LPL Financial Holdings Inc (LPLA) Exchange: NASDAQ
Data as of April 18, 2024
$259.77 ($0.66) 0.25%
LPL Financial Holdings Inc - Daily Information
Click for more stock information on LPL Financial Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $260.43 |
| Previous Close | $259.77 |
| High | $261.47 |
| Low | $257.76 |
| Adjusted Open | $260.43 |
| Previous Adjusted Close | $259.77 |
| Adjusted High | $261.47 |
| Adjusted Low | $257.76 |
About LPL Financial Holdings Inc (LPLA)
LPL Financial Holdings Inc (LPLA) is a diversified financial services company founded in 1989. It has become the largest independent broker-dealer in the United States, offering custodial, advisory, and brokerage services to independent investment advisors. LPLA is a publicly-traded company listed on the Nasdaq stock exchange, and provides its services to approximately 700 independent financial advisories, who serve more than four million individual clients. It has grown rapidly over the years, with its assets under custody increasing from $1 trillion in 2012 to over $2 trillion in 2019, and its total number of financial advisors increasing from 11,744 in 2012 to 16,056 in 2019.
Invest in LPL Financial Holdings Inc (LPLA)
Historical Stock Data for LPL Financial Holdings Inc (LPLA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $260.43 | $261.47 | $257.76 | $259.77 | $259.77 | 295,696 |
| 2024-04-17 | $260.01 | $262.86 | $257.41 | $259.11 | $259.11 | 280,881 |
| 2024-04-16 | $262.35 | $263.46 | $258.05 | $260.11 | $260.11 | 290,308 |
| 2024-04-15 | $264.15 | $267.92 | $261.86 | $263.00 | $263.00 | 620,999 |
| 2024-04-12 | $263.31 | $264.46 | $258.33 | $261.12 | $261.12 | 563,295 |
| 2024-04-11 | $260.32 | $264.67 | $258.74 | $263.32 | $263.32 | 728,070 |
| 2024-04-10 | $258.77 | $264.41 | $258.77 | $259.54 | $259.54 | 584,562 |
| 2024-04-09 | $265.84 | $265.84 | $257.78 | $258.21 | $258.21 | 489,026 |
| 2024-04-08 | $260.30 | $262.54 | $258.85 | $261.30 | $261.30 | 205,178 |
| 2024-04-05 | $259.86 | $263.95 | $258.44 | $260.30 | $260.30 | 351,008 |
| 2024-04-04 | $260.19 | $264.74 | $255.64 | $256.41 | $256.41 | 559,008 |
| 2024-04-03 | $263.71 | $266.98 | $263.28 | $263.33 | $263.33 | 348,231 |
| 2024-04-02 | $266.00 | $267.63 | $262.60 | $263.70 | $263.70 | 416,798 |
| 2024-04-01 | $264.20 | $268.17 | $262.62 | $266.36 | $266.36 | 307,813 |
| 2024-03-28 | $263.74 | $264.84 | $261.63 | $264.20 | $264.20 | 303,024 |
| 2024-03-27 | $260.89 | $262.76 | $259.62 | $262.59 | $262.59 | 422,713 |
| 2024-03-26 | $262.89 | $264.72 | $259.72 | $260.22 | $260.22 | 435,554 |
| 2024-03-25 | $260.91 | $264.25 | $258.45 | $262.53 | $262.53 | 515,335 |
| 2024-03-22 | $270.99 | $271.89 | $260.17 | $260.37 | $260.37 | 705,193 |
| 2024-03-21 | $268.86 | $274.35 | $267.26 | $273.77 | $273.77 | 433,835 |
| 2024-03-20 | $269.27 | $270.45 | $266.24 | $268.86 | $268.86 | 501,304 |
| 2024-03-19 | $269.14 | $271.57 | $268.22 | $269.71 | $269.71 | 426,507 |
| 2024-03-18 | $267.33 | $271.99 | $266.61 | $269.75 | $269.75 | 506,704 |
| 2024-03-15 | $262.63 | $269.15 | $262.63 | $268.44 | $268.44 | 507,533 |
| 2024-03-14 | $265.69 | $266.97 | $262.28 | $264.24 | $264.24 | 708,699 |
| 2024-03-13 | $265.27 | $266.17 | $262.00 | $262.57 | $262.57 | 442,900 |
| 2024-03-12 | $265.88 | $266.90 | $262.76 | $265.26 | $265.26 | 486,592 |
| 2024-03-11 | $263.67 | $265.04 | $260.83 | $264.11 | $264.11 | 342,652 |
| 2024-03-08 | $268.62 | $269.29 | $263.95 | $263.98 | $263.98 | 290,630 |
| 2024-03-07 | $266.64 | $269.23 | $265.01 | $268.75 | $268.75 | 429,521 |
| 2024-03-06 | $264.67 | $266.84 | $261.19 | $266.70 | $266.70 | 477,739 |
| 2024-03-05 | $265.41 | $266.56 | $261.49 | $264.35 | $264.35 | 473,114 |
| 2024-03-04 | $266.13 | $270.79 | $265.82 | $267.70 | $267.70 | 554,611 |
| 2024-03-01 | $267.90 | $268.68 | $263.44 | $266.24 | $266.24 | 448,453 |
| 2024-02-29 | $268.07 | $269.53 | $265.22 | $267.89 | $267.89 | 731,483 |
| 2024-02-28 | $266.43 | $271.11 | $266.10 | $268.37 | $268.37 | 497,892 |
| 2024-02-27 | $267.60 | $270.23 | $266.08 | $267.95 | $267.95 | 628,355 |
| 2024-02-26 | $263.00 | $268.29 | $262.14 | $267.93 | $267.93 | 700,774 |
| 2024-02-23 | $264.45 | $267.04 | $263.36 | $263.36 | $263.36 | 563,279 |
| 2024-02-22 | $257.67 | $263.92 | $257.67 | $262.65 | $262.65 | 470,147 |
| 2024-02-21 | $256.76 | $258.38 | $255.42 | $256.50 | $256.50 | 370,596 |
| 2024-02-20 | $256.94 | $260.22 | $254.36 | $255.86 | $255.86 | 373,459 |
| 2024-02-16 | $257.46 | $264.24 | $257.33 | $257.66 | $257.66 | 523,350 |
| 2024-02-15 | $256.71 | $259.10 | $254.89 | $257.46 | $257.46 | 789,121 |
| 2024-02-14 | $257.75 | $259.28 | $252.17 | $255.00 | $255.00 | 464,390 |
| 2024-02-13 | $257.14 | $263.34 | $254.77 | $257.80 | $257.80 | 845,553 |
| 2024-02-12 | $249.00 | $251.53 | $246.49 | $251.44 | $251.44 | 570,407 |
| 2024-02-09 | $245.47 | $248.21 | $244.20 | $248.13 | $248.13 | 307,172 |
| 2024-02-08 | $243.41 | $245.14 | $241.59 | $243.81 | $243.81 | 347,946 |
| 2024-02-07 | $243.17 | $245.28 | $239.90 | $243.80 | $243.80 | 412,708 |
| 2024-02-06 | $248.19 | $249.67 | $240.75 | $241.50 | $241.50 | 639,717 |
| 2024-02-05 | $251.60 | $251.60 | $245.56 | $248.23 | $248.23 | 821,260 |
| 2024-02-02 | $250.00 | $259.27 | $241.67 | $251.21 | $251.21 | 1,703,439 |
| 2024-02-01 | $238.76 | $242.05 | $236.96 | $240.46 | $240.46 | 1,069,718 |
| 2024-01-31 | $242.56 | $242.82 | $237.28 | $239.19 | $239.19 | 727,663 |
| 2024-01-30 | $241.08 | $245.55 | $240.60 | $244.31 | $244.31 | 719,008 |
| 2024-01-29 | $241.52 | $243.29 | $239.85 | $240.28 | $240.28 | 769,536 |
| 2024-01-26 | $241.84 | $244.82 | $240.70 | $243.01 | $243.01 | 432,382 |
| 2024-01-25 | $242.07 | $245.00 | $239.77 | $240.68 | $240.68 | 687,208 |
| 2024-01-24 | $242.73 | $244.76 | $240.37 | $242.07 | $242.07 | 548,312 |
| 2024-01-23 | $243.91 | $245.34 | $240.94 | $241.14 | $241.14 | 676,446 |
| 2024-01-22 | $239.50 | $242.51 | $237.30 | $242.17 | $242.17 | 535,451 |
| 2024-01-19 | $237.86 | $241.09 | $236.56 | $239.60 | $239.60 | 475,111 |
| 2024-01-18 | $232.79 | $236.77 | $231.08 | $236.64 | $236.64 | 379,158 |
| 2024-01-17 | $230.00 | $236.51 | $228.63 | $234.08 | $234.08 | 452,034 |
| 2024-01-16 | $231.00 | $235.16 | $230.93 | $233.06 | $233.06 | 516,525 |
| 2024-01-12 | $233.14 | $235.60 | $229.37 | $230.93 | $230.93 | 491,037 |
| 2024-01-11 | $235.30 | $236.55 | $232.04 | $232.91 | $232.91 | 396,609 |
| 2024-01-10 | $232.06 | $234.61 | $231.06 | $234.17 | $234.17 | 334,247 |
| 2024-01-09 | $237.97 | $238.85 | $230.21 | $232.85 | $232.85 | 423,294 |
| 2024-01-08 | $235.31 | $237.83 | $230.02 | $237.56 | $237.56 | 734,979 |
| 2024-01-05 | $233.00 | $235.81 | $230.95 | $234.55 | $234.55 | 477,766 |
| 2024-01-04 | $233.31 | $238.29 | $232.40 | $232.68 | $232.68 | 535,318 |
| 2024-01-03 | $231.09 | $235.88 | $230.06 | $232.73 | $232.73 | 598,253 |
| 2024-01-02 | $228.84 | $230.90 | $223.81 | $230.75 | $230.75 | 552,512 |
| 2023-12-29 | $229.29 | $229.45 | $226.82 | $227.62 | $227.62 | 274,034 |
| 2023-12-28 | $227.73 | $229.48 | $227.49 | $228.46 | $228.46 | 201,161 |
| 2023-12-27 | $227.74 | $229.12 | $226.68 | $227.67 | $227.67 | 287,905 |
| 2023-12-26 | $226.13 | $228.53 | $225.21 | $227.28 | $227.28 | 384,571 |
| 2023-12-22 | $222.70 | $226.58 | $222.38 | $225.76 | $225.76 | 666,494 |
| 2023-12-21 | $221.07 | $223.10 | $218.15 | $223.01 | $223.01 | 694,190 |
| 2023-12-20 | $217.95 | $225.02 | $217.95 | $221.59 | $221.59 | 755,126 |
| 2023-12-19 | $218.88 | $224.39 | $218.88 | $222.60 | $222.60 | 877,937 |
| 2023-12-18 | $215.19 | $220.22 | $213.86 | $218.23 | $218.23 | 1,320,207 |
| 2023-12-15 | $213.21 | $215.87 | $208.44 | $209.89 | $209.89 | 1,508,522 |
| 2023-12-14 | $214.00 | $217.07 | $211.79 | $214.83 | $214.83 | 1,794,427 |
| 2023-12-13 | $228.00 | $229.00 | $212.65 | $214.70 | $214.70 | 1,033,478 |
| 2023-12-12 | $225.33 | $230.13 | $224.54 | $228.00 | $228.00 | 654,109 |
| 2023-12-11 | $224.72 | $228.10 | $222.55 | $225.33 | $225.33 | 498,219 |
| 2023-12-08 | $217.29 | $225.17 | $216.07 | $224.11 | $224.11 | 794,470 |
| 2023-12-07 | $216.80 | $217.77 | $214.23 | $216.34 | $216.34 | 1,096,435 |
| 2023-12-06 | $223.23 | $224.79 | $216.73 | $216.80 | $216.80 | 706,575 |
| 2023-12-05 | $221.30 | $222.13 | $218.00 | $222.05 | $222.05 | 497,038 |
| 2023-12-04 | $221.62 | $225.22 | $221.01 | $222.41 | $222.41 | 581,296 |
| 2023-12-01 | $220.61 | $224.65 | $219.42 | $221.99 | $221.99 | 922,357 |
| 2023-11-30 | $217.81 | $223.54 | $217.52 | $222.30 | $222.30 | 1,073,818 |
| 2023-11-29 | $216.66 | $220.06 | $212.79 | $216.82 | $216.82 | 979,580 |
| 2023-11-28 | $230.92 | $230.92 | $216.37 | $216.46 | $216.46 | 786,495 |
| 2023-11-27 | $227.85 | $231.69 | $227.85 | $230.61 | $230.61 | 514,629 |
| 2023-11-24 | $225.93 | $230.24 | $225.93 | $228.85 | $228.85 | 179,640 |
| 2023-11-22 | $227.70 | $229.08 | $225.12 | $226.34 | $226.34 | 322,374 |
| 2023-11-21 | $225.52 | $229.89 | $225.27 | $227.71 | $227.71 | 549,756 |
| 2023-11-20 | $224.46 | $227.86 | $224.28 | $225.11 | $225.11 | 475,725 |
| 2023-11-17 | $221.90 | $224.75 | $220.83 | $224.46 | $224.46 | 945,506 |
| 2023-11-16 | $221.94 | $225.53 | $217.26 | $221.02 | $221.02 | 915,527 |
| 2023-11-15 | $223.00 | $223.55 | $220.31 | $221.49 | $221.49 | 502,898 |
| 2023-11-14 | $223.01 | $225.60 | $218.69 | $222.06 | $222.06 | 899,707 |
| 2023-11-13 | $228.78 | $229.87 | $226.29 | $226.57 | $226.57 | 437,754 |
| 2023-11-10 | $227.30 | $229.33 | $225.13 | $228.57 | $228.57 | 459,992 |
| 2023-11-09 | $224.42 | $229.17 | $223.84 | $226.96 | $226.96 | 634,520 |
| 2023-11-08 | $221.36 | $223.67 | $220.91 | $223.14 | $223.14 | 515,890 |
| 2023-11-07 | $219.27 | $222.97 | $218.47 | $221.39 | $221.09 | 644,868 |
| 2023-11-06 | $219.85 | $221.30 | $215.60 | $220.91 | $220.61 | 830,702 |
| 2023-11-03 | $223.77 | $223.77 | $215.80 | $218.03 | $217.74 | 1,162,510 |
| 2023-11-02 | $218.71 | $223.62 | $216.44 | $219.57 | $219.28 | 1,076,542 |
| 2023-11-01 | $225.66 | $228.14 | $217.00 | $218.48 | $218.48 | 898,859 |
| 2023-10-31 | $222.68 | $224.85 | $218.33 | $224.52 | $224.52 | 732,057 |
| 2023-10-30 | $221.49 | $227.46 | $220.56 | $223.29 | $223.29 | 694,080 |
| 2023-10-27 | $207.45 | $227.31 | $200.18 | $221.46 | $221.46 | 1,245,360 |
| 2023-10-26 | $215.00 | $223.84 | $215.00 | $221.93 | $221.93 | 703,619 |
| 2023-10-25 | $219.46 | $219.63 | $215.20 | $216.21 | $216.21 | 583,510 |
| 2023-10-24 | $221.49 | $222.10 | $218.62 | $220.04 | $220.04 | 428,931 |
| 2023-10-23 | $221.56 | $222.66 | $218.12 | $219.18 | $219.18 | 431,615 |
| 2023-10-20 | $225.89 | $227.08 | $220.10 | $221.56 | $221.56 | 316,709 |
| 2023-10-19 | $231.57 | $232.70 | $225.77 | $225.88 | $225.88 | 364,613 |
| 2023-10-18 | $236.90 | $236.90 | $232.74 | $232.74 | $232.74 | 427,080 |
| 2023-10-17 | $233.09 | $239.61 | $232.67 | $238.07 | $238.07 | 458,396 |
| 2023-10-16 | $230.15 | $233.67 | $230.15 | $232.12 | $232.12 | 394,879 |
| 2023-10-13 | $227.66 | $231.22 | $224.76 | $227.86 | $227.86 | 408,103 |
| 2023-10-12 | $231.71 | $231.75 | $223.29 | $227.83 | $227.83 | 597,238 |
| 2023-10-11 | $236.99 | $237.40 | $230.54 | $233.38 | $233.38 | 453,416 |
| 2023-10-10 | $238.59 | $241.49 | $237.07 | $237.17 | $237.17 | 491,530 |
| 2023-10-09 | $236.63 | $239.08 | $235.12 | $236.80 | $236.80 | 347,262 |
| 2023-10-06 | $235.02 | $241.68 | $228.23 | $239.77 | $239.77 | 433,396 |
| 2023-10-05 | $231.48 | $236.40 | $229.80 | $234.84 | $234.84 | 448,734 |
| 2023-10-04 | $230.20 | $236.41 | $229.53 | $232.55 | $232.55 | 441,188 |
| 2023-10-03 | $236.36 | $236.36 | $228.28 | $230.70 | $230.70 | 487,952 |
| 2023-10-02 | $237.79 | $241.72 | $236.26 | $238.18 | $238.18 | 468,546 |
| 2023-09-29 | $238.80 | $240.60 | $237.22 | $237.65 | $237.65 | 384,772 |
| 2023-09-28 | $237.35 | $240.99 | $237.35 | $238.86 | $238.86 | 337,002 |
| 2023-09-27 | $239.14 | $239.29 | $236.62 | $237.06 | $237.06 | 366,377 |
| 2023-09-26 | $238.36 | $240.89 | $236.20 | $237.59 | $237.59 | 495,109 |
| 2023-09-25 | $240.49 | $242.66 | $239.80 | $240.67 | $240.67 | 333,195 |
| 2023-09-22 | $239.25 | $245.65 | $237.48 | $241.15 | $241.15 | 554,302 |
| 2023-09-21 | $245.54 | $246.89 | $235.86 | $238.87 | $238.87 | 788,157 |
| 2023-09-20 | $247.17 | $250.09 | $246.39 | $246.68 | $246.68 | 422,267 |
| 2023-09-19 | $247.42 | $250.65 | $247.03 | $247.52 | $247.52 | 540,028 |
| 2023-09-18 | $246.23 | $247.16 | $240.96 | $246.50 | $246.50 | 576,315 |
| 2023-09-15 | $244.36 | $247.88 | $243.61 | $247.08 | $247.08 | 1,082,096 |
| 2023-09-14 | $244.16 | $246.10 | $243.39 | $245.49 | $245.49 | 454,772 |
| 2023-09-13 | $243.64 | $244.98 | $241.28 | $242.83 | $242.83 | 402,100 |
| 2023-09-12 | $241.06 | $243.74 | $240.14 | $242.73 | $242.73 | 449,701 |
| 2023-09-11 | $244.40 | $246.21 | $240.41 | $240.88 | $240.88 | 567,149 |
| 2023-09-08 | $235.64 | $242.71 | $235.64 | $242.50 | $242.50 | 649,862 |
| 2023-09-07 | $235.08 | $237.28 | $234.28 | $235.56 | $235.56 | 497,916 |
| 2023-09-06 | $231.52 | $236.37 | $231.27 | $234.59 | $234.59 | 445,261 |
| 2023-09-05 | $235.20 | $236.19 | $233.07 | $233.37 | $233.37 | 388,427 |
| 2023-09-01 | $231.00 | $237.26 | $229.24 | $234.35 | $234.35 | 537,912 |
| 2023-08-31 | $233.46 | $234.28 | $229.54 | $230.59 | $230.59 | 612,803 |
| 2023-08-30 | $233.09 | $235.32 | $232.06 | $233.39 | $233.39 | 427,474 |
| 2023-08-29 | $235.95 | $237.97 | $232.61 | $233.09 | $233.09 | 517,348 |
| 2023-08-28 | $233.59 | $238.76 | $232.43 | $236.70 | $236.70 | 569,478 |
| 2023-08-25 | $234.14 | $235.35 | $231.41 | $234.13 | $234.13 | 550,741 |
| 2023-08-24 | $230.54 | $236.49 | $229.32 | $234.54 | $234.54 | 668,069 |
| 2023-08-23 | $230.20 | $231.06 | $225.65 | $229.16 | $229.16 | 404,331 |
| 2023-08-22 | $230.86 | $233.97 | $227.77 | $228.82 | $228.82 | 432,645 |
| 2023-08-21 | $226.00 | $233.89 | $226.00 | $231.97 | $231.97 | 618,293 |
| 2023-08-18 | $219.19 | $227.26 | $218.60 | $225.11 | $225.11 | 689,728 |
| 2023-08-17 | $221.17 | $222.55 | $218.63 | $219.19 | $219.19 | 404,774 |
| 2023-08-16 | $222.19 | $223.14 | $221.22 | $221.39 | $221.39 | 280,501 |
| 2023-08-15 | $226.54 | $227.15 | $221.20 | $222.19 | $222.19 | 281,330 |
| 2023-08-14 | $225.37 | $227.96 | $224.02 | $227.45 | $227.45 | 289,704 |
| 2023-08-11 | $225.21 | $228.55 | $222.70 | $225.62 | $225.62 | 340,384 |
| 2023-08-10 | $225.86 | $228.65 | $222.73 | $225.21 | $225.21 | 497,896 |
| 2023-08-09 | $230.95 | $231.35 | $224.34 | $224.93 | $224.63 | 679,035 |
| 2023-08-08 | $229.15 | $231.42 | $225.41 | $230.78 | $230.47 | 561,848 |
| 2023-08-07 | $232.17 | $235.12 | $232.17 | $234.14 | $233.83 | 381,712 |
| 2023-08-04 | $236.46 | $237.68 | $231.07 | $231.23 | $231.23 | 478,053 |
| 2023-08-03 | $231.84 | $239.41 | $231.49 | $236.80 | $236.80 | 683,511 |
| 2023-08-02 | $231.63 | $232.60 | $230.46 | $231.95 | $231.95 | 736,571 |
| 2023-08-01 | $228.98 | $233.61 | $228.13 | $233.13 | $233.13 | 789,971 |
| 2023-07-31 | $229.00 | $232.31 | $225.81 | $229.36 | $229.36 | 963,898 |
| 2023-07-28 | $236.34 | $236.34 | $223.04 | $226.85 | $226.85 | 1,592,071 |
| 2023-07-27 | $236.11 | $238.55 | $232.57 | $236.86 | $236.86 | 1,416,940 |
| 2023-07-26 | $235.78 | $238.48 | $234.99 | $236.11 | $236.11 | 919,817 |
| 2023-07-25 | $231.60 | $235.05 | $230.29 | $233.22 | $233.22 | 605,978 |
| 2023-07-24 | $230.25 | $233.87 | $229.20 | $232.07 | $232.07 | 592,863 |
| 2023-07-21 | $234.00 | $234.00 | $229.73 | $230.39 | $230.39 | 625,296 |
| 2023-07-20 | $231.04 | $234.18 | $229.67 | $232.95 | $232.95 | 676,761 |
| 2023-07-19 | $230.85 | $233.57 | $228.57 | $229.26 | $229.26 | 822,814 |
| 2023-07-18 | $228.03 | $235.63 | $226.51 | $233.94 | $233.94 | 677,636 |
| 2023-07-17 | $220.27 | $226.52 | $219.34 | $225.84 | $225.84 | 700,416 |
| 2023-07-14 | $222.95 | $223.30 | $219.83 | $220.48 | $220.48 | 485,413 |
| 2023-07-13 | $221.33 | $222.62 | $218.60 | $221.62 | $221.62 | 528,358 |
| 2023-07-12 | $220.00 | $222.12 | $214.03 | $219.60 | $219.60 | 929,848 |
| 2023-07-11 | $222.64 | $225.79 | $221.95 | $222.24 | $222.24 | 949,850 |
| 2023-07-10 | $225.33 | $226.15 | $221.07 | $221.15 | $221.15 | 563,565 |
| 2023-07-07 | $220.95 | $226.87 | $220.95 | $224.82 | $224.82 | 793,224 |
| 2023-07-06 | $218.35 | $222.90 | $217.37 | $220.54 | $220.54 | 1,049,184 |
| 2023-07-05 | $217.62 | $220.94 | $216.30 | $218.49 | $218.49 | 375,375 |
| 2023-07-03 | $219.05 | $221.90 | $217.05 | $220.51 | $220.51 | 298,395 |
| 2023-06-30 | $218.65 | $219.18 | $215.39 | $217.43 | $217.43 | 514,437 |
| 2023-06-29 | $213.77 | $218.95 | $212.76 | $217.90 | $217.90 | 654,341 |
| 2023-06-28 | $212.55 | $213.94 | $210.82 | $211.46 | $211.46 | 438,387 |
| 2023-06-27 | $211.40 | $214.58 | $209.93 | $212.74 | $212.74 | 542,097 |
| 2023-06-26 | $207.48 | $213.38 | $207.23 | $211.38 | $211.38 | 654,856 |
| 2023-06-23 | $209.00 | $210.29 | $207.26 | $208.24 | $208.24 | 1,385,998 |
| 2023-06-22 | $210.10 | $210.23 | $204.51 | $209.75 | $209.75 | 591,028 |
| 2023-06-21 | $209.46 | $214.59 | $209.22 | $210.63 | $210.63 | 587,376 |
| 2023-06-20 | $205.90 | $209.64 | $203.16 | $209.21 | $209.21 | 648,610 |
| 2023-06-16 | $214.44 | $214.44 | $208.08 | $208.98 | $208.98 | 918,728 |
| 2023-06-15 | $204.10 | $214.19 | $204.10 | $213.97 | $213.97 | 1,013,185 |
| 2023-06-14 | $199.31 | $207.02 | $199.31 | $205.61 | $205.61 | 900,343 |
| 2023-06-13 | $197.89 | $201.06 | $196.69 | $200.10 | $200.10 | 521,937 |
| 2023-06-12 | $202.88 | $203.72 | $195.59 | $196.73 | $196.73 | 913,651 |
| 2023-06-09 | $201.74 | $204.87 | $200.37 | $204.52 | $204.52 | 619,267 |
| 2023-06-08 | $203.41 | $204.70 | $197.30 | $200.68 | $200.68 | 481,848 |
| 2023-06-07 | $201.35 | $205.04 | $199.29 | $204.88 | $204.88 | 1,088,653 |
| 2023-06-06 | $198.67 | $202.64 | $198.35 | $200.35 | $200.35 | 660,641 |
| 2023-06-05 | $201.94 | $202.77 | $196.46 | $199.99 | $199.99 | 729,752 |
| 2023-06-02 | $199.13 | $203.94 | $199.04 | $202.77 | $202.77 | 931,550 |
| 2023-06-01 | $195.22 | $197.15 | $190.13 | $195.79 | $195.79 | 653,362 |
| 2023-05-31 | $196.96 | $198.22 | $192.32 | $194.78 | $194.78 | 1,528,825 |
| 2023-05-30 | $199.44 | $200.56 | $196.85 | $198.52 | $198.52 | 506,259 |
| 2023-05-26 | $198.00 | $199.89 | $196.71 | $197.70 | $197.70 | 802,251 |
| 2023-05-25 | $194.01 | $200.52 | $194.01 | $198.06 | $198.06 | 604,474 |
| 2023-05-24 | $196.68 | $196.68 | $193.01 | $193.61 | $193.61 | 407,645 |
| 2023-05-23 | $198.13 | $201.80 | $195.72 | $197.03 | $197.03 | 501,826 |
| 2023-05-22 | $198.28 | $200.12 | $195.87 | $198.04 | $198.04 | 801,707 |
| 2023-05-19 | $197.82 | $199.90 | $195.79 | $197.98 | $197.98 | 730,768 |
| 2023-05-18 | $195.30 | $197.61 | $193.98 | $196.75 | $196.75 | 769,303 |
| 2023-05-17 | $191.18 | $197.24 | $190.67 | $195.54 | $195.54 | 543,297 |
| 2023-05-16 | $191.44 | $192.75 | $189.59 | $189.89 | $189.89 | 647,787 |
| 2023-05-15 | $188.84 | $193.57 | $187.87 | $191.10 | $191.10 | 810,178 |
| 2023-05-12 | $190.26 | $192.42 | $186.35 | $187.93 | $187.93 | 894,486 |
| 2023-05-11 | $187.40 | $190.41 | $187.14 | $187.96 | $187.96 | 760,286 |
| 2023-05-10 | $193.73 | $194.37 | $188.98 | $190.35 | $190.35 | 987,535 |
| 2023-05-09 | $191.20 | $194.04 | $190.68 | $192.50 | $192.50 | 720,365 |
| 2023-05-08 | $193.41 | $194.23 | $191.63 | $193.15 | $193.15 | 890,314 |
| 2023-05-05 | $187.35 | $195.43 | $186.91 | $190.82 | $190.82 | 1,191,729 |
| 2023-05-04 | $184.05 | $184.63 | $179.00 | $180.95 | $180.95 | 1,522,611 |
| 2023-05-03 | $195.87 | $198.03 | $187.11 | $187.67 | $187.67 | 1,199,596 |
| 2023-05-02 | $208.50 | $209.91 | $194.55 | $196.14 | $196.14 | 1,345,190 |
| 2023-05-01 | $209.67 | $212.78 | $207.79 | $211.43 | $211.43 | 1,163,396 |
| 2023-04-28 | $192.71 | $209.52 | $192.71 | $208.84 | $208.84 | 1,697,276 |
| 2023-04-27 | $201.54 | $203.20 | $197.22 | $203.01 | $203.01 | 1,264,500 |
| 2023-04-26 | $198.19 | $201.68 | $197.98 | $199.47 | $199.47 | 880,474 |
| 2023-04-25 | $203.27 | $203.28 | $198.32 | $200.51 | $200.51 | 1,094,778 |
| 2023-04-24 | $204.04 | $205.96 | $203.34 | $205.39 | $205.39 | 662,426 |
| 2023-04-21 | $204.55 | $205.09 | $200.34 | $203.88 | $203.88 | 709,455 |
| 2023-04-20 | $205.00 | $206.69 | $204.32 | $205.36 | $205.36 | 549,975 |
| 2023-04-19 | $206.78 | $208.92 | $203.21 | $206.78 | $206.78 | 586,964 |
| 2023-04-18 | $203.51 | $204.11 | $202.06 | $203.46 | $203.46 | 616,091 |
| 2023-04-17 | $200.70 | $205.17 | $199.75 | $204.29 | $204.29 | 599,021 |
| 2023-04-14 | $201.77 | $203.59 | $198.97 | $202.99 | $202.99 | 888,221 |
| 2023-04-13 | $196.51 | $201.14 | $195.24 | $199.44 | $199.44 | 1,054,525 |
| 2023-04-12 | $195.33 | $200.99 | $195.27 | $196.76 | $196.76 | 737,817 |
| 2023-04-11 | $197.68 | $198.41 | $194.16 | $195.27 | $195.27 | 994,536 |
| 2023-04-10 | $190.52 | $198.23 | $190.52 | $197.53 | $197.53 | 1,055,994 |
| 2023-04-06 | $191.69 | $194.15 | $190.08 | $190.72 | $190.72 | 739,259 |
| 2023-04-05 | $189.12 | $191.62 | $187.64 | $191.19 | $191.19 | 827,466 |
| 2023-04-04 | $197.60 | $198.75 | $189.44 | $191.90 | $191.90 | 953,183 |
| 2023-04-03 | $198.12 | $202.09 | $196.34 | $197.59 | $197.59 | 777,561 |
| 2023-03-31 | $201.24 | $202.71 | $198.00 | $202.40 | $202.40 | 953,348 |
| 2023-03-30 | $201.65 | $202.11 | $197.20 | $198.94 | $198.94 | 864,445 |
| 2023-03-29 | $200.73 | $202.07 | $197.00 | $201.11 | $201.11 | 766,715 |
| 2023-03-28 | $199.39 | $201.26 | $196.98 | $199.65 | $199.65 | 778,994 |
| 2023-03-27 | $198.46 | $201.18 | $196.56 | $200.50 | $200.50 | 954,491 |
| 2023-03-24 | $200.10 | $200.10 | $188.52 | $192.00 | $192.00 | 1,340,643 |
| 2023-03-23 | $207.12 | $210.08 | $203.13 | $203.88 | $203.88 | 970,452 |
| 2023-03-22 | $214.41 | $215.19 | $204.84 | $205.04 | $205.04 | 872,536 |
| 2023-03-21 | $213.04 | $217.56 | $211.32 | $214.80 | $214.80 | 1,549,112 |
| 2023-03-20 | $201.20 | $206.64 | $198.75 | $205.64 | $205.64 | 1,254,908 |
| 2023-03-17 | $197.18 | $200.17 | $194.25 | $195.47 | $195.47 | 2,529,875 |
| 2023-03-16 | $192.61 | $203.76 | $189.59 | $202.64 | $202.64 | 2,216,736 |
| 2023-03-15 | $195.64 | $197.05 | $190.00 | $195.51 | $195.51 | 2,819,340 |
| 2023-03-14 | $212.88 | $217.47 | $205.29 | $205.97 | $205.97 | 2,841,617 |
| 2023-03-13 | $224.37 | $226.61 | $198.36 | $202.70 | $202.70 | 3,655,400 |
| 2023-03-10 | $241.24 | $241.24 | $226.62 | $231.56 | $231.22 | 1,569,788 |
| 2023-03-09 | $251.00 | $251.12 | $239.68 | $242.49 | $242.13 | 1,242,847 |
| 2023-03-08 | $252.79 | $256.75 | $249.76 | $253.15 | $253.15 | 577,045 |
| 2023-03-07 | $253.43 | $257.65 | $251.71 | $254.03 | $254.03 | 509,068 |
| 2023-03-06 | $255.00 | $256.87 | $247.01 | $253.43 | $253.43 | 413,694 |
| 2023-03-03 | $255.60 | $257.14 | $251.78 | $255.57 | $255.57 | 624,680 |
| 2023-03-02 | $252.33 | $257.10 | $250.67 | $255.55 | $255.55 | 828,978 |
| 2023-03-01 | $248.53 | $254.64 | $248.53 | $253.80 | $253.80 | 803,830 |
| 2023-02-28 | $248.44 | $253.39 | $247.05 | $249.56 | $249.56 | 731,555 |
| 2023-02-27 | $248.13 | $248.15 | $243.94 | $246.55 | $246.55 | 689,708 |
| 2023-02-24 | $243.07 | $249.23 | $242.94 | $247.30 | $247.30 | 589,782 |
| 2023-02-23 | $245.36 | $247.76 | $240.86 | $242.90 | $242.90 | 493,266 |
| 2023-02-22 | $244.33 | $246.59 | $241.11 | $244.63 | $244.63 | 481,011 |
| 2023-02-21 | $248.94 | $252.26 | $245.76 | $245.81 | $245.81 | 702,485 |
| 2023-02-17 | $247.80 | $251.19 | $246.51 | $249.99 | $249.99 | 529,499 |
| 2023-02-16 | $246.49 | $254.28 | $246.49 | $248.19 | $248.19 | 538,312 |
| 2023-02-15 | $243.11 | $248.08 | $243.11 | $247.91 | $247.91 | 370,665 |
| 2023-02-14 | $243.42 | $249.03 | $243.42 | $245.02 | $245.02 | 450,068 |
| 2023-02-13 | $240.90 | $242.86 | $239.98 | $242.50 | $242.50 | 348,465 |
| 2023-02-10 | $242.25 | $244.90 | $238.85 | $240.12 | $240.12 | 457,688 |
| 2023-02-09 | $247.34 | $248.62 | $240.20 | $242.25 | $242.25 | 708,316 |
| 2023-02-08 | $246.41 | $250.00 | $242.94 | $246.21 | $246.21 | 573,571 |
| 2023-02-07 | $237.00 | $246.45 | $234.73 | $245.99 | $245.99 | 972,589 |
| 2023-02-06 | $235.42 | $242.99 | $235.42 | $237.20 | $237.20 | 1,265,437 |
| 2023-02-03 | $231.30 | $249.14 | $230.43 | $234.93 | $234.93 | 2,070,209 |
| 2023-02-02 | $235.55 | $236.62 | $221.61 | $224.53 | $224.53 | 1,189,986 |
| 2023-02-01 | $235.95 | $239.49 | $234.99 | $235.55 | $235.55 | 675,518 |
| 2023-01-31 | $234.09 | $237.13 | $231.65 | $237.12 | $237.12 | 479,856 |
| 2023-01-30 | $232.28 | $235.55 | $230.63 | $232.45 | $232.45 | 458,177 |
| 2023-01-27 | $233.19 | $234.95 | $230.21 | $232.00 | $232.00 | 578,383 |
| 2023-01-26 | $233.41 | $236.22 | $231.28 | $232.24 | $232.24 | 419,239 |
| 2023-01-25 | $228.92 | $232.52 | $226.63 | $231.94 | $231.94 | 411,227 |
| 2023-01-24 | $227.78 | $233.16 | $225.61 | $230.91 | $230.91 | 345,308 |
| 2023-01-23 | $223.34 | $227.48 | $223.11 | $226.95 | $226.95 | 502,821 |
| 2023-01-20 | $221.84 | $226.06 | $221.19 | $224.30 | $224.30 | 574,848 |
| 2023-01-19 | $227.92 | $228.86 | $219.94 | $220.44 | $220.44 | 769,193 |
| 2023-01-18 | $232.61 | $233.84 | $226.42 | $229.89 | $229.89 | 522,000 |
| 2023-01-17 | $229.30 | $233.50 | $227.79 | $232.79 | $232.79 | 550,558 |
| 2023-01-13 | $225.40 | $232.76 | $224.91 | $230.29 | $230.29 | 592,140 |
| 2023-01-12 | $219.38 | $228.07 | $217.60 | $227.23 | $227.23 | 674,501 |
| 2023-01-11 | $226.37 | $227.69 | $220.70 | $220.72 | $220.72 | 671,384 |
| 2023-01-10 | $224.82 | $226.08 | $221.68 | $225.78 | $225.78 | 554,518 |
| 2023-01-09 | $222.55 | $224.89 | $221.71 | $222.50 | $222.50 | 688,010 |
| 2023-01-06 | $222.80 | $224.59 | $220.06 | $222.34 | $222.34 | 617,979 |
| 2023-01-05 | $214.14 | $221.44 | $213.42 | $220.00 | $220.00 | 646,932 |
| 2023-01-04 | $216.62 | $219.00 | $210.39 | $213.40 | $213.40 | 932,732 |
| 2023-01-03 | $215.31 | $218.99 | $214.63 | $217.21 | $217.21 | 1,218,071 |
| 2022-12-30 | $213.39 | $216.67 | $213.22 | $216.17 | $216.17 | 612,072 |
| 2022-12-29 | $214.69 | $215.36 | $212.22 | $214.82 | $214.82 | 384,347 |
| 2022-12-28 | $214.09 | $215.41 | $212.76 | $212.99 | $212.99 | 339,661 |
| 2022-12-27 | $216.05 | $217.42 | $213.00 | $213.61 | $213.61 | 381,618 |
| 2022-12-23 | $212.49 | $216.61 | $210.05 | $215.75 | $215.75 | 468,727 |
| 2022-12-22 | $212.32 | $212.32 | $209.00 | $211.11 | $211.11 | 541,384 |
| 2022-12-21 | $212.04 | $212.61 | $209.38 | $212.44 | $212.44 | 520,647 |
| 2022-12-20 | $207.50 | $211.84 | $205.00 | $209.19 | $209.19 | 645,760 |
| 2022-12-19 | $208.03 | $211.52 | $206.70 | $209.15 | $209.15 | 661,661 |
| 2022-12-16 | $207.83 | $210.37 | $203.90 | $206.94 | $206.94 | 1,015,507 |
| 2022-12-15 | $212.00 | $212.88 | $206.86 | $209.32 | $209.32 | 1,090,570 |
| 2022-12-14 | $213.52 | $216.62 | $211.28 | $214.45 | $214.45 | 1,153,784 |
| 2022-12-13 | $222.78 | $223.05 | $208.40 | $213.36 | $213.36 | 1,656,668 |
| 2022-12-12 | $220.88 | $222.40 | $219.23 | $222.36 | $222.36 | 617,884 |
| 2022-12-09 | $222.11 | $223.70 | $218.38 | $221.04 | $221.04 | 933,158 |
| 2022-12-08 | $227.43 | $227.43 | $220.06 | $222.04 | $222.04 | 689,291 |
| 2022-12-07 | $227.81 | $228.87 | $222.82 | $224.46 | $224.46 | 613,299 |
| 2022-12-06 | $224.40 | $228.10 | $224.01 | $227.05 | $227.05 | 805,040 |
| 2022-12-05 | $231.00 | $231.46 | $221.86 | $223.42 | $223.42 | 1,102,035 |
| 2022-12-02 | $232.13 | $239.07 | $231.87 | $235.71 | $235.71 | 948,504 |
| 2022-12-01 | $236.28 | $236.34 | $227.74 | $232.89 | $232.89 | 1,108,770 |
| 2022-11-30 | $238.28 | $241.29 | $233.45 | $236.71 | $236.71 | 1,657,836 |
| 2022-11-29 | $236.60 | $240.61 | $235.06 | $239.91 | $239.91 | 1,000,521 |
| 2022-11-28 | $230.74 | $236.91 | $230.06 | $234.98 | $234.98 | 856,410 |
| 2022-11-25 | $226.62 | $232.49 | $225.59 | $231.76 | $231.76 | 289,485 |
| 2022-11-23 | $228.84 | $231.47 | $225.78 | $226.15 | $226.15 | 653,696 |
| 2022-11-22 | $228.74 | $234.35 | $226.48 | $231.57 | $231.57 | 883,719 |
| 2022-11-21 | $218.13 | $223.50 | $218.02 | $222.73 | $222.73 | 917,257 |
| 2022-11-18 | $219.15 | $222.34 | $216.70 | $218.22 | $218.22 | 1,615,489 |
| 2022-11-17 | $213.65 | $221.46 | $213.32 | $217.60 | $217.60 | 1,450,978 |
| 2022-11-16 | $231.10 | $231.10 | $217.71 | $218.42 | $218.42 | 1,713,859 |
| 2022-11-15 | $228.24 | $237.47 | $228.24 | $234.92 | $234.92 | 1,384,427 |
| 2022-11-14 | $228.62 | $237.03 | $228.36 | $230.84 | $230.84 | 1,793,122 |
| 2022-11-11 | $245.69 | $247.00 | $227.75 | $228.13 | $228.13 | 2,214,572 |
| 2022-11-10 | $263.56 | $264.80 | $238.20 | $242.51 | $242.51 | 2,329,744 |
| 2022-11-09 | $266.73 | $269.60 | $255.37 | $258.11 | $258.11 | 1,752,322 |
| 2022-11-08 | $268.96 | $271.56 | $266.34 | $269.17 | $268.91 | 863,624 |
| 2022-11-07 | $267.35 | $270.68 | $265.00 | $267.85 | $267.59 | 718,308 |
| 2022-11-04 | $263.87 | $268.01 | $262.20 | $266.93 | $266.67 | 1,095,541 |
| 2022-11-03 | $257.91 | $266.34 | $257.35 | $263.09 | $262.84 | 978,925 |
| 2022-11-02 | $260.58 | $263.77 | $256.58 | $258.91 | $258.66 | 1,211,465 |
| 2022-11-01 | $262.24 | $264.09 | $257.89 | $259.71 | $259.46 | 1,306,918 |
| 2022-10-31 | $259.79 | $261.02 | $254.01 | $255.65 | $255.40 | 1,205,433 |
| 2022-10-28 | $247.05 | $261.47 | $242.00 | $260.19 | $259.94 | 1,866,554 |
| 2022-10-27 | $251.57 | $256.59 | $250.63 | $252.34 | $252.10 | 1,256,407 |
| 2022-10-26 | $244.79 | $252.06 | $243.78 | $249.00 | $248.76 | 955,848 |
| 2022-10-25 | $240.17 | $245.82 | $239.20 | $244.98 | $244.98 | 1,241,421 |
| 2022-10-24 | $238.71 | $243.41 | $238.71 | $240.66 | $240.66 | 755,916 |
| 2022-10-21 | $236.75 | $239.71 | $233.07 | $238.52 | $238.52 | 777,809 |
| 2022-10-20 | $238.03 | $239.73 | $232.31 | $235.27 | $235.27 | 972,834 |
| 2022-10-19 | $241.45 | $242.77 | $235.97 | $237.06 | $237.06 | 763,282 |
| 2022-10-18 | $242.81 | $245.03 | $239.43 | $242.10 | $242.10 | 940,666 |
| 2022-10-17 | $242.99 | $244.45 | $236.67 | $238.00 | $238.00 | 1,103,338 |
| 2022-10-14 | $248.66 | $252.44 | $236.72 | $238.54 | $238.54 | 1,039,619 |
| 2022-10-13 | $233.24 | $248.90 | $232.46 | $248.27 | $248.27 | 1,018,763 |
| 2022-10-12 | $242.94 | $245.83 | $240.47 | $240.59 | $240.59 | 889,337 |
| 2022-10-11 | $242.07 | $244.15 | $238.05 | $239.84 | $239.84 | 869,729 |
| 2022-10-10 | $244.80 | $246.50 | $241.25 | $243.99 | $243.99 | 1,034,244 |
| 2022-10-07 | $243.48 | $243.49 | $232.90 | $242.48 | $242.48 | 1,289,272 |
| 2022-10-06 | $239.57 | $247.00 | $239.57 | $246.42 | $246.42 | 1,372,540 |
| 2022-10-05 | $239.88 | $242.82 | $237.73 | $241.39 | $241.39 | 1,201,906 |
| 2022-10-04 | $229.53 | $240.03 | $229.53 | $239.88 | $239.88 | 1,030,725 |
| 2022-10-03 | $219.30 | $226.01 | $217.99 | $225.57 | $225.57 | 817,522 |
| 2022-09-30 | $215.67 | $223.54 | $215.09 | $218.48 | $218.48 | 787,780 |
| 2022-09-29 | $220.66 | $221.40 | $215.34 | $216.47 | $216.47 | 722,681 |
| 2022-09-28 | $217.58 | $222.85 | $216.05 | $222.25 | $222.25 | 528,466 |
| 2022-09-27 | $219.48 | $221.69 | $216.32 | $218.51 | $218.51 | 700,488 |
| 2022-09-26 | $219.22 | $221.36 | $213.75 | $215.02 | $215.02 | 1,160,139 |
| 2022-09-23 | $224.29 | $226.65 | $218.01 | $221.34 | $221.34 | 1,265,765 |
| 2022-09-22 | $229.81 | $231.01 | $226.62 | $229.65 | $229.65 | 866,450 |
| 2022-09-21 | $229.87 | $236.58 | $227.95 | $228.52 | $228.52 | 515,768 |
| 2022-09-20 | $230.40 | $233.51 | $228.15 | $229.16 | $229.16 | 1,237,858 |
| 2022-09-19 | $227.04 | $231.93 | $226.43 | $231.72 | $231.72 | 1,770,654 |
| 2022-09-16 | $228.96 | $231.05 | $222.92 | $229.91 | $229.91 | 1,588,936 |
| 2022-09-15 | $232.11 | $235.48 | $231.57 | $233.20 | $233.20 | 1,002,758 |
| 2022-09-14 | $232.94 | $234.70 | $227.55 | $232.88 | $232.88 | 1,163,636 |
| 2022-09-13 | $227.23 | $232.85 | $226.02 | $231.51 | $231.51 | 583,738 |
| 2022-09-12 | $232.05 | $233.91 | $229.75 | $232.00 | $232.00 | 434,440 |
| 2022-09-09 | $230.01 | $232.84 | $228.28 | $231.26 | $231.26 | 650,225 |
| 2022-09-08 | $221.91 | $229.38 | $221.86 | $229.29 | $229.29 | 431,713 |
| 2022-09-07 | $220.07 | $224.78 | $217.23 | $223.79 | $223.79 | 486,920 |
| 2022-09-06 | $217.24 | $221.17 | $216.43 | $220.83 | $220.83 | 657,749 |
| 2022-09-02 | $224.10 | $224.10 | $217.61 | $219.25 | $219.25 | 625,022 |
| 2022-09-01 | $219.10 | $222.70 | $217.92 | $222.47 | $222.47 | 631,104 |
| 2022-08-31 | $223.34 | $225.65 | $221.11 | $221.33 | $221.33 | 732,578 |
| 2022-08-30 | $224.01 | $224.01 | $219.32 | $222.43 | $222.43 | 434,672 |
| 2022-08-29 | $223.92 | $226.30 | $220.42 | $224.04 | $224.04 | 465,642 |
| 2022-08-26 | $229.63 | $229.98 | $224.48 | $226.16 | $226.16 | 345,010 |
| 2022-08-25 | $226.49 | $231.04 | $225.54 | $228.53 | $228.53 | 326,213 |
| 2022-08-24 | $224.70 | $227.73 | $223.87 | $225.26 | $225.26 | 428,237 |
| 2022-08-23 | $221.00 | $223.16 | $220.32 | $222.79 | $222.79 | 457,748 |
| 2022-08-22 | $221.72 | $224.60 | $219.96 | $221.00 | $221.00 | 619,379 |
| 2022-08-19 | $227.22 | $229.36 | $223.56 | $224.39 | $224.39 | 604,694 |
| 2022-08-18 | $233.18 | $234.94 | $231.26 | $231.95 | $231.95 | 564,944 |
| 2022-08-17 | $226.02 | $232.18 | $224.32 | $231.82 | $231.82 | 680,659 |
| 2022-08-16 | $226.23 | $230.37 | $224.79 | $229.13 | $229.13 | 683,316 |
| 2022-08-15 | $224.90 | $227.38 | $223.44 | $226.03 | $225.78 | 895,902 |
| 2022-08-12 | $227.58 | $227.67 | $223.46 | $227.58 | $227.33 | 728,825 |
| 2022-08-11 | $225.27 | $227.39 | $223.51 | $223.72 | $223.48 | 1,196,699 |
| 2022-08-10 | $230.00 | $232.47 | $222.72 | $224.03 | $223.79 | 1,323,081 |
| 2022-08-09 | $224.33 | $228.10 | $222.83 | $228.02 | $227.77 | 695,149 |
| 2022-08-08 | $225.25 | $225.99 | $221.72 | $222.83 | $222.59 | 793,404 |
| 2022-08-05 | $219.17 | $227.13 | $218.53 | $225.14 | $224.89 | 829,413 |
| 2022-08-04 | $216.64 | $222.48 | $208.25 | $219.29 | $219.05 | 759,802 |
| 2022-08-03 | $214.90 | $219.59 | $211.83 | $217.06 | $216.82 | 1,680,994 |
| 2022-08-02 | $206.50 | $212.42 | $203.56 | $211.14 | $210.91 | 1,102,033 |
| 2022-08-01 | $207.45 | $209.29 | $204.85 | $207.00 | $206.77 | 551,486 |
| 2022-07-29 | $202.38 | $211.00 | $202.38 | $209.92 | $209.69 | 733,083 |
| 2022-07-28 | $198.25 | $203.95 | $194.61 | $203.59 | $203.37 | 686,436 |
| 2022-07-27 | $195.07 | $198.90 | $194.52 | $197.12 | $196.91 | 491,523 |
| 2022-07-26 | $193.75 | $196.41 | $192.76 | $194.12 | $193.91 | 415,895 |
| 2022-07-25 | $192.64 | $196.02 | $191.30 | $195.92 | $195.71 | 327,721 |
| 2022-07-22 | $193.41 | $197.36 | $190.27 | $192.39 | $192.18 | 323,520 |
| 2022-07-21 | $191.52 | $194.26 | $189.81 | $194.25 | $194.04 | 415,831 |
| 2022-07-20 | $185.61 | $193.59 | $184.29 | $191.85 | $191.64 | 692,380 |
| 2022-07-19 | $182.03 | $187.93 | $178.94 | $187.01 | $186.81 | 443,394 |
| 2022-07-18 | $182.27 | $184.76 | $177.86 | $178.96 | $178.76 | 488,362 |
| 2022-07-15 | $175.15 | $179.80 | $172.91 | $178.83 | $178.64 | 562,339 |
| 2022-07-14 | $172.24 | $173.93 | $169.68 | $172.53 | $172.34 | 684,028 |
| 2022-07-13 | $177.21 | $178.00 | $173.86 | $176.92 | $176.73 | 359,971 |
| 2022-07-12 | $174.44 | $181.38 | $172.55 | $177.68 | $177.49 | 482,149 |
| 2022-07-11 | $179.27 | $179.93 | $175.76 | $176.51 | $176.32 | 375,080 |
| 2022-07-08 | $181.44 | $184.30 | $179.29 | $181.84 | $181.64 | 372,684 |
| 2022-07-07 | $178.54 | $182.55 | $178.54 | $180.68 | $180.48 | 521,679 |
| 2022-07-06 | $183.90 | $185.73 | $173.66 | $176.49 | $176.30 | 923,810 |
| 2022-07-05 | $176.98 | $185.50 | $173.36 | $185.40 | $185.20 | 798,053 |
| 2022-07-01 | $182.24 | $184.97 | $176.28 | $181.23 | $181.03 | 820,265 |
| 2022-06-30 | $181.47 | $185.78 | $177.01 | $184.48 | $184.28 | 550,538 |
| 2022-06-29 | $191.37 | $191.37 | $184.80 | $186.35 | $186.15 | 350,890 |
| 2022-06-28 | $194.17 | $196.12 | $189.87 | $191.44 | $191.23 | 420,704 |
| 2022-06-27 | $191.00 | $192.21 | $186.47 | $192.20 | $191.99 | 510,981 |
| 2022-06-24 | $180.20 | $191.19 | $179.24 | $188.82 | $188.61 | 1,406,424 |
| 2022-06-23 | $187.59 | $188.55 | $174.40 | $177.78 | $177.59 | 981,864 |
| 2022-06-22 | $187.66 | $191.40 | $187.39 | $187.59 | $187.39 | 636,059 |
| 2022-06-21 | $190.03 | $192.21 | $187.92 | $191.71 | $191.50 | 560,858 |
| 2022-06-17 | $182.67 | $187.61 | $182.03 | $185.39 | $185.19 | 950,175 |
| 2022-06-16 | $183.79 | $185.03 | $180.92 | $183.04 | $182.84 | 679,437 |
| 2022-06-15 | $191.86 | $192.94 | $186.09 | $188.70 | $188.49 | 741,893 |
| 2022-06-14 | $183.25 | $191.06 | $178.45 | $188.53 | $188.32 | 803,157 |
| 2022-06-13 | $181.73 | $183.33 | $177.26 | $180.34 | $180.14 | 820,290 |
| 2022-06-10 | $191.80 | $193.80 | $187.69 | $188.65 | $188.44 | 529,084 |
| 2022-06-09 | $202.19 | $202.19 | $195.12 | $195.13 | $194.92 | 436,196 |
| 2022-06-08 | $201.28 | $204.37 | $199.83 | $202.76 | $202.54 | 483,898 |
| 2022-06-07 | $197.04 | $203.98 | $196.63 | $203.70 | $203.23 | 468,092 |
| 2022-06-06 | $199.86 | $203.67 | $198.37 | $199.02 | $198.56 | 498,949 |
| 2022-06-03 | $195.40 | $198.79 | $194.42 | $198.05 | $197.59 | 525,256 |
| 2022-06-02 | $191.23 | $198.34 | $190.12 | $198.29 | $197.83 | 722,420 |
| 2022-06-01 | $195.99 | $199.41 | $188.39 | $192.04 | $191.59 | 724,188 |
| 2022-05-31 | $200.70 | $202.10 | $195.87 | $196.19 | $195.73 | 5,622,745 |
| 2022-05-27 | $194.73 | $200.94 | $194.73 | $200.78 | $200.31 | 773,929 |
| 2022-05-26 | $189.51 | $196.33 | $189.46 | $194.65 | $194.20 | 926,576 |
| 2022-05-25 | $182.31 | $189.30 | $180.91 | $188.31 | $187.87 | 1,097,476 |
| 2022-05-24 | $182.38 | $185.09 | $177.26 | $183.94 | $183.51 | 972,610 |
| 2022-05-23 | $178.32 | $186.47 | $178.09 | $183.68 | $183.25 | 983,922 |
| 2022-05-20 | $177.10 | $179.91 | $171.91 | $176.84 | $176.43 | 947,587 |
| 2022-05-19 | $169.62 | $176.11 | $169.39 | $173.78 | $173.38 | 993,320 |
| 2022-05-18 | $175.35 | $177.36 | $170.78 | $172.42 | $172.02 | 946,278 |
| 2022-05-17 | $174.07 | $178.26 | $173.32 | $178.06 | $177.65 | 721,726 |
| 2022-05-16 | $174.16 | $175.09 | $169.79 | $170.62 | $170.22 | 575,884 |
| 2022-05-13 | $174.83 | $178.75 | $173.39 | $174.37 | $173.97 | 803,954 |
| 2022-05-12 | $171.30 | $174.74 | $166.83 | $170.50 | $170.10 | 674,975 |
| 2022-05-11 | $171.34 | $178.83 | $170.75 | $172.56 | $172.16 | 811,849 |
| 2022-05-10 | $170.25 | $174.49 | $165.47 | $172.24 | $171.84 | 1,005,629 |
| 2022-05-09 | $175.59 | $175.64 | $166.04 | $167.48 | $167.09 | 1,669,482 |
| 2022-05-06 | $182.91 | $183.69 | $175.93 | $179.19 | $178.77 | 706,447 |
| 2022-05-05 | $190.16 | $192.07 | $182.10 | $184.44 | $184.01 | 602,318 |
| 2022-05-04 | $192.02 | $194.30 | $185.02 | $193.77 | $193.32 | 776,448 |
| 2022-05-03 | $190.96 | $193.77 | $188.74 | $191.11 | $190.67 | 745,496 |
| 2022-05-02 | $187.77 | $191.68 | $184.92 | $190.50 | $190.06 | 867,837 |
| 2022-04-29 | $190.00 | $197.59 | $187.54 | $187.87 | $187.43 | 1,969,925 |
| 2022-04-28 | $193.72 | $195.10 | $185.10 | $193.23 | $192.78 | 1,285,875 |
| 2022-04-27 | $187.30 | $193.51 | $186.19 | $190.27 | $189.83 | 892,635 |
| 2022-04-26 | $194.72 | $195.15 | $188.16 | $188.49 | $188.05 | 727,729 |
| 2022-04-25 | $193.40 | $196.68 | $191.40 | $196.50 | $196.04 | 803,253 |
| 2022-04-22 | $200.54 | $201.93 | $195.18 | $195.63 | $195.18 | 852,018 |
| 2022-04-21 | $220.06 | $220.80 | $199.99 | $201.96 | $201.49 | 1,625,941 |
| 2022-04-20 | $219.27 | $220.35 | $211.92 | $217.90 | $217.39 | 1,443,997 |
| 2022-04-19 | $213.07 | $219.10 | $213.07 | $218.52 | $218.01 | 1,077,663 |
| 2022-04-18 | $213.22 | $214.08 | $206.14 | $213.02 | $212.53 | 1,379,799 |
| 2022-04-14 | $213.00 | $216.13 | $212.01 | $215.24 | $214.74 | 1,865,579 |
| 2022-04-13 | $201.06 | $214.45 | $200.89 | $213.28 | $212.79 | 1,699,674 |
| 2022-04-12 | $200.75 | $203.95 | $200.12 | $201.04 | $200.57 | 1,900,424 |
| 2022-04-11 | $195.29 | $200.71 | $194.37 | $200.32 | $199.86 | 2,045,690 |
| 2022-04-08 | $189.26 | $196.20 | $188.76 | $194.98 | $194.53 | 1,378,357 |
| 2022-04-07 | $187.05 | $189.99 | $181.97 | $188.54 | $188.10 | 1,469,182 |
| 2022-04-06 | $184.18 | $185.60 | $180.53 | $184.34 | $183.91 | 1,022,102 |
| 2022-04-05 | $182.64 | $189.03 | $181.67 | $186.40 | $185.97 | 729,683 |
| 2022-04-04 | $183.84 | $186.20 | $182.63 | $184.39 | $183.96 | 722,164 |
| 2022-04-01 | $182.68 | $185.10 | $182.30 | $183.38 | $182.95 | 735,858 |
| 2022-03-31 | $184.58 | $188.78 | $182.68 | $182.68 | $182.26 | 803,506 |
| 2022-03-30 | $186.72 | $187.25 | $183.66 | $185.70 | $185.27 | 670,307 |
| 2022-03-29 | $188.82 | $190.98 | $185.38 | $185.54 | $185.11 | 631,750 |
| 2022-03-28 | $186.31 | $188.40 | $183.57 | $186.71 | $186.28 | 394,189 |
| 2022-03-25 | $188.00 | $189.78 | $185.65 | $187.60 | $187.16 | 433,529 |
| 2022-03-24 | $184.16 | $188.74 | $183.34 | $188.34 | $187.90 | 686,341 |
| 2022-03-23 | $181.55 | $187.57 | $181.55 | $183.87 | $183.44 | 786,471 |
| 2022-03-22 | $183.16 | $188.45 | $181.45 | $186.38 | $185.95 | 608,751 |
| 2022-03-21 | $181.87 | $184.91 | $178.46 | $179.97 | $179.55 | 428,503 |
| 2022-03-18 | $177.12 | $182.00 | $170.84 | $181.01 | $180.59 | 846,490 |
| 2022-03-17 | $172.34 | $177.24 | $170.75 | $176.95 | $176.54 | 441,210 |
| 2022-03-16 | $166.02 | $174.50 | $165.46 | $174.47 | $174.07 | 711,992 |
| 2022-03-15 | $161.55 | $163.69 | $158.80 | $163.04 | $162.66 | 529,746 |
| 2022-03-14 | $158.73 | $164.72 | $151.53 | $160.34 | $159.97 | 596,685 |
| 2022-03-11 | $161.78 | $162.84 | $156.55 | $156.81 | $156.20 | 507,708 |
| 2022-03-10 | $152.49 | $158.32 | $150.05 | $157.46 | $156.85 | 728,656 |
| 2022-03-09 | $153.67 | $156.61 | $150.40 | $154.83 | $154.23 | 583,938 |
| 2022-03-08 | $144.57 | $150.72 | $140.65 | $145.28 | $144.72 | 702,076 |
| 2022-03-07 | $155.09 | $156.84 | $143.48 | $143.67 | $143.11 | 1,136,433 |
| 2022-03-04 | $164.21 | $164.57 | $155.88 | $157.11 | $156.50 | 717,648 |
| 2022-03-03 | $171.82 | $172.73 | $167.63 | $168.18 | $167.53 | 369,088 |
| 2022-03-02 | $167.29 | $173.18 | $165.82 | $171.82 | $171.15 | 688,178 |
| 2022-03-01 | $179.18 | $179.98 | $163.92 | $165.30 | $164.66 | 1,023,063 |
| 2022-02-28 | $177.77 | $182.64 | $177.18 | $180.95 | $180.25 | 618,032 |
| 2022-02-25 | $178.11 | $183.93 | $178.01 | $182.73 | $182.02 | 637,645 |
| 2022-02-24 | $170.47 | $177.73 | $166.58 | $176.83 | $176.15 | 775,716 |
| 2022-02-23 | $183.30 | $185.34 | $178.59 | $179.03 | $178.34 | 707,818 |
| 2022-02-22 | $179.12 | $184.17 | $178.36 | $181.69 | $180.99 | 633,371 |
| 2022-02-18 | $182.26 | $183.69 | $179.82 | $181.16 | $180.46 | 423,879 |
| 2022-02-17 | $187.50 | $187.91 | $182.14 | $182.58 | $181.87 | 645,606 |
| 2022-02-16 | $186.49 | $189.50 | $184.51 | $189.13 | $188.40 | 598,398 |
| 2022-02-15 | $186.63 | $189.33 | $186.22 | $187.53 | $186.80 | 665,703 |
| 2022-02-14 | $186.18 | $188.19 | $182.92 | $183.59 | $182.88 | 553,908 |
| 2022-02-11 | $188.44 | $191.51 | $185.53 | $187.08 | $186.36 | 774,635 |
| 2022-02-10 | $190.03 | $196.29 | $189.04 | $189.45 | $188.72 | 787,180 |
| 2022-02-09 | $191.83 | $193.06 | $189.01 | $190.77 | $190.03 | 754,632 |
| 2022-02-08 | $180.97 | $190.34 | $180.93 | $189.55 | $188.82 | 925,006 |
| 2022-02-07 | $183.23 | $183.26 | $179.59 | $179.88 | $179.18 | 610,813 |
| 2022-02-04 | $174.85 | $184.55 | $174.85 | $181.24 | $180.54 | 1,281,065 |
| 2022-02-03 | $174.86 | $177.36 | $171.67 | $172.95 | $172.28 | 680,455 |
| 2022-02-02 | $177.80 | $178.00 | $174.75 | $176.21 | $175.53 | 626,506 |
| 2022-02-01 | $172.87 | $177.51 | $172.02 | $177.36 | $176.67 | 493,242 |
| 2022-01-31 | $165.53 | $172.58 | $165.53 | $172.32 | $171.65 | 620,307 |
| 2022-01-28 | $162.06 | $166.41 | $158.97 | $166.32 | $165.68 | 438,779 |
| 2022-01-27 | $164.59 | $169.51 | $162.22 | $162.83 | $162.20 | 555,615 |
| 2022-01-26 | $162.99 | $166.87 | $159.95 | $162.83 | $162.20 | 691,201 |
| 2022-01-25 | $156.56 | $161.93 | $153.74 | $159.75 | $159.13 | 670,133 |
| 2022-01-24 | $156.03 | $160.26 | $151.51 | $159.70 | $159.08 | 912,302 |
| 2022-01-21 | $163.16 | $164.98 | $159.51 | $160.03 | $159.41 | 532,043 |
| 2022-01-20 | $165.50 | $168.86 | $164.47 | $165.08 | $164.44 | 446,763 |
| 2022-01-19 | $169.81 | $170.28 | $163.90 | $164.44 | $163.80 | 476,824 |
| 2022-01-18 | $174.21 | $175.12 | $167.92 | $169.10 | $168.45 | 616,689 |
| 2022-01-14 | $167.49 | $175.88 | $167.49 | $175.78 | $175.10 | 563,174 |
| 2022-01-13 | $179.00 | $181.86 | $175.51 | $175.75 | $175.07 | 606,790 |
| 2022-01-12 | $179.48 | $181.70 | $176.33 | $179.02 | $178.33 | 488,833 |
| 2022-01-11 | $180.00 | $181.92 | $178.75 | $179.26 | $178.57 | 801,843 |
| 2022-01-10 | $177.25 | $179.87 | $174.24 | $179.57 | $178.87 | 1,002,342 |
| 2022-01-07 | $174.91 | $178.08 | $171.07 | $177.41 | $176.72 | 703,803 |
| 2022-01-06 | $171.71 | $175.66 | $169.47 | $174.01 | $173.34 | 595,156 |
| 2022-01-05 | $168.34 | $170.16 | $167.74 | $169.10 | $168.45 | 972,280 |
| 2022-01-04 | $165.38 | $172.23 | $165.38 | $169.07 | $168.42 | 593,166 |
| 2022-01-03 | $160.65 | $163.31 | $159.68 | $162.80 | $162.17 | 507,705 |
| 2021-12-31 | $160.85 | $162.08 | $160.07 | $160.09 | $159.47 | 161,961 |
| 2021-12-30 | $161.91 | $163.64 | $161.59 | $161.87 | $161.24 | 193,768 |
| 2021-12-29 | $161.81 | $163.64 | $160.03 | $160.96 | $160.34 | 253,724 |
| 2021-12-28 | $162.82 | $163.13 | $160.96 | $161.28 | $160.66 | 213,068 |
| 2021-12-27 | $162.68 | $163.97 | $161.45 | $162.55 | $161.92 | 298,602 |
| 2021-12-23 | $162.08 | $163.91 | $161.56 | $162.63 | $162.00 | 236,263 |
| 2021-12-22 | $158.42 | $161.99 | $157.46 | $160.84 | $160.22 | 277,182 |
| 2021-12-21 | $153.73 | $159.11 | $153.73 | $158.25 | $157.64 | 385,582 |
| 2021-12-20 | $153.91 | $154.23 | $150.11 | $152.65 | $152.06 | 456,707 |
| 2021-12-17 | $159.84 | $159.84 | $155.34 | $157.30 | $156.69 | 646,206 |
| 2021-12-16 | $165.48 | $166.40 | $159.96 | $161.45 | $160.82 | 442,060 |
| 2021-12-15 | $160.45 | $163.95 | $157.26 | $163.36 | $162.73 | 453,062 |
| 2021-12-14 | $156.22 | $159.86 | $156.14 | $159.55 | $158.93 | 627,267 |
| 2021-12-13 | $160.00 | $160.00 | $156.40 | $156.94 | $156.33 | 303,102 |
| 2021-12-10 | $162.06 | $163.96 | $158.68 | $160.27 | $159.65 | 266,759 |
| 2021-12-09 | $162.88 | $164.82 | $161.37 | $161.37 | $160.74 | 285,491 |
| 2021-12-08 | $165.06 | $166.77 | $161.58 | $164.37 | $163.73 | 377,372 |
| 2021-12-07 | $162.81 | $167.19 | $160.95 | $164.21 | $163.57 | 405,325 |
| 2021-12-06 | $159.26 | $163.71 | $157.60 | $160.80 | $160.18 | 382,908 |
| 2021-12-03 | $162.00 | $163.63 | $156.17 | $157.93 | $157.32 | 495,571 |
| 2021-12-02 | $155.60 | $162.55 | $155.23 | $161.38 | $160.75 | 353,007 |
| 2021-12-01 | $162.18 | $163.23 | $154.58 | $154.73 | $154.13 | 405,201 |
| 2021-11-30 | $160.45 | $161.84 | $157.02 | $157.61 | $157.00 | 462,843 |
| 2021-11-29 | $163.27 | $165.32 | $161.66 | $162.61 | $161.98 | 411,590 |
| 2021-11-26 | $165.00 | $165.64 | $159.45 | $159.80 | $159.18 | 335,903 |
| 2021-11-24 | $169.35 | $172.91 | $168.92 | $171.99 | $171.32 | 372,465 |
| 2021-11-23 | $165.79 | $170.75 | $165.79 | $170.50 | $169.84 | 384,537 |
| 2021-11-22 | $166.60 | $168.85 | $163.50 | $165.42 | $164.78 | 381,398 |
| 2021-11-19 | $164.99 | $165.58 | $162.66 | $164.09 | $163.45 | 361,739 |
| 2021-11-18 | $167.23 | $168.66 | $164.62 | $166.55 | $165.90 | 201,606 |
| 2021-11-17 | $168.29 | $168.29 | $165.49 | $166.58 | $165.93 | 324,128 |
| 2021-11-16 | $167.49 | $169.94 | $164.22 | $167.88 | $167.23 | 308,529 |
| 2021-11-15 | $165.83 | $168.11 | $165.80 | $166.90 | $166.25 | 296,539 |
| 2021-11-12 | $164.42 | $165.42 | $163.72 | $164.92 | $164.28 | 243,166 |
| 2021-11-11 | $163.94 | $166.35 | $163.63 | $164.42 | $163.78 | 289,404 |
| 2021-11-10 | $163.15 | $165.31 | $163.15 | $163.60 | $162.97 | 397,660 |
| 2021-11-09 | $164.95 | $167.46 | $162.51 | $163.97 | $163.33 | 404,736 |
| 2021-11-08 | $169.45 | $170.50 | $166.25 | $167.06 | $166.16 | 317,061 |
| 2021-11-05 | $171.86 | $173.00 | $167.08 | $168.21 | $167.30 | 349,471 |
| 2021-11-04 | $173.00 | $173.00 | $167.24 | $170.16 | $169.24 | 483,174 |
| 2021-11-03 | $170.01 | $173.81 | $169.79 | $173.01 | $172.08 | 452,222 |
| 2021-11-02 | $168.04 | $171.15 | $166.85 | $170.09 | $169.17 | 323,490 |
| 2021-11-01 | $166.49 | $167.74 | $163.26 | $166.68 | $165.78 | 558,547 |
| 2021-10-29 | $166.54 | $170.00 | $163.02 | $164.02 | $163.14 | 1,020,453 |
| 2021-10-28 | $172.34 | $174.88 | $171.16 | $174.73 | $173.79 | 613,404 |
| 2021-10-27 | $174.41 | $175.98 | $171.65 | $172.08 | $171.15 | 612,739 |
| 2021-10-26 | $175.47 | $176.96 | $174.01 | $175.02 | $174.08 | 618,113 |
| 2021-10-25 | $175.39 | $176.22 | $173.72 | $174.62 | $173.68 | 483,277 |
| 2021-10-22 | $173.42 | $175.02 | $172.74 | $174.90 | $173.96 | 680,742 |
| 2021-10-21 | $174.36 | $175.37 | $172.78 | $173.33 | $172.40 | 341,628 |
| 2021-10-20 | $173.49 | $175.31 | $171.77 | $174.36 | $173.42 | 305,222 |
| 2021-10-19 | $173.55 | $173.85 | $171.42 | $173.71 | $172.77 | 379,911 |
| 2021-10-18 | $172.68 | $172.86 | $171.22 | $172.47 | $171.54 | 604,909 |
| 2021-10-15 | $171.15 | $173.35 | $170.29 | $172.50 | $171.57 | 683,137 |
| 2021-10-14 | $168.73 | $170.10 | $167.44 | $169.99 | $169.07 | 418,606 |
| 2021-10-13 | $167.13 | $167.63 | $165.22 | $166.92 | $166.02 | 391,059 |
| 2021-10-12 | $166.95 | $168.03 | $165.81 | $166.83 | $165.93 | 516,230 |
| 2021-10-11 | $168.17 | $168.96 | $166.88 | $167.07 | $166.17 | 430,836 |
| 2021-10-08 | $163.72 | $167.75 | $155.53 | $167.25 | $166.35 | 583,485 |
| 2021-10-07 | $164.20 | $166.66 | $164.06 | $164.35 | $163.46 | 649,353 |
| 2021-10-06 | $159.94 | $162.72 | $158.76 | $162.31 | $161.44 | 496,505 |
| 2021-10-05 | $158.34 | $162.38 | $157.96 | $162.03 | $161.16 | 1,057,885 |
| 2021-10-04 | $159.18 | $162.75 | $156.85 | $157.69 | $156.84 | 833,733 |
| 2021-10-01 | $156.40 | $161.67 | $156.40 | $160.18 | $159.32 | 715,544 |
| 2021-09-30 | $159.61 | $161.03 | $156.73 | $156.76 | $155.92 | 515,213 |
| 2021-09-29 | $158.68 | $160.14 | $156.40 | $159.22 | $158.36 | 423,860 |
| 2021-09-28 | $160.31 | $161.87 | $157.85 | $158.01 | $157.16 | 949,307 |
| 2021-09-27 | $156.44 | $161.49 | $156.14 | $161.13 | $160.26 | 698,793 |
| 2021-09-24 | $153.06 | $158.15 | $151.98 | $155.64 | $154.80 | 912,191 |
| 2021-09-23 | $148.62 | $153.69 | $147.78 | $153.30 | $152.47 | 453,906 |
| 2021-09-22 | $143.50 | $148.63 | $142.15 | $147.43 | $146.64 | 479,091 |
| 2021-09-21 | $143.48 | $144.07 | $140.37 | $142.47 | $141.70 | 344,274 |
| 2021-09-20 | $144.30 | $144.85 | $139.84 | $142.58 | $141.81 | 516,494 |
| 2021-09-17 | $144.30 | $148.34 | $143.15 | $146.81 | $146.02 | 1,184,360 |
| 2021-09-16 | $145.65 | $146.99 | $143.98 | $144.22 | $143.44 | 225,469 |
| 2021-09-15 | $143.09 | $146.17 | $142.60 | $145.59 | $144.81 | 231,847 |
| 2021-09-14 | $145.22 | $145.76 | $142.47 | $143.00 | $142.23 | 212,809 |
| 2021-09-13 | $146.24 | $146.24 | $143.31 | $144.99 | $144.21 | 254,555 |
| 2021-09-10 | $146.57 | $147.22 | $143.26 | $144.07 | $143.29 | 226,837 |
| 2021-09-09 | $145.67 | $147.83 | $145.42 | $146.20 | $145.41 | 228,851 |
| 2021-09-08 | $147.07 | $147.94 | $145.91 | $146.31 | $145.52 | 196,558 |
| 2021-09-07 | $149.78 | $150.93 | $147.43 | $147.69 | $146.89 | 278,265 |
| 2021-09-03 | $149.99 | $151.15 | $148.50 | $149.79 | $148.98 | 241,629 |
| 2021-09-02 | $149.86 | $151.31 | $149.01 | $150.03 | $149.22 | 264,287 |
| 2021-09-01 | $147.84 | $149.97 | $146.19 | $149.29 | $148.49 | 315,606 |
| 2021-08-31 | $148.59 | $149.80 | $147.50 | $147.85 | $147.05 | 248,866 |
| 2021-08-30 | $151.47 | $151.67 | $147.66 | $148.40 | $147.60 | 351,579 |
| 2021-08-27 | $147.55 | $151.43 | $147.55 | $150.89 | $150.08 | 240,845 |
| 2021-08-26 | $148.78 | $149.35 | $147.37 | $147.48 | $146.69 | 261,999 |
| 2021-08-25 | $145.90 | $149.77 | $145.90 | $148.37 | $147.57 | 281,839 |
| 2021-08-24 | $144.57 | $146.75 | $143.46 | $145.98 | $145.19 | 245,717 |
| 2021-08-23 | $143.36 | $145.56 | $143.26 | $144.69 | $143.91 | 399,398 |
| 2021-08-20 | $139.24 | $143.44 | $139.24 | $142.56 | $141.79 | 312,609 |
| 2021-08-19 | $139.38 | $141.23 | $137.59 | $139.47 | $138.72 | 357,634 |
| 2021-08-18 | $141.50 | $143.50 | $140.51 | $141.64 | $140.88 | 460,682 |
| 2021-08-17 | $143.95 | $143.95 | $140.95 | $142.56 | $141.79 | 586,701 |
| 2021-08-16 | $143.98 | $145.70 | $142.61 | $145.01 | $144.23 | 241,902 |
| 2021-08-13 | $148.13 | $148.22 | $146.10 | $146.39 | $145.60 | 323,162 |
| 2021-08-12 | $146.54 | $148.67 | $145.82 | $148.19 | $147.39 | 371,397 |
| 2021-08-11 | $145.40 | $146.97 | $144.32 | $146.67 | $145.63 | 410,051 |
| 2021-08-10 | $143.64 | $147.37 | $143.60 | $145.32 | $144.29 | 361,386 |
| 2021-08-09 | $144.73 | $146.40 | $143.59 | $145.29 | $144.26 | 285,874 |
| 2021-08-06 | $143.40 | $144.85 | $141.95 | $144.85 | $143.83 | 430,009 |
| 2021-08-05 | $136.81 | $141.72 | $136.29 | $141.30 | $140.30 | 449,316 |
| 2021-08-04 | $135.88 | $137.27 | $135.04 | $136.29 | $135.33 | 380,837 |
| 2021-08-03 | $139.03 | $139.03 | $134.97 | $136.95 | $135.98 | 424,489 |
| 2021-08-02 | $142.46 | $144.79 | $137.96 | $138.32 | $137.34 | 852,548 |
| 2021-07-30 | $145.00 | $147.39 | $140.61 | $141.04 | $140.04 | 773,539 |
| 2021-07-29 | $141.68 | $144.22 | $140.46 | $143.95 | $142.93 | 526,197 |
| 2021-07-28 | $139.89 | $141.00 | $138.21 | $140.32 | $139.33 | 379,369 |
| 2021-07-27 | $137.96 | $139.68 | $136.62 | $139.14 | $138.16 | 389,737 |
| 2021-07-26 | $138.88 | $140.53 | $138.53 | $139.32 | $138.34 | 300,726 |
| 2021-07-23 | $137.65 | $139.48 | $137.65 | $139.02 | $138.04 | 462,998 |
| 2021-07-22 | $138.28 | $138.31 | $135.61 | $136.71 | $135.74 | 332,120 |
| 2021-07-21 | $135.63 | $139.05 | $135.38 | $138.68 | $137.70 | 459,840 |
| 2021-07-20 | $127.94 | $134.60 | $127.94 | $133.94 | $132.99 | 779,881 |
| 2021-07-19 | $129.20 | $129.88 | $127.03 | $127.58 | $126.68 | 644,266 |
| 2021-07-16 | $135.68 | $135.68 | $131.97 | $132.29 | $131.36 | 361,888 |
| 2021-07-15 | $133.73 | $136.03 | $132.98 | $134.71 | $133.76 | 393,886 |
| 2021-07-14 | $136.74 | $138.12 | $132.55 | $135.00 | $134.05 | 905,053 |
| 2021-07-13 | $139.19 | $140.20 | $136.60 | $136.69 | $135.72 | 311,215 |
| 2021-07-12 | $137.08 | $140.31 | $136.69 | $139.34 | $138.36 | 485,350 |
| 2021-07-09 | $135.13 | $137.91 | $133.69 | $137.87 | $136.90 | 504,305 |
| 2021-07-08 | $133.74 | $135.26 | $132.04 | $133.03 | $132.09 | 725,541 |
| 2021-07-07 | $136.21 | $138.21 | $135.34 | $137.12 | $136.15 | 331,035 |
| 2021-07-06 | $139.58 | $139.58 | $135.67 | $137.04 | $136.07 | 853,434 |
| 2021-07-02 | $140.54 | $141.10 | $137.73 | $139.99 | $139.00 | 655,782 |
| 2021-07-01 | $136.58 | $141.32 | $136.50 | $140.83 | $139.84 | 759,692 |
| 2021-06-30 | $134.52 | $135.98 | $134.34 | $134.98 | $134.03 | 433,874 |
| 2021-06-29 | $138.61 | $138.90 | $134.83 | $135.54 | $134.58 | 874,093 |
| 2021-06-28 | $142.57 | $142.95 | $136.69 | $137.15 | $136.18 | 600,328 |
| 2021-06-25 | $139.88 | $142.81 | $139.44 | $142.57 | $141.56 | 2,294,516 |
| 2021-06-24 | $138.79 | $140.26 | $137.91 | $139.31 | $138.33 | 647,168 |
| 2021-06-23 | $136.59 | $138.92 | $135.98 | $138.62 | $137.64 | 814,666 |
| 2021-06-22 | $140.45 | $140.53 | $137.61 | $137.65 | $136.68 | 761,764 |
| 2021-06-21 | $135.91 | $140.78 | $135.39 | $140.53 | $139.54 | 615,393 |
| 2021-06-18 | $137.86 | $138.79 | $134.47 | $134.61 | $133.66 | 1,123,469 |
| 2021-06-17 | $142.26 | $142.51 | $137.40 | $139.25 | $138.27 | 881,312 |
| 2021-06-16 | $137.68 | $141.61 | $136.21 | $140.82 | $139.83 | 684,155 |
| 2021-06-15 | $138.72 | $139.22 | $137.01 | $138.32 | $137.34 | 941,307 |
| 2021-06-14 | $138.38 | $141.57 | $137.43 | $138.09 | $137.11 | 603,532 |
| 2021-06-11 | $138.23 | $139.66 | $137.86 | $139.02 | $138.04 | 387,254 |
| 2021-06-10 | $140.24 | $140.59 | $137.10 | $137.49 | $136.52 | 600,624 |
| 2021-06-09 | $140.33 | $140.73 | $137.66 | $138.39 | $137.41 | 743,702 |
| 2021-06-08 | $141.26 | $142.22 | $139.51 | $141.07 | $140.07 | 512,100 |
| 2021-06-07 | $140.59 | $146.04 | $139.90 | $141.78 | $140.78 | 712,219 |
| 2021-06-04 | $143.60 | $145.39 | $139.85 | $140.84 | $139.85 | 1,273,606 |
| 2021-06-03 | $144.23 | $147.06 | $143.74 | $144.00 | $142.98 | 699,669 |
| 2021-06-02 | $147.93 | $148.40 | $146.20 | $146.68 | $145.64 | 309,436 |
| 2021-06-01 | $149.47 | $149.50 | $147.27 | $147.85 | $146.81 | 342,764 |
| 2021-05-28 | $147.85 | $148.31 | $145.08 | $147.88 | $146.84 | 336,812 |
| 2021-05-27 | $148.32 | $149.48 | $146.09 | $147.26 | $146.22 | 466,319 |
| 2021-05-26 | $146.50 | $148.56 | $144.80 | $146.79 | $145.75 | 467,037 |
| 2021-05-25 | $150.03 | $150.64 | $146.54 | $146.86 | $145.82 | 398,732 |
| 2021-05-24 | $149.42 | $149.66 | $147.67 | $148.59 | $147.54 | 302,097 |
| 2021-05-21 | $147.69 | $150.44 | $147.57 | $148.77 | $147.72 | 462,202 |
| 2021-05-20 | $146.82 | $149.30 | $145.38 | $148.76 | $147.46 | 331,987 |
| 2021-05-19 | $143.63 | $146.71 | $142.02 | $146.37 | $145.09 | 372,823 |
| 2021-05-18 | $148.49 | $149.27 | $146.21 | $146.39 | $145.11 | 311,354 |
| 2021-05-17 | $148.75 | $149.14 | $146.60 | $148.77 | $147.47 | 208,189 |
| 2021-05-14 | $146.84 | $150.49 | $145.85 | $149.97 | $148.66 | 453,845 |
| 2021-05-13 | $143.05 | $147.41 | $143.05 | $145.48 | $144.21 | 411,588 |
| 2021-05-12 | $147.43 | $149.98 | $142.58 | $143.22 | $141.97 | 740,507 |
| 2021-05-11 | $150.00 | $150.37 | $147.18 | $148.32 | $147.03 | 716,500 |
| 2021-05-10 | $157.26 | $157.41 | $152.16 | $152.26 | $150.93 | 427,516 |
| 2021-05-07 | $154.83 | $158.10 | $152.51 | $156.00 | $154.64 | 418,591 |
| 2021-05-06 | $156.81 | $157.30 | $152.60 | $156.54 | $155.17 | 415,379 |
| 2021-05-05 | $156.43 | $157.38 | $154.07 | $156.38 | $155.01 | 346,960 |
| 2021-05-04 | $152.78 | $155.37 | $149.70 | $155.12 | $153.77 | 670,974 |
| 2021-05-03 | $155.63 | $157.58 | $152.95 | $153.53 | $152.19 | 686,129 |
| 2021-04-30 | $154.07 | $159.74 | $152.98 | $156.70 | $155.33 | 1,343,294 |
| 2021-04-29 | $154.01 | $155.53 | $152.80 | $154.88 | $153.53 | 519,419 |
| 2021-04-28 | $150.73 | $153.70 | $149.91 | $152.62 | $151.29 | 375,848 |
| 2021-04-27 | $148.54 | $151.53 | $148.54 | $151.32 | $150.00 | 451,908 |
| 2021-04-26 | $150.00 | $150.69 | $148.76 | $148.99 | $147.69 | 319,479 |
| 2021-04-23 | $144.00 | $148.95 | $144.00 | $148.58 | $147.28 | 322,910 |
| 2021-04-22 | $143.45 | $146.19 | $142.36 | $143.70 | $142.45 | 269,136 |
| 2021-04-21 | $140.60 | $143.76 | $140.35 | $143.45 | $142.20 | 429,262 |
| 2021-04-20 | $145.27 | $145.27 | $140.69 | $141.44 | $140.21 | 467,472 |
| 2021-04-19 | $147.13 | $147.60 | $145.65 | $146.30 | $145.02 | 333,809 |
| 2021-04-16 | $148.88 | $148.88 | $146.41 | $147.60 | $146.31 | 491,546 |
| 2021-04-15 | $148.55 | $148.55 | $146.25 | $147.56 | $146.27 | 419,424 |
| 2021-04-14 | $146.87 | $149.30 | $146.51 | $147.86 | $146.57 | 291,683 |
| 2021-04-13 | $148.23 | $148.77 | $144.73 | $145.94 | $144.67 | 371,105 |
| 2021-04-12 | $146.83 | $148.71 | $146.03 | $148.32 | $147.03 | 448,463 |
| 2021-04-09 | $146.27 | $146.80 | $144.86 | $146.52 | $145.24 | 323,774 |
| 2021-04-08 | $144.48 | $146.12 | $143.34 | $145.97 | $144.70 | 415,611 |
| 2021-04-07 | $144.38 | $146.98 | $143.12 | $144.37 | $143.11 | 340,575 |
| 2021-04-06 | $144.03 | $145.05 | $143.05 | $143.56 | $142.31 | 323,769 |
| 2021-04-05 | $145.58 | $147.17 | $144.40 | $145.18 | $143.91 | 373,966 |
| 2021-04-01 | $142.03 | $144.51 | $141.13 | $143.43 | $142.18 | 430,549 |
| 2021-03-31 | $141.22 | $144.46 | $141.13 | $142.16 | $140.92 | 484,736 |
| 2021-03-30 | $141.40 | $144.44 | $140.76 | $141.58 | $140.34 | 335,402 |
| 2021-03-29 | $139.52 | $142.88 | $137.85 | $141.13 | $139.90 | 728,595 |
| 2021-03-26 | $141.25 | $141.93 | $138.67 | $141.71 | $140.47 | 485,643 |
| 2021-03-25 | $134.37 | $139.25 | $132.21 | $138.88 | $137.67 | 542,380 |
| 2021-03-24 | $136.80 | $140.16 | $135.09 | $135.17 | $133.99 | 503,855 |
| 2021-03-23 | $143.63 | $145.01 | $136.13 | $137.08 | $135.88 | 834,232 |
| 2021-03-22 | $145.99 | $146.91 | $143.87 | $144.78 | $143.52 | 495,704 |
| 2021-03-19 | $144.77 | $147.69 | $143.59 | $146.29 | $145.01 | 881,632 |
| 2021-03-18 | $144.76 | $146.03 | $143.43 | $144.17 | $142.91 | 1,260,946 |
| 2021-03-17 | $141.75 | $143.62 | $140.64 | $143.35 | $142.10 | 457,294 |
| 2021-03-16 | $143.81 | $143.90 | $139.42 | $140.67 | $139.44 | 689,600 |
| 2021-03-15 | $142.69 | $144.49 | $140.69 | $144.44 | $143.18 | 322,952 |
| 2021-03-12 | $143.84 | $144.90 | $142.99 | $143.41 | $141.91 | 466,277 |
| 2021-03-11 | $140.49 | $143.27 | $139.54 | $142.38 | $140.89 | 555,344 |
| 2021-03-10 | $138.53 | $140.92 | $136.86 | $140.25 | $138.79 | 475,773 |
| 2021-03-09 | $135.10 | $138.43 | $132.05 | $137.40 | $135.97 | 705,241 |
| 2021-03-08 | $135.33 | $137.84 | $134.52 | $135.10 | $133.69 | 697,623 |
| 2021-03-05 | $133.39 | $134.63 | $128.25 | $134.00 | $132.60 | 1,214,088 |
| 2021-03-04 | $135.79 | $135.79 | $129.75 | $131.61 | $130.24 | 1,710,011 |
| 2021-03-03 | $135.96 | $138.00 | $134.35 | $134.68 | $133.27 | 677,316 |
| 2021-03-02 | $135.01 | $135.86 | $133.22 | $134.60 | $133.19 | 720,052 |
| 2021-03-01 | $135.00 | $137.92 | $133.52 | $135.32 | $133.91 | 540,938 |
| 2021-02-26 | $130.65 | $133.34 | $128.17 | $131.54 | $130.17 | 981,123 |
| 2021-02-25 | $135.72 | $136.63 | $131.55 | $132.10 | $130.72 | 454,734 |
| 2021-02-24 | $134.94 | $137.63 | $133.73 | $135.39 | $133.98 | 743,178 |
| 2021-02-23 | $132.64 | $135.78 | $131.75 | $135.41 | $134.00 | 324,109 |
| 2021-02-22 | $130.76 | $135.44 | $130.76 | $134.43 | $133.03 | 358,704 |
| 2021-02-19 | $130.50 | $132.45 | $129.66 | $131.94 | $130.56 | 470,288 |
| 2021-02-18 | $131.11 | $131.79 | $128.73 | $130.27 | $128.91 | 381,679 |
| 2021-02-17 | $132.39 | $132.96 | $129.87 | $131.64 | $130.27 | 415,591 |
| 2021-02-16 | $131.33 | $133.50 | $130.57 | $133.06 | $131.67 | 422,390 |
| 2021-02-12 | $128.16 | $131.01 | $128.16 | $130.24 | $128.88 | 353,560 |
| 2021-02-11 | $129.13 | $129.63 | $126.29 | $128.68 | $127.34 | 349,621 |
| 2021-02-10 | $126.88 | $128.82 | $126.06 | $128.71 | $127.37 | 521,383 |
| 2021-02-09 | $123.89 | $126.70 | $122.07 | $126.18 | $124.86 | 447,705 |
| 2021-02-08 | $125.44 | $126.59 | $122.27 | $123.85 | $122.56 | 903,509 |
| 2021-02-05 | $118.94 | $127.20 | $118.94 | $125.68 | $124.37 | 1,338,198 |
| 2021-02-04 | $116.43 | $119.20 | $116.16 | $117.98 | $116.75 | 540,622 |
| 2021-02-03 | $113.28 | $117.62 | $113.28 | $115.85 | $114.64 | 595,307 |
| 2021-02-02 | $112.15 | $115.14 | $111.15 | $114.38 | $113.19 | 958,448 |
| 2021-02-01 | $109.72 | $112.17 | $109.51 | $110.92 | $109.76 | 592,627 |
| 2021-01-29 | $110.58 | $111.29 | $107.24 | $108.34 | $107.21 | 531,751 |
| 2021-01-28 | $107.04 | $111.37 | $104.58 | $110.65 | $109.49 | 1,137,384 |
| 2021-01-27 | $110.00 | $111.35 | $103.88 | $105.25 | $104.15 | 1,257,665 |
| 2021-01-26 | $113.00 | $113.99 | $110.87 | $111.62 | $110.45 | 948,571 |
| 2021-01-25 | $114.71 | $114.71 | $111.60 | $112.61 | $111.43 | 303,732 |
| 2021-01-22 | $115.34 | $115.98 | $113.85 | $114.93 | $113.73 | 491,477 |
| 2021-01-21 | $120.38 | $120.38 | $116.80 | $116.80 | $115.58 | 621,051 |
| 2021-01-20 | $120.31 | $121.07 | $117.92 | $119.55 | $118.30 | 536,809 |
| 2021-01-19 | $118.92 | $120.24 | $116.97 | $119.56 | $118.31 | 416,894 |
| 2021-01-15 | $118.14 | $120.36 | $116.29 | $118.73 | $117.49 | 475,421 |
| 2021-01-14 | $118.75 | $121.58 | $118.75 | $119.59 | $118.34 | 561,634 |
| 2021-01-13 | $119.31 | $120.47 | $115.04 | $118.39 | $117.15 | 847,858 |
| 2021-01-12 | $118.15 | $120.71 | $116.86 | $120.38 | $119.12 | 1,379,627 |
| 2021-01-11 | $113.06 | $117.47 | $109.96 | $116.80 | $115.58 | 664,014 |
| 2021-01-08 | $113.22 | $115.10 | $111.66 | $114.77 | $113.57 | 666,808 |
| 2021-01-07 | $109.71 | $112.57 | $109.52 | $112.11 | $110.94 | 637,856 |
| 2021-01-06 | $104.76 | $110.19 | $103.95 | $108.69 | $107.55 | 1,136,784 |
| 2021-01-05 | $102.69 | $104.39 | $101.90 | $103.11 | $102.03 | 477,057 |
| 2021-01-04 | $104.48 | $105.26 | $102.63 | $103.34 | $102.26 | 352,543 |
| 2020-12-31 | $104.26 | $105.43 | $103.69 | $104.22 | $103.13 | 296,604 |
| 2020-12-30 | $104.02 | $104.61 | $103.29 | $104.00 | $102.91 | 216,367 |
| 2020-12-29 | $103.68 | $104.44 | $103.16 | $104.05 | $102.96 | 306,434 |
| 2020-12-28 | $104.25 | $105.10 | $103.21 | $104.25 | $103.16 | 204,236 |
| 2020-12-24 | $104.57 | $104.89 | $103.37 | $103.84 | $102.76 | 89,254 |
| 2020-12-23 | $105.01 | $105.77 | $103.83 | $104.25 | $103.16 | 461,597 |
| 2020-12-22 | $103.48 | $104.15 | $102.45 | $103.61 | $102.53 | 393,376 |
| 2020-12-21 | $102.73 | $104.00 | $101.59 | $103.16 | $102.08 | 431,354 |
| 2020-12-18 | $103.03 | $104.19 | $102.61 | $103.55 | $102.47 | 727,614 |
| 2020-12-17 | $102.32 | $102.91 | $101.31 | $102.77 | $101.70 | 298,815 |
| 2020-12-16 | $101.66 | $102.18 | $100.60 | $102.04 | $100.97 | 454,785 |
| 2020-12-15 | $98.95 | $101.60 | $97.85 | $101.17 | $100.11 | 564,220 |
| 2020-12-14 | $98.99 | $99.89 | $97.62 | $97.77 | $96.75 | 302,253 |
| 2020-12-11 | $96.91 | $98.09 | $96.05 | $97.65 | $96.63 | 317,595 |
| 2020-12-10 | $97.51 | $98.53 | $96.99 | $97.97 | $96.95 | 538,548 |
| 2020-12-09 | $97.84 | $99.11 | $97.78 | $98.45 | $97.42 | 397,694 |
| 2020-12-08 | $98.30 | $99.64 | $97.66 | $98.15 | $97.12 | 545,670 |
| 2020-12-07 | $99.95 | $100.85 | $98.95 | $99.26 | $98.22 | 518,303 |
| 2020-12-04 | $99.13 | $102.53 | $99.13 | $101.46 | $100.40 | 1,088,387 |
| 2020-12-03 | $100.00 | $100.00 | $97.16 | $98.64 | $97.61 | 1,978,298 |
| 2020-12-02 | $93.37 | $95.25 | $92.28 | $95.13 | $94.14 | 963,324 |
| 2020-12-01 | $92.73 | $93.77 | $91.93 | $93.33 | $92.36 | 635,831 |
| 2020-11-30 | $92.99 | $92.99 | $90.26 | $90.77 | $89.82 | 511,747 |
| 2020-11-27 | $93.53 | $94.52 | $92.30 | $92.74 | $91.77 | 276,435 |
| 2020-11-25 | $93.83 | $94.23 | $92.95 | $93.39 | $92.41 | 265,045 |
| 2020-11-24 | $94.06 | $95.87 | $93.33 | $94.82 | $93.83 | 539,199 |
| 2020-11-23 | $90.69 | $92.58 | $90.69 | $92.08 | $91.12 | 408,188 |
| 2020-11-20 | $90.58 | $91.11 | $89.65 | $90.07 | $89.13 | 424,900 |
| 2020-11-19 | $92.70 | $92.71 | $90.45 | $90.95 | $90.00 | 506,771 |
| 2020-11-18 | $92.54 | $93.22 | $91.54 | $91.70 | $90.74 | 542,782 |
| 2020-11-17 | $92.01 | $93.06 | $90.01 | $92.62 | $91.65 | 688,883 |
| 2020-11-16 | $91.22 | $92.01 | $90.53 | $91.31 | $90.36 | 808,703 |
| 2020-11-13 | $86.78 | $90.16 | $86.45 | $89.54 | $88.60 | 640,745 |
| 2020-11-12 | $86.79 | $87.34 | $85.94 | $86.57 | $85.67 | 734,215 |
| 2020-11-11 | $88.07 | $89.22 | $86.42 | $87.84 | $86.92 | 1,423,173 |
| 2020-11-10 | $85.86 | $88.21 | $84.07 | $87.87 | $86.95 | 882,088 |
| 2020-11-09 | $81.95 | $89.59 | $79.92 | $85.84 | $84.70 | 1,277,333 |
| 2020-11-06 | $78.91 | $79.29 | $76.13 | $76.15 | $75.14 | 984,219 |
| 2020-11-05 | $78.74 | $80.10 | $78.02 | $78.64 | $77.60 | 2,405,398 |
| 2020-11-04 | $81.03 | $81.84 | $78.37 | $78.45 | $77.41 | 1,257,987 |
| 2020-11-03 | $82.00 | $83.37 | $80.86 | $82.78 | $81.68 | 700,180 |
| 2020-11-02 | $81.22 | $81.34 | $79.47 | $80.53 | $79.46 | 556,469 |
| 2020-10-30 | $76.77 | $80.09 | $76.46 | $79.93 | $78.87 | 878,546 |
| 2020-10-29 | $76.38 | $78.66 | $75.25 | $77.67 | $76.64 | 862,356 |
| 2020-10-28 | $78.17 | $78.56 | $75.85 | $76.81 | $75.79 | 609,233 |
| 2020-10-27 | $81.29 | $81.64 | $79.39 | $79.63 | $78.57 | 314,732 |
| 2020-10-26 | $81.67 | $81.86 | $79.52 | $80.97 | $79.90 | 445,965 |
| 2020-10-23 | $84.10 | $84.15 | $83.03 | $83.19 | $82.09 | 362,781 |
| 2020-10-22 | $81.52 | $83.17 | $81.24 | $83.14 | $82.04 | 390,690 |
| 2020-10-21 | $83.93 | $83.95 | $81.19 | $81.54 | $80.46 | 352,791 |
| 2020-10-20 | $83.66 | $84.71 | $82.84 | $82.84 | $81.74 | 374,365 |
| 2020-10-19 | $84.17 | $84.43 | $82.09 | $82.90 | $81.80 | 494,912 |
| 2020-10-16 | $82.25 | $83.90 | $81.50 | $83.55 | $82.44 | 414,075 |
| 2020-10-15 | $79.64 | $82.12 | $79.64 | $81.93 | $80.84 | 366,617 |
| 2020-10-14 | $81.45 | $82.44 | $80.76 | $80.77 | $79.70 | 288,179 |
| 2020-10-13 | $83.35 | $84.10 | $81.18 | $81.50 | $80.42 | 380,848 |
| 2020-10-12 | $82.99 | $84.75 | $82.32 | $83.98 | $82.87 | 410,675 |
| 2020-10-09 | $82.56 | $83.55 | $82.50 | $82.85 | $81.75 | 314,211 |
| 2020-10-08 | $80.35 | $82.07 | $80.03 | $82.05 | $80.96 | 356,893 |
| 2020-10-07 | $80.56 | $81.73 | $79.10 | $79.93 | $78.87 | 570,664 |
| 2020-10-06 | $80.69 | $82.40 | $79.27 | $79.69 | $78.63 | 648,480 |
| 2020-10-05 | $78.17 | $79.86 | $77.61 | $79.46 | $78.41 | 1,116,158 |
| 2020-10-02 | $75.44 | $78.43 | $75.14 | $77.12 | $76.10 | 649,830 |
| 2020-10-01 | $76.71 | $77.63 | $75.82 | $76.65 | $75.63 | 1,018,878 |
| 2020-09-30 | $76.38 | $77.70 | $75.97 | $76.67 | $75.65 | 1,107,719 |
| 2020-09-29 | $77.01 | $77.03 | $75.42 | $76.04 | $75.03 | 374,691 |
| 2020-09-28 | $76.72 | $78.12 | $76.25 | $77.15 | $76.13 | 365,181 |
| 2020-09-25 | $73.80 | $75.79 | $73.14 | $75.30 | $74.30 | 342,519 |
| 2020-09-24 | $74.39 | $75.11 | $73.15 | $74.35 | $73.36 | 309,781 |
| 2020-09-23 | $76.44 | $77.47 | $74.64 | $74.64 | $73.65 | 332,217 |
| 2020-09-22 | $76.62 | $77.70 | $74.88 | $76.34 | $75.33 | 369,540 |
| 2020-09-21 | $76.96 | $77.80 | $75.95 | $76.53 | $75.52 | 660,841 |
| 2020-09-18 | $79.27 | $80.06 | $78.60 | $78.96 | $77.91 | 756,395 |
| 2020-09-17 | $79.71 | $80.32 | $78.63 | $78.93 | $77.88 | 491,537 |
| 2020-09-16 | $80.67 | $81.60 | $80.36 | $80.72 | $79.65 | 492,654 |
| 2020-09-15 | $81.09 | $81.96 | $80.01 | $80.58 | $79.51 | 455,829 |
| 2020-09-14 | $79.30 | $81.05 | $78.65 | $80.92 | $79.85 | 455,656 |
| 2020-09-11 | $78.92 | $79.90 | $77.77 | $78.58 | $77.54 | 542,623 |
| 2020-09-10 | $81.18 | $81.46 | $78.83 | $79.00 | $77.95 | 624,281 |
| 2020-09-09 | $80.40 | $81.32 | $79.67 | $80.39 | $79.32 | 622,196 |
| 2020-09-08 | $81.71 | $82.90 | $79.21 | $79.61 | $78.56 | 810,288 |
| 2020-09-04 | $84.72 | $85.76 | $83.16 | $83.76 | $82.65 | 577,992 |
| 2020-09-03 | $83.59 | $85.67 | $83.00 | $83.46 | $82.35 | 480,469 |
| 2020-09-02 | $83.01 | $84.62 | $82.31 | $84.40 | $83.28 | 382,525 |
| 2020-09-01 | $81.91 | $82.98 | $81.32 | $82.80 | $81.70 | 284,893 |
| 2020-08-31 | $82.30 | $82.52 | $81.11 | $82.16 | $81.07 | 446,844 |
| 2020-08-28 | $82.82 | $82.89 | $81.68 | $82.36 | $81.27 | 276,498 |
| 2020-08-27 | $81.04 | $82.71 | $81.04 | $82.16 | $81.07 | 345,923 |
| 2020-08-26 | $80.95 | $81.99 | $80.70 | $81.05 | $79.98 | 211,782 |
| 2020-08-25 | $82.17 | $82.25 | $81.15 | $81.67 | $80.59 | 336,674 |
| 2020-08-24 | $79.99 | $81.40 | $79.99 | $81.34 | $80.26 | 265,608 |
| 2020-08-21 | $80.05 | $80.60 | $79.48 | $79.91 | $78.85 | 140,389 |
| 2020-08-20 | $80.71 | $80.91 | $79.88 | $80.05 | $78.99 | 225,187 |
| 2020-08-19 | $80.55 | $82.31 | $80.29 | $81.52 | $80.44 | 358,867 |
| 2020-08-18 | $81.30 | $81.32 | $79.83 | $80.30 | $79.24 | 381,725 |
| 2020-08-17 | $83.34 | $83.51 | $80.92 | $81.17 | $80.09 | 418,503 |
| 2020-08-14 | $82.63 | $84.82 | $82.63 | $83.60 | $82.49 | 231,738 |
| 2020-08-13 | $84.74 | $85.29 | $83.31 | $83.77 | $82.66 | 791,317 |
| 2020-08-12 | $84.33 | $85.19 | $83.29 | $84.37 | $83.00 | 649,275 |
| 2020-08-11 | $85.02 | $85.66 | $83.94 | $84.21 | $82.85 | 562,853 |
| 2020-08-10 | $85.49 | $85.60 | $83.72 | $83.98 | $82.62 | 639,027 |
| 2020-08-07 | $82.01 | $85.20 | $82.01 | $85.09 | $83.71 | 544,447 |
| 2020-08-06 | $81.46 | $83.21 | $81.26 | $82.73 | $81.39 | 811,857 |
| 2020-08-05 | $80.74 | $81.64 | $80.41 | $81.55 | $80.23 | 459,183 |
| 2020-08-04 | $80.89 | $80.89 | $79.49 | $79.99 | $78.70 | 523,886 |
| 2020-08-03 | $78.82 | $81.16 | $78.54 | $80.49 | $79.19 | 663,460 |
| 2020-07-31 | $77.31 | $79.53 | $76.16 | $79.02 | $77.74 | 1,992,024 |
| 2020-07-30 | $79.06 | $80.21 | $78.29 | $79.26 | $77.98 | 782,096 |
| 2020-07-29 | $78.74 | $81.61 | $78.31 | $81.04 | $79.73 | 793,848 |
| 2020-07-28 | $77.43 | $77.62 | $75.52 | $76.51 | $75.27 | 530,052 |
| 2020-07-27 | $76.02 | $77.76 | $74.69 | $77.48 | $76.23 | 697,960 |
| 2020-07-24 | $76.20 | $76.40 | $75.07 | $75.95 | $74.72 | 469,517 |
| 2020-07-23 | $76.65 | $77.02 | $75.85 | $76.03 | $74.80 | 636,951 |
| 2020-07-22 | $77.98 | $78.22 | $76.78 | $76.99 | $75.74 | 721,791 |
| 2020-07-21 | $76.85 | $78.46 | $76.75 | $78.16 | $76.89 | 493,889 |
| 2020-07-20 | $76.86 | $77.80 | $75.82 | $76.64 | $75.40 | 251,090 |
| 2020-07-17 | $78.13 | $78.65 | $77.46 | $77.51 | $76.26 | 429,735 |
| 2020-07-16 | $78.88 | $79.43 | $77.86 | $78.19 | $76.92 | 378,035 |
| 2020-07-15 | $77.40 | $79.91 | $77.03 | $79.30 | $78.02 | 736,870 |
| 2020-07-14 | $76.31 | $76.82 | $75.49 | $76.47 | $75.23 | 439,425 |
| 2020-07-13 | $77.55 | $78.41 | $75.87 | $76.07 | $74.84 | 416,175 |
| 2020-07-10 | $74.17 | $76.66 | $73.96 | $76.54 | $75.30 | 575,276 |
| 2020-07-09 | $76.30 | $76.30 | $73.73 | $74.14 | $72.94 | 469,609 |
| 2020-07-08 | $75.55 | $76.66 | $74.98 | $76.65 | $75.41 | 398,933 |
| 2020-07-07 | $77.50 | $77.70 | $75.18 | $75.42 | $74.20 | 595,882 |
| 2020-07-06 | $79.10 | $79.48 | $77.31 | $78.05 | $76.79 | 570,987 |
| 2020-07-02 | $78.63 | $79.24 | $77.05 | $77.12 | $75.87 | 480,191 |
| 2020-07-01 | $79.61 | $79.61 | $76.67 | $76.75 | $75.51 | 1,791,233 |
| 2020-06-30 | $75.70 | $79.06 | $75.70 | $78.40 | $77.13 | 948,342 |
| 2020-06-29 | $74.08 | $76.62 | $73.55 | $76.47 | $75.23 | 678,507 |
| 2020-06-26 | $75.98 | $76.30 | $72.27 | $72.77 | $71.59 | 2,492,428 |
| 2020-06-25 | $76.00 | $77.67 | $74.75 | $77.43 | $76.18 | 848,725 |
| 2020-06-24 | $79.02 | $79.11 | $75.79 | $75.91 | $74.68 | 707,209 |
| 2020-06-23 | $82.01 | $82.01 | $80.14 | $80.16 | $78.86 | 638,087 |
| 2020-06-22 | $80.38 | $81.08 | $79.42 | $80.18 | $78.88 | 690,645 |
| 2020-06-19 | $83.35 | $83.95 | $79.77 | $80.83 | $79.52 | 752,776 |
| 2020-06-18 | $81.99 | $83.48 | $81.21 | $81.59 | $80.27 | 726,092 |
| 2020-06-17 | $82.77 | $84.01 | $82.38 | $82.80 | $81.46 | 784,923 |
| 2020-06-16 | $84.03 | $84.34 | $80.25 | $81.91 | $80.58 | 546,735 |
| 2020-06-15 | $78.01 | $82.05 | $77.02 | $80.98 | $79.67 | 939,184 |
| 2020-06-12 | $79.35 | $81.17 | $77.23 | $80.00 | $78.71 | 1,062,234 |
| 2020-06-11 | $79.14 | $80.34 | $76.45 | $76.57 | $75.33 | 2,183,377 |
| 2020-06-10 | $84.92 | $85.07 | $82.43 | $82.94 | $81.60 | 1,433,241 |
| 2020-06-09 | $84.95 | $86.25 | $82.98 | $85.54 | $84.16 | 1,393,385 |
| 2020-06-08 | $84.02 | $84.59 | $81.90 | $84.36 | $82.99 | 1,167,051 |
| 2020-06-05 | $83.63 | $85.16 | $81.02 | $82.06 | $80.73 | 1,664,012 |
| 2020-06-04 | $77.75 | $79.92 | $76.62 | $79.32 | $78.04 | 970,699 |
| 2020-06-03 | $77.12 | $79.19 | $75.96 | $78.50 | $77.23 | 712,494 |
| 2020-06-02 | $74.49 | $76.00 | $73.51 | $75.44 | $74.22 | 2,171,214 |
| 2020-06-01 | $71.46 | $74.39 | $70.98 | $73.39 | $72.20 | 621,775 |
| 2020-05-29 | $71.38 | $72.66 | $70.51 | $71.39 | $70.23 | 727,621 |
| 2020-05-28 | $75.20 | $75.20 | $71.64 | $72.44 | $71.27 | 778,789 |
| 2020-05-27 | $74.88 | $75.44 | $72.75 | $74.47 | $73.26 | 814,143 |
| 2020-05-26 | $70.88 | $73.34 | $70.42 | $72.65 | $71.23 | 858,327 |
| 2020-05-22 | $68.26 | $68.82 | $66.49 | $67.81 | $66.49 | 515,580 |
| 2020-05-21 | $69.13 | $69.95 | $68.08 | $68.14 | $66.81 | 440,390 |
| 2020-05-20 | $69.81 | $70.53 | $68.50 | $69.66 | $68.30 | 1,045,654 |
| 2020-05-19 | $67.89 | $70.31 | $66.32 | $67.06 | $65.75 | 1,072,463 |
| 2020-05-18 | $67.69 | $69.35 | $66.04 | $68.40 | $67.07 | 860,902 |
| 2020-05-15 | $60.71 | $63.58 | $60.60 | $62.75 | $61.53 | 614,738 |
| 2020-05-14 | $57.56 | $61.90 | $57.35 | $61.55 | $60.35 | 847,513 |
| 2020-05-13 | $60.71 | $61.21 | $58.05 | $59.39 | $58.23 | 1,110,090 |
| 2020-05-12 | $66.57 | $66.60 | $61.34 | $61.55 | $60.35 | 1,328,891 |
| 2020-05-11 | $64.46 | $66.52 | $63.75 | $65.35 | $64.08 | 1,014,839 |
| 2020-05-08 | $66.22 | $67.32 | $65.85 | $66.14 | $64.85 | 712,323 |
| 2020-05-07 | $63.99 | $66.86 | $63.97 | $64.74 | $63.48 | 951,811 |
| 2020-05-06 | $62.36 | $63.48 | $61.21 | $62.62 | $61.40 | 705,784 |
| 2020-05-05 | $62.50 | $64.65 | $61.92 | $62.17 | $60.96 | 579,764 |
| 2020-05-04 | $60.51 | $63.76 | $60.33 | $61.74 | $60.54 | 806,216 |
| 2020-05-01 | $65.63 | $67.63 | $61.48 | $61.98 | $60.77 | 2,225,485 |
| 2020-04-30 | $59.38 | $61.08 | $58.64 | $60.22 | $59.05 | 1,110,832 |
| 2020-04-29 | $60.67 | $62.45 | $58.74 | $61.45 | $60.25 | 730,485 |
| 2020-04-28 | $59.32 | $60.17 | $56.51 | $58.13 | $57.00 | 963,010 |
| 2020-04-27 | $54.71 | $57.38 | $53.94 | $56.81 | $55.70 | 742,113 |
| 2020-04-24 | $52.53 | $54.09 | $52.18 | $53.42 | $52.38 | 508,408 |
| 2020-04-23 | $52.25 | $53.22 | $50.99 | $52.39 | $51.37 | 494,354 |
| 2020-04-22 | $51.92 | $52.44 | $50.84 | $51.63 | $50.62 | 599,551 |
| 2020-04-21 | $50.27 | $51.83 | $50.00 | $50.80 | $49.81 | 510,187 |
| 2020-04-20 | $52.09 | $53.13 | $51.15 | $52.28 | $51.26 | 805,233 |
| 2020-04-17 | $56.00 | $57.33 | $53.65 | $53.80 | $52.75 | 956,941 |
| 2020-04-16 | $55.00 | $55.46 | $52.34 | $53.35 | $52.31 | 836,593 |
| 2020-04-15 | $53.23 | $55.40 | $53.00 | $54.77 | $53.70 | 629,775 |
| 2020-04-14 | $56.53 | $56.95 | $54.78 | $56.16 | $55.07 | 864,424 |
| 2020-04-13 | $57.30 | $57.30 | $53.65 | $55.19 | $54.11 | 639,482 |
| 2020-04-09 | $55.73 | $58.92 | $54.46 | $57.58 | $56.46 | 1,232,607 |
| 2020-04-08 | $53.58 | $55.08 | $52.13 | $54.45 | $53.39 | 720,323 |
| 2020-04-07 | $57.31 | $57.31 | $52.12 | $52.48 | $51.46 | 819,700 |
| 2020-04-06 | $52.56 | $53.68 | $51.05 | $53.31 | $52.27 | 1,542,049 |
| 2020-04-03 | $51.36 | $51.82 | $47.57 | $48.65 | $47.70 | 1,070,197 |
| 2020-04-02 | $51.63 | $53.16 | $49.57 | $51.39 | $50.39 | 982,953 |
| 2020-04-01 | $50.64 | $53.10 | $50.22 | $51.93 | $50.92 | 991,996 |
| 2020-03-31 | $54.86 | $57.54 | $54.23 | $54.43 | $53.37 | 722,583 |
| 2020-03-30 | $52.82 | $55.65 | $50.20 | $55.15 | $54.08 | 597,626 |
| 2020-03-27 | $52.66 | $54.17 | $50.61 | $52.91 | $51.88 | 780,480 |
| 2020-03-26 | $56.25 | $58.26 | $52.57 | $56.33 | $55.23 | 1,215,198 |
| 2020-03-25 | $52.86 | $58.04 | $48.57 | $53.96 | $52.91 | 1,341,973 |
| 2020-03-24 | $41.93 | $51.94 | $41.93 | $51.79 | $50.78 | 1,078,558 |
| 2020-03-23 | $43.94 | $45.35 | $40.36 | $41.52 | $40.71 | 1,175,704 |
| 2020-03-20 | $45.87 | $50.03 | $41.88 | $44.82 | $43.95 | 1,938,865 |
| 2020-03-19 | $37.91 | $47.77 | $37.17 | $45.19 | $44.31 | 1,632,347 |
| 2020-03-18 | $45.55 | $47.74 | $32.01 | $39.02 | $38.26 | 2,330,459 |
| 2020-03-17 | $53.44 | $55.33 | $48.53 | $49.85 | $48.88 | 1,680,699 |
| 2020-03-16 | $52.24 | $55.14 | $50.47 | $52.65 | $51.37 | 1,668,150 |
| 2020-03-13 | $54.42 | $59.76 | $51.78 | $59.76 | $58.30 | 1,350,300 |
| 2020-03-12 | $53.67 | $55.54 | $49.49 | $50.40 | $49.17 | 1,753,883 |
| 2020-03-11 | $58.45 | $60.49 | $56.48 | $57.97 | $56.56 | 1,666,118 |
| 2020-03-10 | $59.05 | $60.86 | $55.46 | $60.38 | $58.91 | 1,741,641 |
| 2020-03-09 | $60.18 | $65.39 | $56.07 | $56.14 | $54.77 | 2,124,003 |
| 2020-03-06 | $63.22 | $67.89 | $63.22 | $66.47 | $64.85 | 1,593,496 |
| 2020-03-05 | $70.30 | $70.89 | $64.88 | $66.24 | $64.63 | 2,289,033 |
| 2020-03-04 | $75.93 | $76.36 | $69.12 | $72.61 | $70.84 | 1,896,403 |
| 2020-03-03 | $82.43 | $82.75 | $74.82 | $75.41 | $73.57 | 1,440,992 |
| 2020-03-02 | $80.03 | $82.82 | $78.94 | $82.50 | $80.49 | 1,299,456 |
| 2020-02-28 | $78.40 | $80.69 | $77.39 | $79.48 | $77.54 | 962,049 |
| 2020-02-27 | $80.73 | $84.92 | $79.79 | $81.34 | $79.36 | 1,164,458 |
| 2020-02-26 | $84.86 | $86.27 | $82.76 | $83.29 | $81.26 | 701,350 |
| 2020-02-25 | $87.78 | $89.54 | $84.36 | $84.48 | $82.42 | 1,086,692 |
| 2020-02-24 | $91.25 | $91.28 | $87.43 | $87.57 | $85.44 | 866,430 |
| 2020-02-21 | $98.57 | $98.72 | $94.80 | $94.86 | $92.55 | 684,342 |
| 2020-02-20 | $97.22 | $99.55 | $97.02 | $98.81 | $96.40 | 683,600 |
| 2020-02-19 | $95.08 | $97.70 | $94.79 | $97.49 | $95.11 | 669,096 |
| 2020-02-18 | $93.57 | $94.87 | $93.57 | $94.38 | $92.08 | 466,339 |
| 2020-02-14 | $95.02 | $96.18 | $94.46 | $94.66 | $92.35 | 363,463 |
| 2020-02-13 | $94.95 | $95.65 | $94.03 | $95.05 | $92.73 | 329,986 |
| 2020-02-12 | $96.36 | $96.89 | $94.75 | $95.70 | $93.37 | 431,380 |
| 2020-02-11 | $93.96 | $96.82 | $93.51 | $95.97 | $93.63 | 420,797 |
| 2020-02-10 | $93.73 | $94.48 | $92.69 | $93.63 | $91.35 | 451,714 |
| 2020-02-07 | $93.48 | $94.78 | $92.70 | $94.49 | $92.19 | 464,431 |
| 2020-02-06 | $95.46 | $95.46 | $93.36 | $94.00 | $91.71 | 465,816 |
| 2020-02-05 | $94.56 | $95.17 | $93.00 | $94.71 | $92.40 | 452,768 |
| 2020-02-04 | $92.85 | $94.30 | $92.66 | $92.81 | $90.55 | 552,963 |
| 2020-02-03 | $91.93 | $94.16 | $90.69 | $90.90 | $88.68 | 727,407 |
| 2020-01-31 | $91.06 | $94.78 | $90.50 | $92.13 | $89.88 | 1,225,571 |
| 2020-01-30 | $93.18 | $95.76 | $93.01 | $95.62 | $93.29 | 774,385 |
| 2020-01-29 | $94.63 | $95.42 | $93.84 | $94.25 | $91.95 | 461,895 |
| 2020-01-28 | $93.59 | $95.25 | $93.19 | $94.32 | $92.02 | 461,387 |
| 2020-01-27 | $92.84 | $93.42 | $92.15 | $92.76 | $90.50 | 890,685 |
| 2020-01-24 | $97.27 | $97.59 | $94.55 | $94.94 | $92.63 | 564,413 |
| 2020-01-23 | $96.79 | $97.52 | $95.25 | $97.05 | $94.68 | 428,907 |
| 2020-01-22 | $97.47 | $98.06 | $97.10 | $97.34 | $94.97 | 414,834 |
| 2020-01-21 | $97.70 | $98.04 | $96.85 | $97.07 | $94.70 | 1,210,494 |
| 2020-01-17 | $99.42 | $99.60 | $98.08 | $98.14 | $95.75 | 436,177 |
| 2020-01-16 | $98.33 | $99.01 | $98.33 | $98.86 | $96.45 | 440,875 |
| 2020-01-15 | $96.76 | $98.40 | $96.70 | $97.63 | $95.25 | 428,236 |
| 2020-01-14 | $98.23 | $99.06 | $97.48 | $97.67 | $95.29 | 560,390 |
| 2020-01-13 | $97.82 | $98.68 | $97.22 | $98.49 | $96.09 | 396,813 |
| 2020-01-10 | $97.48 | $97.82 | $96.56 | $97.06 | $94.69 | 570,706 |
| 2020-01-09 | $96.69 | $97.81 | $96.46 | $96.99 | $94.63 | 681,759 |
| 2020-01-08 | $94.50 | $96.53 | $94.50 | $95.49 | $93.16 | 461,192 |
| 2020-01-07 | $92.65 | $95.15 | $92.65 | $94.63 | $92.32 | 694,512 |
| 2020-01-06 | $91.07 | $92.73 | $90.71 | $92.65 | $90.39 | 447,478 |
| 2020-01-03 | $92.47 | $92.81 | $91.35 | $92.34 | $90.09 | 486,344 |
| 2020-01-02 | $92.64 | $93.92 | $92.26 | $93.91 | $91.62 | 403,196 |
| 2019-12-31 | $92.64 | $93.10 | $92.02 | $92.25 | $90.00 | 441,795 |
| 2019-12-30 | $92.47 | $92.88 | $91.62 | $92.59 | $90.33 | 577,206 |
| 2019-12-27 | $93.41 | $93.46 | $92.57 | $92.58 | $90.32 | 225,899 |
| 2019-12-26 | $92.72 | $93.30 | $92.51 | $93.17 | $90.90 | 227,979 |
| 2019-12-24 | $92.66 | $93.00 | $92.41 | $92.72 | $90.46 | 104,257 |
| 2019-12-23 | $93.58 | $93.58 | $92.65 | $92.81 | $90.55 | 289,723 |
| 2019-12-20 | $93.70 | $93.78 | $92.89 | $93.19 | $90.92 | 569,338 |
| 2019-12-19 | $92.43 | $93.47 | $92.22 | $93.33 | $91.06 | 482,688 |
| 2019-12-18 | $94.35 | $94.70 | $92.03 | $92.22 | $89.97 | 602,151 |
| 2019-12-17 | $93.56 | $94.70 | $93.08 | $94.26 | $91.96 | 645,583 |
| 2019-12-16 | $93.36 | $93.93 | $92.75 | $93.49 | $91.21 | 978,790 |
| 2019-12-13 | $93.02 | $93.61 | $92.52 | $92.90 | $90.64 | 382,478 |
| 2019-12-12 | $92.29 | $93.71 | $92.29 | $93.00 | $90.73 | 667,493 |
| 2019-12-11 | $91.90 | $92.99 | $91.90 | $92.14 | $89.89 | 357,775 |
| 2019-12-10 | $91.42 | $92.34 | $91.18 | $91.96 | $89.72 | 368,587 |
| 2019-12-09 | $92.28 | $92.88 | $91.66 | $91.71 | $89.47 | 410,524 |
| 2019-12-06 | $92.73 | $93.00 | $91.67 | $92.26 | $90.01 | 764,992 |
| 2019-12-05 | $92.21 | $92.29 | $91.34 | $91.48 | $89.25 | 322,046 |
| 2019-12-04 | $91.30 | $92.15 | $91.08 | $91.67 | $89.44 | 451,207 |
| 2019-12-03 | $90.15 | $90.89 | $88.56 | $90.47 | $88.27 | 603,182 |
| 2019-12-02 | $92.78 | $92.99 | $91.42 | $91.68 | $89.45 | 406,525 |
| 2019-11-29 | $92.22 | $92.87 | $91.87 | $92.35 | $90.10 | 278,307 |
| 2019-11-27 | $92.23 | $92.28 | $91.60 | $92.12 | $89.87 | 310,037 |
| 2019-11-26 | $90.95 | $92.21 | $90.47 | $91.96 | $89.72 | 431,454 |
| 2019-11-25 | $91.05 | $91.99 | $90.52 | $91.65 | $89.42 | 548,406 |
| 2019-11-22 | $90.22 | $91.11 | $88.99 | $90.90 | $88.68 | 391,899 |
| 2019-11-21 | $91.44 | $92.01 | $89.59 | $89.75 | $87.56 | 476,119 |
| 2019-11-20 | $89.75 | $91.54 | $89.75 | $91.29 | $89.07 | 594,247 |
| 2019-11-19 | $90.57 | $91.42 | $89.72 | $90.57 | $88.36 | 712,854 |
| 2019-11-18 | $90.27 | $91.08 | $89.37 | $90.38 | $88.18 | 535,902 |
| 2019-11-15 | $90.70 | $91.54 | $90.59 | $90.78 | $88.57 | 736,185 |
| 2019-11-14 | $88.30 | $90.15 | $88.30 | $89.95 | $87.76 | 1,044,949 |
| 2019-11-13 | $85.95 | $89.08 | $85.28 | $88.69 | $86.53 | 689,555 |
| 2019-11-12 | $87.15 | $87.60 | $86.24 | $86.52 | $84.41 | 533,032 |
| 2019-11-11 | $86.52 | $87.58 | $86.00 | $87.34 | $85.21 | 346,265 |
| 2019-11-08 | $87.56 | $87.94 | $86.21 | $86.98 | $84.86 | 567,511 |
| 2019-11-07 | $87.11 | $88.64 | $87.00 | $87.37 | $85.24 | 623,211 |
| 2019-11-06 | $86.48 | $87.00 | $85.32 | $86.50 | $84.39 | 480,167 |
| 2019-11-05 | $85.37 | $87.26 | $85.37 | $86.50 | $84.15 | 943,118 |
| 2019-11-04 | $84.07 | $86.00 | $84.00 | $85.00 | $82.69 | 695,683 |
| 2019-11-01 | $81.80 | $84.52 | $81.79 | $83.30 | $81.04 | 1,543,120 |
| 2019-10-31 | $81.88 | $82.18 | $80.39 | $80.84 | $78.64 | 572,504 |
| 2019-10-30 | $80.12 | $82.57 | $80.12 | $82.53 | $80.29 | 540,936 |
| 2019-10-29 | $80.06 | $81.39 | $80.06 | $80.69 | $78.50 | 520,522 |
| 2019-10-28 | $79.85 | $81.55 | $79.51 | $80.21 | $78.03 | 720,213 |
| 2019-10-25 | $77.62 | $79.59 | $75.45 | $78.97 | $76.82 | 1,045,600 |
| 2019-10-24 | $78.19 | $79.03 | $77.58 | $78.41 | $76.28 | 826,625 |
| 2019-10-23 | $76.92 | $78.58 | $76.91 | $78.18 | $76.05 | 361,606 |
| 2019-10-22 | $78.00 | $78.30 | $76.76 | $77.32 | $75.22 | 858,357 |
| 2019-10-21 | $78.84 | $79.72 | $77.99 | $78.07 | $75.95 | 732,865 |
| 2019-10-18 | $77.39 | $78.38 | $77.36 | $77.78 | $75.67 | 313,772 |
| 2019-10-17 | $77.55 | $78.48 | $77.38 | $77.44 | $75.33 | 356,124 |
| 2019-10-16 | $78.18 | $78.88 | $76.95 | $76.99 | $74.90 | 434,363 |
| 2019-10-15 | $77.30 | $79.10 | $77.06 | $78.09 | $75.97 | 583,207 |
| 2019-10-14 | $76.68 | $77.54 | $76.67 | $77.19 | $75.09 | 441,260 |
| 2019-10-11 | $76.19 | $78.12 | $75.19 | $77.45 | $75.34 | 842,200 |
| 2019-10-10 | $73.33 | $75.39 | $73.19 | $74.64 | $72.61 | 558,627 |
| 2019-10-09 | $74.13 | $74.41 | $72.71 | $72.86 | $70.88 | 590,044 |
| 2019-10-08 | $72.75 | $73.87 | $72.58 | $73.15 | $71.16 | 566,684 |
| 2019-10-07 | $73.56 | $74.44 | $73.29 | $74.01 | $72.00 | 738,118 |
| 2019-10-04 | $72.38 | $74.15 | $72.11 | $74.07 | $72.06 | 919,344 |
| 2019-10-03 | $72.48 | $72.70 | $70.14 | $72.10 | $70.14 | 2,045,375 |
| 2019-10-02 | $76.19 | $76.21 | $72.83 | $72.93 | $70.95 | 1,351,389 |
| 2019-10-01 | $81.66 | $83.03 | $76.81 | $77.19 | $75.09 | 1,516,533 |
| 2019-09-30 | $81.91 | $82.33 | $81.00 | $81.90 | $79.67 | 671,310 |
| 2019-09-27 | $83.30 | $83.61 | $80.97 | $81.30 | $79.09 | 806,959 |
| 2019-09-26 | $83.18 | $83.47 | $82.30 | $82.83 | $80.58 | 242,190 |
| 2019-09-25 | $82.24 | $83.70 | $81.69 | $83.44 | $81.17 | 349,835 |
| 2019-09-24 | $84.80 | $85.17 | $82.07 | $82.42 | $80.18 | 455,116 |
| 2019-09-23 | $83.89 | $85.05 | $83.19 | $84.47 | $82.17 | 527,624 |
| 2019-09-20 | $84.63 | $86.03 | $84.02 | $84.12 | $81.83 | 914,778 |
| 2019-09-19 | $84.19 | $85.72 | $83.66 | $84.27 | $81.98 | 693,077 |
| 2019-09-18 | $83.73 | $84.52 | $82.89 | $84.35 | $82.06 | 467,676 |
| 2019-09-17 | $83.79 | $84.53 | $83.08 | $84.21 | $81.92 | 487,725 |
| 2019-09-16 | $82.51 | $83.75 | $82.22 | $83.69 | $81.42 | 379,074 |
| 2019-09-13 | $82.25 | $84.17 | $82.03 | $83.08 | $80.82 | 772,396 |
| 2019-09-12 | $80.41 | $82.32 | $80.18 | $81.91 | $79.68 | 451,154 |
| 2019-09-11 | $80.97 | $81.29 | $78.93 | $81.07 | $78.87 | 462,919 |
| 2019-09-10 | $79.83 | $81.28 | $79.27 | $80.93 | $78.73 | 928,142 |
| 2019-09-09 | $77.81 | $79.76 | $77.61 | $79.61 | $77.45 | 646,266 |
| 2019-09-06 | $77.33 | $78.11 | $76.77 | $76.90 | $74.81 | 297,677 |
| 2019-09-05 | $76.09 | $78.06 | $76.09 | $77.10 | $75.00 | 587,949 |
| 2019-09-04 | $74.87 | $75.23 | $74.62 | $74.75 | $72.72 | 498,337 |
| 2019-09-03 | $74.53 | $74.53 | $72.90 | $73.87 | $71.86 | 431,429 |
| 2019-08-30 | $75.07 | $75.68 | $74.46 | $74.95 | $72.91 | 484,081 |
| 2019-08-29 | $73.03 | $74.56 | $73.03 | $74.38 | $72.36 | 326,033 |
| 2019-08-28 | $70.57 | $72.17 | $70.26 | $72.06 | $70.10 | 455,471 |
| 2019-08-27 | $73.28 | $73.51 | $71.09 | $71.17 | $69.24 | 455,179 |
| 2019-08-26 | $73.76 | $74.10 | $72.57 | $72.79 | $70.81 | 559,090 |
| 2019-08-23 | $74.44 | $75.55 | $72.90 | $73.13 | $71.14 | 693,691 |
| 2019-08-22 | $74.49 | $77.42 | $74.49 | $75.10 | $73.06 | 885,990 |
| 2019-08-21 | $73.52 | $74.18 | $73.49 | $73.79 | $71.78 | 416,026 |
| 2019-08-20 | $72.85 | $73.54 | $72.33 | $73.01 | $71.03 | 489,972 |
| 2019-08-19 | $73.29 | $73.98 | $71.91 | $73.43 | $71.43 | 808,182 |
| 2019-08-16 | $70.83 | $72.33 | $70.83 | $71.58 | $69.63 | 869,729 |
| 2019-08-15 | $71.51 | $72.10 | $70.08 | $70.66 | $68.74 | 843,111 |
| 2019-08-14 | $71.99 | $73.19 | $70.13 | $70.98 | $69.05 | 918,677 |
| 2019-08-13 | $71.67 | $75.15 | $71.51 | $74.67 | $72.64 | 1,023,204 |
| 2019-08-12 | $73.86 | $74.47 | $72.51 | $72.59 | $70.62 | 372,505 |
| 2019-08-09 | $75.89 | $76.18 | $74.69 | $75.19 | $72.90 | 554,998 |
| 2019-08-08 | $75.85 | $76.72 | $75.57 | $76.29 | $73.96 | 618,069 |
| 2019-08-07 | $75.01 | $75.46 | $72.58 | $75.20 | $72.90 | 1,040,493 |
| 2019-08-06 | $76.68 | $77.02 | $75.43 | $76.60 | $74.26 | 871,878 |
| 2019-08-05 | $77.53 | $77.60 | $74.91 | $75.90 | $73.58 | 532,542 |
| 2019-08-02 | $80.32 | $81.16 | $78.12 | $79.39 | $76.97 | 1,060,079 |
| 2019-08-01 | $84.04 | $84.98 | $80.00 | $80.30 | $77.85 | 853,517 |
| 2019-07-31 | $84.32 | $84.95 | $83.29 | $83.87 | $81.31 | 639,248 |
| 2019-07-30 | $84.13 | $84.61 | $83.55 | $84.52 | $81.94 | 454,732 |
| 2019-07-29 | $86.39 | $86.68 | $84.55 | $84.95 | $82.36 | 695,135 |
| 2019-07-26 | $88.04 | $88.54 | $86.14 | $86.84 | $84.19 | 1,153,275 |
| 2019-07-25 | $89.34 | $89.89 | $86.57 | $86.74 | $84.09 | 1,065,263 |
| 2019-07-24 | $85.32 | $87.49 | $85.32 | $87.40 | $84.73 | 506,882 |
| 2019-07-23 | $85.87 | $86.47 | $85.10 | $85.97 | $83.35 | 579,764 |
| 2019-07-22 | $85.60 | $86.16 | $84.87 | $85.35 | $82.74 | 448,750 |
| 2019-07-19 | $85.83 | $86.15 | $85.01 | $85.37 | $82.76 | 649,438 |
| 2019-07-18 | $85.18 | $86.38 | $85.16 | $85.77 | $83.15 | 629,278 |
| 2019-07-17 | $85.59 | $85.96 | $84.95 | $85.28 | $82.68 | 445,471 |
| 2019-07-16 | $85.57 | $86.43 | $84.59 | $85.70 | $83.08 | 515,343 |
| 2019-07-15 | $85.39 | $85.70 | $84.47 | $85.09 | $82.49 | 464,735 |
| 2019-07-12 | $84.85 | $85.37 | $84.22 | $84.99 | $82.40 | 646,867 |
| 2019-07-11 | $83.92 | $84.65 | $83.39 | $84.46 | $81.88 | 563,050 |
| 2019-07-10 | $84.02 | $84.87 | $83.51 | $83.76 | $81.20 | 677,611 |
| 2019-07-09 | $81.92 | $84.06 | $81.90 | $83.92 | $81.36 | 651,937 |
| 2019-07-08 | $83.13 | $83.79 | $82.22 | $82.67 | $80.15 | 522,478 |
| 2019-07-05 | $82.82 | $84.66 | $82.82 | $84.03 | $81.47 | 496,318 |
| 2019-07-03 | $81.64 | $83.19 | $81.64 | $82.63 | $80.11 | 329,938 |
| 2019-07-02 | $81.67 | $82.01 | $80.81 | $81.47 | $78.98 | 650,521 |
| 2019-07-01 | $83.10 | $83.20 | $81.49 | $81.95 | $79.45 | 455,899 |
| 2019-06-28 | $81.03 | $82.05 | $80.52 | $81.57 | $79.08 | 629,507 |
| 2019-06-27 | $78.59 | $80.52 | $78.59 | $80.18 | $77.73 | 624,923 |
| 2019-06-26 | $77.83 | $79.08 | $77.83 | $78.68 | $76.28 | 742,338 |
| 2019-06-25 | $78.15 | $78.42 | $76.86 | $77.18 | $74.82 | 1,249,536 |
| 2019-06-24 | $81.10 | $81.10 | $78.23 | $78.33 | $75.94 | 850,547 |
| 2019-06-21 | $81.25 | $82.44 | $80.55 | $80.69 | $78.23 | 827,830 |
| 2019-06-20 | $82.21 | $82.99 | $79.86 | $81.60 | $79.11 | 998,442 |
| 2019-06-19 | $83.96 | $84.28 | $81.21 | $81.87 | $79.37 | 762,749 |
| 2019-06-18 | $82.60 | $84.55 | $82.60 | $83.80 | $81.24 | 550,455 |
| 2019-06-17 | $83.90 | $84.52 | $82.51 | $82.60 | $80.08 | 416,338 |
| 2019-06-14 | $84.67 | $84.96 | $83.65 | $83.88 | $81.32 | 543,348 |
| 2019-06-13 | $84.75 | $85.42 | $84.39 | $84.64 | $82.06 | 337,833 |
| 2019-06-12 | $84.44 | $85.14 | $83.82 | $84.74 | $82.15 | 353,929 |
| 2019-06-11 | $85.21 | $85.84 | $83.84 | $84.31 | $81.74 | 462,779 |
| 2019-06-10 | $84.58 | $86.09 | $84.01 | $84.30 | $81.73 | 501,081 |
| 2019-06-07 | $84.47 | $85.11 | $83.50 | $83.65 | $81.10 | 425,589 |
| 2019-06-06 | $83.90 | $84.89 | $83.42 | $84.62 | $82.04 | 336,958 |
| 2019-06-05 | $83.39 | $84.48 | $82.46 | $83.90 | $81.34 | 509,632 |
| 2019-06-04 | $81.55 | $83.86 | $81.42 | $83.15 | $80.61 | 526,065 |
| 2019-06-03 | $80.05 | $81.50 | $80.05 | $80.51 | $78.05 | 577,660 |
| 2019-05-31 | $81.21 | $81.59 | $80.13 | $80.22 | $77.77 | 904,112 |
| 2019-05-30 | $83.80 | $84.43 | $82.40 | $82.60 | $80.08 | 347,810 |
| 2019-05-29 | $82.65 | $83.63 | $82.01 | $83.46 | $80.91 | 475,909 |
| 2019-05-28 | $84.74 | $85.01 | $83.01 | $83.10 | $80.56 | 666,159 |
| 2019-05-24 | $84.50 | $85.58 | $84.50 | $84.91 | $82.32 | 579,864 |
| 2019-05-23 | $83.94 | $85.01 | $83.38 | $84.03 | $81.47 | 884,833 |
| 2019-05-22 | $83.74 | $85.21 | $83.05 | $84.56 | $81.98 | 753,495 |
| 2019-05-21 | $82.40 | $84.06 | $82.40 | $83.82 | $81.26 | 1,246,890 |
| 2019-05-20 | $80.16 | $82.10 | $80.00 | $81.76 | $79.26 | 627,417 |
| 2019-05-17 | $81.10 | $82.13 | $80.54 | $80.82 | $78.35 | 892,543 |
| 2019-05-16 | $82.47 | $83.77 | $82.38 | $82.61 | $79.84 | 615,578 |
| 2019-05-15 | $81.22 | $82.34 | $80.89 | $81.95 | $79.20 | 501,743 |
| 2019-05-14 | $79.94 | $82.58 | $79.88 | $81.98 | $79.23 | 705,615 |
| 2019-05-13 | $80.67 | $81.50 | $79.48 | $79.78 | $77.11 | 642,424 |
| 2019-05-10 | $81.94 | $82.98 | $81.15 | $82.89 | $80.11 | 734,882 |
| 2019-05-09 | $82.75 | $83.59 | $81.07 | $81.99 | $79.24 | 1,244,100 |
| 2019-05-08 | $83.50 | $84.70 | $83.01 | $83.59 | $80.79 | 804,049 |
| 2019-05-07 | $82.91 | $84.87 | $82.56 | $84.28 | $81.46 | 896,118 |
| 2019-05-06 | $82.00 | $83.89 | $81.21 | $83.56 | $80.76 | 896,766 |
| 2019-05-03 | $78.00 | $85.00 | $76.75 | $83.60 | $80.80 | 2,742,664 |
| 2019-05-02 | $73.56 | $74.77 | $73.51 | $74.09 | $71.61 | 644,926 |
| 2019-05-01 | $73.95 | $75.05 | $72.71 | $73.54 | $71.08 | 592,099 |
| 2019-04-30 | $74.76 | $75.37 | $73.51 | $74.09 | $71.61 | 582,625 |
| 2019-04-29 | $73.53 | $75.13 | $73.53 | $74.55 | $72.05 | 507,595 |
| 2019-04-26 | $74.11 | $74.67 | $72.83 | $73.50 | $71.04 | 367,453 |
| 2019-04-25 | $74.24 | $74.59 | $73.21 | $73.97 | $71.49 | 562,458 |
| 2019-04-24 | $74.72 | $75.48 | $73.68 | $74.36 | $71.87 | 421,129 |
| 2019-04-23 | $74.00 | $75.35 | $73.45 | $75.12 | $72.60 | 745,676 |
| 2019-04-22 | $74.11 | $74.68 | $73.73 | $73.93 | $71.45 | 386,911 |
| 2019-04-18 | $74.20 | $74.73 | $73.06 | $74.36 | $71.87 | 435,596 |
| 2019-04-17 | $74.60 | $75.00 | $73.94 | $74.23 | $71.74 | 558,494 |
| 2019-04-16 | $73.64 | $74.94 | $73.43 | $74.46 | $71.96 | 626,604 |
| 2019-04-15 | $73.69 | $74.10 | $73.05 | $73.22 | $70.77 | 375,947 |
| 2019-04-12 | $73.64 | $74.59 | $73.01 | $73.47 | $71.01 | 433,782 |
| 2019-04-11 | $72.53 | $73.42 | $72.27 | $72.71 | $70.27 | 321,738 |
| 2019-04-10 | $71.72 | $72.54 | $71.46 | $72.36 | $69.94 | 451,287 |
| 2019-04-09 | $71.91 | $72.24 | $71.52 | $71.72 | $69.32 | 373,607 |
| 2019-04-08 | $71.90 | $72.38 | $71.34 | $72.34 | $69.92 | 378,792 |
| 2019-04-05 | $72.49 | $73.27 | $72.09 | $72.28 | $69.86 | 337,751 |
| 2019-04-04 | $72.15 | $73.26 | $71.91 | $72.45 | $70.02 | 471,440 |
| 2019-04-03 | $71.28 | $72.38 | $71.11 | $72.31 | $69.89 | 1,127,305 |
| 2019-04-02 | $71.25 | $71.30 | $70.13 | $70.51 | $68.15 | 612,395 |
| 2019-04-01 | $70.33 | $72.21 | $69.75 | $71.56 | $69.16 | 628,355 |
| 2019-03-29 | $69.60 | $70.21 | $69.30 | $69.65 | $67.32 | 594,572 |
| 2019-03-28 | $68.82 | $69.58 | $68.15 | $69.40 | $67.07 | 439,801 |
| 2019-03-27 | $68.92 | $69.13 | $67.88 | $68.81 | $66.50 | 657,959 |
| 2019-03-26 | $68.42 | $69.66 | $68.30 | $68.84 | $66.53 | 1,045,201 |
| 2019-03-25 | $68.19 | $69.00 | $67.11 | $67.80 | $65.53 | 756,590 |
| 2019-03-22 | $73.02 | $73.03 | $68.14 | $68.16 | $65.88 | 1,233,150 |
| 2019-03-21 | $73.35 | $74.45 | $72.83 | $73.70 | $71.23 | 788,127 |
| 2019-03-20 | $75.11 | $75.83 | $73.55 | $73.66 | $71.19 | 1,134,196 |
| 2019-03-19 | $76.33 | $76.48 | $75.05 | $75.30 | $72.78 | 575,620 |
| 2019-03-18 | $74.63 | $75.64 | $74.63 | $75.60 | $73.07 | 449,261 |
| 2019-03-15 | $74.25 | $74.91 | $73.79 | $74.54 | $72.04 | 760,277 |
| 2019-03-14 | $73.87 | $75.43 | $73.58 | $74.25 | $71.76 | 646,152 |
| 2019-03-13 | $73.81 | $74.51 | $73.41 | $74.22 | $71.49 | 431,695 |
| 2019-03-12 | $72.98 | $73.72 | $72.83 | $73.35 | $70.65 | 475,837 |
| 2019-03-11 | $72.38 | $73.29 | $72.23 | $72.97 | $70.29 | 720,630 |
| 2019-03-08 | $72.32 | $72.67 | $71.37 | $71.76 | $69.12 | 791,107 |
| 2019-03-07 | $74.78 | $75.28 | $72.44 | $73.23 | $70.54 | 861,884 |
| 2019-03-06 | $76.08 | $76.47 | $75.11 | $75.19 | $72.43 | 544,908 |
| 2019-03-05 | $75.98 | $76.25 | $74.61 | $76.00 | $73.21 | 569,666 |
| 2019-03-04 | $76.88 | $77.58 | $75.56 | $75.88 | $73.09 | 1,371,180 |
| 2019-03-01 | $76.46 | $77.29 | $76.27 | $76.70 | $73.88 | 839,158 |
| 2019-02-28 | $76.41 | $76.83 | $75.16 | $75.41 | $72.64 | 1,286,819 |
| 2019-02-27 | $77.17 | $77.27 | $75.79 | $76.60 | $73.78 | 904,213 |
| 2019-02-26 | $76.88 | $77.79 | $76.63 | $77.20 | $74.36 | 589,824 |
| 2019-02-25 | $77.25 | $78.24 | $76.31 | $77.53 | $74.68 | 2,226,548 |
| 2019-02-22 | $77.00 | $77.61 | $76.23 | $77.04 | $74.21 | 709,780 |
| 2019-02-21 | $77.54 | $77.72 | $76.39 | $76.69 | $73.87 | 776,692 |
| 2019-02-20 | $77.42 | $77.94 | $77.14 | $77.54 | $74.69 | 554,426 |
| 2019-02-19 | $76.32 | $78.15 | $76.30 | $77.93 | $75.07 | 895,408 |
| 2019-02-15 | $76.99 | $77.71 | $76.32 | $77.00 | $74.17 | 703,652 |
| 2019-02-14 | $76.55 | $77.03 | $75.85 | $76.47 | $73.66 | 829,038 |
| 2019-02-13 | $78.10 | $78.25 | $76.86 | $77.33 | $74.49 | 555,971 |
| 2019-02-12 | $78.39 | $79.34 | $77.54 | $77.75 | $74.89 | 767,017 |
| 2019-02-11 | $76.87 | $78.16 | $76.80 | $77.91 | $75.05 | 871,632 |
| 2019-02-08 | $75.97 | $76.79 | $75.56 | $76.73 | $73.91 | 1,056,646 |
| 2019-02-07 | $75.52 | $76.79 | $75.19 | $76.52 | $73.71 | 921,357 |
| 2019-02-06 | $76.50 | $77.25 | $76.13 | $76.71 | $73.89 | 954,340 |
| 2019-02-05 | $76.39 | $78.29 | $75.90 | $76.98 | $74.15 | 1,514,353 |
| 2019-02-04 | $75.12 | $76.14 | $73.96 | $76.06 | $73.26 | 1,594,400 |
| 2019-02-01 | $71.50 | $76.91 | $71.46 | $75.12 | $72.36 | 2,667,421 |
| 2019-01-31 | $68.81 | $70.48 | $68.81 | $70.37 | $67.78 | 1,027,528 |
| 2019-01-30 | $69.72 | $71.65 | $68.78 | $69.50 | $66.95 | 605,968 |
| 2019-01-29 | $69.95 | $71.02 | $69.95 | $70.31 | $67.73 | 362,234 |
| 2019-01-28 | $69.09 | $70.49 | $69.05 | $70.23 | $67.65 | 791,887 |
| 2019-01-25 | $69.49 | $70.76 | $69.31 | $70.23 | $67.65 | 1,187,709 |
| 2019-01-24 | $67.83 | $69.50 | $67.83 | $69.03 | $66.49 | 1,346,420 |
| 2019-01-23 | $69.77 | $69.82 | $67.29 | $68.10 | $65.60 | 1,035,523 |
| 2019-01-22 | $70.17 | $70.61 | $68.95 | $69.29 | $66.74 | 1,054,906 |
| 2019-01-18 | $70.34 | $71.65 | $69.57 | $70.88 | $68.27 | 602,488 |
| 2019-01-17 | $68.96 | $70.60 | $68.96 | $69.67 | $67.11 | 605,398 |
| 2019-01-16 | $67.81 | $70.22 | $67.55 | $69.53 | $66.97 | 685,024 |
| 2019-01-15 | $66.09 | $67.24 | $66.02 | $67.07 | $64.60 | 476,519 |
| 2019-01-14 | $65.26 | $67.12 | $65.26 | $66.61 | $64.16 | 558,667 |
| 2019-01-11 | $65.57 | $66.10 | $64.78 | $65.95 | $63.53 | 382,660 |
| 2019-01-10 | $64.28 | $66.17 | $64.28 | $66.05 | $63.62 | 632,398 |
| 2019-01-09 | $63.64 | $65.21 | $63.64 | $64.87 | $62.49 | 500,293 |
| 2019-01-08 | $63.29 | $63.56 | $62.43 | $63.43 | $61.10 | 966,964 |
| 2019-01-07 | $61.70 | $62.86 | $61.10 | $62.46 | $60.16 | 573,364 |
| 2019-01-04 | $61.15 | $62.29 | $60.64 | $61.71 | $59.44 | 812,975 |
| 2019-01-03 | $61.18 | $61.60 | $59.58 | $59.74 | $57.54 | 553,255 |
| 2019-01-02 | $59.81 | $62.33 | $59.48 | $61.55 | $59.29 | 910,245 |
| 2018-12-31 | $60.15 | $61.19 | $59.81 | $61.08 | $58.84 | 458,459 |
| 2018-12-28 | $60.04 | $60.92 | $59.43 | $59.85 | $57.65 | 565,448 |
| 2018-12-27 | $58.42 | $60.00 | $57.99 | $59.99 | $57.79 | 468,981 |
| 2018-12-26 | $57.71 | $59.66 | $56.20 | $59.63 | $57.44 | 721,573 |
| 2018-12-24 | $57.32 | $58.28 | $56.68 | $57.19 | $55.09 | 405,934 |
| 2018-12-21 | $58.97 | $60.88 | $58.06 | $58.16 | $56.02 | 701,706 |
| 2018-12-20 | $59.32 | $60.14 | $58.62 | $59.06 | $56.89 | 628,533 |
| 2018-12-19 | $59.88 | $61.38 | $59.41 | $59.76 | $57.56 | 1,273,746 |
| 2018-12-18 | $58.51 | $60.49 | $57.57 | $60.31 | $58.09 | 1,255,787 |
| 2018-12-17 | $58.68 | $59.89 | $57.99 | $58.17 | $56.03 | 663,602 |
| 2018-12-14 | $58.56 | $59.77 | $58.44 | $59.09 | $56.92 | 761,411 |
| 2018-12-13 | $60.07 | $60.22 | $58.34 | $59.31 | $57.13 | 735,583 |
| 2018-12-12 | $60.42 | $61.51 | $59.82 | $59.93 | $57.73 | 533,261 |
| 2018-12-11 | $61.09 | $61.71 | $59.32 | $59.43 | $57.25 | 676,098 |
| 2018-12-10 | $60.06 | $60.38 | $58.83 | $60.08 | $57.87 | 539,019 |
| 2018-12-07 | $62.15 | $63.20 | $60.03 | $60.16 | $57.95 | 742,734 |
| 2018-12-06 | $58.70 | $62.23 | $57.36 | $62.16 | $59.88 | 1,312,738 |
| 2018-12-04 | $64.65 | $65.17 | $59.15 | $60.13 | $57.92 | 1,123,310 |
| 2018-12-03 | $65.09 | $66.09 | $63.27 | $64.81 | $62.43 | 873,459 |
| 2018-11-30 | $63.28 | $64.66 | $63.18 | $64.17 | $61.81 | 724,294 |
| 2018-11-29 | $63.83 | $64.97 | $63.27 | $63.49 | $61.16 | 719,375 |
| 2018-11-28 | $63.72 | $65.46 | $63.42 | $64.50 | $62.13 | 700,736 |
| 2018-11-27 | $63.00 | $63.48 | $62.33 | $63.23 | $60.91 | 725,385 |
| 2018-11-26 | $61.37 | $62.95 | $61.06 | $62.89 | $60.58 | 372,099 |
| 2018-11-23 | $60.53 | $61.04 | $60.12 | $60.65 | $58.42 | 182,250 |
| 2018-11-21 | $59.97 | $61.97 | $57.39 | $61.02 | $58.78 | 920,235 |
| 2018-11-20 | $61.36 | $61.57 | $59.56 | $59.65 | $57.46 | 799,171 |
| 2018-11-19 | $62.80 | $63.27 | $61.75 | $62.56 | $60.26 | 597,375 |
| 2018-11-16 | $62.44 | $63.24 | $61.71 | $63.02 | $60.70 | 628,919 |
| 2018-11-15 | $61.00 | $62.49 | $54.90 | $62.48 | $60.18 | 924,205 |
| 2018-11-14 | $63.74 | $64.14 | $60.80 | $61.29 | $59.04 | 1,012,700 |
| 2018-11-13 | $63.27 | $64.37 | $63.05 | $63.39 | $61.06 | 665,192 |
| 2018-11-12 | $65.19 | $65.19 | $62.73 | $63.17 | $60.85 | 481,893 |
| 2018-11-09 | $65.40 | $65.88 | $64.42 | $65.15 | $62.76 | 635,783 |
| 2018-11-08 | $64.13 | $66.33 | $63.89 | $65.69 | $63.28 | 821,336 |
| 2018-11-07 | $63.54 | $65.14 | $63.54 | $64.43 | $62.06 | 930,932 |
| 2018-11-06 | $62.60 | $63.77 | $62.60 | $63.38 | $60.81 | 779,347 |
| 2018-11-05 | $62.17 | $63.27 | $61.12 | $62.90 | $60.35 | 935,651 |
| 2018-11-02 | $62.11 | $63.24 | $61.47 | $62.34 | $59.82 | 767,665 |
| 2018-11-01 | $61.86 | $62.73 | $61.23 | $61.65 | $59.15 | 1,152,763 |
| 2018-10-31 | $59.59 | $62.23 | $59.57 | $61.60 | $59.11 | 1,339,508 |
| 2018-10-30 | $56.96 | $59.05 | $56.96 | $58.64 | $56.27 | 1,695,101 |
| 2018-10-29 | $56.99 | $57.88 | $56.08 | $56.67 | $54.38 | 1,213,719 |
| 2018-10-26 | $52.39 | $57.03 | $52.03 | $56.25 | $53.97 | 1,753,703 |
| 2018-10-25 | $53.67 | $55.00 | $53.06 | $54.30 | $52.10 | 1,131,610 |
| 2018-10-24 | $55.87 | $55.87 | $53.12 | $53.20 | $51.05 | 1,114,510 |
| 2018-10-23 | $56.11 | $56.80 | $55.45 | $55.75 | $53.49 | 1,169,143 |
| 2018-10-22 | $59.16 | $59.49 | $57.34 | $57.65 | $55.32 | 832,906 |
| 2018-10-19 | $59.11 | $59.76 | $58.51 | $59.14 | $56.75 | 678,885 |
| 2018-10-18 | $60.52 | $60.68 | $58.54 | $59.05 | $56.66 | 426,820 |
| 2018-10-17 | $60.21 | $60.84 | $59.14 | $60.78 | $58.32 | 550,813 |
| 2018-10-16 | $59.98 | $60.97 | $59.36 | $60.45 | $58.00 | 629,275 |
| 2018-10-15 | $58.99 | $59.88 | $58.43 | $59.53 | $57.12 | 616,151 |
| 2018-10-12 | $60.55 | $60.55 | $57.74 | $59.01 | $56.62 | 998,408 |
| 2018-10-11 | $60.09 | $60.94 | $58.58 | $59.23 | $56.83 | 772,301 |
| 2018-10-10 | $63.62 | $64.51 | $60.45 | $60.50 | $58.05 | 926,625 |
| 2018-10-09 | $63.63 | $64.12 | $63.49 | $63.64 | $61.06 | 532,337 |
| 2018-10-08 | $64.02 | $64.44 | $63.24 | $63.80 | $61.22 | 565,167 |
| 2018-10-05 | $64.68 | $64.70 | $63.57 | $64.08 | $61.49 | 708,806 |
| 2018-10-04 | $65.24 | $66.25 | $64.09 | $64.49 | $61.88 | 492,826 |
| 2018-10-03 | $64.22 | $66.15 | $63.94 | $65.21 | $62.57 | 615,467 |
| 2018-10-02 | $64.04 | $64.38 | $62.86 | $63.76 | $61.18 | 550,225 |
| 2018-10-01 | $65.15 | $65.30 | $64.05 | $64.23 | $61.63 | 433,033 |
| 2018-09-28 | $64.40 | $65.37 | $64.15 | $64.51 | $61.90 | 429,426 |
| 2018-09-27 | $65.31 | $65.44 | $64.40 | $64.54 | $61.93 | 463,123 |
| 2018-09-26 | $66.56 | $66.56 | $64.85 | $65.07 | $62.44 | 680,260 |
| 2018-09-25 | $65.75 | $66.56 | $64.92 | $66.37 | $63.68 | 647,529 |
| 2018-09-24 | $65.52 | $65.52 | $64.34 | $65.09 | $62.46 | 364,737 |
| 2018-09-21 | $66.42 | $66.94 | $65.08 | $65.69 | $63.03 | 873,950 |
| 2018-09-20 | $65.67 | $66.56 | $65.36 | $65.90 | $63.23 | 1,181,161 |
| 2018-09-19 | $64.09 | $65.30 | $64.09 | $65.13 | $62.49 | 395,295 |
| 2018-09-18 | $64.08 | $64.48 | $63.65 | $64.12 | $61.52 | 401,510 |
| 2018-09-17 | $64.83 | $65.12 | $63.62 | $64.08 | $61.49 | 400,575 |
| 2018-09-14 | $64.03 | $65.21 | $64.03 | $64.82 | $62.20 | 404,488 |
| 2018-09-13 | $64.44 | $64.66 | $63.53 | $63.88 | $61.29 | 319,517 |
| 2018-09-12 | $65.03 | $65.36 | $64.02 | $64.31 | $61.71 | 427,142 |
| 2018-09-11 | $64.37 | $65.39 | $63.97 | $65.05 | $62.42 | 529,532 |
| 2018-09-10 | $64.49 | $64.92 | $64.36 | $64.60 | $61.99 | 402,734 |
| 2018-09-07 | $64.15 | $65.20 | $64.15 | $64.36 | $61.75 | 576,269 |
| 2018-09-06 | $65.56 | $66.22 | $63.31 | $63.94 | $61.35 | 797,804 |
| 2018-09-05 | $66.59 | $67.18 | $65.50 | $65.55 | $62.90 | 750,107 |
| 2018-09-04 | $66.28 | $67.17 | $66.20 | $66.58 | $63.88 | 562,962 |
| 2018-08-31 | $65.85 | $66.50 | $64.98 | $66.24 | $63.56 | 416,012 |
| 2018-08-30 | $66.86 | $67.13 | $65.97 | $66.10 | $63.42 | 318,406 |
| 2018-08-29 | $67.25 | $67.39 | $66.78 | $66.93 | $64.22 | 586,497 |
| 2018-08-28 | $67.43 | $67.44 | $66.94 | $67.10 | $64.38 | 356,299 |
| 2018-08-27 | $66.67 | $67.99 | $66.67 | $67.20 | $64.48 | 503,360 |
| 2018-08-24 | $65.70 | $66.53 | $65.49 | $66.36 | $63.67 | 340,575 |
| 2018-08-23 | $66.18 | $66.28 | $65.39 | $65.58 | $62.93 | 392,325 |
| 2018-08-22 | $66.43 | $66.82 | $65.82 | $66.08 | $63.41 | 473,097 |
| 2018-08-21 | $66.20 | $66.98 | $65.97 | $66.38 | $63.69 | 451,244 |
| 2018-08-20 | $66.39 | $66.93 | $65.91 | $66.37 | $63.68 | 451,344 |
| 2018-08-17 | $65.97 | $66.41 | $65.33 | $66.32 | $63.64 | 350,142 |
| 2018-08-16 | $65.90 | $67.19 | $65.89 | $66.30 | $63.62 | 440,287 |
| 2018-08-15 | $65.36 | $66.05 | $64.77 | $65.57 | $62.92 | 638,287 |
| 2018-08-14 | $65.40 | $66.29 | $65.40 | $65.97 | $63.30 | 535,721 |
| 2018-08-13 | $65.95 | $66.56 | $64.94 | $64.97 | $62.34 | 469,203 |
| 2018-08-10 | $65.71 | $66.32 | $65.07 | $65.80 | $63.14 | 493,464 |
| 2018-08-09 | $66.73 | $67.55 | $66.32 | $66.37 | $63.68 | 337,535 |
| 2018-08-08 | $67.42 | $67.82 | $66.54 | $66.79 | $64.09 | 431,049 |
| 2018-08-07 | $67.53 | $68.61 | $67.53 | $67.65 | $64.67 | 686,902 |
| 2018-08-06 | $66.55 | $67.55 | $66.50 | $67.22 | $64.26 | 419,100 |
| 2018-08-03 | $66.54 | $66.88 | $65.68 | $66.51 | $63.58 | 657,735 |
| 2018-08-02 | $66.65 | $67.91 | $66.13 | $66.70 | $63.76 | 708,888 |
| 2018-08-01 | $66.53 | $67.84 | $66.53 | $67.07 | $64.12 | 921,046 |
| 2018-07-31 | $67.07 | $67.80 | $66.08 | $66.29 | $63.37 | 930,576 |
| 2018-07-30 | $69.47 | $70.18 | $66.34 | $66.91 | $63.96 | 1,132,066 |
| 2018-07-27 | $69.52 | $71.46 | $68.96 | $69.40 | $66.34 | 1,658,408 |
| 2018-07-26 | $68.84 | $69.38 | $68.33 | $68.50 | $65.48 | 1,049,060 |
| 2018-07-25 | $68.67 | $69.15 | $68.00 | $68.99 | $65.95 | 527,303 |
| 2018-07-24 | $69.50 | $70.17 | $68.37 | $68.85 | $65.82 | 858,317 |
| 2018-07-23 | $68.70 | $69.64 | $68.27 | $69.30 | $66.25 | 776,832 |
| 2018-07-20 | $68.32 | $69.06 | $68.16 | $68.81 | $65.78 | 543,810 |
| 2018-07-19 | $69.70 | $70.05 | $68.26 | $68.60 | $65.58 | 935,637 |
| 2018-07-18 | $67.82 | $70.18 | $67.10 | $69.99 | $66.91 | 994,435 |
| 2018-07-17 | $66.73 | $68.34 | $66.69 | $67.50 | $64.53 | 966,873 |
| 2018-07-16 | $66.31 | $67.16 | $65.99 | $66.59 | $63.66 | 389,612 |
| 2018-07-13 | $66.05 | $66.66 | $65.50 | $65.95 | $63.04 | 351,837 |
| 2018-07-12 | $66.88 | $66.88 | $65.38 | $66.26 | $63.34 | 509,617 |
| 2018-07-11 | $67.12 | $67.27 | $66.18 | $66.53 | $63.60 | 551,261 |
| 2018-07-10 | $67.65 | $68.29 | $65.91 | $67.38 | $64.41 | 804,054 |
| 2018-07-09 | $66.05 | $67.80 | $66.05 | $67.49 | $64.52 | 630,482 |
| 2018-07-06 | $64.95 | $66.31 | $64.76 | $65.79 | $62.89 | 407,371 |
| 2018-07-05 | $65.89 | $65.89 | $64.33 | $64.84 | $61.98 | 803,613 |
| 2018-07-03 | $66.00 | $66.92 | $65.52 | $65.58 | $62.69 | 313,237 |
| 2018-07-02 | $65.26 | $66.17 | $64.98 | $65.99 | $63.08 | 680,285 |
| 2018-06-29 | $66.57 | $67.28 | $65.46 | $65.54 | $62.65 | 787,454 |
| 2018-06-28 | $64.97 | $66.46 | $64.10 | $66.09 | $63.18 | 692,588 |
| 2018-06-27 | $66.98 | $67.04 | $65.20 | $65.20 | $62.33 | 849,910 |
| 2018-06-26 | $67.05 | $67.40 | $66.48 | $66.53 | $63.60 | 394,955 |
| 2018-06-25 | $68.23 | $68.40 | $66.45 | $66.82 | $63.88 | 500,498 |
| 2018-06-22 | $69.59 | $69.91 | $68.64 | $68.71 | $65.68 | 926,202 |
| 2018-06-21 | $69.43 | $69.83 | $68.66 | $69.12 | $66.07 | 434,383 |
| 2018-06-20 | $69.45 | $70.32 | $69.36 | $69.42 | $66.36 | 737,843 |
| 2018-06-19 | $68.95 | $69.67 | $68.16 | $68.98 | $65.94 | 302,213 |
| 2018-06-18 | $69.32 | $70.06 | $69.00 | $69.63 | $66.56 | 477,698 |
| 2018-06-15 | $69.43 | $70.72 | $68.85 | $69.60 | $66.53 | 836,609 |
| 2018-06-14 | $70.82 | $70.82 | $68.99 | $70.04 | $66.95 | 467,664 |
| 2018-06-13 | $70.49 | $71.25 | $69.68 | $70.49 | $67.38 | 781,717 |
| 2018-06-12 | $70.93 | $71.24 | $69.95 | $70.44 | $67.34 | 374,284 |
| 2018-06-11 | $71.30 | $72.00 | $70.49 | $70.58 | $67.47 | 414,050 |
| 2018-06-08 | $70.91 | $71.99 | $70.64 | $71.05 | $67.92 | 481,210 |
| 2018-06-07 | $72.51 | $72.71 | $70.49 | $70.87 | $67.75 | 641,047 |
| 2018-06-06 | $71.00 | $72.20 | $71.00 | $71.97 | $68.80 | 1,201,824 |
| 2018-06-05 | $70.33 | $70.99 | $69.97 | $70.91 | $67.79 | 536,801 |
| 2018-06-04 | $69.75 | $70.60 | $69.29 | $70.32 | $67.22 | 1,059,726 |
| 2018-06-01 | $69.32 | $70.76 | $69.32 | $69.78 | $66.71 | 870,353 |
| 2018-05-31 | $68.94 | $69.27 | $67.92 | $68.77 | $65.74 | 1,074,284 |
| 2018-05-30 | $69.14 | $69.56 | $68.46 | $68.99 | $65.95 | 730,912 |
| 2018-05-29 | $70.27 | $70.60 | $67.69 | $67.97 | $64.98 | 754,130 |
| 2018-05-25 | $70.75 | $71.09 | $70.44 | $71.01 | $67.88 | 489,989 |
| 2018-05-24 | $71.70 | $72.11 | $70.09 | $70.95 | $67.82 | 440,570 |
| 2018-05-23 | $71.60 | $72.29 | $70.53 | $71.84 | $68.68 | 731,790 |
| 2018-05-22 | $71.97 | $73.28 | $71.87 | $72.22 | $69.04 | 803,308 |
| 2018-05-21 | $70.70 | $72.22 | $70.70 | $71.91 | $68.74 | 794,920 |
| 2018-05-18 | $70.14 | $70.88 | $69.82 | $70.47 | $67.37 | 684,637 |
| 2018-05-17 | $69.67 | $70.65 | $69.38 | $70.07 | $66.98 | 1,132,563 |
| 2018-05-16 | $68.50 | $70.95 | $68.50 | $69.69 | $66.38 | 984,260 |
| 2018-05-15 | $69.40 | $69.92 | $68.68 | $69.75 | $66.44 | 1,289,674 |
| 2018-05-14 | $70.42 | $70.47 | $69.31 | $69.70 | $66.39 | 795,222 |
| 2018-05-11 | $69.88 | $70.36 | $69.39 | $69.60 | $66.30 | 516,458 |
| 2018-05-10 | $69.35 | $70.63 | $68.98 | $69.69 | $66.38 | 824,597 |
| 2018-05-09 | $69.36 | $69.92 | $68.56 | $69.56 | $66.26 | 937,210 |
| 2018-05-08 | $65.92 | $68.62 | $65.48 | $68.51 | $65.26 | 1,400,038 |
| 2018-05-07 | $65.07 | $65.95 | $64.24 | $65.29 | $62.19 | 1,305,152 |
| 2018-05-04 | $65.00 | $65.50 | $63.53 | $64.34 | $61.29 | 2,699,528 |
| 2018-05-03 | $60.31 | $60.69 | $59.19 | $60.54 | $57.67 | 1,235,071 |
| 2018-05-02 | $60.67 | $61.33 | $60.40 | $60.75 | $57.87 | 796,173 |
| 2018-05-01 | $60.19 | $61.28 | $59.76 | $60.92 | $58.03 | 1,096,547 |
| 2018-04-30 | $61.10 | $61.98 | $60.57 | $60.57 | $57.70 | 736,785 |
| 2018-04-27 | $61.26 | $61.35 | $60.50 | $60.90 | $58.01 | 759,484 |
| 2018-04-26 | $60.54 | $61.42 | $59.90 | $61.25 | $58.34 | 462,510 |
| 2018-04-25 | $61.11 | $61.11 | $60.15 | $60.48 | $57.61 | 635,810 |
| 2018-04-24 | $62.10 | $62.39 | $60.69 | $61.03 | $58.13 | 605,398 |
| 2018-04-23 | $61.40 | $62.08 | $60.98 | $61.50 | $58.58 | 593,329 |
| 2018-04-20 | $60.70 | $62.06 | $60.31 | $61.35 | $58.44 | 1,640,392 |
| 2018-04-19 | $59.71 | $60.94 | $59.26 | $60.57 | $57.70 | 1,130,639 |
| 2018-04-18 | $59.05 | $60.11 | $58.42 | $59.96 | $57.11 | 1,214,812 |
| 2018-04-17 | $58.46 | $59.54 | $57.76 | $58.45 | $55.68 | 653,373 |
| 2018-04-16 | $57.67 | $58.19 | $57.60 | $57.85 | $55.10 | 1,212,675 |
| 2018-04-13 | $58.13 | $59.00 | $56.90 | $57.33 | $54.61 | 627,077 |
| 2018-04-12 | $56.69 | $57.96 | $56.55 | $57.59 | $54.86 | 864,327 |
| 2018-04-11 | $56.76 | $57.37 | $56.31 | $56.55 | $53.87 | 1,037,061 |
| 2018-04-10 | $58.06 | $58.34 | $56.51 | $57.03 | $54.32 | 1,588,191 |
| 2018-04-09 | $58.81 | $59.12 | $56.36 | $56.49 | $53.81 | 1,441,539 |
| 2018-04-06 | $60.87 | $61.41 | $57.78 | $58.65 | $55.87 | 1,409,703 |
| 2018-04-05 | $61.39 | $62.36 | $60.78 | $62.06 | $59.11 | 715,650 |
| 2018-04-04 | $59.41 | $60.92 | $58.95 | $60.78 | $57.90 | 1,131,546 |
| 2018-04-03 | $60.10 | $61.35 | $59.86 | $61.13 | $58.23 | 934,634 |
| 2018-04-02 | $60.86 | $61.48 | $58.80 | $59.79 | $56.95 | 617,078 |
| 2018-03-29 | $60.64 | $61.60 | $59.93 | $61.07 | $58.17 | 738,534 |
| 2018-03-28 | $59.50 | $59.88 | $58.19 | $59.63 | $56.80 | 656,489 |
| 2018-03-27 | $61.23 | $61.23 | $58.93 | $59.47 | $56.65 | 670,533 |
| 2018-03-26 | $59.42 | $60.83 | $58.64 | $60.74 | $57.86 | 706,673 |
| 2018-03-23 | $61.52 | $62.21 | $58.33 | $58.41 | $55.64 | 885,368 |
| 2018-03-22 | $63.22 | $63.94 | $60.92 | $61.06 | $58.16 | 908,463 |
| 2018-03-21 | $63.91 | $65.25 | $63.52 | $64.12 | $61.08 | 531,861 |
| 2018-03-20 | $64.45 | $64.68 | $63.89 | $63.95 | $60.92 | 578,942 |
| 2018-03-19 | $65.56 | $65.83 | $63.61 | $64.32 | $61.27 | 653,806 |
| 2018-03-16 | $64.60 | $66.09 | $64.43 | $65.96 | $62.83 | 958,122 |
| 2018-03-15 | $64.81 | $64.81 | $63.73 | $64.46 | $61.40 | 527,004 |
| 2018-03-14 | $65.12 | $65.40 | $64.33 | $64.56 | $61.50 | 492,573 |
| 2018-03-13 | $65.72 | $65.96 | $64.68 | $64.99 | $61.91 | 535,738 |
| 2018-03-12 | $65.67 | $66.06 | $64.83 | $65.45 | $62.34 | 886,664 |
| 2018-03-09 | $64.85 | $65.66 | $64.71 | $65.45 | $62.34 | 1,046,565 |
| 2018-03-08 | $64.12 | $64.29 | $63.02 | $64.05 | $61.01 | 761,789 |
| 2018-03-07 | $63.13 | $64.53 | $62.86 | $64.02 | $60.74 | 674,225 |
| 2018-03-06 | $64.00 | $64.87 | $63.39 | $64.27 | $60.98 | 857,137 |
| 2018-03-05 | $62.73 | $64.51 | $62.57 | $63.92 | $60.65 | 513,026 |
| 2018-03-02 | $62.55 | $63.63 | $61.38 | $63.48 | $60.23 | 588,974 |
| 2018-03-01 | $64.11 | $64.54 | $62.44 | $63.00 | $59.78 | 556,877 |
| 2018-02-28 | $65.44 | $66.05 | $64.23 | $64.27 | $60.98 | 867,678 |
| 2018-02-27 | $66.00 | $66.64 | $65.14 | $65.19 | $61.86 | 782,781 |
| 2018-02-26 | $65.40 | $66.20 | $64.86 | $65.99 | $62.61 | 731,147 |
| 2018-02-23 | $63.20 | $65.54 | $62.51 | $65.50 | $62.15 | 1,871,138 |
| 2018-02-22 | $63.53 | $64.15 | $62.48 | $62.50 | $59.30 | 846,844 |
| 2018-02-21 | $63.87 | $64.41 | $63.19 | $63.25 | $60.01 | 709,174 |
| 2018-02-20 | $63.40 | $64.41 | $63.40 | $63.87 | $60.60 | 589,170 |
| 2018-02-16 | $64.22 | $64.54 | $63.76 | $63.85 | $60.58 | 678,425 |
| 2018-02-15 | $64.75 | $64.82 | $63.64 | $64.66 | $61.35 | 729,235 |
| 2018-02-14 | $62.70 | $64.31 | $62.59 | $64.03 | $60.75 | 932,655 |
| 2018-02-13 | $62.46 | $62.76 | $62.07 | $62.67 | $59.46 | 468,333 |
| 2018-02-12 | $62.74 | $64.03 | $62.04 | $62.69 | $59.48 | 779,671 |
| 2018-02-09 | $62.52 | $62.84 | $58.92 | $62.23 | $59.05 | 1,288,262 |
| 2018-02-08 | $63.16 | $63.90 | $60.29 | $60.29 | $57.21 | 1,315,061 |
| 2018-02-07 | $62.17 | $63.93 | $62.17 | $62.75 | $59.54 | 674,137 |
| 2018-02-06 | $59.55 | $63.13 | $59.01 | $62.59 | $59.39 | 1,669,827 |
| 2018-02-05 | $62.09 | $63.46 | $60.35 | $60.91 | $57.79 | 1,769,475 |
| 2018-02-02 | $63.27 | $64.71 | $62.66 | $63.10 | $59.87 | 2,827,069 |
| 2018-02-01 | $59.35 | $60.93 | $59.35 | $60.60 | $57.50 | 919,067 |
| 2018-01-31 | $59.38 | $60.08 | $59.38 | $59.66 | $56.61 | 761,345 |
| 2018-01-30 | $59.49 | $60.00 | $59.03 | $59.17 | $56.14 | 504,192 |
| 2018-01-29 | $60.47 | $60.83 | $58.94 | $60.11 | $57.03 | 669,044 |
| 2018-01-26 | $59.75 | $60.89 | $59.28 | $60.76 | $57.65 | 982,150 |
| 2018-01-25 | $59.89 | $59.89 | $58.77 | $59.30 | $56.27 | 385,260 |
| 2018-01-24 | $59.65 | $60.49 | $59.16 | $59.68 | $56.63 | 438,427 |
| 2018-01-23 | $58.99 | $59.94 | $58.79 | $59.46 | $56.42 | 771,674 |
| 2018-01-22 | $58.80 | $59.30 | $57.95 | $59.09 | $56.07 | 890,166 |
| 2018-01-19 | $58.65 | $59.46 | $58.40 | $59.03 | $56.01 | 751,370 |
| 2018-01-18 | $59.75 | $59.79 | $57.85 | $58.50 | $55.51 | 1,353,386 |
| 2018-01-17 | $60.12 | $60.46 | $59.48 | $59.55 | $56.50 | 1,298,948 |
| 2018-01-16 | $61.80 | $62.51 | $59.72 | $59.91 | $56.85 | 1,086,663 |
| 2018-01-12 | $60.96 | $61.49 | $60.77 | $61.19 | $58.06 | 664,084 |
| 2018-01-11 | $61.19 | $61.38 | $60.34 | $60.82 | $57.71 | 756,953 |
| 2018-01-10 | $61.54 | $61.93 | $60.97 | $61.29 | $58.15 | 854,826 |
| 2018-01-09 | $60.39 | $61.95 | $60.19 | $61.61 | $58.46 | 919,546 |
| 2018-01-08 | $59.86 | $60.59 | $59.74 | $60.33 | $57.24 | 916,084 |
| 2018-01-05 | $58.67 | $59.85 | $58.10 | $59.72 | $56.66 | 618,215 |
| 2018-01-04 | $59.00 | $59.84 | $58.46 | $58.78 | $55.77 | 1,020,800 |
| 2018-01-03 | $57.88 | $59.14 | $57.82 | $58.45 | $55.46 | 1,091,022 |
| 2018-01-02 | $57.23 | $57.29 | $55.86 | $57.20 | $54.27 | 432,885 |
| 2017-12-29 | $57.06 | $57.48 | $56.78 | $57.14 | $54.22 | 403,552 |
| 2017-12-28 | $56.79 | $56.93 | $56.14 | $56.87 | $53.96 | 381,495 |
| 2017-12-27 | $57.27 | $57.44 | $56.47 | $56.79 | $53.88 | 327,166 |
| 2017-12-26 | $57.60 | $57.74 | $57.06 | $57.12 | $54.20 | 248,151 |
| 2017-12-22 | $57.28 | $57.90 | $56.82 | $57.70 | $54.75 | 396,117 |
| 2017-12-21 | $56.12 | $57.37 | $56.12 | $57.00 | $54.08 | 576,433 |
| 2017-12-20 | $56.22 | $56.22 | $55.44 | $55.96 | $53.10 | 387,133 |
| 2017-12-19 | $56.54 | $56.81 | $55.65 | $55.74 | $52.89 | 492,484 |
| 2017-12-18 | $56.32 | $56.72 | $55.48 | $56.28 | $53.40 | 378,730 |
| 2017-12-15 | $54.96 | $56.13 | $54.68 | $55.95 | $53.09 | 674,469 |
| 2017-12-14 | $55.71 | $56.43 | $54.65 | $54.90 | $52.09 | 780,856 |
| 2017-12-13 | $56.00 | $56.56 | $55.50 | $55.65 | $52.80 | 1,064,144 |
| 2017-12-12 | $55.27 | $56.51 | $55.11 | $56.21 | $53.33 | 644,187 |
| 2017-12-11 | $55.26 | $55.32 | $54.84 | $55.02 | $52.21 | 461,050 |
| 2017-12-08 | $54.25 | $55.33 | $53.55 | $55.31 | $52.48 | 454,641 |
| 2017-12-07 | $53.27 | $54.68 | $53.01 | $53.98 | $51.22 | 523,155 |
| 2017-12-06 | $53.64 | $53.71 | $53.19 | $53.47 | $50.73 | 598,534 |
| 2017-12-05 | $54.75 | $54.90 | $53.74 | $53.90 | $51.14 | 389,778 |
| 2017-12-04 | $53.67 | $55.39 | $53.67 | $54.70 | $51.90 | 1,268,599 |
| 2017-12-01 | $52.05 | $52.99 | $50.36 | $52.94 | $50.23 | 818,574 |
| 2017-11-30 | $51.98 | $52.93 | $51.82 | $51.84 | $49.19 | 785,219 |
| 2017-11-29 | $51.28 | $52.57 | $51.16 | $51.77 | $49.12 | 902,372 |
| 2017-11-28 | $49.98 | $51.09 | $49.42 | $50.93 | $48.32 | 928,150 |
| 2017-11-27 | $49.45 | $49.96 | $49.19 | $49.78 | $47.23 | 528,855 |
| 2017-11-24 | $50.07 | $50.16 | $49.58 | $49.64 | $47.10 | 169,492 |
| 2017-11-22 | $50.36 | $50.90 | $49.82 | $49.93 | $47.38 | 548,005 |
| 2017-11-21 | $49.71 | $50.54 | $49.60 | $50.37 | $47.79 | 407,828 |
| 2017-11-20 | $49.28 | $49.80 | $49.17 | $49.54 | $47.01 | 313,790 |
| 2017-11-17 | $49.06 | $49.57 | $48.99 | $49.30 | $46.78 | 425,753 |
| 2017-11-16 | $49.06 | $49.74 | $49.03 | $49.32 | $46.80 | 592,253 |
| 2017-11-15 | $48.85 | $49.39 | $48.13 | $48.68 | $46.19 | 772,513 |
| 2017-11-14 | $49.55 | $49.70 | $48.94 | $49.18 | $46.66 | 844,182 |
| 2017-11-13 | $50.18 | $50.42 | $49.68 | $49.73 | $47.19 | 580,279 |
| 2017-11-10 | $50.71 | $51.14 | $50.26 | $50.33 | $47.76 | 766,053 |
| 2017-11-09 | $50.20 | $50.68 | $49.50 | $50.35 | $47.77 | 956,402 |
| 2017-11-08 | $49.15 | $50.90 | $48.89 | $50.62 | $48.03 | 1,283,349 |
| 2017-11-07 | $50.33 | $50.78 | $48.55 | $49.34 | $46.59 | 1,474,378 |
| 2017-11-06 | $49.86 | $50.29 | $49.75 | $50.21 | $47.41 | 1,076,254 |
| 2017-11-03 | $50.15 | $50.40 | $49.81 | $50.03 | $47.24 | 678,071 |
| 2017-11-02 | $49.59 | $50.31 | $49.32 | $50.10 | $47.30 | 1,077,948 |
| 2017-11-01 | $49.72 | $50.71 | $49.35 | $49.39 | $46.63 | 1,180,933 |
| 2017-10-31 | $49.59 | $49.86 | $48.92 | $49.61 | $46.84 | 923,121 |
| 2017-10-30 | $49.36 | $49.78 | $49.00 | $49.44 | $46.68 | 1,534,203 |
| 2017-10-27 | $51.36 | $51.36 | $49.70 | $49.88 | $47.10 | 2,196,857 |
| 2017-10-26 | $52.89 | $53.76 | $52.72 | $52.96 | $50.00 | 1,371,209 |
| 2017-10-25 | $53.44 | $53.44 | $52.52 | $52.96 | $50.00 | 824,991 |
| 2017-10-24 | $53.29 | $53.46 | $52.61 | $53.20 | $50.23 | 619,088 |
| 2017-10-23 | $53.57 | $53.68 | $52.77 | $52.87 | $49.92 | 776,986 |
| 2017-10-20 | $53.00 | $53.92 | $52.79 | $53.47 | $50.49 | 885,422 |
| 2017-10-19 | $52.15 | $52.57 | $51.83 | $52.52 | $49.59 | 451,092 |
| 2017-10-18 | $52.43 | $52.79 | $52.24 | $52.43 | $49.50 | 600,315 |
| 2017-10-17 | $53.10 | $53.24 | $52.06 | $52.13 | $49.22 | 475,563 |
| 2017-10-16 | $52.95 | $53.63 | $52.84 | $53.00 | $50.04 | 508,410 |
| 2017-10-13 | $53.01 | $53.12 | $52.41 | $53.00 | $50.04 | 426,950 |
| 2017-10-12 | $52.96 | $53.26 | $52.75 | $53.04 | $50.08 | 665,832 |
| 2017-10-11 | $52.75 | $53.05 | $52.44 | $52.95 | $49.99 | 289,236 |
| 2017-10-10 | $53.15 | $53.56 | $52.75 | $52.98 | $50.02 | 972,566 |
| 2017-10-09 | $53.31 | $53.58 | $52.98 | $53.14 | $50.17 | 347,075 |
| 2017-10-06 | $53.10 | $53.52 | $52.57 | $53.30 | $50.32 | 650,394 |
| 2017-10-05 | $52.72 | $53.05 | $52.54 | $52.86 | $49.91 | 476,163 |
| 2017-10-04 | $52.17 | $52.74 | $52.17 | $52.45 | $49.52 | 622,767 |
| 2017-10-03 | $52.05 | $52.45 | $51.90 | $52.19 | $49.28 | 683,239 |
| 2017-10-02 | $51.71 | $51.85 | $51.22 | $51.75 | $48.86 | 635,846 |
| 2017-09-29 | $51.55 | $52.27 | $51.50 | $51.57 | $48.69 | 355,618 |
| 2017-09-28 | $51.17 | $51.80 | $51.05 | $51.58 | $48.70 | 443,583 |
| 2017-09-27 | $50.48 | $51.53 | $50.48 | $51.22 | $48.36 | 651,678 |
| 2017-09-26 | $49.55 | $50.25 | $49.17 | $50.04 | $47.25 | 659,525 |
| 2017-09-25 | $49.52 | $49.65 | $49.09 | $49.36 | $46.60 | 335,100 |
| 2017-09-22 | $49.59 | $49.90 | $49.36 | $49.51 | $46.75 | 745,355 |
| 2017-09-21 | $48.85 | $50.06 | $48.85 | $49.85 | $47.07 | 869,423 |
| 2017-09-20 | $48.15 | $49.13 | $47.90 | $48.86 | $46.13 | 848,895 |
| 2017-09-19 | $47.50 | $48.62 | $47.41 | $48.17 | $45.48 | 819,556 |
| 2017-09-18 | $47.05 | $47.75 | $47.05 | $47.40 | $44.75 | 345,266 |
| 2017-09-15 | $46.86 | $47.09 | $46.56 | $46.87 | $44.25 | 950,291 |
| 2017-09-14 | $47.28 | $47.69 | $46.72 | $46.87 | $44.25 | 470,541 |
| 2017-09-13 | $46.82 | $47.37 | $46.81 | $47.27 | $44.63 | 348,978 |
| 2017-09-12 | $46.08 | $47.09 | $46.08 | $47.08 | $44.45 | 384,804 |
| 2017-09-11 | $45.91 | $46.26 | $44.59 | $46.08 | $43.51 | 621,103 |
| 2017-09-08 | $44.99 | $45.68 | $44.95 | $45.34 | $42.81 | 408,190 |
| 2017-09-07 | $45.84 | $45.84 | $44.45 | $45.12 | $42.60 | 428,583 |
| 2017-09-06 | $45.84 | $45.92 | $45.16 | $45.74 | $43.19 | 902,263 |
| 2017-09-05 | $47.11 | $47.23 | $45.47 | $45.73 | $43.18 | 630,619 |
| 2017-09-01 | $46.82 | $47.67 | $46.82 | $47.35 | $44.71 | 448,652 |
| 2017-08-31 | $46.56 | $47.21 | $46.30 | $46.84 | $44.23 | 507,492 |
| 2017-08-30 | $46.20 | $46.55 | $45.89 | $46.39 | $43.80 | 326,854 |
| 2017-08-29 | $45.80 | $46.20 | $45.34 | $46.09 | $43.52 | 414,974 |
| 2017-08-28 | $46.38 | $46.54 | $46.12 | $46.34 | $43.75 | 327,991 |
| 2017-08-25 | $46.06 | $46.51 | $44.08 | $46.22 | $43.64 | 429,399 |
| 2017-08-24 | $46.52 | $46.54 | $45.79 | $45.81 | $43.25 | 735,948 |
| 2017-08-23 | $46.34 | $46.64 | $45.88 | $46.30 | $43.72 | 333,914 |
| 2017-08-22 | $46.31 | $46.54 | $45.89 | $46.34 | $43.75 | 398,582 |
| 2017-08-21 | $46.11 | $46.26 | $45.63 | $45.82 | $43.26 | 491,877 |
| 2017-08-18 | $45.87 | $46.51 | $45.60 | $46.07 | $43.50 | 976,873 |
| 2017-08-17 | $47.21 | $47.21 | $45.96 | $46.13 | $43.55 | 1,020,793 |
| 2017-08-16 | $48.01 | $48.56 | $47.18 | $47.30 | $44.66 | 3,008,633 |
| 2017-08-15 | $46.20 | $46.76 | $45.89 | $46.07 | $43.50 | 531,950 |
| 2017-08-14 | $46.30 | $46.57 | $45.81 | $46.00 | $43.43 | 569,461 |
| 2017-08-11 | $45.52 | $45.87 | $45.40 | $45.67 | $43.12 | 429,005 |
| 2017-08-10 | $45.56 | $46.04 | $45.41 | $45.47 | $42.93 | 540,696 |
| 2017-08-09 | $45.55 | $45.90 | $45.07 | $45.87 | $43.31 | 340,259 |
| 2017-08-08 | $45.70 | $46.23 | $45.54 | $45.83 | $43.27 | 515,724 |
| 2017-08-07 | $46.12 | $46.22 | $45.83 | $45.91 | $43.11 | 491,020 |
| 2017-08-04 | $45.67 | $46.58 | $45.38 | $46.11 | $43.30 | 1,142,725 |
| 2017-08-03 | $45.08 | $45.73 | $44.94 | $45.34 | $42.58 | 849,635 |
| 2017-08-02 | $45.67 | $46.31 | $44.59 | $45.09 | $42.34 | 1,540,382 |
| 2017-08-01 | $45.99 | $46.28 | $45.03 | $45.60 | $42.82 | 830,493 |
| 2017-07-31 | $46.40 | $46.50 | $45.19 | $45.76 | $42.97 | 770,545 |
| 2017-07-28 | $45.44 | $46.49 | $45.44 | $45.98 | $43.18 | 1,480,160 |
| 2017-07-27 | $46.23 | $46.23 | $44.67 | $45.13 | $42.38 | 1,861,295 |
| 2017-07-26 | $46.20 | $46.62 | $45.87 | $45.98 | $43.18 | 578,227 |
| 2017-07-25 | $45.49 | $46.04 | $45.42 | $46.00 | $43.20 | 941,926 |
| 2017-07-24 | $44.63 | $45.62 | $44.63 | $45.29 | $42.53 | 875,582 |
| 2017-07-21 | $44.57 | $44.71 | $44.23 | $44.53 | $41.82 | 442,114 |
| 2017-07-20 | $44.29 | $44.76 | $44.22 | $44.60 | $41.88 | 459,643 |
| 2017-07-19 | $43.78 | $44.36 | $43.75 | $44.31 | $41.61 | 605,334 |
| 2017-07-18 | $43.20 | $43.84 | $43.08 | $43.76 | $41.09 | 379,874 |
| 2017-07-17 | $43.30 | $43.49 | $42.96 | $43.27 | $40.63 | 377,783 |
| 2017-07-14 | $42.64 | $43.46 | $42.23 | $43.28 | $40.64 | 329,400 |
| 2017-07-13 | $42.73 | $43.07 | $42.66 | $42.88 | $40.27 | 421,354 |
| 2017-07-12 | $42.67 | $43.14 | $42.54 | $42.80 | $40.19 | 303,716 |
| 2017-07-11 | $42.59 | $43.07 | $42.31 | $42.64 | $40.04 | 400,977 |
| 2017-07-10 | $42.42 | $43.10 | $42.38 | $42.66 | $40.06 | 444,673 |
| 2017-07-07 | $42.43 | $42.60 | $41.92 | $42.55 | $39.96 | 717,120 |
| 2017-07-06 | $42.92 | $43.00 | $41.95 | $42.14 | $39.57 | 762,220 |
| 2017-07-05 | $42.94 | $43.38 | $42.35 | $42.91 | $40.29 | 764,504 |
| 2017-07-03 | $42.61 | $43.37 | $42.58 | $42.91 | $40.29 | 305,222 |
| 2017-06-30 | $42.24 | $42.58 | $41.70 | $42.46 | $39.87 | 518,580 |
| 2017-06-29 | $42.53 | $42.67 | $41.30 | $41.95 | $39.39 | 457,961 |
| 2017-06-28 | $42.06 | $42.10 | $41.44 | $41.93 | $39.37 | 485,704 |
| 2017-06-27 | $41.01 | $41.80 | $40.83 | $41.59 | $39.06 | 320,420 |
| 2017-06-26 | $40.79 | $41.11 | $40.27 | $40.92 | $38.43 | 350,240 |
| 2017-06-23 | $40.92 | $41.18 | $40.45 | $40.56 | $38.09 | 1,221,023 |
| 2017-06-22 | $41.06 | $41.09 | $40.76 | $40.79 | $38.30 | 273,968 |
| 2017-06-21 | $41.80 | $42.20 | $40.99 | $41.10 | $38.60 | 419,349 |
| 2017-06-20 | $42.03 | $42.20 | $41.64 | $41.74 | $39.20 | 335,258 |
| 2017-06-19 | $41.62 | $42.28 | $41.60 | $42.09 | $39.52 | 847,400 |
| 2017-06-16 | $41.74 | $41.82 | $41.19 | $41.42 | $38.90 | 581,043 |
| 2017-06-15 | $41.71 | $42.32 | $41.58 | $41.70 | $39.16 | 427,409 |
| 2017-06-14 | $41.68 | $42.07 | $41.19 | $41.98 | $39.42 | 703,641 |
| 2017-06-13 | $42.61 | $42.71 | $41.69 | $42.08 | $39.52 | 714,891 |
| 2017-06-12 | $41.70 | $42.34 | $40.97 | $42.24 | $39.67 | 882,608 |
| 2017-06-09 | $41.22 | $42.17 | $41.11 | $41.47 | $38.94 | 583,915 |
| 2017-06-08 | $39.96 | $40.90 | $39.88 | $40.80 | $38.31 | 956,595 |
| 2017-06-07 | $39.81 | $40.71 | $39.52 | $39.95 | $37.52 | 777,606 |
| 2017-06-06 | $39.10 | $39.73 | $38.86 | $39.61 | $37.20 | 476,128 |
| 2017-06-05 | $39.31 | $40.00 | $39.31 | $39.56 | $37.15 | 509,519 |
| 2017-06-02 | $39.38 | $39.61 | $38.79 | $39.34 | $36.94 | 602,036 |
| 2017-06-01 | $39.15 | $39.96 | $38.93 | $39.78 | $37.36 | 411,509 |
| 2017-05-31 | $39.06 | $39.20 | $37.92 | $38.93 | $36.56 | 638,723 |
| 2017-05-30 | $39.50 | $39.67 | $38.91 | $38.98 | $36.60 | 332,612 |
| 2017-05-26 | $39.53 | $39.83 | $39.32 | $39.69 | $37.27 | 377,440 |
| 2017-05-25 | $39.04 | $39.72 | $39.00 | $39.57 | $37.16 | 488,001 |
| 2017-05-24 | $39.27 | $39.41 | $38.60 | $38.86 | $36.49 | 639,456 |
| 2017-05-23 | $39.26 | $39.27 | $38.34 | $39.17 | $36.78 | 1,120,926 |
| 2017-05-22 | $40.13 | $40.24 | $39.41 | $39.85 | $37.42 | 509,772 |
| 2017-05-19 | $39.85 | $40.39 | $39.85 | $39.94 | $37.51 | 641,818 |
| 2017-05-18 | $39.64 | $40.15 | $39.01 | $39.73 | $37.31 | 643,939 |
| 2017-05-17 | $41.60 | $41.84 | $39.85 | $39.91 | $37.48 | 609,993 |
| 2017-05-16 | $42.73 | $43.07 | $42.35 | $42.82 | $40.21 | 380,307 |
| 2017-05-15 | $42.07 | $42.67 | $41.76 | $42.62 | $40.02 | 408,189 |
| 2017-05-12 | $42.06 | $42.28 | $40.71 | $41.85 | $39.30 | 397,263 |
| 2017-05-11 | $42.79 | $43.35 | $42.03 | $42.42 | $39.83 | 495,849 |
| 2017-05-10 | $43.14 | $43.57 | $42.75 | $43.38 | $40.50 | 580,508 |
| 2017-05-09 | $42.71 | $43.39 | $42.62 | $43.19 | $40.32 | 560,483 |
| 2017-05-08 | $42.85 | $42.85 | $42.32 | $42.62 | $39.79 | 310,724 |
| 2017-05-05 | $43.07 | $43.28 | $42.77 | $42.85 | $40.00 | 342,313 |
| 2017-05-04 | $43.61 | $43.79 | $42.68 | $42.99 | $40.13 | 615,696 |
| 2017-05-03 | $42.70 | $43.64 | $41.91 | $43.54 | $40.65 | 583,253 |
| 2017-05-02 | $42.38 | $43.10 | $42.27 | $42.99 | $40.13 | 841,790 |
| 2017-05-01 | $42.46 | $43.17 | $41.89 | $42.73 | $39.89 | 944,832 |
| 2017-04-28 | $43.03 | $43.64 | $41.76 | $42.04 | $39.25 | 2,828,747 |
| 2017-04-27 | $39.38 | $39.53 | $38.42 | $38.52 | $35.96 | 876,791 |
| 2017-04-26 | $39.55 | $39.98 | $39.33 | $39.36 | $36.74 | 408,118 |
| 2017-04-25 | $39.97 | $40.04 | $39.70 | $39.79 | $37.15 | 392,593 |
| 2017-04-24 | $39.98 | $40.16 | $39.59 | $39.75 | $37.11 | 519,256 |
| 2017-04-21 | $39.11 | $39.81 | $38.91 | $39.01 | $36.42 | 626,136 |
| 2017-04-20 | $38.41 | $39.33 | $38.15 | $39.17 | $36.57 | 525,072 |
| 2017-04-19 | $38.33 | $39.05 | $38.06 | $38.10 | $35.57 | 548,363 |
| 2017-04-18 | $38.09 | $38.33 | $37.39 | $38.05 | $35.52 | 397,718 |
| 2017-04-17 | $37.84 | $38.38 | $37.57 | $38.36 | $35.81 | 346,047 |
| 2017-04-13 | $38.18 | $38.62 | $37.78 | $37.80 | $35.29 | 375,287 |
| 2017-04-12 | $38.92 | $39.10 | $38.23 | $38.28 | $35.74 | 446,372 |
| 2017-04-11 | $38.74 | $39.02 | $38.39 | $38.94 | $36.35 | 401,806 |
| 2017-04-10 | $39.34 | $39.79 | $38.88 | $39.11 | $36.51 | 274,109 |
| 2017-04-07 | $39.41 | $39.72 | $39.19 | $39.41 | $36.79 | 391,841 |
| 2017-04-06 | $38.91 | $39.64 | $38.69 | $39.60 | $36.97 | 534,242 |
| 2017-04-05 | $39.62 | $40.00 | $38.53 | $38.78 | $36.20 | 715,318 |
| 2017-04-04 | $39.13 | $39.65 | $39.09 | $39.50 | $36.88 | 526,972 |
| 2017-04-03 | $40.01 | $40.16 | $39.08 | $39.45 | $36.83 | 464,555 |
| 2017-03-31 | $39.85 | $40.25 | $39.62 | $39.83 | $37.18 | 533,801 |
| 2017-03-30 | $39.40 | $40.02 | $38.95 | $39.96 | $37.30 | 248,926 |
| 2017-03-29 | $39.25 | $39.41 | $38.95 | $39.33 | $36.72 | 372,270 |
| 2017-03-28 | $38.33 | $39.64 | $37.86 | $39.31 | $36.70 | 653,439 |
| 2017-03-27 | $38.54 | $39.11 | $37.81 | $38.42 | $35.87 | 703,882 |
| 2017-03-24 | $39.59 | $40.27 | $39.18 | $39.40 | $36.78 | 570,875 |
| 2017-03-23 | $39.19 | $40.03 | $39.11 | $39.39 | $36.77 | 507,312 |
| 2017-03-22 | $39.36 | $39.85 | $38.93 | $39.14 | $36.54 | 692,253 |
| 2017-03-21 | $41.20 | $41.30 | $39.63 | $39.72 | $37.08 | 1,099,787 |
| 2017-03-20 | $41.00 | $41.20 | $40.01 | $41.03 | $38.30 | 1,037,813 |
| 2017-03-17 | $40.58 | $40.85 | $40.23 | $40.31 | $37.63 | 975,414 |
| 2017-03-16 | $39.68 | $40.94 | $39.44 | $40.77 | $38.06 | 1,367,459 |
| 2017-03-15 | $39.87 | $40.01 | $39.40 | $39.63 | $37.00 | 949,489 |
| 2017-03-14 | $39.03 | $39.81 | $39.01 | $39.77 | $37.13 | 675,156 |
| 2017-03-13 | $39.37 | $39.64 | $39.13 | $39.48 | $36.86 | 832,275 |
| 2017-03-10 | $38.90 | $39.43 | $38.90 | $39.20 | $36.60 | 1,795,917 |
| 2017-03-09 | $39.10 | $39.84 | $39.09 | $39.36 | $36.74 | 499,485 |
| 2017-03-08 | $38.89 | $39.49 | $38.72 | $38.77 | $36.19 | 490,240 |
| 2017-03-07 | $39.38 | $39.38 | $38.51 | $38.68 | $35.88 | 471,280 |
| 2017-03-06 | $39.82 | $39.82 | $39.27 | $39.30 | $36.45 | 597,563 |
| 2017-03-03 | $39.62 | $40.21 | $39.27 | $40.11 | $37.20 | 750,263 |
| 2017-03-02 | $40.75 | $40.75 | $39.25 | $39.51 | $36.65 | 772,737 |
| 2017-03-01 | $40.20 | $41.20 | $39.94 | $40.86 | $37.90 | 1,691,464 |
| 2017-02-28 | $39.35 | $39.57 | $38.81 | $39.54 | $36.68 | 1,059,771 |
| 2017-02-27 | $39.04 | $39.57 | $38.83 | $39.55 | $36.69 | 1,073,238 |
| 2017-02-24 | $39.05 | $39.37 | $38.89 | $39.13 | $36.30 | 577,960 |
| 2017-02-23 | $40.24 | $40.31 | $39.38 | $39.77 | $36.89 | 581,562 |
| 2017-02-22 | $40.58 | $40.87 | $40.09 | $40.16 | $37.25 | 820,530 |
| 2017-02-21 | $40.70 | $41.33 | $40.70 | $40.87 | $37.91 | 2,324,641 |
| 2017-02-17 | $40.14 | $40.67 | $40.00 | $40.53 | $37.59 | 633,678 |
| 2017-02-16 | $40.69 | $40.97 | $40.20 | $40.39 | $37.46 | 862,412 |
| 2017-02-15 | $40.68 | $41.05 | $40.34 | $40.76 | $37.81 | 3,077,973 |
| 2017-02-14 | $40.53 | $40.93 | $40.06 | $40.69 | $37.74 | 1,462,834 |
| 2017-02-13 | $41.17 | $41.17 | $40.62 | $40.80 | $37.84 | 1,589,781 |
| 2017-02-10 | $41.01 | $41.99 | $40.74 | $40.75 | $37.80 | 1,957,866 |
| 2017-02-09 | $39.04 | $40.51 | $39.04 | $40.22 | $37.31 | 676,011 |
| 2017-02-08 | $39.04 | $39.11 | $38.12 | $39.05 | $36.22 | 691,533 |
| 2017-02-07 | $40.06 | $40.06 | $39.36 | $39.39 | $36.54 | 349,411 |
| 2017-02-06 | $39.73 | $40.08 | $39.22 | $39.79 | $36.91 | 602,049 |
| 2017-02-03 | $39.91 | $40.10 | $39.31 | $40.06 | $37.16 | 596,867 |
| 2017-02-02 | $39.04 | $39.19 | $38.43 | $38.88 | $36.06 | 569,632 |
| 2017-02-01 | $39.47 | $39.99 | $39.15 | $39.42 | $36.56 | 393,210 |
| 2017-01-31 | $38.97 | $39.50 | $37.35 | $39.30 | $36.45 | 695,375 |
| 2017-01-30 | $38.84 | $39.28 | $38.44 | $39.26 | $36.42 | 377,551 |
| 2017-01-27 | $39.74 | $39.74 | $38.63 | $39.21 | $36.37 | 364,286 |
| 2017-01-26 | $39.66 | $39.99 | $39.57 | $39.69 | $36.82 | 544,264 |
| 2017-01-25 | $39.49 | $39.90 | $38.94 | $39.67 | $36.80 | 366,806 |
| 2017-01-24 | $38.41 | $39.42 | $37.95 | $39.09 | $36.26 | 409,296 |
| 2017-01-23 | $38.29 | $38.68 | $37.74 | $38.29 | $35.52 | 478,984 |
| 2017-01-20 | $38.07 | $38.52 | $37.97 | $38.39 | $35.61 | 622,001 |
| 2017-01-19 | $38.40 | $38.40 | $37.39 | $38.02 | $35.27 | 413,393 |
| 2017-01-18 | $37.80 | $38.21 | $36.72 | $38.16 | $35.40 | 523,505 |
| 2017-01-17 | $38.42 | $38.56 | $37.32 | $37.57 | $34.85 | 586,364 |
| 2017-01-13 | $38.59 | $39.21 | $38.36 | $38.59 | $35.80 | 502,741 |
| 2017-01-12 | $38.19 | $38.45 | $37.53 | $38.22 | $35.45 | 400,853 |
| 2017-01-11 | $38.07 | $38.67 | $37.64 | $38.63 | $35.83 | 597,461 |
| 2017-01-10 | $38.13 | $38.36 | $37.89 | $37.91 | $35.16 | 420,192 |
| 2017-01-09 | $37.91 | $38.13 | $37.25 | $37.69 | $34.96 | 538,039 |
| 2017-01-06 | $37.38 | $38.26 | $37.03 | $38.08 | $35.32 | 731,530 |
| 2017-01-05 | $37.26 | $37.50 | $36.43 | $37.16 | $34.47 | 630,565 |
| 2017-01-04 | $35.89 | $37.49 | $35.78 | $37.34 | $34.64 | 793,668 |
| 2017-01-03 | $35.78 | $36.30 | $35.23 | $35.61 | $33.03 | 623,083 |
| 2016-12-30 | $34.91 | $35.45 | $34.60 | $35.21 | $32.66 | 1,262,953 |
| 2016-12-29 | $35.60 | $35.85 | $34.45 | $34.66 | $32.15 | 715,872 |
| 2016-12-28 | $36.40 | $36.40 | $35.58 | $35.66 | $33.08 | 500,384 |
| 2016-12-27 | $36.32 | $36.74 | $36.06 | $36.28 | $33.65 | 418,524 |
| 2016-12-23 | $35.80 | $36.25 | $35.36 | $36.23 | $33.61 | 318,796 |
| 2016-12-22 | $35.76 | $36.07 | $35.57 | $35.94 | $33.34 | 569,809 |
| 2016-12-21 | $36.01 | $36.22 | $35.31 | $35.63 | $33.05 | 430,060 |
| 2016-12-20 | $36.10 | $36.54 | $35.81 | $36.01 | $33.40 | 1,120,412 |
| 2016-12-19 | $35.57 | $36.03 | $35.15 | $35.79 | $33.20 | 785,325 |
| 2016-12-16 | $36.10 | $36.21 | $35.63 | $35.75 | $33.16 | 692,148 |
| 2016-12-15 | $36.08 | $36.49 | $35.71 | $35.95 | $33.35 | 1,558,102 |
| 2016-12-14 | $35.08 | $36.32 | $35.08 | $35.85 | $33.25 | 1,246,422 |
| 2016-12-13 | $35.95 | $36.11 | $35.22 | $35.41 | $32.85 | 1,210,287 |
| 2016-12-12 | $36.53 | $36.93 | $35.49 | $35.67 | $33.09 | 1,543,803 |
| 2016-12-09 | $36.05 | $36.14 | $35.67 | $35.86 | $33.26 | 1,130,450 |
| 2016-12-08 | $36.24 | $37.80 | $34.01 | $35.91 | $33.31 | 2,788,844 |
| 2016-12-07 | $37.12 | $38.23 | $37.02 | $37.94 | $35.19 | 974,649 |
| 2016-12-06 | $37.61 | $38.00 | $36.48 | $36.97 | $34.29 | 2,257,193 |
| 2016-12-05 | $40.19 | $40.65 | $39.10 | $39.48 | $36.62 | 1,346,286 |
| 2016-12-02 | $42.21 | $42.21 | $40.86 | $40.99 | $38.02 | 488,580 |
| 2016-12-01 | $41.54 | $42.86 | $41.34 | $42.45 | $39.38 | 1,067,766 |
| 2016-11-30 | $40.58 | $41.38 | $40.58 | $41.19 | $38.21 | 696,870 |
| 2016-11-29 | $39.82 | $40.09 | $39.37 | $39.87 | $36.98 | 683,784 |
| 2016-11-28 | $40.38 | $40.59 | $40.01 | $40.16 | $37.25 | 561,783 |
| 2016-11-25 | $40.80 | $40.83 | $40.40 | $40.71 | $37.76 | 187,441 |
| 2016-11-23 | $40.99 | $41.01 | $40.25 | $40.81 | $37.85 | 559,560 |
| 2016-11-22 | $40.12 | $40.78 | $40.01 | $40.71 | $37.76 | 608,986 |
| 2016-11-21 | $40.01 | $40.49 | $39.52 | $39.81 | $36.93 | 1,545,234 |
| 2016-11-18 | $40.00 | $40.39 | $39.54 | $39.89 | $37.00 | 489,048 |
| 2016-11-17 | $40.20 | $40.20 | $38.50 | $40.01 | $37.11 | 2,763,765 |
| 2016-11-16 | $37.12 | $38.48 | $37.00 | $38.45 | $35.67 | 1,284,529 |
| 2016-11-15 | $37.87 | $37.92 | $37.39 | $37.70 | $34.97 | 871,411 |
| 2016-11-14 | $37.43 | $38.54 | $37.13 | $38.32 | $35.54 | 891,006 |
| 2016-11-11 | $37.14 | $37.58 | $36.75 | $37.00 | $34.10 | 1,034,296 |
| 2016-11-10 | $36.85 | $39.99 | $36.73 | $37.48 | $34.54 | 2,607,096 |
| 2016-11-09 | $34.00 | $36.65 | $33.69 | $35.86 | $33.05 | 4,167,011 |
| 2016-11-08 | $32.81 | $33.13 | $32.14 | $32.80 | $30.23 | 572,640 |
| 2016-11-07 | $32.55 | $33.65 | $32.55 | $32.90 | $30.32 | 891,581 |
| 2016-11-04 | $31.28 | $32.78 | $31.17 | $32.16 | $29.64 | 1,132,852 |
| 2016-11-03 | $32.44 | $32.68 | $30.77 | $31.11 | $28.67 | 961,547 |
| 2016-11-02 | $31.33 | $31.53 | $30.84 | $30.99 | $28.56 | 1,354,391 |
| 2016-11-01 | $31.21 | $32.06 | $30.96 | $31.49 | $29.02 | 1,371,588 |
| 2016-10-31 | $31.45 | $31.60 | $30.80 | $30.96 | $28.53 | 691,625 |
| 2016-10-28 | $31.68 | $31.81 | $30.84 | $31.28 | $28.83 | 428,314 |
| 2016-10-27 | $32.19 | $32.25 | $31.64 | $31.69 | $29.20 | 467,541 |
| 2016-10-26 | $31.51 | $32.08 | $31.51 | $31.89 | $29.39 | 414,710 |
| 2016-10-25 | $31.71 | $32.17 | $31.49 | $31.80 | $29.31 | 593,657 |
| 2016-10-24 | $30.92 | $31.87 | $30.73 | $31.76 | $29.27 | 766,412 |
| 2016-10-21 | $30.44 | $31.00 | $30.18 | $30.63 | $28.23 | 739,619 |
| 2016-10-20 | $31.16 | $31.63 | $30.52 | $30.73 | $28.32 | 609,662 |
| 2016-10-19 | $30.89 | $31.37 | $30.43 | $31.29 | $28.84 | 459,304 |
| 2016-10-18 | $30.23 | $30.92 | $30.23 | $30.70 | $28.29 | 891,464 |
| 2016-10-17 | $30.90 | $30.90 | $30.19 | $30.25 | $27.88 | 828,740 |
| 2016-10-14 | $32.35 | $32.49 | $30.69 | $30.93 | $28.50 | 1,039,902 |
| 2016-10-13 | $30.68 | $32.40 | $30.24 | $31.94 | $29.43 | 1,688,910 |
| 2016-10-12 | $31.90 | $32.73 | $31.18 | $31.31 | $28.85 | 2,062,321 |
| 2016-10-11 | $31.07 | $34.35 | $30.54 | $33.01 | $30.42 | 3,601,062 |
| 2016-10-10 | $30.98 | $31.50 | $30.80 | $30.89 | $28.47 | 630,314 |
| 2016-10-07 | $30.77 | $30.84 | $30.15 | $30.74 | $28.33 | 979,917 |
| 2016-10-06 | $30.79 | $31.27 | $30.60 | $30.77 | $28.36 | 1,577,837 |
| 2016-10-05 | $30.12 | $30.96 | $30.12 | $30.78 | $28.37 | 769,062 |
| 2016-10-04 | $29.36 | $30.00 | $29.30 | $29.94 | $27.59 | 443,374 |
| 2016-10-03 | $29.60 | $30.01 | $29.09 | $29.23 | $26.94 | 283,402 |
| 2016-09-30 | $28.86 | $30.07 | $28.70 | $29.91 | $27.56 | 394,673 |
| 2016-09-29 | $29.10 | $29.71 | $28.38 | $28.65 | $26.40 | 294,738 |
| 2016-09-28 | $29.11 | $29.22 | $28.47 | $29.09 | $26.81 | 382,543 |
| 2016-09-27 | $28.71 | $29.15 | $28.46 | $28.94 | $26.67 | 634,354 |
| 2016-09-26 | $29.19 | $29.66 | $28.65 | $29.01 | $26.73 | 769,350 |
| 2016-09-23 | $30.18 | $30.52 | $29.93 | $30.07 | $27.71 | 202,588 |
| 2016-09-22 | $30.43 | $30.52 | $30.12 | $30.41 | $28.02 | 350,623 |
| 2016-09-21 | $30.16 | $30.56 | $29.79 | $30.21 | $27.84 | 404,698 |
| 2016-09-20 | $30.20 | $30.53 | $29.75 | $29.87 | $27.53 | 245,965 |
| 2016-09-19 | $30.00 | $30.52 | $29.81 | $30.02 | $27.67 | 437,158 |
| 2016-09-16 | $29.88 | $29.99 | $29.46 | $29.82 | $27.48 | 557,308 |
| 2016-09-15 | $28.96 | $29.98 | $28.96 | $29.91 | $27.56 | 232,047 |
| 2016-09-14 | $28.85 | $29.64 | $28.79 | $29.04 | $26.76 | 347,249 |
| 2016-09-13 | $29.34 | $29.41 | $28.53 | $28.97 | $26.70 | 431,899 |
| 2016-09-12 | $28.91 | $29.88 | $28.62 | $29.81 | $27.47 | 246,679 |
| 2016-09-09 | $29.75 | $30.15 | $29.16 | $29.20 | $26.91 | 545,551 |
| 2016-09-08 | $29.89 | $30.25 | $29.81 | $29.87 | $27.53 | 314,797 |
| 2016-09-07 | $29.23 | $29.98 | $29.14 | $29.89 | $27.55 | 545,273 |
| 2016-09-06 | $29.83 | $29.99 | $29.11 | $29.37 | $27.07 | 429,776 |
| 2016-09-02 | $29.47 | $30.04 | $29.33 | $29.85 | $27.51 | 549,173 |
| 2016-09-01 | $29.74 | $30.20 | $28.59 | $29.39 | $27.08 | 1,129,719 |
| 2016-08-31 | $29.94 | $30.21 | $29.29 | $29.73 | $27.40 | 511,708 |
| 2016-08-30 | $29.23 | $29.87 | $29.19 | $29.86 | $27.52 | 297,795 |
| 2016-08-29 | $29.29 | $29.62 | $29.09 | $29.21 | $26.92 | 415,553 |
| 2016-08-26 | $28.99 | $29.55 | $28.84 | $29.24 | $26.95 | 417,686 |
| 2016-08-25 | $28.52 | $28.98 | $28.52 | $28.91 | $26.64 | 331,675 |
| 2016-08-24 | $28.80 | $29.24 | $28.50 | $28.64 | $26.39 | 357,053 |
| 2016-08-23 | $28.35 | $29.23 | $28.11 | $28.81 | $26.55 | 661,758 |
| 2016-08-22 | $27.82 | $28.40 | $27.65 | $28.35 | $26.13 | 609,133 |
| 2016-08-19 | $27.95 | $28.43 | $27.83 | $28.34 | $26.12 | 409,234 |
| 2016-08-18 | $28.00 | $28.26 | $27.56 | $28.14 | $25.93 | 1,053,936 |
| 2016-08-17 | $27.65 | $28.57 | $27.48 | $28.03 | $25.83 | 997,191 |
| 2016-08-16 | $27.48 | $28.20 | $27.14 | $27.78 | $25.60 | 716,041 |
| 2016-08-15 | $27.07 | $27.74 | $26.99 | $27.66 | $25.49 | 281,820 |
| 2016-08-12 | $26.81 | $27.23 | $26.45 | $26.97 | $24.85 | 381,764 |
| 2016-08-11 | $26.66 | $27.06 | $26.52 | $27.05 | $24.93 | 346,417 |
| 2016-08-10 | $26.55 | $26.56 | $26.33 | $26.49 | $24.41 | 337,221 |
| 2016-08-09 | $26.44 | $26.76 | $26.26 | $26.62 | $24.53 | 375,476 |
| 2016-08-08 | $26.85 | $27.22 | $26.49 | $26.63 | $24.31 | 309,879 |
| 2016-08-05 | $26.20 | $26.87 | $25.80 | $26.72 | $24.40 | 277,847 |
| 2016-08-04 | $25.69 | $25.92 | $25.36 | $25.77 | $23.53 | 264,358 |
| 2016-08-03 | $24.91 | $25.95 | $24.73 | $25.63 | $23.40 | 665,540 |
| 2016-08-02 | $25.94 | $26.03 | $24.46 | $24.78 | $22.62 | 761,866 |
| 2016-08-01 | $26.97 | $27.50 | $25.88 | $25.90 | $23.65 | 1,444,501 |
| 2016-07-29 | $26.26 | $27.28 | $25.85 | $26.95 | $24.60 | 1,264,827 |
| 2016-07-28 | $24.92 | $25.42 | $24.49 | $25.26 | $23.06 | 1,084,942 |
| 2016-07-27 | $24.68 | $25.19 | $24.50 | $24.91 | $22.74 | 1,019,375 |
| 2016-07-26 | $24.10 | $24.57 | $23.88 | $24.57 | $22.43 | 358,122 |
| 2016-07-25 | $24.25 | $24.37 | $24.01 | $24.20 | $22.09 | 270,811 |
| 2016-07-22 | $24.41 | $24.41 | $23.92 | $24.25 | $22.14 | 302,898 |
| 2016-07-21 | $24.22 | $24.51 | $24.12 | $24.26 | $22.15 | 529,802 |
| 2016-07-20 | $23.91 | $24.22 | $23.59 | $24.18 | $22.08 | 606,004 |
| 2016-07-19 | $23.58 | $23.97 | $23.42 | $23.76 | $21.69 | 551,102 |
| 2016-07-18 | $23.53 | $23.95 | $23.24 | $23.76 | $21.69 | 378,315 |
| 2016-07-15 | $24.16 | $24.63 | $23.47 | $23.50 | $21.46 | 708,637 |
| 2016-07-14 | $24.70 | $25.08 | $23.14 | $23.91 | $21.83 | 1,887,306 |
| 2016-07-13 | $23.88 | $24.11 | $23.39 | $24.07 | $21.98 | 640,658 |
| 2016-07-12 | $23.44 | $24.23 | $23.11 | $24.05 | $21.96 | 604,876 |
| 2016-07-11 | $22.94 | $23.38 | $22.86 | $23.08 | $21.07 | 739,050 |
| 2016-07-08 | $22.65 | $23.23 | $22.57 | $22.71 | $20.73 | 992,990 |
| 2016-07-07 | $21.67 | $22.80 | $21.65 | $22.41 | $20.46 | 1,361,353 |
| 2016-07-06 | $21.21 | $21.69 | $20.51 | $21.50 | $19.63 | 1,113,517 |
| 2016-07-05 | $21.82 | $22.00 | $21.14 | $21.35 | $19.49 | 1,021,057 |
| 2016-07-01 | $22.25 | $22.82 | $21.91 | $22.21 | $20.28 | 695,495 |
| 2016-06-30 | $22.23 | $22.55 | $21.42 | $22.53 | $20.57 | 1,016,039 |
| 2016-06-29 | $21.81 | $22.46 | $21.32 | $22.22 | $20.29 | 1,021,507 |
| 2016-06-28 | $21.37 | $22.07 | $20.95 | $21.53 | $19.66 | 1,578,080 |
| 2016-06-27 | $22.37 | $22.50 | $21.08 | $21.15 | $19.31 | 1,297,800 |
| 2016-06-24 | $23.53 | $24.04 | $22.56 | $22.96 | $20.96 | 2,698,048 |
| 2016-06-23 | $25.54 | $25.95 | $25.53 | $25.79 | $23.55 | 404,820 |
| 2016-06-22 | $24.66 | $25.36 | $24.66 | $25.00 | $22.82 | 542,734 |
| 2016-06-21 | $24.81 | $24.95 | $24.40 | $24.62 | $22.48 | 324,981 |
| 2016-06-20 | $24.66 | $25.56 | $24.65 | $24.71 | $22.56 | 517,460 |
| 2016-06-17 | $23.75 | $25.11 | $23.49 | $24.29 | $22.18 | 1,385,749 |
| 2016-06-16 | $23.76 | $23.81 | $23.03 | $23.64 | $21.58 | 577,118 |
| 2016-06-15 | $23.76 | $24.77 | $23.59 | $24.11 | $22.01 | 742,078 |
| 2016-06-14 | $24.33 | $24.71 | $23.45 | $23.60 | $21.55 | 549,801 |
| 2016-06-13 | $24.63 | $25.25 | $24.28 | $24.38 | $22.26 | 442,521 |
| 2016-06-10 | $25.24 | $25.40 | $24.39 | $24.75 | $22.60 | 582,889 |
| 2016-06-09 | $26.14 | $26.14 | $25.14 | $25.74 | $23.50 | 500,757 |
| 2016-06-08 | $26.46 | $26.75 | $26.15 | $26.28 | $23.99 | 453,655 |
| 2016-06-07 | $26.96 | $26.97 | $26.53 | $26.53 | $24.22 | 309,723 |
| 2016-06-06 | $26.48 | $27.11 | $26.39 | $26.93 | $24.59 | 535,637 |
| 2016-06-03 | $27.49 | $27.49 | $25.84 | $26.43 | $24.13 | 820,423 |
| 2016-06-02 | $28.05 | $28.08 | $27.58 | $28.04 | $25.60 | 740,157 |
| 2016-06-01 | $27.62 | $28.22 | $27.04 | $28.01 | $25.57 | 888,774 |
| 2016-05-31 | $28.38 | $28.77 | $27.79 | $27.89 | $25.46 | 925,493 |
| 2016-05-27 | $27.24 | $28.29 | $27.22 | $28.23 | $25.77 | 577,894 |
| 2016-05-26 | $27.77 | $27.80 | $27.01 | $27.29 | $24.92 | 876,676 |
| 2016-05-25 | $26.65 | $27.97 | $26.65 | $27.82 | $25.40 | 1,525,684 |
| 2016-05-24 | $25.68 | $26.62 | $25.68 | $26.46 | $24.16 | 611,301 |
| 2016-05-23 | $25.30 | $25.74 | $25.17 | $25.47 | $23.25 | 515,330 |
| 2016-05-20 | $24.48 | $25.47 | $24.39 | $25.29 | $23.09 | 1,000,087 |
| 2016-05-19 | $24.38 | $24.77 | $24.03 | $24.32 | $22.20 | 809,763 |
| 2016-05-18 | $23.56 | $24.88 | $23.56 | $24.59 | $22.45 | 1,194,320 |
| 2016-05-17 | $24.07 | $24.44 | $23.63 | $23.76 | $21.47 | 1,201,317 |
| 2016-05-16 | $24.22 | $24.63 | $23.92 | $24.21 | $21.88 | 586,642 |
| 2016-05-13 | $24.35 | $24.82 | $23.88 | $24.17 | $21.84 | 393,641 |
| 2016-05-12 | $24.74 | $25.04 | $23.93 | $24.37 | $22.03 | 915,166 |
| 2016-05-11 | $24.92 | $25.45 | $24.51 | $24.57 | $22.21 | 1,187,233 |
| 2016-05-10 | $24.10 | $25.08 | $23.89 | $25.02 | $22.61 | 1,395,319 |
| 2016-05-09 | $24.06 | $24.06 | $23.30 | $23.89 | $21.59 | 1,172,252 |
| 2016-05-06 | $24.34 | $24.67 | $23.73 | $24.00 | $21.69 | 845,742 |
| 2016-05-05 | $24.40 | $25.22 | $23.94 | $24.44 | $22.09 | 850,255 |
| 2016-05-04 | $24.82 | $25.21 | $23.88 | $24.30 | $21.96 | 1,129,405 |
| 2016-05-03 | $25.72 | $25.72 | $24.13 | $25.17 | $22.75 | 1,131,977 |
| 2016-05-02 | $26.66 | $26.78 | $25.45 | $25.96 | $23.46 | 1,344,719 |
| 2016-04-29 | $26.80 | $26.80 | $25.30 | $26.40 | $23.86 | 1,949,041 |
| 2016-04-28 | $26.54 | $27.64 | $25.91 | $26.07 | $23.56 | 1,376,692 |
| 2016-04-27 | $27.00 | $27.07 | $26.26 | $26.80 | $24.22 | 641,165 |
| 2016-04-26 | $27.09 | $27.43 | $26.71 | $27.19 | $24.57 | 524,633 |
| 2016-04-25 | $27.15 | $27.58 | $26.76 | $27.12 | $24.51 | 844,511 |
| 2016-04-22 | $26.61 | $27.94 | $26.61 | $27.40 | $24.76 | 835,631 |
| 2016-04-21 | $26.36 | $27.65 | $26.35 | $26.71 | $24.14 | 1,286,816 |
| 2016-04-20 | $26.11 | $26.60 | $25.46 | $26.27 | $23.74 | 1,021,321 |
| 2016-04-19 | $25.69 | $26.08 | $25.44 | $25.98 | $23.48 | 773,567 |
| 2016-04-18 | $25.07 | $26.62 | $24.25 | $25.63 | $23.16 | 712,883 |
| 2016-04-15 | $26.02 | $26.47 | $25.06 | $25.19 | $22.77 | 898,026 |
| 2016-04-14 | $26.15 | $26.61 | $25.61 | $26.04 | $23.53 | 821,819 |
| 2016-04-13 | $24.93 | $26.44 | $24.58 | $26.15 | $23.63 | 1,380,368 |
| 2016-04-12 | $23.46 | $24.72 | $23.46 | $24.59 | $22.22 | 897,447 |
| 2016-04-11 | $23.06 | $24.13 | $22.91 | $23.23 | $21.00 | 857,850 |
| 2016-04-08 | $22.63 | $23.09 | $22.48 | $22.83 | $20.63 | 1,135,642 |
| 2016-04-07 | $23.27 | $23.56 | $21.54 | $22.33 | $20.18 | 2,282,388 |
| 2016-04-06 | $24.00 | $26.35 | $23.22 | $23.51 | $21.25 | 3,978,182 |
| 2016-04-05 | $23.65 | $24.19 | $22.73 | $23.26 | $21.02 | 2,759,466 |
| 2016-04-04 | $24.99 | $25.46 | $24.61 | $24.99 | $22.59 | 770,843 |
| 2016-04-01 | $24.71 | $25.10 | $24.15 | $25.01 | $22.60 | 856,651 |
| 2016-03-31 | $24.68 | $25.18 | $24.57 | $24.80 | $22.41 | 773,356 |
| 2016-03-30 | $24.64 | $25.92 | $24.53 | $24.83 | $22.44 | 907,728 |
| 2016-03-29 | $23.96 | $24.52 | $23.52 | $24.41 | $22.06 | 638,956 |
| 2016-03-28 | $24.41 | $24.41 | $23.55 | $23.97 | $21.66 | 609,881 |
| 2016-03-24 | $24.02 | $24.52 | $23.67 | $24.30 | $21.96 | 1,075,581 |
| 2016-03-23 | $25.33 | $25.81 | $24.32 | $24.41 | $22.06 | 1,163,327 |
| 2016-03-22 | $25.09 | $26.09 | $25.05 | $25.39 | $22.95 | 1,215,025 |
| 2016-03-21 | $25.47 | $26.16 | $24.56 | $25.41 | $22.97 | 877,892 |
| 2016-03-18 | $24.01 | $26.82 | $23.92 | $25.76 | $23.28 | 3,134,711 |
| 2016-03-17 | $22.32 | $24.77 | $22.32 | $24.16 | $21.84 | 1,986,285 |
| 2016-03-16 | $21.72 | $22.67 | $21.62 | $22.30 | $20.15 | 1,495,669 |
| 2016-03-15 | $22.24 | $22.45 | $21.34 | $21.91 | $19.80 | 996,868 |
| 2016-03-14 | $22.30 | $22.73 | $21.96 | $22.44 | $20.28 | 1,334,981 |
| 2016-03-11 | $21.48 | $22.56 | $21.48 | $22.42 | $20.26 | 1,391,367 |
| 2016-03-10 | $20.96 | $21.28 | $20.40 | $21.11 | $19.08 | 1,255,334 |
| 2016-03-09 | $20.99 | $21.37 | $20.50 | $20.72 | $18.73 | 1,204,812 |
| 2016-03-08 | $21.27 | $21.65 | $20.20 | $20.73 | $18.74 | 1,491,173 |
| 2016-03-07 | $21.26 | $21.91 | $21.08 | $21.40 | $19.34 | 1,570,788 |
| 2016-03-04 | $20.90 | $22.07 | $20.63 | $21.44 | $19.38 | 2,546,740 |
| 2016-03-03 | $19.83 | $21.59 | $19.50 | $21.08 | $19.05 | 1,305,478 |
| 2016-03-02 | $20.68 | $21.50 | $20.34 | $20.44 | $18.47 | 1,287,718 |
| 2016-03-01 | $20.20 | $21.12 | $20.20 | $20.96 | $18.71 | 1,241,985 |
| 2016-02-29 | $20.47 | $20.65 | $20.20 | $20.23 | $18.06 | 1,977,793 |
| 2016-02-26 | $19.83 | $20.62 | $19.83 | $20.39 | $18.21 | 1,283,723 |
| 2016-02-25 | $19.36 | $20.45 | $18.71 | $19.85 | $17.72 | 1,739,144 |
| 2016-02-24 | $19.00 | $19.44 | $17.90 | $19.35 | $17.28 | 1,590,234 |
| 2016-02-23 | $19.92 | $20.16 | $19.10 | $19.32 | $17.25 | 948,104 |
| 2016-02-22 | $20.30 | $20.87 | $19.61 | $19.92 | $17.79 | 1,348,454 |
| 2016-02-19 | $20.58 | $21.10 | $19.98 | $20.32 | $18.14 | 1,835,448 |
| 2016-02-18 | $20.89 | $21.49 | $19.52 | $20.20 | $18.04 | 1,805,982 |
| 2016-02-17 | $20.68 | $21.63 | $19.89 | $21.01 | $18.76 | 2,580,114 |
| 2016-02-16 | $17.42 | $20.49 | $17.40 | $19.72 | $17.61 | 6,825,364 |
| 2016-02-12 | $16.52 | $17.95 | $15.38 | $16.50 | $14.73 | 11,417,672 |
| 2016-02-11 | $25.93 | $26.10 | $24.87 | $25.26 | $22.55 | 1,420,684 |
| 2016-02-10 | $26.97 | $27.73 | $26.65 | $26.65 | $23.80 | 1,029,156 |
| 2016-02-09 | $26.99 | $27.70 | $26.57 | $26.97 | $24.08 | 945,593 |
| 2016-02-08 | $27.69 | $28.05 | $26.87 | $27.49 | $24.55 | 828,387 |
| 2016-02-05 | $28.86 | $29.45 | $27.81 | $27.95 | $24.96 | 1,319,842 |
| 2016-02-04 | $27.81 | $28.94 | $27.59 | $28.38 | $25.34 | 1,344,758 |
| 2016-02-03 | $28.46 | $28.93 | $26.46 | $28.00 | $25.00 | 1,815,787 |
| 2016-02-02 | $29.50 | $29.90 | $27.41 | $28.15 | $25.13 | 2,165,542 |
| 2016-02-01 | $30.45 | $30.45 | $29.46 | $30.00 | $26.79 | 1,423,846 |
| 2016-01-29 | $30.11 | $30.42 | $29.61 | $30.42 | $27.16 | 1,209,760 |
| 2016-01-28 | $31.39 | $31.62 | $29.80 | $30.07 | $26.85 | 1,512,655 |
| 2016-01-27 | $31.64 | $32.10 | $30.95 | $31.18 | $27.84 | 832,392 |
| 2016-01-26 | $32.10 | $32.30 | $31.78 | $31.90 | $28.48 | 805,248 |
| 2016-01-25 | $32.40 | $34.38 | $31.37 | $31.99 | $28.56 | 1,085,630 |
| 2016-01-22 | $33.31 | $34.50 | $32.32 | $32.51 | $29.03 | 721,154 |
| 2016-01-21 | $33.10 | $34.51 | $32.31 | $32.71 | $29.21 | 960,560 |
| 2016-01-20 | $33.54 | $33.54 | $32.02 | $33.10 | $29.55 | 1,480,526 |
| 2016-01-19 | $35.25 | $35.79 | $33.75 | $33.88 | $30.25 | 1,119,691 |
| 2016-01-15 | $35.05 | $35.14 | $32.56 | $34.74 | $31.02 | 2,355,226 |
| 2016-01-14 | $36.07 | $37.31 | $35.20 | $36.16 | $32.29 | 1,025,043 |
| 2016-01-13 | $38.52 | $39.06 | $35.71 | $35.93 | $32.08 | 1,940,049 |
| 2016-01-12 | $38.58 | $39.64 | $37.83 | $38.43 | $34.31 | 2,135,860 |
| 2016-01-11 | $40.18 | $40.18 | $38.87 | $39.25 | $35.05 | 1,162,941 |
| 2016-01-08 | $40.30 | $40.56 | $39.66 | $39.88 | $35.61 | 1,122,489 |
| 2016-01-07 | $40.18 | $40.44 | $39.50 | $39.63 | $35.38 | 1,151,006 |
| 2016-01-06 | $41.00 | $41.08 | $40.25 | $40.77 | $36.40 | 1,706,782 |
| 2016-01-05 | $42.42 | $42.95 | $41.28 | $41.63 | $37.17 | 1,295,527 |
| 2016-01-04 | $41.80 | $43.89 | $40.75 | $42.46 | $37.91 | 878,551 |
| 2015-12-31 | $42.85 | $43.66 | $42.65 | $42.65 | $38.08 | 462,560 |
| 2015-12-30 | $42.89 | $43.35 | $42.75 | $42.96 | $38.36 | 299,731 |
| 2015-12-29 | $42.37 | $43.78 | $42.37 | $42.98 | $38.38 | 439,749 |
| 2015-12-28 | $42.78 | $43.80 | $42.01 | $42.16 | $37.64 | 204,132 |
| 2015-12-24 | $42.74 | $43.90 | $42.48 | $42.55 | $37.99 | 153,618 |
| 2015-12-23 | $42.33 | $43.05 | $42.33 | $42.70 | $38.13 | 335,737 |
| 2015-12-22 | $42.11 | $42.54 | $41.69 | $42.11 | $37.60 | 292,731 |
| 2015-12-21 | $41.74 | $44.70 | $41.51 | $41.86 | $37.38 | 440,744 |
| 2015-12-18 | $42.49 | $42.81 | $41.39 | $41.43 | $36.99 | 922,496 |
| 2015-12-17 | $44.12 | $44.89 | $42.97 | $42.98 | $38.38 | 548,199 |
| 2015-12-16 | $43.93 | $45.38 | $43.35 | $43.94 | $39.23 | 585,472 |
| 2015-12-15 | $43.22 | $43.95 | $43.13 | $43.67 | $38.99 | 433,742 |
| 2015-12-14 | $42.28 | $43.00 | $42.25 | $42.98 | $38.38 | 636,934 |
| 2015-12-11 | $43.00 | $43.01 | $41.41 | $42.49 | $37.94 | 1,034,452 |
| 2015-12-10 | $43.77 | $46.84 | $43.77 | $44.11 | $39.38 | 463,513 |
| 2015-12-09 | $44.70 | $45.22 | $43.51 | $43.82 | $39.13 | 683,161 |
| 2015-12-08 | $45.68 | $45.89 | $44.40 | $45.06 | $40.23 | 1,101,962 |
| 2015-12-07 | $46.25 | $46.93 | $45.83 | $46.10 | $41.16 | 1,065,899 |
| 2015-12-04 | $46.03 | $46.52 | $45.89 | $46.47 | $41.49 | 955,038 |
| 2015-12-03 | $46.69 | $46.88 | $45.12 | $45.80 | $40.89 | 958,784 |
| 2015-12-02 | $46.85 | $47.26 | $46.19 | $46.37 | $41.40 | 696,742 |
| 2015-12-01 | $46.06 | $48.00 | $45.64 | $46.75 | $41.74 | 934,445 |
| 2015-11-30 | $45.82 | $46.68 | $44.47 | $45.98 | $41.05 | 1,083,907 |
| 2015-11-27 | $45.81 | $46.01 | $45.30 | $45.60 | $40.72 | 204,128 |
| 2015-11-25 | $45.49 | $46.01 | $44.84 | $45.80 | $40.89 | 591,908 |
| 2015-11-24 | $44.74 | $45.79 | $44.69 | $45.50 | $40.63 | 586,084 |
| 2015-11-23 | $44.61 | $45.25 | $44.35 | $45.18 | $40.34 | 422,854 |
| 2015-11-20 | $44.77 | $44.97 | $44.27 | $44.58 | $39.80 | 277,641 |
| 2015-11-19 | $44.89 | $45.04 | $43.17 | $44.54 | $39.76 | 282,825 |
| 2015-11-18 | $44.31 | $45.05 | $43.74 | $44.97 | $40.15 | 583,363 |
| 2015-11-17 | $44.36 | $44.86 | $43.92 | $44.28 | $39.54 | 917,901 |
| 2015-11-16 | $43.40 | $44.15 | $42.06 | $44.11 | $39.38 | 355,919 |
| 2015-11-13 | $43.80 | $44.11 | $43.36 | $43.60 | $38.93 | 366,620 |
| 2015-11-12 | $44.49 | $45.06 | $43.80 | $44.12 | $39.39 | 432,830 |
| 2015-11-11 | $44.48 | $45.05 | $44.08 | $44.79 | $39.99 | 463,071 |
| 2015-11-10 | $44.43 | $44.50 | $43.57 | $44.21 | $39.47 | 416,296 |
| 2015-11-09 | $44.72 | $45.27 | $44.26 | $44.59 | $39.81 | 330,545 |
| 2015-11-06 | $44.64 | $46.01 | $43.66 | $44.72 | $39.71 | 1,150,660 |
| 2015-11-05 | $44.40 | $44.48 | $43.72 | $43.92 | $39.00 | 634,151 |
| 2015-11-04 | $44.25 | $44.41 | $43.63 | $44.21 | $39.25 | 437,801 |
| 2015-11-03 | $43.75 | $44.57 | $43.64 | $44.13 | $39.18 | 684,131 |
| 2015-11-02 | $42.67 | $44.31 | $42.67 | $43.92 | $39.00 | 1,677,481 |
| 2015-10-30 | $42.95 | $43.36 | $42.23 | $42.60 | $37.82 | 1,099,665 |
| 2015-10-29 | $40.65 | $44.32 | $40.54 | $42.91 | $38.10 | 2,739,803 |
| 2015-10-28 | $40.49 | $41.31 | $40.48 | $41.21 | $36.59 | 1,239,549 |
| 2015-10-27 | $40.88 | $41.36 | $40.15 | $40.47 | $35.93 | 553,157 |
| 2015-10-26 | $40.82 | $41.21 | $40.82 | $41.12 | $36.51 | 440,850 |
| 2015-10-23 | $40.72 | $41.02 | $40.30 | $40.91 | $36.32 | 530,235 |
| 2015-10-22 | $39.29 | $40.66 | $39.03 | $40.32 | $35.80 | 1,090,006 |
| 2015-10-21 | $39.95 | $40.16 | $39.33 | $39.38 | $34.97 | 684,104 |
| 2015-10-20 | $39.71 | $40.06 | $39.51 | $39.79 | $35.33 | 578,607 |
| 2015-10-19 | $38.35 | $39.78 | $38.18 | $39.76 | $35.30 | 821,084 |
| 2015-10-16 | $38.33 | $38.79 | $38.11 | $38.63 | $34.30 | 487,382 |
| 2015-10-15 | $37.90 | $38.36 | $37.42 | $38.32 | $34.02 | 370,534 |
| 2015-10-14 | $38.00 | $38.60 | $37.41 | $37.60 | $33.39 | 710,286 |
| 2015-10-13 | $38.53 | $38.71 | $37.99 | $38.13 | $33.86 | 691,943 |
| 2015-10-12 | $37.95 | $38.67 | $37.84 | $38.66 | $34.33 | 610,122 |
| 2015-10-09 | $38.92 | $38.92 | $37.00 | $38.11 | $33.84 | 1,860,594 |
| 2015-10-08 | $38.63 | $39.20 | $38.34 | $38.77 | $34.42 | 936,334 |
| 2015-10-07 | $38.78 | $39.25 | $38.40 | $38.95 | $34.58 | 1,517,477 |
| 2015-10-06 | $39.09 | $39.17 | $38.58 | $38.70 | $34.36 | 722,935 |
| 2015-10-05 | $38.95 | $39.29 | $38.61 | $39.08 | $34.70 | 1,058,925 |
| 2015-10-02 | $37.90 | $38.57 | $36.41 | $38.56 | $34.24 | 2,139,758 |
| 2015-10-01 | $39.53 | $40.09 | $38.80 | $39.39 | $34.97 | 1,523,792 |
| 2015-09-30 | $39.91 | $40.06 | $39.21 | $39.77 | $35.31 | 1,336,056 |
| 2015-09-29 | $39.16 | $39.52 | $38.39 | $39.41 | $34.99 | 1,014,908 |
| 2015-09-28 | $40.52 | $40.59 | $38.85 | $38.95 | $34.58 | 1,400,084 |
| 2015-09-25 | $41.11 | $41.46 | $40.69 | $41.12 | $36.51 | 884,022 |
| 2015-09-24 | $41.06 | $41.40 | $40.51 | $40.61 | $36.06 | 1,019,325 |
| 2015-09-23 | $40.91 | $42.18 | $40.88 | $41.57 | $36.91 | 1,584,970 |
| 2015-09-22 | $39.55 | $43.45 | $39.29 | $40.89 | $36.31 | 5,235,337 |
| 2015-09-21 | $39.29 | $40.20 | $38.97 | $40.20 | $35.69 | 1,060,793 |
| 2015-09-18 | $39.38 | $39.71 | $38.84 | $38.99 | $34.62 | 1,902,894 |
| 2015-09-17 | $40.82 | $41.28 | $39.52 | $39.92 | $35.44 | 761,875 |
| 2015-09-16 | $40.55 | $41.01 | $40.21 | $40.89 | $36.31 | 435,762 |
| 2015-09-15 | $40.07 | $40.62 | $40.03 | $40.45 | $35.92 | 377,237 |
| 2015-09-14 | $39.75 | $40.21 | $39.63 | $39.97 | $35.49 | 545,247 |
| 2015-09-11 | $39.50 | $39.81 | $39.23 | $39.75 | $35.29 | 565,808 |
| 2015-09-10 | $39.60 | $40.10 | $39.34 | $39.69 | $35.24 | 505,991 |
| 2015-09-09 | $40.51 | $40.60 | $39.47 | $39.55 | $35.12 | 398,658 |
| 2015-09-08 | $39.85 | $40.15 | $39.30 | $40.07 | $35.58 | 461,531 |
| 2015-09-04 | $38.90 | $39.32 | $38.89 | $39.21 | $34.81 | 793,308 |
| 2015-09-03 | $39.62 | $40.23 | $39.00 | $39.21 | $34.81 | 822,868 |
| 2015-09-02 | $39.88 | $39.99 | $39.30 | $39.62 | $35.18 | 1,152,500 |
| 2015-09-01 | $39.78 | $40.33 | $39.03 | $39.40 | $34.98 | 1,963,968 |
LPL Financial Holdings Inc (LPLA) News Headlines
.jpg)
Nvidia Stock Drops Ahead of High-Stakes Earnings
Nvidia shares have tumbled since hitting an all-time high last week, as market participants eagerly await the company's quarterly earnings after the …
investopedia.com Feb. 21, 2024.jpg)
Fed officials raised concerns about cutting rates too soon, minutes show
Minutes from the Federal Reserve's January meeting show that officials are worried about the risks of cutting rates too soon amid still-high inflatio…
foxbusiness.com Feb. 21, 2024.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Tesla, Netflix, Cisco, Alphabet, American Eagle & more
Here are the biggest calls on Wall Street on Tuesday.
cnbc.com April 9, 2024Recent LPL Financial Holdings Inc (LPLA) News
.jpg)
Similar Companies to LPL Financial Holdings Inc (LPLA) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |