 |
| 2019-05-17 | $115.03 | $116.04 | $112.06 | $114.68 | $114.68 | 255,477 |
| 2019-05-16 | $114.97 | $118.03 | $114.97 | $116.07 | $116.07 | 211,381 |
| 2019-05-15 | $112.67 | $115.25 | $112.21 | $114.88 | $114.88 | 249,977 |
| 2019-05-14 | $113.66 | $114.27 | $112.24 | $112.60 | $112.60 | 273,589 |
| 2019-05-13 | $113.78 | $114.86 | $112.91 | $113.12 | $113.12 | 395,428 |
| 2019-05-10 | $118.24 | $118.25 | $114.88 | $116.26 | $116.26 | 339,889 |
| 2019-05-09 | $119.71 | $121.26 | $116.54 | $119.01 | $119.01 | 337,605 |
| 2019-05-08 | $120.51 | $123.26 | $119.16 | $121.20 | $121.20 | 340,954 |
| 2019-05-07 | $122.67 | $123.86 | $119.50 | $120.62 | $120.62 | 362,877 |
| 2019-05-06 | $117.51 | $124.32 | $115.01 | $123.86 | $123.86 | 515,464 |
| 2019-05-03 | $122.99 | $126.15 | $113.25 | $121.61 | $121.61 | 1,037,269 |
| 2019-05-02 | $125.62 | $127.96 | $124.47 | $127.11 | $127.11 | 277,648 |
| 2019-05-01 | $126.10 | $129.08 | $124.30 | $125.73 | $125.73 | 274,688 |
| 2019-04-30 | $125.83 | $127.57 | $123.14 | $125.85 | $125.85 | 301,295 |
| 2019-04-29 | $127.77 | $128.52 | $125.26 | $126.13 | $126.13 | 234,179 |
| 2019-04-26 | $124.46 | $127.67 | $123.26 | $127.09 | $127.09 | 230,607 |
| 2019-04-25 | $124.37 | $125.65 | $122.12 | $124.27 | $124.27 | 219,906 |
| 2019-04-24 | $127.81 | $128.29 | $122.94 | $123.85 | $123.85 | 418,833 |
| 2019-04-23 | $126.00 | $130.14 | $123.74 | $128.38 | $128.38 | 457,923 |
| 2019-04-22 | $121.95 | $127.22 | $121.95 | $125.85 | $125.85 | 389,069 |
| 2019-04-18 | $119.75 | $122.48 | $118.64 | $122.11 | $122.11 | 261,038 |
| 2019-04-17 | $125.42 | $125.42 | $117.76 | $119.89 | $119.89 | 505,126 |
| 2019-04-16 | $126.64 | $127.90 | $123.88 | $124.71 | $124.71 | 270,794 |
| 2019-04-15 | $127.96 | $130.00 | $125.10 | $125.79 | $125.79 | 291,964 |
| 2019-04-12 | $128.32 | $130.50 | $126.92 | $127.84 | $127.84 | 356,043 |
| 2019-04-11 | $125.77 | $128.96 | $125.77 | $127.84 | $127.84 | 266,566 |
| 2019-04-10 | $125.56 | $128.89 | $124.30 | $128.14 | $128.14 | 227,557 |
| 2019-04-09 | $128.15 | $128.81 | $124.93 | $125.19 | $125.19 | 254,453 |
| 2019-04-08 | $128.92 | $129.34 | $127.10 | $128.76 | $128.76 | 268,315 |
| 2019-04-05 | $128.30 | $130.49 | $127.16 | $129.34 | $129.34 | 279,999 |
| 2019-04-04 | $126.92 | $128.52 | $126.22 | $127.78 | $127.78 | 379,676 |
| 2019-04-03 | $124.34 | $127.49 | $123.17 | $127.12 | $127.12 | 335,945 |
| 2019-04-02 | $124.56 | $125.00 | $122.80 | $123.46 | $123.46 | 307,862 |
| 2019-04-01 | $127.01 | $127.81 | $123.73 | $124.01 | $124.01 | 306,677 |
| 2019-03-29 | $124.65 | $126.60 | $123.72 | $125.71 | $125.71 | 337,742 |
| 2019-03-28 | $120.82 | $123.69 | $120.73 | $123.53 | $123.53 | 207,311 |
| 2019-03-27 | $123.11 | $123.21 | $120.37 | $120.81 | $120.81 | 301,805 |
| 2019-03-26 | $124.35 | $124.46 | $121.25 | $123.14 | $123.14 | 369,281 |
| 2019-03-25 | $124.46 | $125.83 | $121.86 | $123.13 | $123.13 | 396,364 |
| 2019-03-22 | $128.06 | $129.57 | $124.85 | $124.86 | $124.86 | 582,320 |
| 2019-03-21 | $122.40 | $129.50 | $121.65 | $129.17 | $129.17 | 632,345 |
| 2019-03-20 | $124.02 | $125.88 | $121.98 | $123.70 | $123.70 | 491,217 |
| 2019-03-19 | $125.59 | $125.59 | $122.26 | $124.02 | $124.02 | 639,306 |
| 2019-03-18 | $119.99 | $125.90 | $118.90 | $124.63 | $124.63 | 840,107 |
| 2019-03-15 | $118.06 | $119.29 | $115.67 | $119.03 | $119.03 | 1,474,075 |
| 2019-03-14 | $116.31 | $119.59 | $116.31 | $118.20 | $118.20 | 549,998 |
| 2019-03-13 | $114.29 | $117.51 | $112.51 | $116.31 | $116.31 | 581,414 |
| 2019-03-12 | $112.13 | $113.76 | $109.63 | $113.35 | $113.35 | 451,722 |
| 2019-03-11 | $106.42 | $111.00 | $105.73 | $110.98 | $110.98 | 568,891 |
| 2019-03-08 | $105.37 | $107.15 | $104.48 | $105.93 | $105.93 | 1,036,185 |
| 2019-03-07 | $106.28 | $107.38 | $104.63 | $106.40 | $106.40 | 907,099 |
| 2019-03-06 | $117.65 | $118.25 | $104.28 | $106.52 | $106.52 | 3,600,407 |
| 2019-03-05 | $123.00 | $123.00 | $120.52 | $120.61 | $120.61 | 267,542 |
| 2019-03-04 | $127.23 | $127.38 | $120.18 | $122.69 | $122.69 | 359,867 |
| 2019-03-01 | $125.24 | $127.06 | $124.19 | $126.34 | $126.34 | 337,138 |
| 2019-02-28 | $126.69 | $129.12 | $123.87 | $124.08 | $124.08 | 536,373 |
| 2019-02-27 | $123.37 | $128.36 | $122.95 | $126.74 | $126.74 | 448,558 |
| 2019-02-26 | $122.67 | $125.70 | $121.64 | $123.83 | $123.83 | 612,708 |
| 2019-02-25 | $120.98 | $124.44 | $120.02 | $123.51 | $123.51 | 498,558 |
| 2019-02-22 | $117.68 | $119.61 | $116.00 | $119.38 | $119.38 | 334,378 |
| 2019-02-21 | $118.82 | $119.95 | $116.10 | $117.18 | $117.18 | 327,273 |
| 2019-02-20 | $118.51 | $120.53 | $117.27 | $118.91 | $118.91 | 399,157 |
| 2019-02-19 | $120.87 | $121.29 | $117.88 | $118.75 | $118.75 | 449,454 |
| 2019-02-15 | $121.53 | $122.84 | $120.12 | $120.86 | $120.86 | 463,356 |
| 2019-02-14 | $120.26 | $122.00 | $119.21 | $120.88 | $120.88 | 343,689 |
| 2019-02-13 | $120.63 | $121.43 | $118.72 | $120.44 | $120.44 | 307,336 |
| 2019-02-12 | $118.49 | $119.87 | $116.92 | $119.76 | $119.76 | 480,413 |
| 2019-02-11 | $115.10 | $119.20 | $111.81 | $117.97 | $117.97 | 693,163 |
| 2019-02-08 | $120.00 | $120.85 | $113.22 | $114.48 | $114.48 | 1,378,650 |
| 2019-02-07 | $117.52 | $120.55 | $114.00 | $116.52 | $116.52 | 745,598 |
| 2019-02-06 | $116.71 | $119.76 | $116.71 | $117.64 | $117.64 | 327,925 |
| 2019-02-05 | $120.75 | $122.48 | $116.84 | $116.93 | $116.93 | 437,824 |
| 2019-02-04 | $120.33 | $121.27 | $118.21 | $121.19 | $121.19 | 327,223 |
| 2019-02-01 | $118.90 | $120.89 | $116.33 | $120.21 | $120.21 | 612,803 |
| 2019-01-31 | $117.54 | $119.43 | $117.20 | $118.10 | $118.10 | 390,315 |
| 2019-01-30 | $116.12 | $118.16 | $115.25 | $117.62 | $117.62 | 354,805 |
| 2019-01-29 | $114.84 | $116.51 | $114.17 | $115.96 | $115.96 | 365,044 |
| 2019-01-28 | $114.15 | $114.39 | $111.58 | $114.11 | $114.11 | 465,334 |
| 2019-01-25 | $113.10 | $115.08 | $112.31 | $114.84 | $114.84 | 536,900 |
| 2019-01-24 | $112.00 | $114.75 | $111.50 | $113.05 | $113.05 | 411,382 |
| 2019-01-23 | $113.70 | $116.32 | $111.01 | $111.78 | $111.78 | 581,536 |
| 2019-01-22 | $116.72 | $118.35 | $112.31 | $112.91 | $112.91 | 746,170 |
| 2019-01-18 | $111.46 | $120.66 | $109.91 | $117.90 | $117.90 | 1,292,886 |
| 2019-01-17 | $110.31 | $115.45 | $106.16 | $110.72 | $110.72 | 2,182,108 |
| 2019-01-16 | $130.50 | $131.00 | $98.56 | $110.05 | $110.05 | 8,575,945 |
| 2019-01-15 | $128.11 | $132.74 | $127.20 | $131.77 | $131.77 | 574,053 |
| 2019-01-14 | $133.70 | $133.70 | $126.76 | $128.37 | $128.37 | 994,579 |
| 2019-01-11 | $135.65 | $137.38 | $132.85 | $134.69 | $134.69 | 411,355 |
| 2019-01-10 | $140.91 | $140.91 | $129.46 | $135.97 | $135.97 | 904,840 |
| 2019-01-09 | $140.93 | $144.95 | $140.00 | $142.01 | $142.01 | 510,302 |
| 2019-01-08 | $143.72 | $144.71 | $139.53 | $140.35 | $140.35 | 410,102 |
| 2019-01-07 | $138.61 | $142.94 | $137.54 | $142.47 | $142.47 | 529,568 |
| 2019-01-04 | $134.94 | $140.74 | $134.94 | $137.75 | $137.75 | 407,124 |
| 2019-01-03 | $137.43 | $138.20 | $132.49 | $132.64 | $132.64 | 421,667 |
| 2019-01-02 | $133.59 | $138.05 | $132.85 | $137.00 | $137.00 | 384,310 |
| 2018-12-31 | $136.29 | $139.00 | $134.31 | $135.70 | $135.70 | 466,313 |
| 2018-12-28 | $137.20 | $140.00 | $135.01 | $135.84 | $135.84 | 378,108 |
| 2018-12-27 | $135.80 | $139.24 | $131.35 | $136.89 | $136.89 | 467,723 |
| 2018-12-26 | $128.70 | $138.28 | $128.70 | $137.86 | $137.86 | 469,009 |
| 2018-12-24 | $132.14 | $135.61 | $128.20 | $128.36 | $128.36 | 235,909 |
| 2018-12-21 | $136.35 | $138.79 | $132.05 | $132.50 | $132.50 | 1,183,483 |
| 2018-12-20 | $132.60 | $138.70 | $132.60 | $135.95 | $135.95 | 820,624 |
| 2018-12-19 | $135.21 | $144.50 | $130.51 | $132.79 | $132.79 | 743,868 |
| 2018-12-18 | $134.78 | $134.78 | $131.23 | $133.56 | $133.56 | 483,311 |
| 2018-12-17 | $136.61 | $141.01 | $131.33 | $132.47 | $132.47 | 725,839 |
| 2018-12-14 | $140.68 | $143.14 | $135.55 | $136.86 | $136.86 | 808,021 |
| 2018-12-13 | $149.05 | $149.05 | $141.10 | $141.78 | $141.78 | 492,736 |
| 2018-12-12 | $147.97 | $151.86 | $146.59 | $147.93 | $147.93 | 355,456 |
| 2018-12-11 | $151.08 | $154.25 | $145.24 | $146.57 | $146.57 | 373,515 |
| 2018-12-10 | $146.44 | $150.67 | $144.30 | $148.62 | $148.62 | 493,261 |
| 2018-12-07 | $152.55 | $154.37 | $143.95 | $145.61 | $145.61 | 447,622 |
| 2018-12-06 | $150.66 | $153.80 | $147.51 | $153.58 | $153.58 | 579,807 |
| 2018-12-04 | $162.70 | $162.95 | $151.51 | $152.77 | $152.77 | 585,246 |
| 2018-12-03 | $160.13 | $163.94 | $158.28 | $162.16 | $162.16 | 448,629 |
| 2018-11-30 | $165.06 | $166.52 | $156.40 | $157.77 | $157.77 | 668,693 |
| 2018-11-29 | $161.30 | $165.89 | $159.81 | $164.62 | $164.62 | 391,742 |
| 2018-11-28 | $155.68 | $165.08 | $154.44 | $162.67 | $162.67 | 503,532 |
| 2018-11-27 | $154.69 | $159.39 | $152.38 | $155.39 | $155.39 | 594,708 |
| 2018-11-26 | $152.03 | $157.47 | $150.48 | $155.73 | $155.73 | 403,941 |
| 2018-11-23 | $149.63 | $155.51 | $149.60 | $149.80 | $149.80 | 154,092 |
| 2018-11-21 | $150.30 | $153.63 | $149.10 | $151.48 | $151.48 | 278,015 |
| 2018-11-20 | $146.07 | $153.99 | $144.14 | $148.86 | $148.86 | 575,935 |
| 2018-11-19 | $153.85 | $154.24 | $147.56 | $148.54 | $148.54 | 479,926 |
| 2018-11-16 | $150.72 | $156.46 | $145.51 | $154.46 | $154.46 | 510,759 |
| 2018-11-15 | $147.47 | $153.20 | $145.59 | $151.91 | $151.91 | 459,709 |
| 2018-11-14 | $149.87 | $151.40 | $143.24 | $147.80 | $147.80 | 663,117 |
| 2018-11-13 | $155.65 | $158.08 | $147.11 | $148.43 | $148.43 | 695,056 |
| 2018-11-12 | $157.38 | $160.35 | $154.25 | $155.47 | $155.47 | 646,034 |
| 2018-11-09 | $168.12 | $169.21 | $156.04 | $158.59 | $158.59 | 824,542 |
| 2018-11-08 | $175.99 | $183.67 | $164.00 | $171.19 | $171.19 | 1,572,913 |
| 2018-11-07 | $161.56 | $165.59 | $160.10 | $162.98 | $162.98 | 841,164 |
| 2018-11-06 | $159.20 | $162.14 | $157.20 | $159.98 | $159.98 | 840,896 |
| 2018-11-05 | $165.74 | $169.83 | $159.29 | $159.33 | $159.33 | 4,904,028 |
| 2018-11-02 | $170.96 | $174.87 | $164.00 | $165.72 | $165.72 | 568,465 |
| 2018-11-01 | $165.01 | $171.87 | $164.70 | $171.28 | $171.28 | 661,321 |
| 2018-10-31 | $168.57 | $172.07 | $163.51 | $164.81 | $164.81 | 853,242 |
| 2018-10-30 | $166.19 | $174.88 | $162.90 | $173.09 | $173.09 | 556,097 |
| 2018-10-29 | $172.68 | $174.04 | $164.23 | $166.77 | $166.77 | 578,869 |
| 2018-10-26 | $165.88 | $172.23 | $164.21 | $167.06 | $167.06 | 747,806 |
| 2018-10-25 | $167.50 | $174.81 | $166.04 | $168.87 | $168.87 | 814,538 |
| 2018-10-24 | $183.03 | $183.51 | $166.01 | $166.98 | $166.98 | 930,669 |
| 2018-10-23 | $180.39 | $183.62 | $175.30 | $182.75 | $182.75 | 789,889 |
| 2018-10-22 | $187.22 | $188.89 | $181.58 | $184.89 | $184.89 | 881,245 |
| 2018-10-19 | $197.93 | $202.45 | $186.28 | $187.52 | $187.52 | 803,000 |
| 2018-10-18 | $203.04 | $209.00 | $196.02 | $197.06 | $197.06 | 611,016 |
| 2018-10-17 | $209.66 | $210.81 | $197.59 | $203.01 | $203.01 | 801,066 |
| 2018-10-16 | $201.83 | $214.44 | $201.75 | $210.88 | $210.88 | 738,663 |
| 2018-10-15 | $202.59 | $207.99 | $197.60 | $200.07 | $200.07 | 716,794 |
| 2018-10-12 | $207.66 | $215.90 | $198.57 | $202.59 | $202.59 | 1,284,389 |
| 2018-10-11 | $212.71 | $221.00 | $205.38 | $205.67 | $205.67 | 1,300,061 |
| 2018-10-10 | $233.72 | $233.81 | $213.77 | $214.00 | $214.00 | 1,087,201 |
| 2018-10-09 | $246.70 | $251.50 | $233.98 | $235.18 | $235.18 | 906,052 |
| 2018-10-08 | $254.29 | $257.42 | $243.98 | $247.10 | $247.10 | 439,388 |
| 2018-10-05 | $256.00 | $260.34 | $251.94 | $254.24 | $254.24 | 386,830 |
| 2018-10-04 | $259.10 | $260.38 | $249.18 | $254.26 | $254.26 | 453,968 |
| 2018-10-03 | $267.73 | $268.64 | $251.27 | $259.18 | $259.18 | 639,167 |
| 2018-10-02 | $273.00 | $274.00 | $265.96 | $268.11 | $268.11 | 415,708 |
| 2018-10-01 | $276.45 | $278.62 | $271.92 | $272.13 | $272.13 | 370,014 |
| 2018-09-28 | $272.89 | $275.74 | $272.10 | $274.49 | $274.49 | 294,214 |
| 2018-09-27 | $270.00 | $276.11 | $268.00 | $274.01 | $274.01 | 331,374 |
| 2018-09-26 | $271.66 | $273.44 | $267.97 | $269.10 | $269.10 | 341,275 |
| 2018-09-25 | $268.35 | $273.98 | $265.56 | $270.74 | $270.74 | 314,556 |
| 2018-09-24 | $260.59 | $269.09 | $258.01 | $268.34 | $268.34 | 462,195 |
| 2018-09-21 | $257.91 | $261.06 | $255.79 | $259.84 | $259.84 | 685,935 |
| 2018-09-20 | $265.49 | $266.99 | $257.47 | $257.78 | $257.78 | 355,770 |
| 2018-09-19 | $266.85 | $268.73 | $262.75 | $264.18 | $264.18 | 458,839 |
| 2018-09-18 | $268.00 | $273.25 | $263.15 | $265.72 | $265.72 | 629,969 |
| 2018-09-17 | $254.65 | $255.55 | $248.18 | $253.67 | $253.67 | 377,385 |
| 2018-09-14 | $255.87 | $257.99 | $251.10 | $254.79 | $254.79 | 324,368 |
| 2018-09-13 | $257.04 | $258.00 | $250.51 | $255.84 | $255.84 | 347,672 |
| 2018-09-12 | $258.63 | $259.65 | $248.40 | $256.57 | $256.57 | 427,849 |
| 2018-09-11 | $257.23 | $260.44 | $254.77 | $258.60 | $258.60 | 360,590 |
| 2018-09-10 | $256.12 | $258.23 | $253.02 | $256.32 | $256.32 | 294,820 |
| 2018-09-07 | $250.22 | $258.49 | $245.96 | $254.54 | $254.54 | 338,009 |
| 2018-09-06 | $255.26 | $258.00 | $250.82 | $251.78 | $251.78 | 362,329 |
| 2018-09-05 | $256.96 | $257.09 | $248.72 | $254.39 | $254.39 | 367,133 |
| 2018-09-04 | $260.43 | $260.43 | $252.00 | $258.49 | $258.49 | 382,294 |
| 2018-08-31 | $257.02 | $261.33 | $255.98 | $259.69 | $259.69 | 271,870 |
| 2018-08-30 | $255.70 | $259.89 | $255.04 | $257.62 | $257.62 | 271,317 |
| 2018-08-29 | $255.45 | $257.26 | $251.23 | $256.66 | $256.66 | 279,601 |
| 2018-08-28 | $258.50 | $259.34 | $250.37 | $254.31 | $254.31 | 308,180 |
| 2018-08-27 | $253.16 | $259.43 | $251.39 | $256.96 | $256.96 | 310,334 |
| 2018-08-24 | $250.86 | $253.39 | $249.92 | $251.32 | $251.32 | 249,135 |
| 2018-08-23 | $246.59 | $251.79 | $246.59 | $249.97 | $249.97 | 259,412 |
| 2018-08-22 | $243.99 | $251.43 | $241.25 | $247.64 | $247.64 | 327,412 |
| 2018-08-21 | $241.31 | $246.34 | $238.39 | $244.20 | $244.20 | 385,419 |
| 2018-08-20 | $248.21 | $249.43 | $236.39 | $239.57 | $239.57 | 442,195 |
| 2018-08-17 | $238.08 | $248.11 | $236.72 | $247.98 | $247.98 | 571,530 |
| 2018-08-16 | $249.19 | $250.75 | $237.97 | $239.66 | $239.66 | 491,622 |
| 2018-08-15 | $248.06 | $248.06 | $244.00 | $247.37 | $247.37 | 251,269 |
| 2018-08-14 | $247.92 | $255.38 | $246.01 | $249.11 | $249.11 | 458,841 |
| 2018-08-13 | $243.39 | $251.92 | $243.39 | $247.59 | $247.59 | 444,425 |
| 2018-08-10 | $239.12 | $247.38 | $239.12 | $242.39 | $242.39 | 334,336 |
| 2018-08-09 | $238.30 | $246.51 | $235.39 | $240.30 | $240.30 | 376,727 |
| 2018-08-08 | $246.50 | $248.13 | $235.63 | $238.30 | $238.30 | 487,954 |
| 2018-08-07 | $235.00 | $254.24 | $235.00 | $247.02 | $247.02 | 1,038,755 |
| 2018-08-06 | $227.00 | $229.98 | $222.26 | $226.74 | $226.74 | 320,738 |
| 2018-08-03 | $225.50 | $226.32 | $222.02 | $225.04 | $225.04 | 269,327 |
| 2018-08-02 | $220.21 | $224.90 | $220.20 | $224.20 | $224.20 | 212,578 |
| 2018-08-01 | $217.72 | $222.10 | $217.58 | $221.89 | $221.89 | 263,924 |
| 2018-07-31 | $216.08 | $221.08 | $213.09 | $218.33 | $218.33 | 361,460 |
| 2018-07-30 | $224.12 | $225.42 | $213.91 | $215.37 | $215.37 | 436,283 |
| 2018-07-27 | $233.49 | $233.77 | $218.00 | $223.08 | $223.08 | 315,903 |
| 2018-07-26 | $228.33 | $234.24 | $228.33 | $232.55 | $232.55 | 179,936 |
| 2018-07-25 | $230.01 | $230.88 | $228.54 | $230.46 | $230.46 | 207,880 |
| 2018-07-24 | $231.89 | $233.24 | $227.44 | $229.30 | $229.30 | 185,948 |
| 2018-07-23 | $232.00 | $232.61 | $227.24 | $230.08 | $230.08 | 221,181 |
| 2018-07-20 | $232.54 | $234.92 | $231.50 | $231.88 | $231.88 | 227,433 |
| 2018-07-19 | $226.01 | $235.04 | $226.01 | $232.54 | $232.54 | 397,278 |
| 2018-07-18 | $221.95 | $229.96 | $221.08 | $226.73 | $226.73 | 334,588 |
| 2018-07-17 | $219.00 | $222.78 | $219.00 | $221.75 | $221.75 | 220,890 |
| 2018-07-16 | $221.50 | $222.05 | $217.70 | $219.82 | $219.82 | 200,953 |
| 2018-07-13 | $220.99 | $223.98 | $220.57 | $221.09 | $221.09 | 178,962 |
| 2018-07-12 | $219.84 | $226.35 | $218.00 | $220.73 | $220.73 | 443,165 |
| 2018-07-11 | $212.64 | $216.90 | $211.74 | $215.85 | $215.85 | 167,585 |
| 2018-07-10 | $216.48 | $217.23 | $211.50 | $213.96 | $213.96 | 180,972 |
| 2018-07-09 | $218.31 | $219.27 | $212.80 | $215.04 | $215.04 | 204,410 |
| 2018-07-06 | $212.95 | $219.75 | $212.54 | $216.67 | $216.67 | 351,674 |
| 2018-07-05 | $213.95 | $214.53 | $210.01 | $211.83 | $211.83 | 219,258 |
| 2018-07-03 | $213.18 | $216.22 | $210.43 | $212.33 | $212.33 | 155,029 |
| 2018-07-02 | $206.89 | $211.50 | $205.04 | $211.18 | $211.18 | 225,540 |
| 2018-06-29 | $209.00 | $210.14 | $204.37 | $207.17 | $207.17 | 464,394 |
| 2018-06-28 | $199.65 | $212.50 | $199.22 | $207.98 | $207.98 | 738,797 |
| 2018-06-27 | $196.75 | $203.99 | $196.11 | $198.60 | $198.60 | 624,143 |
| 2018-06-26 | $192.96 | $195.90 | $191.08 | $194.26 | $194.26 | 261,716 |
| 2018-06-25 | $197.55 | $198.00 | $191.46 | $192.20 | $192.20 | 397,887 |
| 2018-06-22 | $200.98 | $200.98 | $196.36 | $198.40 | $198.40 | 452,395 |
| 2018-06-21 | $202.64 | $202.64 | $196.47 | $199.65 | $199.65 | 394,094 |
| 2018-06-20 | $196.88 | $199.77 | $195.90 | $199.15 | $199.15 | 187,765 |
| 2018-06-19 | $191.66 | $196.36 | $190.27 | $195.91 | $195.91 | 312,521 |
| 2018-06-18 | $189.64 | $195.01 | $189.44 | $193.49 | $193.49 | 186,565 |
| 2018-06-15 | $191.30 | $193.74 | $185.69 | $191.67 | $191.67 | 462,210 |
| 2018-06-14 | $186.00 | $192.46 | $185.23 | $192.09 | $192.09 | 372,281 |
| 2018-06-13 | $192.52 | $195.27 | $184.10 | $185.05 | $185.05 | 478,850 |
| 2018-06-12 | $193.13 | $194.57 | $189.38 | $192.00 | $192.00 | 312,315 |
| 2018-06-11 | $197.42 | $197.42 | $191.51 | $192.61 | $192.61 | 229,970 |
| 2018-06-08 | $197.98 | $200.03 | $195.70 | $196.71 | $196.71 | 164,521 |
| 2018-06-07 | $198.05 | $201.00 | $197.41 | $198.96 | $198.96 | 231,635 |
| 2018-06-06 | $200.00 | $201.30 | $193.59 | $197.39 | $197.39 | 262,104 |
| 2018-06-05 | $197.21 | $199.70 | $191.05 | $199.36 | $199.36 | 228,617 |
| 2018-06-04 | $198.01 | $199.12 | $191.76 | $196.92 | $196.92 | 362,923 |
| 2018-06-01 | $193.08 | $197.46 | $192.80 | $197.00 | $197.00 | 378,796 |
| 2018-05-31 | $192.38 | $195.60 | $190.53 | $192.23 | $192.23 | 241,247 |
| 2018-05-30 | $187.89 | $192.37 | $187.35 | $191.53 | $191.53 | 338,734 |
| 2018-05-29 | $188.39 | $189.75 | $185.11 | $187.06 | $187.06 | 345,855 |
| 2018-05-25 | $189.08 | $189.75 | $187.92 | $189.25 | $189.25 | 277,322 |
| 2018-05-24 | $190.97 | $192.33 | $188.35 | $189.42 | $189.42 | 228,853 |
| 2018-05-23 | $186.67 | $190.82 | $185.62 | $190.74 | $190.74 | 321,603 |
| 2018-05-22 | $186.48 | $189.18 | $184.02 | $187.09 | $187.09 | 419,356 |
| 2018-05-21 | $196.01 | $196.56 | $185.24 | $185.36 | $185.36 | 480,354 |
| 2018-05-18 | $191.47 | $195.17 | $190.52 | $194.99 | $194.99 | 1,244,319 |
| 2018-05-17 | $192.14 | $192.82 | $186.31 | $191.14 | $191.14 | 506,578 |
| 2018-05-16 | $186.77 | $194.42 | $183.45 | $193.19 | $193.19 | 632,695 |
| 2018-05-15 | $180.00 | $186.73 | $179.34 | $185.37 | $185.37 | 929,384 |
| 2018-05-14 | $179.05 | $181.87 | $178.83 | $181.28 | $181.28 | 335,495 |
| 2018-05-11 | $172.00 | $179.80 | $171.60 | $178.20 | $178.20 | 374,439 |
| 2018-05-10 | $169.50 | $172.56 | $164.49 | $171.76 | $171.76 | 315,180 |
| 2018-05-09 | $168.89 | $170.67 | $161.82 | $168.99 | $168.99 | 640,603 |
| 2018-05-08 | $155.12 | $160.61 | $155.12 | $157.28 | $157.28 | 185,485 |
| 2018-05-07 | $155.70 | $158.42 | $155.70 | $157.46 | $157.46 | 226,450 |
| 2018-05-04 | $150.13 | $156.61 | $149.22 | $155.37 | $155.37 | 171,952 |
| 2018-05-03 | $154.25 | $155.21 | $150.04 | $150.77 | $150.77 | 314,761 |
| 2018-05-02 | $156.86 | $158.48 | $154.54 | $154.95 | $154.95 | 154,166 |
| 2018-05-01 | $154.65 | $158.29 | $153.12 | $156.96 | $156.96 | 275,760 |
| 2018-04-30 | $157.83 | $159.62 | $152.73 | $154.85 | $154.85 | 335,524 |
| 2018-04-27 | $159.32 | $159.32 | $154.13 | $157.49 | $157.49 | 179,503 |
| 2018-04-26 | $154.90 | $159.04 | $154.72 | $158.62 | $158.62 | 210,545 |
| 2018-04-25 | $161.51 | $161.51 | $153.58 | $154.72 | $154.72 | 430,738 |
| 2018-04-24 | $167.47 | $167.99 | $161.06 | $161.77 | $161.77 | 303,296 |
| 2018-04-23 | $167.83 | $168.65 | $165.69 | $167.22 | $167.22 | 177,749 |
| 2018-04-20 | $168.06 | $168.83 | $166.16 | $166.98 | $166.98 | 233,983 |
| 2018-04-19 | $169.16 | $170.13 | $166.02 | $168.60 | $168.60 | 213,361 |
| 2018-04-18 | $171.04 | $172.07 | $167.73 | $170.28 | $170.28 | 174,903 |
| 2018-04-17 | $168.33 | $171.42 | $167.67 | $171.05 | $171.05 | 165,126 |
| 2018-04-16 | $166.57 | $168.61 | $165.75 | $167.65 | $167.65 | 139,235 |
| 2018-04-13 | $168.67 | $169.07 | $164.01 | $165.67 | $165.67 | 183,527 |
| 2018-04-12 | $166.41 | $168.43 | $164.44 | $167.40 | $167.40 | 175,660 |
| 2018-04-11 | $162.13 | $166.28 | $160.99 | $165.25 | $165.25 | 290,682 |
| 2018-04-10 | $159.68 | $163.36 | $157.35 | $162.78 | $162.78 | 565,241 |
| 2018-04-09 | $155.84 | $159.80 | $155.18 | $158.15 | $158.15 | 217,541 |
| 2018-04-06 | $156.85 | $158.46 | $154.51 | $154.89 | $154.89 | 214,430 |
| 2018-04-05 | $161.22 | $163.96 | $156.51 | $157.88 | $157.88 | 186,037 |
| 2018-04-04 | $156.45 | $161.03 | $156.31 | $160.59 | $160.59 | 226,314 |
| 2018-04-03 | $160.66 | $162.27 | $155.03 | $158.79 | $158.79 | 307,317 |
| 2018-04-02 | $164.55 | $165.10 | $158.19 | $160.16 | $160.16 | 269,077 |
| 2018-03-29 | $162.62 | $167.54 | $161.47 | $165.16 | $165.16 | 209,518 |
| 2018-03-28 | $163.48 | $163.48 | $158.02 | $162.01 | $162.01 | 261,663 |
| 2018-03-27 | $169.35 | $170.36 | $161.98 | $163.23 | $163.23 | 329,255 |
| 2018-03-26 | $163.75 | $169.32 | $161.50 | $168.88 | $168.88 | 239,949 |
| 2018-03-23 | $161.62 | $165.44 | $161.01 | $161.27 | $161.27 | 235,473 |
| 2018-03-22 | $166.20 | $166.70 | $161.50 | $161.87 | $161.87 | 300,288 |
| 2018-03-21 | $167.50 | $169.14 | $166.20 | $166.94 | $166.94 | 205,776 |
| 2018-03-20 | $169.07 | $169.41 | $167.13 | $167.73 | $167.73 | 298,680 |
| 2018-03-19 | $170.49 | $171.36 | $165.01 | $168.39 | $168.39 | 581,925 |
| 2018-03-16 | $177.74 | $178.93 | $169.28 | $171.85 | $171.85 | 829,165 |
| 2018-03-15 | $180.19 | $180.26 | $177.41 | $177.91 | $177.91 | 201,762 |
| 2018-03-14 | $179.25 | $181.96 | $176.52 | $179.10 | $179.10 | 402,739 |
| 2018-03-13 | $183.00 | $184.79 | $177.60 | $178.10 | $178.10 | 368,907 |
| 2018-03-12 | $179.06 | $183.42 | $177.00 | $182.62 | $182.62 | 486,680 |
| 2018-03-09 | $176.26 | $177.78 | $174.76 | $176.04 | $176.04 | 349,837 |
| 2018-03-08 | $168.58 | $175.75 | $168.58 | $174.70 | $174.70 | 571,678 |
| 2018-03-07 | $166.13 | $169.24 | $162.98 | $168.06 | $168.06 | 453,432 |
| 2018-03-06 | $163.50 | $166.13 | $161.70 | $165.87 | $165.87 | 374,752 |
| 2018-03-05 | $158.86 | $164.26 | $158.03 | $162.45 | $162.45 | 303,412 |
| 2018-03-02 | $154.17 | $159.87 | $153.07 | $159.01 | $159.01 | 387,305 |
| 2018-03-01 | $151.98 | $154.91 | $150.59 | $154.54 | $154.54 | 367,319 |
| 2018-02-28 | $151.59 | $154.41 | $151.21 | $151.89 | $151.89 | 231,300 |
| 2018-02-27 | $151.21 | $153.43 | $151.21 | $151.40 | $151.40 | 308,715 |
| 2018-02-26 | $154.49 | $155.46 | $152.02 | $152.62 | $152.62 | 209,131 |
| 2018-02-23 | $154.99 | $155.49 | $151.30 | $153.81 | $153.81 | 279,658 |
| 2018-02-22 | $154.50 | $158.20 | $152.72 | $155.53 | $155.53 | 206,937 |
| 2018-02-21 | $155.60 | $159.81 | $155.01 | $156.34 | $156.34 | 207,163 |
| 2018-02-20 | $156.06 | $158.15 | $154.93 | $155.51 | $155.51 | 138,715 |
| 2018-02-16 | $156.62 | $159.39 | $155.54 | $157.14 | $157.14 | 142,937 |
| 2018-02-15 | $158.88 | $158.93 | $155.44 | $157.18 | $157.18 | 135,771 |
| 2018-02-14 | $151.29 | $158.01 | $148.24 | $157.25 | $157.25 | 187,515 |
| 2018-02-13 | $151.82 | $155.79 | $150.74 | $152.54 | $152.54 | 179,241 |
| 2018-02-12 | $150.74 | $153.78 | $149.61 | $152.42 | $152.42 | 157,247 |
| 2018-02-09 | $151.21 | $152.05 | $145.67 | $150.07 | $150.07 | 240,625 |
| 2018-02-08 | $154.62 | $156.33 | $150.00 | $150.00 | $150.00 | 259,490 |
| 2018-02-07 | $154.20 | $157.66 | $152.51 | $153.76 | $153.76 | 396,565 |
| 2018-02-06 | $150.65 | $154.87 | $150.05 | $154.07 | $154.07 | 372,139 |
| 2018-02-05 | $156.30 | $160.48 | $152.70 | $152.70 | $152.70 | 240,017 |
| 2018-02-02 | $158.45 | $160.11 | $156.93 | $157.07 | $157.07 | 219,668 |
| 2018-02-01 | $156.85 | $160.26 | $156.45 | $159.81 | $159.81 | 421,051 |
| 2018-01-31 | $165.74 | $165.74 | $157.13 | $157.62 | $157.62 | 402,939 |
| 2018-01-30 | $166.77 | $167.75 | $164.05 | $164.86 | $164.86 | 226,373 |
| 2018-01-29 | $167.09 | $170.30 | $166.01 | $168.17 | $168.17 | 282,772 |
| 2018-01-26 | $167.00 | $168.17 | $165.21 | $165.84 | $165.84 | 741,547 |
| 2018-01-25 | $163.80 | $166.99 | $161.11 | $166.29 | $166.29 | 207,650 |
| 2018-01-24 | $163.16 | $167.09 | $162.53 | $163.79 | $163.79 | 399,775 |
| 2018-01-23 | $160.51 | $164.67 | $160.50 | $163.11 | $163.11 | 430,713 |
| 2018-01-22 | $156.29 | $161.52 | $155.97 | $159.60 | $159.60 | 474,759 |
| 2018-01-19 | $150.81 | $156.30 | $150.81 | $155.81 | $155.81 | 458,691 |
| 2018-01-18 | $149.15 | $151.92 | $147.37 | $150.56 | $150.56 | 231,444 |
| 2018-01-17 | $147.44 | $149.80 | $146.40 | $149.33 | $149.33 | 259,009 |
| 2018-01-16 | $149.80 | $151.67 | $146.30 | $146.39 | $146.39 | 163,847 |
| 2018-01-12 | $148.11 | $149.24 | $147.68 | $148.90 | $148.90 | 140,923 |
| 2018-01-11 | $146.37 | $148.46 | $145.12 | $147.95 | $147.95 | 176,879 |
| 2018-01-10 | $143.89 | $146.79 | $141.21 | $146.17 | $146.17 | 123,116 |
| 2018-01-09 | $141.52 | $144.83 | $140.71 | $144.25 | $144.25 | 237,476 |
| 2018-01-08 | $141.40 | $141.78 | $138.32 | $141.13 | $141.13 | 175,355 |
| 2018-01-05 | $142.10 | $143.64 | $140.90 | $141.38 | $141.38 | 250,756 |
| 2018-01-04 | $141.07 | $143.46 | $141.07 | $142.09 | $142.09 | 116,110 |
| 2018-01-03 | $139.00 | $142.94 | $138.61 | $141.46 | $141.46 | 396,369 |
| 2018-01-02 | $137.72 | $139.45 | $136.75 | $138.63 | $138.63 | 127,824 |
| 2017-12-29 | $138.69 | $139.48 | $136.46 | $136.93 | $136.93 | 167,164 |
| 2017-12-28 | $138.68 | $139.22 | $137.28 | $138.66 | $138.66 | 106,765 |
| 2017-12-27 | $137.12 | $138.86 | $136.42 | $138.40 | $138.40 | 139,931 |
| 2017-12-26 | $135.48 | $137.59 | $134.85 | $136.40 | $136.40 | 105,065 |
| 2017-12-22 | $136.06 | $136.46 | $135.04 | $135.45 | $135.45 | 118,738 |
| 2017-12-21 | $136.02 | $136.65 | $135.12 | $135.48 | $135.48 | 84,794 |
| 2017-12-20 | $139.11 | $139.34 | $135.82 | $136.27 | $136.27 | 103,765 |
| 2017-12-19 | $137.18 | $139.26 | $136.40 | $138.16 | $138.16 | 233,238 |
| 2017-12-18 | $136.63 | $138.13 | $135.83 | $137.12 | $137.12 | 125,309 |
| 2017-12-15 | $135.45 | $136.49 | $133.45 | $135.87 | $135.87 | 367,977 |
| 2017-12-14 | $137.28 | $138.97 | $136.00 | $136.04 | $136.04 | 112,501 |
| 2017-12-13 | $135.63 | $138.73 | $135.63 | $137.38 | $137.38 | 161,320 |
| 2017-12-12 | $135.61 | $136.75 | $135.13 | $135.80 | $135.80 | 177,039 |
| 2017-12-11 | $134.93 | $136.39 | $133.88 | $135.06 | $135.06 | 169,017 |
| 2017-12-08 | $131.97 | $135.63 | $131.42 | $134.69 | $134.69 | 182,566 |
| 2017-12-07 | $129.64 | $132.69 | $128.31 | $131.63 | $131.63 | 176,170 |
| 2017-12-06 | $127.90 | $130.00 | $127.66 | $129.55 | $129.55 | 110,885 |
| 2017-12-05 | $128.98 | $130.60 | $128.02 | $128.36 | $128.36 | 141,966 |
| 2017-12-04 | $131.60 | $131.90 | $129.26 | $129.30 | $129.30 | 148,630 |
| 2017-12-01 | $131.42 | $131.66 | $126.50 | $130.57 | $130.57 | 171,357 |
| 2017-11-30 | $131.33 | $133.20 | $130.84 | $131.85 | $131.85 | 234,099 |
| 2017-11-29 | $130.99 | $132.42 | $129.91 | $130.86 | $130.86 | 153,897 |
| 2017-11-28 | $130.66 | $131.64 | $128.58 | $130.62 | $130.62 | 219,245 |
| 2017-11-27 | $133.57 | $133.65 | $130.00 | $130.24 | $130.24 | 141,000 |
| 2017-11-24 | $133.03 | $134.05 | $133.01 | $133.71 | $133.71 | 67,102 |
| 2017-11-22 | $130.11 | $133.39 | $130.07 | $133.06 | $133.06 | 151,871 |
| 2017-11-21 | $130.32 | $131.40 | $128.59 | $130.03 | $130.03 | 296,965 |
| 2017-11-20 | $136.02 | $136.26 | $127.16 | $130.50 | $130.50 | 899,435 |
| 2017-11-17 | $140.94 | $141.05 | $139.54 | $140.31 | $140.31 | 251,256 |
| 2017-11-16 | $144.16 | $144.82 | $140.81 | $141.71 | $141.71 | 390,467 |
| 2017-11-15 | $145.33 | $147.88 | $141.67 | $144.35 | $144.35 | 255,242 |
| 2017-11-14 | $142.51 | $145.33 | $140.55 | $145.07 | $145.07 | 279,505 |
| 2017-11-13 | $139.44 | $144.42 | $139.44 | $142.80 | $142.80 | 257,913 |
| 2017-11-10 | $144.35 | $144.89 | $138.11 | $139.90 | $139.90 | 688,684 |
| 2017-11-09 | $146.77 | $149.31 | $143.88 | $144.86 | $144.86 | 297,841 |
| 2017-11-08 | $146.10 | $148.25 | $146.10 | $147.04 | $147.04 | 146,669 |
| 2017-11-07 | $146.95 | $147.18 | $145.09 | $146.70 | $146.70 | 101,846 |
| 2017-11-06 | $146.95 | $147.13 | $145.82 | $146.96 | $146.96 | 127,620 |
| 2017-11-03 | $145.17 | $147.00 | $144.17 | $146.44 | $146.44 | 160,856 |
| 2017-11-02 | $143.76 | $145.72 | $142.12 | $145.09 | $145.09 | 125,238 |
| 2017-11-01 | $146.45 | $146.45 | $142.64 | $144.06 | $144.06 | 380,109 |
| 2017-10-31 | $143.66 | $145.46 | $142.90 | $145.35 | $145.35 | 183,338 |
| 2017-10-30 | $144.83 | $145.73 | $142.07 | $142.92 | $142.92 | 142,308 |
| 2017-10-27 | $142.82 | $145.76 | $141.81 | $144.83 | $144.83 | 228,848 |
| 2017-10-26 | $142.16 | $144.66 | $141.66 | $143.12 | $143.12 | 184,805 |
| 2017-10-25 | $143.59 | $144.11 | $141.05 | $142.66 | $142.66 | 158,895 |
| 2017-10-24 | $143.56 | $144.38 | $142.89 | $143.52 | $143.52 | 182,613 |
| 2017-10-23 | $143.97 | $144.63 | $142.80 | $143.48 | $143.48 | 111,437 |
| 2017-10-20 | $143.89 | $144.86 | $142.83 | $143.93 | $143.93 | 130,372 |
| 2017-10-19 | $143.26 | $144.30 | $142.52 | $143.35 | $143.35 | 177,050 |
| 2017-10-18 | $142.13 | $144.26 | $141.79 | $144.16 | $144.16 | 149,741 |
| 2017-10-17 | $141.91 | $142.88 | $141.60 | $142.15 | $142.15 | 117,392 |
| 2017-10-16 | $143.47 | $143.66 | $140.78 | $141.74 | $141.74 | 151,118 |
| 2017-10-13 | $143.49 | $143.88 | $142.12 | $143.04 | $143.04 | 181,843 |
| 2017-10-12 | $142.90 | $143.86 | $141.85 | $143.36 | $143.36 | 166,075 |
| 2017-10-11 | $143.85 | $144.34 | $141.72 | $143.19 | $143.19 | 197,723 |
| 2017-10-10 | $142.41 | $143.26 | $140.91 | $143.21 | $143.21 | 216,894 |
| 2017-10-09 | $141.75 | $143.25 | $141.09 | $142.38 | $142.38 | 157,862 |
| 2017-10-06 | $139.90 | $141.94 | $139.78 | $141.61 | $141.61 | 182,940 |
| 2017-10-05 | $139.90 | $140.64 | $138.77 | $140.14 | $140.14 | 295,242 |
| 2017-10-04 | $137.85 | $139.00 | $136.91 | $138.63 | $138.63 | 135,627 |
| 2017-10-03 | $136.45 | $137.34 | $135.16 | $137.17 | $137.17 | 190,959 |
| 2017-10-02 | $136.89 | $136.98 | $134.55 | $136.01 | $136.01 | 198,055 |
| 2017-09-29 | $134.91 | $136.99 | $134.47 | $136.15 | $136.15 | 243,196 |
| 2017-09-28 | $134.50 | $134.93 | $132.73 | $134.70 | $134.70 | 281,176 |
| 2017-09-27 | $135.23 | $136.13 | $134.27 | $134.32 | $134.32 | 230,406 |
| 2017-09-26 | $136.27 | $136.78 | $134.32 | $134.85 | $134.85 | 149,783 |
| 2017-09-25 | $135.92 | $137.63 | $135.48 | $135.86 | $135.86 | 224,282 |
| 2017-09-22 | $135.84 | $136.05 | $134.00 | $135.55 | $135.55 | 116,713 |
| 2017-09-21 | $136.38 | $136.82 | $135.37 | $135.81 | $135.81 | 117,044 |
| 2017-09-20 | $136.28 | $136.53 | $134.72 | $136.38 | $136.38 | 143,411 |
| 2017-09-19 | $135.84 | $136.22 | $134.99 | $136.18 | $136.18 | 350,921 |
| 2017-09-18 | $134.47 | $136.19 | $134.47 | $135.15 | $135.15 | 264,507 |
| 2017-09-15 | $135.64 | $136.33 | $133.89 | $134.70 | $134.70 | 582,431 |
| 2017-09-14 | $137.60 | $137.68 | $134.83 | $135.30 | $135.30 | 414,142 |
| 2017-09-13 | $137.91 | $138.49 | $137.33 | $137.94 | $137.94 | 332,472 |
| 2017-09-12 | $135.81 | $137.97 | $134.12 | $137.92 | $137.92 | 431,548 |
| 2017-09-11 | $136.70 | $137.97 | $135.44 | $136.39 | $136.39 | 199,445 |
| 2017-09-08 | $135.09 | $137.06 | $133.88 | $136.68 | $136.68 | 235,336 |
| 2017-09-07 | $134.05 | $135.76 | $133.18 | $135.48 | $135.48 | 301,014 |
| 2017-09-06 | $131.22 | $133.98 | $130.15 | $133.55 | $133.55 | 386,799 |
| 2017-09-05 | $130.00 | $132.49 | $128.38 | $130.87 | $130.87 | 284,466 |
| 2017-09-01 | $129.56 | $129.78 | $127.60 | $128.93 | $128.93 | 135,463 |
| 2017-08-31 | $127.39 | $129.61 | $126.31 | $128.87 | $128.87 | 264,371 |
| 2017-08-30 | $126.90 | $127.10 | $125.56 | $126.93 | $126.93 | 155,255 |
| 2017-08-29 | $123.22 | $127.46 | $123.11 | $126.89 | $126.89 | 271,695 |
| 2017-08-28 | $124.64 | $125.40 | $123.32 | $124.19 | $124.19 | 253,578 |
| 2017-08-25 | $127.10 | $127.10 | $123.83 | $124.05 | $124.05 | 184,569 |
| 2017-08-24 | $127.32 | $127.32 | $125.24 | $126.84 | $126.84 | 198,052 |
| 2017-08-23 | $127.50 | $128.30 | $126.57 | $126.88 | $126.88 | 168,634 |
| 2017-08-22 | $127.25 | $128.19 | $126.16 | $127.97 | $127.97 | 179,160 |
| 2017-08-21 | $126.17 | $127.49 | $125.42 | $126.55 | $126.55 | 147,690 |
| 2017-08-18 | $125.91 | $126.93 | $125.02 | $126.26 | $126.26 | 172,408 |
| 2017-08-17 | $126.99 | $128.71 | $126.38 | $126.62 | $126.62 | 319,215 |
| 2017-08-16 | $127.20 | $128.20 | $126.64 | $127.54 | $127.54 | 152,006 |
| 2017-08-15 | $127.00 | $127.78 | $126.15 | $127.02 | $127.02 | 184,415 |
| 2017-08-14 | $126.00 | $128.07 | $125.13 | $126.92 | $126.92 | 317,080 |
| 2017-08-11 | $125.10 | $125.89 | $122.47 | $125.12 | $125.12 | 256,666 |
| 2017-08-10 | $126.01 | $127.06 | $124.74 | $124.98 | $124.98 | 262,813 |
| 2017-08-09 | $128.11 | $128.92 | $125.71 | $126.97 | $126.97 | 565,031 |
| 2017-08-08 | $125.00 | $129.94 | $124.90 | $128.97 | $128.97 | 911,191 |
| 2017-08-07 | $122.08 | $123.20 | $121.22 | $121.83 | $121.83 | 224,099 |
| 2017-08-04 | $122.27 | $122.59 | $120.27 | $122.06 | $122.06 | 131,648 |
| 2017-08-03 | $121.48 | $122.72 | $120.28 | $121.87 | $121.87 | 90,969 |
| 2017-08-02 | $121.69 | $122.19 | $120.34 | $121.38 | $121.38 | 91,169 |
| 2017-08-01 | $121.47 | $121.90 | $119.55 | $121.58 | $121.58 | 155,589 |
| 2017-07-31 | $120.98 | $121.72 | $118.44 | $120.91 | $120.91 | 111,749 |
| 2017-07-28 | $121.15 | $122.09 | $120.36 | $121.26 | $121.26 | 92,770 |
| 2017-07-27 | $123.78 | $123.81 | $120.40 | $121.65 | $121.65 | 163,482 |
| 2017-07-26 | $123.57 | $124.37 | $122.27 | $123.54 | $123.54 | 128,062 |
| 2017-07-25 | $124.34 | $124.64 | $122.35 | $123.30 | $123.30 | 232,663 |
| 2017-07-24 | $123.35 | $124.70 | $122.07 | $123.74 | $123.74 | 226,115 |
| 2017-07-21 | $121.70 | $123.13 | $120.11 | $123.05 | $123.05 | 218,949 |
| 2017-07-20 | $120.65 | $122.62 | $119.23 | $120.69 | $120.69 | 199,424 |
| 2017-07-19 | $116.96 | $120.80 | $116.59 | $120.49 | $120.49 | 254,576 |
| 2017-07-18 | $116.68 | $118.37 | $116.53 | $116.80 | $116.80 | 170,607 |
| 2017-07-17 | $118.77 | $119.53 | $116.44 | $116.75 | $116.75 | 160,443 |
| 2017-07-14 | $119.29 | $120.27 | $118.52 | $118.65 | $118.65 | 134,570 |
| 2017-07-13 | $117.47 | $119.59 | $115.40 | $119.24 | $119.24 | 234,840 |
| 2017-07-12 | $118.19 | $118.24 | $116.24 | $117.58 | $117.58 | 153,933 |
| 2017-07-11 | $118.42 | $118.91 | $116.52 | $117.78 | $117.78 | 191,436 |
| 2017-07-10 | $119.90 | $120.92 | $118.02 | $118.20 | $118.20 | 141,351 |
| 2017-07-07 | $119.76 | $120.46 | $118.92 | $119.80 | $119.80 | 130,339 |
| 2017-07-06 | $121.07 | $121.07 | $118.12 | $119.70 | $119.70 | 184,955 |
| 2017-07-05 | $120.71 | $122.33 | $119.08 | $121.59 | $121.59 | 216,567 |
| 2017-07-03 | $121.86 | $122.35 | $119.85 | $120.87 | $120.87 | 77,448 |
| 2017-06-30 | $121.60 | $122.54 | $120.17 | $121.40 | $121.40 | 153,618 |
| 2017-06-29 | $121.39 | $121.63 | $119.38 | $121.42 | $121.42 | 174,064 |
| 2017-06-28 | $119.85 | $121.50 | $117.69 | $121.37 | $121.37 | 213,932 |
| 2017-06-27 | $122.23 | $122.68 | $118.98 | $119.16 | $119.16 | 248,833 |
| 2017-06-26 | $124.42 | $124.42 | $121.75 | $122.31 | $122.31 | 155,494 |
| 2017-06-23 | $122.83 | $123.93 | $121.77 | $123.87 | $123.87 | 399,533 |
| 2017-06-22 | $120.99 | $123.98 | $120.44 | $123.13 | $123.13 | 555,163 |
| 2017-06-21 | $116.19 | $120.83 | $115.73 | $120.20 | $120.20 | 545,525 |
| 2017-06-20 | $115.76 | $116.85 | $115.17 | $115.71 | $115.71 | 210,905 |
| 2017-06-19 | $115.60 | $116.48 | $114.79 | $115.76 | $115.76 | 243,850 |
| 2017-06-16 | $114.06 | $115.75 | $114.06 | $114.89 | $114.89 | 422,882 |
| 2017-06-15 | $115.11 | $115.22 | $113.52 | $114.58 | $114.58 | 122,801 |
| 2017-06-14 | $114.86 | $116.17 | $114.29 | $115.69 | $115.69 | 167,711 |
| 2017-06-13 | $115.38 | $115.67 | $113.80 | $115.00 | $115.00 | 141,410 |
| 2017-06-12 | $113.59 | $116.30 | $113.44 | $114.76 | $114.76 | 630,770 |
| 2017-06-09 | $114.39 | $115.76 | $112.90 | $114.38 | $114.38 | 290,617 |
| 2017-06-08 | $114.92 | $114.93 | $113.31 | $114.09 | $114.09 | 147,172 |
| 2017-06-07 | $112.32 | $115.00 | $111.86 | $115.00 | $115.00 | 221,767 |
| 2017-06-06 | $111.92 | $114.09 | $111.08 | $112.13 | $112.13 | 105,651 |
| 2017-06-05 | $111.89 | $112.80 | $110.35 | $111.99 | $111.99 | 130,402 |
| 2017-06-02 | $109.45 | $111.78 | $109.01 | $111.52 | $111.52 | 155,472 |
| 2017-06-01 | $108.63 | $110.73 | $107.65 | $110.17 | $110.17 | 260,119 |
| 2017-05-31 | $109.52 | $109.89 | $107.76 | $108.28 | $108.28 | 357,481 |
| 2017-05-30 | $110.00 | $110.83 | $109.03 | $109.18 | $109.18 | 201,278 |
| 2017-05-26 | $113.01 | $113.21 | $109.63 | $110.19 | $110.19 | 216,901 |
| 2017-05-25 | $114.02 | $114.65 | $112.79 | $113.50 | $113.50 | 160,705 |
| 2017-05-24 | $113.83 | $114.86 | $113.30 | $113.38 | $113.38 | 172,316 |
| 2017-05-23 | $113.82 | $114.70 | $112.82 | $113.82 | $113.82 | 108,436 |
| 2017-05-22 | $113.84 | $114.46 | $112.62 | $113.44 | $113.44 | 163,238 |
| 2017-05-19 | $113.80 | $114.79 | $113.53 | $113.81 | $113.81 | 152,455 |
| 2017-05-18 | $113.60 | $114.96 | $112.99 | $113.91 | $113.91 | 145,727 |
| 2017-05-17 | $113.59 | $114.28 | $112.96 | $113.32 | $113.32 | 225,999 |
| 2017-05-16 | $114.30 | $114.90 | $112.63 | $114.65 | $114.65 | 195,840 |
| 2017-05-15 | $113.21 | $114.50 | $113.03 | $114.07 | $114.07 | 155,859 |
| 2017-05-12 | $110.28 | $112.98 | $110.10 | $112.95 | $112.95 | 256,396 |
| 2017-05-11 | $109.45 | $111.19 | $108.10 | $110.66 | $110.66 | 186,035 |
| 2017-05-10 | $105.66 | $115.30 | $104.25 | $109.41 | $109.41 | 417,755 |
| 2017-05-09 | $112.30 | $115.52 | $111.67 | $115.13 | $115.13 | 283,691 |
| 2017-05-08 | $112.54 | $114.62 | $111.89 | $112.71 | $112.71 | 244,923 |
| 2017-05-05 | $113.03 | $113.32 | $111.41 | $112.74 | $112.74 | 128,159 |
| 2017-05-04 | $111.77 | $113.71 | $110.93 | $113.14 | $113.14 | 144,259 |
| 2017-05-03 | $113.00 | $113.19 | $111.41 | $111.73 | $111.73 | 122,199 |
| 2017-05-02 | $113.82 | $114.02 | $111.19 | $113.19 | $113.19 | 194,097 |
| 2017-05-01 | $111.34 | $113.85 | $111.21 | $113.76 | $113.76 | 226,377 |
| 2017-04-28 | $111.19 | $111.90 | $110.45 | $111.17 | $111.17 | 142,824 |
| 2017-04-27 | $109.76 | $111.85 | $109.02 | $111.19 | $111.19 | 168,183 |
| 2017-04-26 | $109.01 | $110.70 | $107.51 | $109.41 | $109.41 | 253,781 |
| 2017-04-25 | $105.93 | $109.65 | $105.88 | $108.90 | $108.90 | 239,242 |
| 2017-04-24 | $105.50 | $105.99 | $104.36 | $105.12 | $105.12 | 129,757 |
| 2017-04-21 | $105.21 | $105.57 | $103.75 | $104.39 | $104.39 | 128,614 |
| 2017-04-20 | $105.27 | $105.86 | $103.89 | $105.25 | $105.25 | 144,777 |
| 2017-04-19 | $105.67 | $106.17 | $103.22 | $105.05 | $105.05 | 231,239 |
| 2017-04-18 | $105.21 | $105.65 | $103.56 | $105.35 | $105.35 | 156,417 |
| 2017-04-17 | $105.18 | $106.49 | $104.91 | $105.53 | $105.53 | 106,487 |
| 2017-04-13 | $105.18 | $106.95 | $105.00 | $105.34 | $105.34 | 126,391 |
| 2017-04-12 | $105.60 | $106.22 | $104.67 | $105.31 | $105.31 | 139,678 |
| 2017-04-11 | $105.18 | $106.32 | $104.95 | $105.29 | $105.29 | 162,846 |
| 2017-04-10 | $105.93 | $107.60 | $104.73 | $105.33 | $105.33 | 174,244 |
| 2017-04-07 | $104.43 | $106.28 | $103.72 | $106.26 | $106.26 | 187,579 |
| 2017-04-06 | $104.00 | $104.98 | $102.56 | $104.59 | $104.59 | 198,953 |
| 2017-04-05 | $106.26 | $107.04 | $104.00 | $104.13 | $104.13 | 234,970 |
| 2017-04-04 | $105.13 | $106.60 | $104.51 | $105.86 | $105.86 | 186,523 |
| 2017-04-03 | $105.36 | $106.91 | $104.77 | $105.62 | $105.62 | 219,042 |
| 2017-03-31 | $105.61 | $106.46 | $104.44 | $105.84 | $105.84 | 214,125 |
| 2017-03-30 | $106.25 | $107.00 | $104.59 | $105.26 | $105.26 | 175,360 |
| 2017-03-29 | $105.70 | $107.28 | $104.70 | $106.11 | $106.11 | 229,401 |
| 2017-03-28 | $106.22 | $106.97 | $104.72 | $106.02 | $106.02 | 226,030 |
| 2017-03-27 | $103.84 | $106.72 | $103.84 | $106.61 | $106.61 | 236,281 |
| 2017-03-24 | $103.88 | $105.56 | $103.06 | $104.78 | $104.78 | 359,621 |
| 2017-03-23 | $103.84 | $104.91 | $103.13 | $103.79 | $103.79 | 246,845 |
| 2017-03-22 | $104.05 | $105.35 | $103.01 | $104.07 | $104.07 | 240,869 |
| 2017-03-21 | $109.40 | $109.40 | $103.58 | $104.05 | $104.05 | 313,671 |
| 2017-03-20 | $109.47 | $109.82 | $108.49 | $108.83 | $108.83 | 197,681 |
| 2017-03-17 | $107.56 | $110.21 | $106.51 | $109.50 | $109.50 | 589,604 |
| 2017-03-16 | $108.97 | $109.21 | $107.40 | $108.55 | $108.55 | 147,051 |
| 2017-03-15 | $106.78 | $109.27 | $106.40 | $108.82 | $108.82 | 161,773 |
| 2017-03-14 | $107.19 | $107.49 | $106.01 | $106.74 | $106.74 | 160,494 |
| 2017-03-13 | $108.55 | $109.52 | $107.26 | $107.47 | $107.47 | 193,123 |
| 2017-03-10 | $108.99 | $109.59 | $107.67 | $109.54 | $109.54 | 186,082 |
| 2017-03-09 | $107.03 | $108.84 | $107.03 | $108.50 | $108.50 | 240,234 |
| 2017-03-08 | $105.95 | $107.62 | $105.05 | $106.92 | $106.92 | 234,023 |
| 2017-03-07 | $104.70 | $106.41 | $104.12 | $105.93 | $105.93 | 237,929 |
| 2017-03-06 | $103.30 | $105.99 | $102.49 | $105.76 | $105.76 | 537,405 |
| 2017-03-03 | $102.00 | $104.86 | $102.00 | $103.65 | $103.65 | 501,628 |
| 2017-03-02 | $102.81 | $103.97 | $101.43 | $101.96 | $101.96 | 500,691 |
| 2017-03-01 | $106.02 | $106.97 | $102.00 | $103.15 | $103.15 | 394,519 |
| 2017-02-28 | $107.26 | $107.94 | $104.24 | $104.63 | $104.63 | 607,909 |
| 2017-02-27 | $101.09 | $107.94 | $99.29 | $107.38 | $107.38 | 989,897 |
| 2017-02-24 | $98.00 | $100.48 | $95.08 | $100.38 | $100.38 | 751,438 |
| 2017-02-23 | $103.44 | $103.92 | $100.08 | $102.84 | $102.84 | 412,640 |
| 2017-02-22 | $105.18 | $105.18 | $102.61 | $103.27 | $103.27 | 231,093 |
| 2017-02-21 | $105.97 | $106.51 | $103.65 | $105.31 | $105.31 | 176,575 |
| 2017-02-17 | $105.03 | $107.06 | $103.40 | $105.71 | $105.71 | 235,580 |
| 2017-02-16 | $104.28 | $105.48 | $102.32 | $105.33 | $105.33 | 267,415 |
| 2017-02-15 | $101.98 | $104.93 | $100.95 | $104.28 | $104.28 | 556,832 |
| 2017-02-14 | $107.00 | $107.27 | $106.31 | $107.02 | $107.02 | 233,702 |
| 2017-02-13 | $107.49 | $107.59 | $106.70 | $107.15 | $107.15 | 191,583 |
| 2017-02-10 | $108.30 | $108.30 | $106.89 | $106.94 | $106.94 | 239,034 |
| 2017-02-09 | $107.34 | $109.96 | $107.34 | $107.99 | $107.99 | 250,706 |
| 2017-02-08 | $107.03 | $108.36 | $106.18 | $107.30 | $107.30 | 131,938 |
| 2017-02-07 | $107.70 | $109.01 | $105.98 | $107.84 | $107.84 | 217,635 |
| 2017-02-06 | $107.13 | $108.21 | $106.61 | $107.75 | $107.75 | 138,909 |
| 2017-02-03 | $104.19 | $107.89 | $103.58 | $107.56 | $107.56 | 241,518 |
| 2017-02-02 | $106.15 | $106.15 | $103.17 | $103.98 | $103.98 | 291,243 |
| 2017-02-01 | $106.16 | $106.97 | $105.16 | $105.99 | $105.99 | 230,571 |
| 2017-01-31 | $100.52 | $106.51 | $100.52 | $106.01 | $106.01 | 316,049 |
| 2017-01-30 | $102.08 | $102.22 | $100.58 | $101.14 | $101.14 | 181,924 |
| 2017-01-27 | $103.33 | $104.16 | $102.21 | $102.71 | $102.71 | 158,388 |
| 2017-01-26 | $103.59 | $104.21 | $102.80 | $103.06 | $103.06 | 192,217 |
| 2017-01-25 | $102.95 | $103.55 | $102.08 | $103.41 | $103.41 | 385,541 |
| 2017-01-24 | $103.01 | $103.12 | $101.76 | $102.13 | $102.13 | 290,284 |
| 2017-01-23 | $103.49 | $103.49 | $101.99 | $102.97 | $102.97 | 274,798 |
| 2017-01-20 | $102.27 | $105.11 | $102.04 | $103.18 | $103.18 | 396,581 |
| 2017-01-19 | $102.32 | $102.32 | $100.90 | $101.26 | $101.26 | 155,502 |
| 2017-01-18 | $101.50 | $102.13 | $100.64 | $102.03 | $102.03 | 291,469 |
| 2017-01-17 | $105.58 | $106.52 | $101.00 | $101.46 | $101.46 | 344,814 |
| 2017-01-13 | $106.48 | $108.00 | $105.19 | $105.62 | $105.62 | 189,126 |
| 2017-01-12 | $105.09 | $107.24 | $105.03 | $106.41 | $106.41 | 209,178 |
| 2017-01-11 | $109.55 | $109.55 | $104.62 | $105.82 | $105.82 | 279,305 |
| 2017-01-10 | $108.59 | $109.67 | $106.67 | $109.37 | $109.37 | 230,875 |
| 2017-01-09 | $108.31 | $108.88 | $106.61 | $107.63 | $107.63 | 354,125 |
| 2017-01-06 | $107.91 | $109.88 | $107.53 | $107.61 | $107.61 | 254,504 |
| 2017-01-05 | $106.23 | $108.30 | $105.98 | $107.85 | $107.85 | 305,315 |
| 2017-01-04 | $103.04 | $106.36 | $102.82 | $105.65 | $105.65 | 783,535 |
| 2017-01-03 | $102.60 | $104.36 | $101.88 | $102.50 | $102.50 | 255,310 |
| 2016-12-30 | $101.63 | $102.73 | $100.96 | $101.61 | $101.61 | 196,790 |
| 2016-12-29 | $101.56 | $103.13 | $101.00 | $101.59 | $101.59 | 150,405 |
| 2016-12-28 | $103.71 | $103.71 | $101.27 | $101.81 | $101.81 | 165,992 |
| 2016-12-27 | $104.22 | $105.58 | $102.29 | $103.10 | $103.10 | 218,395 |
| 2016-12-23 | $100.50 | $103.86 | $100.27 | $103.65 | $103.65 | 187,146 |
| 2016-12-22 | $104.62 | $105.59 | $99.65 | $100.51 | $100.51 | 534,894 |
| 2016-12-21 | $108.07 | $109.43 | $103.85 | $104.09 | $104.09 | 591,147 |
| 2016-12-20 | $107.06 | $108.42 | $105.79 | $108.10 | $108.10 | 176,596 |
| 2016-12-19 | $106.39 | $108.68 | $105.83 | $106.22 | $106.22 | 179,831 |
| 2016-12-16 | $107.66 | $109.45 | $105.63 | $105.91 | $105.91 | 478,948 |
| 2016-12-15 | $108.03 | $108.47 | $107.17 | $108.09 | $108.09 | 397,303 |
| 2016-12-14 | $107.50 | $108.28 | $106.50 | $107.39 | $107.39 | 300,813 |
| 2016-12-13 | $107.38 | $109.33 | $106.39 | $107.68 | $107.68 | 268,527 |
| 2016-12-12 | $104.22 | $106.81 | $103.76 | $106.75 | $106.75 | 244,928 |
| 2016-12-09 | $104.47 | $107.56 | $103.28 | $104.48 | $104.48 | 278,249 |
| 2016-12-08 | $102.40 | $103.68 | $100.25 | $103.63 | $103.63 | 251,153 |
| 2016-12-07 | $104.79 | $104.79 | $99.60 | $102.59 | $102.59 | 328,394 |
| 2016-12-06 | $106.40 | $107.26 | $104.60 | $105.87 | $105.87 | 299,349 |
| 2016-12-05 | $104.63 | $108.77 | $104.21 | $106.51 | $106.51 | 299,604 |
| 2016-12-02 | $103.11 | $105.68 | $102.15 | $104.12 | $104.12 | 194,003 |
| 2016-12-01 | $105.11 | $105.11 | $102.01 | $103.49 | $103.49 | 367,310 |
| 2016-11-30 | $106.24 | $106.72 | $103.63 | $104.40 | $104.40 | 269,948 |
| 2016-11-29 | $104.70 | $106.77 | $103.52 | $105.36 | $105.36 | 243,121 |
| 2016-11-28 | $106.11 | $106.29 | $103.72 | $104.91 | $104.91 | 325,528 |
| 2016-11-25 | $107.48 | $107.48 | $105.00 | $106.77 | $106.77 | 144,372 |
| 2016-11-23 | $103.04 | $107.02 | $102.15 | $106.83 | $106.83 | 500,909 |
| 2016-11-22 | $107.69 | $107.82 | $105.41 | $106.79 | $106.79 | 269,904 |
| 2016-11-21 | $105.55 | $107.50 | $104.98 | $107.31 | $107.31 | 248,388 |
| 2016-11-18 | $106.03 | $106.17 | $104.41 | $105.75 | $105.75 | 216,160 |
| 2016-11-17 | $104.60 | $106.14 | $103.46 | $105.54 | $105.54 | 276,937 |
| 2016-11-16 | $105.19 | $106.55 | $103.65 | $103.85 | $103.85 | 326,127 |
| 2016-11-15 | $109.13 | $109.70 | $103.50 | $106.18 | $106.18 | 434,001 |
| 2016-11-14 | $107.97 | $110.83 | $105.40 | $109.45 | $109.45 | 416,919 |
| 2016-11-11 | $105.37 | $107.34 | $104.34 | $106.85 | $106.85 | 552,504 |
| 2016-11-10 | $105.99 | $108.00 | $103.67 | $105.60 | $105.60 | 536,548 |
| 2016-11-09 | $95.96 | $105.57 | $95.64 | $104.77 | $104.77 | 945,409 |
| 2016-11-08 | $93.05 | $97.21 | $92.11 | $96.86 | $96.86 | 423,429 |
| 2016-11-07 | $92.78 | $94.39 | $91.36 | $93.91 | $93.91 | 450,514 |
| 2016-11-04 | $88.00 | $97.00 | $87.50 | $91.39 | $91.39 | 783,813 |
| 2016-11-03 | $94.58 | $94.71 | $90.21 | $91.16 | $91.16 | 519,492 |
| 2016-11-02 | $95.54 | $96.16 | $93.86 | $93.95 | $93.95 | 192,955 |
| 2016-11-01 | $96.02 | $96.44 | $93.83 | $95.97 | $95.97 | 174,908 |
| 2016-10-31 | $95.06 | $96.85 | $94.01 | $95.73 | $95.73 | 242,930 |
| 2016-10-28 | $92.87 | $96.14 | $91.42 | $95.08 | $95.08 | 296,793 |
| 2016-10-27 | $95.93 | $95.93 | $93.23 | $93.34 | $93.34 | 330,401 |
| 2016-10-26 | $93.44 | $96.17 | $92.69 | $95.15 | $95.15 | 400,217 |
| 2016-10-25 | $93.70 | $94.93 | $92.93 | $93.29 | $93.29 | 201,359 |
| 2016-10-24 | $93.51 | $95.24 | $93.39 | $93.99 | $93.99 | 241,288 |
| 2016-10-21 | $95.41 | $95.80 | $93.06 | $93.51 | $93.51 | 239,638 |
| 2016-10-20 | $93.57 | $96.71 | $92.80 | $95.64 | $95.64 | 348,635 |
| 2016-10-19 | $94.77 | $95.28 | $93.37 | $94.29 | $94.29 | 194,753 |
| 2016-10-18 | $94.60 | $95.94 | $93.98 | $94.54 | $94.54 | 211,529 |
| 2016-10-17 | $92.30 | $94.40 | $91.23 | $93.41 | $93.41 | 518,082 |
| 2016-10-14 | $96.23 | $96.27 | $93.02 | $93.14 | $93.14 | 301,563 |
| 2016-10-13 | $95.23 | $96.59 | $94.18 | $95.94 | $95.94 | 259,858 |
| 2016-10-12 | $98.55 | $99.49 | $95.17 | $95.67 | $95.67 | 420,036 |
| 2016-10-11 | $100.53 | $101.65 | $98.13 | $98.32 | $98.32 | 306,416 |
| 2016-10-10 | $98.27 | $101.98 | $98.11 | $101.58 | $101.58 | 338,192 |
| 2016-10-07 | $98.31 | $99.24 | $96.52 | $97.32 | $97.32 | 488,611 |
| 2016-10-06 | $100.11 | $100.89 | $98.06 | $98.54 | $98.54 | 410,960 |
| 2016-10-05 | $102.40 | $103.24 | $100.93 | $101.28 | $101.28 | 356,092 |
| 2016-10-04 | $102.00 | $102.96 | $100.33 | $100.57 | $100.57 | 233,016 |
| 2016-10-03 | $101.41 | $102.07 | $100.30 | $101.81 | $101.81 | 337,532 |
| 2016-09-30 | $102.79 | $102.79 | $100.80 | $102.06 | $102.06 | 345,894 |
| 2016-09-29 | $102.18 | $102.49 | $100.77 | $102.01 | $102.01 | 477,236 |
| 2016-09-28 | $99.63 | $102.83 | $99.32 | $102.44 | $102.44 | 822,891 |
| 2016-09-27 | $109.00 | $109.25 | $97.22 | $99.64 | $99.64 | 2,828,978 |
| 2016-09-26 | $115.66 | $116.20 | $112.85 | $113.09 | $113.09 | 221,341 |
| 2016-09-23 | $117.71 | $118.04 | $115.72 | $115.78 | $115.78 | 192,613 |
| 2016-09-22 | $117.24 | $118.44 | $115.93 | $118.16 | $118.16 | 204,256 |
| 2016-09-21 | $117.77 | $118.65 | $114.12 | $116.96 | $116.96 | 396,206 |
| 2016-09-20 | $116.29 | $117.85 | $115.52 | $117.14 | $117.14 | 283,130 |
| 2016-09-19 | $116.52 | $117.00 | $115.24 | $115.60 | $115.60 | 246,015 |
| 2016-09-16 | $115.15 | $116.23 | $114.34 | $115.54 | $115.54 | 410,253 |
| 2016-09-15 | $115.40 | $115.63 | $113.76 | $115.08 | $115.08 | 211,427 |
| 2016-09-14 | $112.09 | $115.50 | $112.07 | $115.40 | $115.40 | 440,929 |
| 2016-09-13 | $112.73 | $113.50 | $110.51 | $111.54 | $111.54 | 388,363 |
| 2016-09-12 | $110.51 | $113.91 | $110.10 | $113.73 | $113.73 | 269,001 |
| 2016-09-09 | $112.78 | $113.21 | $110.16 | $110.82 | $110.82 | 381,337 |
| 2016-09-08 | $113.90 | $114.95 | $111.79 | $114.25 | $114.25 | 269,388 |
| 2016-09-07 | $110.04 | $116.90 | $110.04 | $114.26 | $114.26 | 674,692 |
| 2016-09-06 | $106.83 | $108.95 | $106.36 | $108.04 | $108.04 | 359,731 |
| 2016-09-02 | $107.33 | $108.25 | $105.88 | $106.19 | $106.19 | 358,896 |
| 2016-09-01 | $103.79 | $107.33 | $103.01 | $107.04 | $107.04 | 406,419 |
| 2016-08-31 | $103.85 | $103.93 | $102.17 | $103.31 | $103.31 | 297,320 |
| 2016-08-30 | $103.50 | $104.43 | $102.50 | $104.31 | $104.31 | 372,394 |
| 2016-08-29 | $103.44 | $105.00 | $102.87 | $103.41 | $103.41 | 259,010 |
| 2016-08-26 | $103.43 | $106.37 | $102.24 | $103.55 | $103.55 | 261,513 |
| 2016-08-25 | $101.40 | $105.99 | $101.00 | $103.65 | $103.65 | 471,369 |
| 2016-08-24 | $108.42 | $108.97 | $101.69 | $102.40 | $102.40 | 556,982 |
| 2016-08-23 | $106.05 | $108.58 | $106.05 | $108.07 | $108.07 | 294,565 |
| 2016-08-22 | $106.08 | $107.80 | $105.99 | $106.82 | $106.82 | 434,411 |
| 2016-08-19 | $107.08 | $107.45 | $106.08 | $106.48 | $106.48 | 374,073 |
| 2016-08-18 | $108.80 | $108.91 | $107.20 | $107.59 | $107.59 | 266,692 |
| 2016-08-17 | $111.31 | $111.31 | $107.29 | $108.59 | $108.59 | 433,132 |
| 2016-08-16 | $113.19 | $113.25 | $110.42 | $110.92 | $110.92 | 292,144 |
| 2016-08-15 | $114.02 | $114.74 | $113.20 | $113.47 | $113.47 | 280,156 |
| 2016-08-12 | $113.93 | $115.31 | $113.41 | $113.94 | $113.94 | 270,306 |
| 2016-08-11 | $113.44 | $115.78 | $112.76 | $114.71 | $114.71 | 416,250 |
| 2016-08-10 | $114.64 | $115.20 | $113.03 | $113.35 | $113.35 | 392,153 |
| 2016-08-09 | $116.48 | $117.00 | $115.00 | $115.59 | $115.59 | 555,954 |
| 2016-08-08 | $123.26 | $123.92 | $117.15 | $117.46 | $117.46 | 713,807 |
| 2016-08-05 | $130.00 | $130.06 | $119.16 | $123.30 | $123.30 | 1,316,796 |
| 2016-08-04 | $133.87 | $136.64 | $131.02 | $132.41 | $132.41 | 536,224 |
| 2016-08-03 | $132.82 | $133.62 | $131.88 | $133.14 | $133.14 | 390,486 |
| 2016-08-02 | $138.55 | $139.19 | $132.59 | $132.68 | $132.68 | 471,060 |
| 2016-08-01 | $135.94 | $139.79 | $134.88 | $138.53 | $138.53 | 394,552 |
| 2016-07-29 | $134.55 | $136.31 | $132.69 | $134.88 | $134.88 | 513,815 |
| 2016-07-28 | $136.50 | $138.64 | $134.71 | $134.89 | $134.89 | 343,591 |
| 2016-07-27 | $134.81 | $136.19 | $133.54 | $136.07 | $136.07 | 256,147 |
| 2016-07-26 | $133.60 | $135.00 | $132.19 | $134.25 | $134.25 | 404,488 |
| 2016-07-25 | $132.82 | $134.31 | $131.68 | $133.60 | $133.60 | 254,265 |
| 2016-07-22 | $131.81 | $134.69 | $131.58 | $132.55 | $132.55 | 308,134 |
| 2016-07-21 | $136.18 | $138.94 | $130.50 | $131.96 | $131.96 | 521,208 |
| 2016-07-20 | $129.19 | $135.99 | $128.40 | $135.12 | $135.12 | 999,739 |
| 2016-07-19 | $126.15 | $128.87 | $125.21 | $128.05 | $128.05 | 398,265 |
| 2016-07-18 | $124.95 | $126.38 | $124.77 | $126.00 | $126.00 | 267,330 |
| 2016-07-15 | $129.47 | $129.68 | $125.53 | $126.03 | $126.03 | 270,602 |
| 2016-07-14 | $127.57 | $129.33 | $125.63 | $128.72 | $128.72 | 675,452 |
| 2016-07-13 | $128.97 | $129.00 | $124.73 | $124.92 | $124.92 | 442,900 |
| 2016-07-12 | $129.50 | $129.96 | $127.02 | $128.33 | $128.33 | 404,215 |
| 2016-07-11 | $126.70 | $127.59 | $124.86 | $126.76 | $126.76 | 652,379 |
| 2016-07-08 | $123.53 | $126.17 | $122.70 | $125.86 | $125.86 | 319,613 |
| 2016-07-07 | $124.78 | $124.82 | $121.05 | $123.73 | $123.73 | 286,511 |
| 2016-07-06 | $122.31 | $124.75 | $121.76 | $123.75 | $123.75 | 282,926 |
| 2016-07-05 | $122.10 | $123.47 | $121.01 | $122.77 | $122.77 | 310,035 |
| 2016-07-01 | $119.27 | $122.77 | $119.02 | $122.12 | $122.12 | 320,318 |
| 2016-06-30 | $121.61 | $121.61 | $118.07 | $119.27 | $119.27 | 425,162 |
| 2016-06-29 | $118.87 | $121.98 | $117.71 | $121.42 | $121.42 | 597,068 |
| 2016-06-28 | $114.93 | $117.72 | $113.69 | $117.64 | $117.64 | 391,549 |
| 2016-06-27 | $111.10 | $115.52 | $109.62 | $113.12 | $113.12 | 450,315 |
| 2016-06-24 | $111.04 | $114.50 | $110.01 | $111.79 | $111.79 | 539,352 |
| 2016-06-23 | $114.81 | $115.60 | $113.81 | $115.11 | $115.11 | 243,546 |
| 2016-06-22 | $113.76 | $116.85 | $112.88 | $113.83 | $113.83 | 345,277 |
| 2016-06-21 | $115.02 | $115.04 | $112.89 | $113.99 | $113.99 | 231,500 |
| 2016-06-20 | $113.73 | $115.64 | $113.54 | $114.91 | $114.91 | 355,254 |
| 2016-06-17 | $116.06 | $116.06 | $111.50 | $112.39 | $112.39 | 515,071 |
| 2016-06-16 | $114.80 | $116.43 | $113.87 | $115.75 | $115.75 | 277,618 |
| 2016-06-15 | $116.50 | $117.18 | $114.54 | $114.95 | $114.95 | 281,287 |
| 2016-06-14 | $112.67 | $116.07 | $112.15 | $115.65 | $115.65 | 333,658 |
| 2016-06-13 | $113.01 | $115.17 | $112.76 | $113.06 | $113.06 | 219,253 |
| 2016-06-10 | $113.85 | $114.57 | $112.68 | $113.74 | $113.74 | 354,023 |
| 2016-06-09 | $118.10 | $119.08 | $114.92 | $115.08 | $115.08 | 170,181 |
| 2016-06-08 | $115.81 | $118.90 | $115.04 | $118.34 | $118.34 | 289,449 |
| 2016-06-07 | $116.13 | $116.24 | $113.25 | $115.27 | $115.27 | 403,577 |
| 2016-06-06 | $118.19 | $118.23 | $112.95 | $116.71 | $116.71 | 315,791 |
| 2016-06-03 | $118.76 | $119.08 | $115.56 | $118.07 | $118.07 | 265,063 |
| 2016-06-02 | $117.22 | $120.66 | $117.08 | $119.16 | $119.16 | 307,105 |
| 2016-06-01 | $119.00 | $119.27 | $116.05 | $117.80 | $117.80 | 450,441 |
| 2016-05-31 | $123.59 | $124.90 | $118.89 | $119.59 | $119.59 | 401,592 |
| 2016-05-27 | $121.52 | $122.92 | $120.48 | $122.81 | $122.81 | 238,619 |
| 2016-05-26 | $122.68 | $123.36 | $121.02 | $121.96 | $121.96 | 228,259 |
| 2016-05-25 | $121.29 | $124.07 | $120.45 | $122.56 | $122.56 | 373,600 |
| 2016-05-24 | $119.84 | $121.29 | $119.08 | $120.75 | $120.75 | 326,217 |
| 2016-05-23 | $118.28 | $120.43 | $118.02 | $119.30 | $119.30 | 361,799 |
| 2016-05-20 | $117.78 | $119.42 | $115.95 | $118.00 | $118.00 | 280,157 |
| 2016-05-19 | $119.59 | $121.30 | $114.77 | $117.17 | $117.17 | 290,617 |
| 2016-05-18 | $117.85 | $121.42 | $117.85 | $120.33 | $120.33 | 299,148 |
| 2016-05-17 | $119.48 | $120.00 | $117.42 | $118.60 | $118.60 | 312,298 |
| 2016-05-16 | $117.80 | $120.88 | $117.36 | $119.66 | $119.66 | 404,288 |
| 2016-05-13 | $116.13 | $118.46 | $115.84 | $117.39 | $117.39 | 246,894 |
| 2016-05-12 | $116.92 | $117.72 | $114.54 | $116.62 | $116.62 | 501,238 |
| 2016-05-11 | $119.21 | $119.73 | $116.15 | $116.37 | $116.37 | 259,261 |
| 2016-05-10 | $121.80 | $122.56 | $118.00 | $119.23 | $119.23 | 309,163 |
| 2016-05-09 | $119.91 | $122.95 | $119.38 | $121.55 | $121.55 | 412,718 |
| 2016-05-06 | $117.41 | $119.23 | $114.53 | $119.17 | $119.17 | 400,094 |
| 2016-05-05 | $120.49 | $120.85 | $116.63 | $118.24 | $118.24 | 440,142 |
| 2016-05-04 | $124.49 | $124.56 | $117.96 | $120.39 | $120.39 | 630,242 |
| 2016-05-03 | $122.02 | $122.37 | $119.25 | $119.90 | $119.90 | 491,985 |
| 2016-05-02 | $121.88 | $123.26 | $119.70 | $123.02 | $123.02 | 380,708 |
| 2016-04-29 | $123.14 | $123.65 | $119.29 | $120.87 | $120.87 | 419,799 |
| 2016-04-28 | $123.78 | $126.38 | $122.60 | $123.12 | $123.12 | 510,478 |
| 2016-04-27 | $125.67 | $125.67 | $122.64 | $123.97 | $123.97 | 596,900 |
| 2016-04-26 | $130.08 | $130.44 | $125.60 | $126.06 | $126.06 | 467,334 |
| 2016-04-25 | $130.01 | $130.89 | $128.00 | $130.11 | $130.11 | 452,103 |
| 2016-04-22 | $130.08 | $131.84 | $127.24 | $130.19 | $130.19 | 330,663 |
| 2016-04-21 | $128.70 | $130.89 | $126.87 | $130.37 | $130.37 | 447,405 |
| 2016-04-20 | $128.73 | $129.15 | $127.21 | $128.10 | $128.10 | 434,519 |
| 2016-04-19 | $127.20 | $128.00 | $125.18 | $127.95 | $127.95 | 432,296 |
| 2016-04-18 | $124.34 | $126.56 | $123.50 | $126.34 | $126.34 | 467,468 |
| 2016-04-15 | $124.24 | $125.35 | $122.56 | $124.59 | $124.59 | 387,362 |
| 2016-04-14 | $122.34 | $124.16 | $120.30 | $124.01 | $124.01 | 557,295 |
| 2016-04-13 | $119.86 | $123.00 | $118.85 | $121.42 | $121.42 | 759,517 |
| 2016-04-12 | $114.98 | $117.97 | $114.17 | $117.81 | $117.81 | 577,526 |
| 2016-04-11 | $117.00 | $117.01 | $113.95 | $115.21 | $115.21 | 262,123 |
| 2016-04-08 | $117.29 | $117.51 | $113.11 | $116.28 | $116.28 | 386,050 |
| 2016-04-07 | $116.52 | $118.54 | $114.60 | $116.29 | $116.29 | 401,016 |
| 2016-04-06 | $111.33 | $117.37 | $111.33 | $117.28 | $117.28 | 455,548 |
| 2016-04-05 | $110.94 | $112.48 | $110.06 | $110.94 | $110.94 | 278,205 |
| 2016-04-04 | $111.01 | $113.94 | $110.56 | $111.65 | $111.65 | 305,384 |
| 2016-04-01 | $106.27 | $111.46 | $105.92 | $110.88 | $110.88 | 338,599 |
| 2016-03-31 | $105.48 | $108.79 | $105.15 | $107.09 | $107.09 | 405,229 |
| 2016-03-30 | $105.00 | $107.49 | $103.20 | $104.96 | $104.96 | 307,587 |
| 2016-03-29 | $102.07 | $104.98 | $101.15 | $104.85 | $104.85 | 369,750 |
| 2016-03-28 | $103.39 | $104.21 | $100.81 | $102.52 | $102.52 | 267,671 |
| 2016-03-24 | $100.37 | $103.96 | $98.61 | $102.51 | $102.51 | 355,085 |
| 2016-03-23 | $103.59 | $105.29 | $100.80 | $101.17 | $101.17 | 370,326 |
| 2016-03-22 | $99.70 | $104.53 | $99.70 | $104.28 | $104.28 | 425,122 |
| 2016-03-21 | $98.08 | $102.25 | $97.56 | $100.46 | $100.46 | 248,652 |
| 2016-03-18 | $97.26 | $99.64 | $95.05 | $98.97 | $98.97 | 501,858 |
| 2016-03-17 | $96.70 | $98.48 | $94.30 | $97.22 | $97.22 | 471,593 |
| 2016-03-16 | $97.50 | $98.88 | $95.05 | $97.47 | $97.47 | 349,357 |
| 2016-03-15 | $99.83 | $101.12 | $97.67 | $97.75 | $97.75 | 422,433 |
| 2016-03-14 | $101.91 | $102.83 | $100.63 | $101.07 | $101.07 | 276,552 |
| 2016-03-11 | $99.39 | $102.81 | $98.12 | $101.83 | $101.83 | 545,251 |
| 2016-03-10 | $100.18 | $101.98 | $95.91 | $97.09 | $97.09 | 259,495 |
| 2016-03-09 | $99.51 | $100.34 | $95.50 | $99.40 | $99.40 | 389,685 |
| 2016-03-08 | $102.00 | $102.49 | $98.85 | $99.25 | $99.25 | 337,456 |
| 2016-03-07 | $99.02 | $102.98 | $96.92 | $102.29 | $102.29 | 348,792 |
| 2016-03-04 | $97.49 | $101.25 | $96.53 | $99.95 | $99.95 | 339,092 |
| 2016-03-03 | $99.00 | $99.69 | $95.80 | $97.56 | $97.56 | 297,989 |
| 2016-03-02 | $94.91 | $98.10 | $94.86 | $97.54 | $97.54 | 463,931 |
| 2016-03-01 | $92.79 | $95.39 | $91.72 | $95.29 | $95.29 | 403,398 |
| 2016-02-29 | $97.52 | $98.21 | $91.64 | $92.28 | $92.28 | 558,301 |
| 2016-02-26 | $94.51 | $100.34 | $94.51 | $97.28 | $97.28 | 621,408 |
| 2016-02-25 | $92.97 | $94.89 | $91.63 | $94.23 | $94.23 | 349,124 |
| 2016-02-24 | $90.85 | $93.17 | $88.52 | $92.36 | $92.36 | 200,987 |
| 2016-02-23 | $92.22 | $94.30 | $91.76 | $91.91 | $91.91 | 306,187 |
| 2016-02-22 | $91.73 | $93.97 | $89.55 | $92.83 | $92.83 | 390,718 |
| 2016-02-19 | $88.81 | $89.94 | $87.11 | $89.84 | $89.84 | 699,168 |
| 2016-02-18 | $91.14 | $92.87 | $88.86 | $89.47 | $89.47 | 452,971 |
| 2016-02-17 | $89.70 | $91.18 | $88.51 | $90.36 | $90.36 | 502,664 |
| 2016-02-16 | $86.90 | $90.46 | $86.90 | $89.08 | $89.08 | 548,861 |
| 2016-02-12 | $86.79 | $87.06 | $84.54 | $85.97 | $85.97 | 562,155 |
| 2016-02-11 | $89.77 | $90.47 | $82.06 | $85.79 | $85.79 | 656,611 |
| 2016-02-10 | $90.48 | $92.87 | $86.21 | $88.26 | $88.26 | 481,126 |
| 2016-02-09 | $87.61 | $93.71 | $86.89 | $89.58 | $89.58 | 450,865 |
| 2016-02-08 | $91.09 | $93.32 | $87.27 | $88.79 | $88.79 | 564,106 |
| 2016-02-05 | $98.70 | $100.50 | $92.06 | $92.50 | $92.50 | 545,351 |
| 2016-02-04 | $101.14 | $104.49 | $97.71 | $98.94 | $98.94 | 428,539 |
| 2016-02-03 | $99.06 | $101.60 | $93.78 | $101.27 | $101.27 | 558,375 |
| 2016-02-02 | $100.15 | $100.20 | $97.20 | $98.50 | $98.50 | 341,989 |
| 2016-02-01 | $99.51 | $101.82 | $97.04 | $101.15 | $101.15 | 503,279 |
| 2016-01-29 | $97.74 | $100.05 | $96.17 | $99.97 | $99.97 | 425,981 |
| 2016-01-28 | $100.28 | $100.90 | $95.76 | $98.02 | $98.02 | 388,372 |
| 2016-01-27 | $104.18 | $105.76 | $98.39 | $99.37 | $99.37 | 419,394 |
| 2016-01-26 | $101.97 | $105.28 | $99.59 | $104.34 | $104.34 | 479,827 |
| 2016-01-25 | $102.57 | $105.98 | $101.21 | $101.60 | $101.60 | 467,973 |
| 2016-01-22 | $99.99 | $103.77 | $99.73 | $102.57 | $102.57 | 573,095 |
| 2016-01-21 | $99.37 | $101.35 | $96.61 | $97.70 | $97.70 | 376,679 |
| 2016-01-20 | $92.63 | $100.81 | $91.99 | $99.33 | $99.33 | 592,026 |
| 2016-01-19 | $98.42 | $99.19 | $91.79 | $94.74 | $94.74 | 547,009 |
| 2016-01-15 | $95.67 | $98.36 | $94.02 | $97.10 | $97.10 | 626,139 |
| 2016-01-14 | $95.96 | $99.18 | $93.87 | $98.72 | $98.72 | 761,456 |
| 2016-01-13 | $98.18 | $98.24 | $94.50 | $95.55 | $95.55 | 746,489 |
| 2016-01-12 | $94.91 | $98.00 | $94.13 | $97.84 | $97.84 | 491,933 |
| 2016-01-11 | $98.57 | $99.01 | $91.55 | $93.40 | $93.40 | 462,339 |
| 2016-01-08 | $99.43 | $101.23 | $97.35 | $97.92 | $97.92 | 437,851 |
| 2016-01-07 | $99.44 | $103.75 | $98.50 | $98.62 | $98.62 | 456,797 |
| 2016-01-06 | $99.17 | $103.51 | $98.27 | $102.02 | $102.02 | 355,511 |
| 2016-01-05 | $102.70 | $103.56 | $100.10 | $100.65 | $100.65 | 320,514 |
| 2016-01-04 | $106.06 | $107.26 | $101.92 | $102.47 | $102.47 | 378,183 |
| 2015-12-31 | $107.77 | $109.74 | $106.50 | $108.42 | $108.42 | 281,323 |
| 2015-12-30 | $110.52 | $111.77 | $108.02 | $108.17 | $108.17 | 215,488 |
| 2015-12-29 | $107.33 | $113.00 | $106.82 | $110.84 | $110.84 | 298,089 |
| 2015-12-28 | $107.50 | $107.94 | $105.33 | $106.59 | $106.59 | 153,513 |
| 2015-12-24 | $107.15 | $109.14 | $107.09 | $108.36 | $108.36 | 72,210 |
| 2015-12-23 | $108.40 | $108.56 | $106.70 | $107.38 | $107.38 | 157,000 |
| 2015-12-22 | $108.82 | $109.03 | $105.50 | $107.33 | $107.33 | 146,365 |
| 2015-12-21 | $110.34 | $111.47 | $106.80 | $107.88 | $107.88 | 264,712 |
| 2015-12-18 | $111.65 | $111.65 | $107.28 | $110.04 | $110.04 | 684,713 |
| 2015-12-17 | $111.89 | $114.00 | $110.48 | $111.85 | $111.85 | 406,699 |
| 2015-12-16 | $107.36 | $111.82 | $106.44 | $111.38 | $111.38 | 371,547 |
| 2015-12-15 | $105.71 | $108.00 | $104.40 | $106.17 | $106.17 | 318,813 |
| 2015-12-14 | $103.21 | $104.74 | $100.50 | $104.24 | $104.24 | 227,968 |
| 2015-12-11 | $107.48 | $109.02 | $102.70 | $103.05 | $103.05 | 323,041 |
| 2015-12-10 | $107.11 | $110.00 | $107.11 | $108.99 | $108.99 | 223,403 |
| 2015-12-09 | $109.08 | $109.08 | $106.52 | $107.22 | $107.22 | 308,496 |
| 2015-12-08 | $104.13 | $109.99 | $103.72 | $109.34 | $109.34 | 294,606 |
| 2015-12-07 | $106.86 | $107.95 | $104.26 | $105.58 | $105.58 | 243,885 |
| 2015-12-04 | $105.49 | $107.85 | $104.38 | $107.19 | $107.19 | 201,551 |
| 2015-12-03 | $108.07 | $108.25 | $102.97 | $104.79 | $104.79 | 238,417 |
| 2015-12-02 | $108.66 | $109.94 | $106.85 | $107.22 | $107.22 | 273,448 |
| 2015-12-01 | $108.00 | $108.95 | $104.92 | $108.51 | $108.51 | 495,038 |
| 2015-11-30 | $105.45 | $107.78 | $104.48 | $107.08 | $107.08 | 359,675 |
| 2015-11-27 | $105.12 | $106.58 | $104.13 | $105.97 | $105.97 | 80,340 |
| 2015-11-25 | $102.24 | $106.05 | $102.24 | $104.62 | $104.62 | 339,739 |
| 2015-11-24 | $102.70 | $103.77 | $100.21 | $102.30 | $102.30 | 303,893 |
| 2015-11-23 | $102.99 | $106.04 | $101.72 | $103.26 | $103.26 | 402,079 |
| 2015-11-20 | $102.00 | $104.99 | $101.91 | $103.00 | $103.00 | 254,366 |
| 2015-11-19 | $106.80 | $106.80 | $100.02 | $102.15 | $102.15 | 408,786 |
| 2015-11-18 | $101.56 | $106.58 | $101.21 | $106.28 | $106.28 | 478,294 |
| 2015-11-17 | $100.59 | $102.49 | $98.95 | $100.83 | $100.83 | 263,062 |
| 2015-11-16 | $98.17 | $100.48 | $96.79 | $99.80 | $99.80 | 401,257 |
| 2015-11-13 | $94.03 | $99.82 | $93.37 | $98.55 | $98.55 | 389,647 |
| 2015-11-12 | $97.07 | $97.99 | $94.00 | $94.33 | $94.33 | 337,516 |
| 2015-11-11 | $99.71 | $102.49 | $97.38 | $97.70 | $97.70 | 425,964 |
| 2015-11-10 | $91.14 | $102.76 | $90.66 | $99.10 | $99.10 | 853,352 |
| 2015-11-09 | $95.95 | $96.58 | $93.45 | $96.03 | $96.03 | 311,914 |
| 2015-11-06 | $95.21 | $95.85 | $91.86 | $94.26 | $94.26 | 221,270 |
| 2015-11-05 | $95.87 | $97.77 | $92.66 | $95.00 | $95.00 | 199,069 |
| 2015-11-04 | $94.76 | $97.56 | $93.37 | $96.10 | $96.10 | 348,105 |
| 2015-11-03 | $94.29 | $96.83 | $92.50 | $94.57 | $94.57 | 252,347 |
| 2015-11-02 | $90.85 | $96.00 | $90.55 | $95.07 | $95.07 | 479,552 |
| 2015-10-30 | $91.38 | $92.61 | $90.05 | $90.35 | $90.35 | 308,063 |
| 2015-10-29 | $92.57 | $94.41 | $90.09 | $91.45 | $91.45 | 310,780 |
| 2015-10-28 | $91.78 | $93.29 | $89.53 | $92.04 | $92.04 | 372,065 |
| 2015-10-27 | $90.45 | $92.99 | $89.60 | $91.02 | $91.02 | 281,847 |
| 2015-10-26 | $89.02 | $91.64 | $87.73 | $90.59 | $90.59 | 236,406 |
| 2015-10-23 | $86.98 | $89.92 | $85.50 | $89.30 | $89.30 | 417,615 |
| 2015-10-22 | $89.86 | $90.10 | $84.95 | $87.10 | $87.10 | 326,523 |
| 2015-10-21 | $87.11 | $90.44 | $84.49 | $89.03 | $89.03 | 415,602 |
| 2015-10-20 | $93.57 | $93.57 | $85.71 | $86.25 | $86.25 | 503,607 |
| 2015-10-19 | $92.70 | $95.58 | $90.47 | $93.33 | $93.33 | 276,465 |
| 2015-10-16 | $95.18 | $97.21 | $91.73 | $93.08 | $93.08 | 292,058 |
| 2015-10-15 | $88.60 | $95.48 | $87.51 | $95.22 | $95.22 | 325,200 |
| 2015-10-14 | $88.19 | $90.81 | $87.08 | $88.83 | $88.83 | 269,824 |
| 2015-10-13 | $89.36 | $92.69 | $87.12 | $87.20 | $87.20 | 219,260 |
| 2015-10-12 | $89.53 | $91.37 | $88.02 | $90.27 | $90.27 | 183,031 |
| 2015-10-09 | $86.40 | $90.01 | $85.30 | $88.54 | $88.54 | 225,717 |
| 2015-10-08 | $87.93 | $89.97 | $83.37 | $86.42 | $86.42 | 298,605 |
| 2015-10-07 | $86.07 | $89.95 | $82.37 | $88.34 | $88.34 | 396,552 |
| 2015-10-06 | $88.27 | $89.14 | $81.79 | $85.69 | $85.69 | 354,640 |
| 2015-10-05 | $90.33 | $91.79 | $85.98 | $89.24 | $89.24 | 248,720 |
| 2015-10-02 | $82.90 | $89.67 | $82.90 | $89.45 | $89.45 | 390,197 |
| 2015-10-01 | $85.48 | $86.70 | $81.13 | $84.46 | $84.46 | 407,408 |
| 2015-09-30 | $84.76 | $88.70 | $81.52 | $85.65 | $85.65 | 523,798 |
| 2015-09-29 | $82.04 | $86.30 | $79.66 | $82.10 | $82.10 | 534,741 |
| 2015-09-28 | $91.20 | $92.21 | $79.72 | $82.42 | $82.42 | 733,368 |
| 2015-09-25 | $98.42 | $98.79 | $89.32 | $91.73 | $91.73 | 507,841 |
| 2015-09-24 | $97.49 | $98.00 | $92.50 | $97.18 | $97.18 | 337,141 |
| 2015-09-23 | $96.93 | $99.04 | $94.12 | $98.19 | $98.19 | 180,712 |
| 2015-09-22 | $96.20 | $97.79 | $94.51 | $96.71 | $96.71 | 350,978 |
| 2015-09-21 | $103.00 | $103.94 | $96.11 | $97.90 | $97.90 | 397,694 |
| 2015-09-18 | $100.00 | $102.35 | $100.00 | $101.94 | $101.94 | 411,883 |
| 2015-09-17 | $97.65 | $102.48 | $96.79 | $101.68 | $101.68 | 304,329 |
| 2015-09-16 | $97.52 | $98.61 | $95.00 | $96.83 | $96.83 | 244,449 |
| 2015-09-15 | $94.03 | $97.98 | $93.52 | $97.22 | $97.22 | 259,767 |
| 2015-09-14 | $95.49 | $95.54 | $93.00 | $94.15 | $94.15 | 202,432 |
| 2015-09-11 | $93.11 | $95.21 | $91.51 | $94.95 | $94.95 | 264,062 |
| 2015-09-10 | $92.27 | $94.34 | $91.72 | $93.36 | $93.36 | 231,093 |
| 2015-09-09 | $95.27 | $95.71 | $92.25 | $92.58 | $92.58 | 301,089 |
| 2015-09-08 | $91.68 | $94.49 | $90.30 | $94.17 | $94.17 | 213,075 |
| 2015-09-04 | $88.02 | $90.30 | $87.50 | $89.85 | $89.85 | 183,117 |
| 2015-09-03 | $93.21 | $93.99 | $88.16 | $88.94 | $88.94 | 238,195 |
| 2015-09-02 | $89.49 | $92.46 | $88.51 | $92.42 | $92.42 | 227,087 |
| 2015-09-01 | $89.79 | $91.39 | $87.78 | $88.48 | $88.48 | 414,547 |
| 2015-08-31 | $94.86 | $96.59 | $91.72 | $91.94 | $91.94 | 235,790 |
| 2015-08-28 | $93.51 | $95.64 | $93.10 | $95.04 | $95.04 | 326,134 |
| 2015-08-27 | $92.00 | $95.99 | $91.00 | $94.25 | $94.25 | 407,806 |
| 2015-08-26 | $88.31 | $91.01 | $85.41 | $90.89 | $90.89 | 355,928 |
| 2015-08-25 | $86.56 | $88.86 | $85.18 | $86.06 | $86.06 | 487,580 |
| 2015-08-24 | $78.50 | $85.39 | $71.63 | $83.18 | $83.18 | 749,677 |
| 2015-08-21 | $84.84 | $88.47 | $83.52 | $84.60 | $84.60 | 577,734 |
| 2015-08-20 | $94.89 | $95.79 | $86.62 | $86.73 | $86.73 | 456,512 |
| 2015-08-19 | $95.39 | $97.46 | $94.38 | $95.89 | $95.89 | 294,846 |
Ligand Pharmaceuticals Inc - Class B (LGND) News Headlines
Recent Ligand Pharmaceuticals Inc - Class B (LGND) News
Similar Companies to Ligand Pharmaceuticals Inc - Class B (LGND) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |