Manhattan Associates Inc (MANH) Exchange: NASDAQ
Data as of April 19, 2024
$231.16 ($0.67) 0.29%
Manhattan Associates Inc - Daily Information
Click for more stock information on Manhattan Associates Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $231.56 |
| Previous Close | $231.16 |
| High | $233.17 |
| Low | $229.51 |
| Adjusted Open | $231.56 |
| Previous Adjusted Close | $231.16 |
| Adjusted High | $233.17 |
| Adjusted Low | $229.51 |
About Manhattan Associates Inc (MANH)
Manhattan Associates Inc is an international supply chain and omnichannel commerce technology company, founded in 1990 and headquartered in Atlanta, Georgia. It provides software to optimize supply chain execution and omnichannel commerce in more than 100 countries. Manhattan Associates has grown significantly since its inception; in 2019 they reported an annual revenue of USD 767.9 million, generated USD 176.2 million in operating income and had more than 5,000 clients worldwide.
Invest in Manhattan Associates Inc (MANH)
Historical Stock Data for Manhattan Associates Inc (MANH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $231.56 | $233.17 | $229.51 | $231.16 | $231.16 | 327,661 |
| 2024-04-15 | $238.36 | $240.81 | $230.07 | $230.49 | $230.49 | 565,455 |
| 2024-04-12 | $237.19 | $239.46 | $235.59 | $237.81 | $237.81 | 274,185 |
| 2024-04-11 | $238.85 | $240.57 | $238.32 | $239.66 | $239.66 | 212,224 |
| 2024-04-10 | $238.65 | $241.04 | $237.14 | $238.30 | $238.30 | 222,749 |
| 2024-04-09 | $243.50 | $243.60 | $240.66 | $242.18 | $242.18 | 323,803 |
| 2024-04-08 | $243.73 | $244.95 | $241.11 | $242.09 | $242.09 | 326,083 |
| 2024-04-05 | $243.38 | $245.41 | $242.32 | $243.51 | $243.51 | 315,021 |
| 2024-04-04 | $244.03 | $246.80 | $241.52 | $242.03 | $242.03 | 360,668 |
| 2024-04-03 | $241.07 | $244.80 | $241.07 | $241.70 | $241.70 | 388,859 |
| 2024-04-02 | $245.59 | $245.71 | $241.04 | $242.76 | $242.76 | 430,563 |
| 2024-04-01 | $250.25 | $251.31 | $246.55 | $247.67 | $247.67 | 254,853 |
| 2024-03-28 | $250.11 | $251.49 | $248.00 | $250.23 | $250.23 | 400,098 |
| 2024-03-27 | $251.52 | $252.60 | $247.96 | $249.73 | $249.73 | 228,119 |
| 2024-03-26 | $249.42 | $251.67 | $248.37 | $249.58 | $249.58 | 286,856 |
| 2024-03-25 | $250.31 | $250.31 | $247.77 | $248.51 | $248.51 | 233,322 |
| 2024-03-22 | $252.78 | $253.04 | $249.24 | $250.84 | $250.84 | 367,772 |
| 2024-03-21 | $252.40 | $254.43 | $251.43 | $252.92 | $252.92 | 318,832 |
| 2024-03-20 | $248.71 | $251.30 | $247.17 | $251.14 | $251.14 | 433,785 |
| 2024-03-19 | $245.54 | $249.42 | $244.89 | $247.60 | $247.60 | 428,602 |
| 2024-03-18 | $248.19 | $249.37 | $246.70 | $247.00 | $247.00 | 310,961 |
| 2024-03-15 | $248.30 | $249.43 | $246.16 | $247.00 | $247.00 | 1,081,985 |
| 2024-03-14 | $252.31 | $253.70 | $248.38 | $250.67 | $250.67 | 431,895 |
| 2024-03-13 | $255.00 | $255.69 | $251.08 | $251.67 | $251.67 | 336,417 |
| 2024-03-12 | $257.22 | $258.57 | $254.79 | $256.19 | $256.19 | 521,368 |
| 2024-03-11 | $256.19 | $257.93 | $253.77 | $255.50 | $255.50 | 257,502 |
| 2024-03-08 | $266.36 | $266.94 | $257.20 | $257.50 | $257.50 | 338,509 |
| 2024-03-07 | $257.00 | $266.78 | $255.71 | $266.03 | $266.03 | 452,234 |
| 2024-03-06 | $255.56 | $257.00 | $252.81 | $254.76 | $254.76 | 243,135 |
| 2024-03-05 | $254.37 | $257.50 | $250.15 | $252.33 | $252.33 | 357,246 |
| 2024-03-04 | $257.00 | $257.67 | $254.32 | $255.39 | $255.39 | 290,514 |
| 2024-03-01 | $253.05 | $256.77 | $252.07 | $256.75 | $256.75 | 271,170 |
| 2024-02-29 | $255.00 | $257.30 | $251.07 | $253.33 | $253.33 | 659,955 |
| 2024-02-28 | $250.17 | $254.47 | $249.31 | $254.01 | $254.01 | 442,850 |
| 2024-02-27 | $249.50 | $252.99 | $249.07 | $250.47 | $250.47 | 438,977 |
| 2024-02-26 | $250.07 | $252.49 | $249.49 | $250.09 | $250.09 | 255,729 |
| 2024-02-23 | $249.99 | $250.80 | $246.04 | $248.90 | $248.90 | 178,555 |
| 2024-02-22 | $245.19 | $249.50 | $245.19 | $248.29 | $248.29 | 273,141 |
| 2024-02-21 | $240.21 | $241.90 | $239.14 | $241.58 | $241.58 | 298,546 |
| 2024-02-20 | $243.31 | $244.08 | $240.20 | $242.88 | $242.88 | 251,889 |
| 2024-02-16 | $246.61 | $247.50 | $243.17 | $243.81 | $243.81 | 173,976 |
| 2024-02-15 | $249.75 | $249.75 | $245.63 | $247.40 | $247.40 | 264,943 |
| 2024-02-14 | $248.38 | $249.94 | $246.08 | $248.80 | $248.80 | 254,037 |
| 2024-02-13 | $240.96 | $248.60 | $239.04 | $245.75 | $245.75 | 460,281 |
| 2024-02-12 | $250.89 | $251.00 | $244.19 | $245.73 | $245.73 | 315,461 |
| 2024-02-09 | $247.46 | $250.92 | $247.46 | $250.50 | $250.50 | 316,536 |
| 2024-02-08 | $246.95 | $249.12 | $246.34 | $247.02 | $247.02 | 398,943 |
| 2024-02-07 | $249.74 | $251.67 | $245.62 | $245.73 | $245.73 | 475,196 |
| 2024-02-06 | $250.29 | $250.84 | $243.81 | $247.52 | $247.52 | 287,664 |
| 2024-02-05 | $250.45 | $252.00 | $245.10 | $249.15 | $249.15 | 273,001 |
| 2024-02-02 | $249.00 | $252.66 | $248.42 | $250.56 | $250.56 | 378,867 |
| 2024-02-01 | $243.08 | $249.26 | $241.96 | $249.07 | $249.07 | 562,754 |
| 2024-01-31 | $255.65 | $258.91 | $232.00 | $242.56 | $242.56 | 1,063,834 |
| 2024-01-30 | $225.37 | $227.84 | $223.39 | $223.78 | $223.78 | 517,338 |
| 2024-01-29 | $219.38 | $226.12 | $219.38 | $225.92 | $225.92 | 584,973 |
| 2024-01-26 | $218.47 | $221.28 | $216.66 | $219.76 | $219.76 | 463,590 |
| 2024-01-25 | $222.88 | $224.51 | $217.55 | $218.28 | $218.28 | 293,541 |
| 2024-01-24 | $224.92 | $225.67 | $221.11 | $221.15 | $221.15 | 332,264 |
| 2024-01-23 | $224.59 | $224.64 | $222.29 | $222.77 | $222.77 | 244,147 |
| 2024-01-22 | $224.01 | $225.59 | $222.97 | $224.39 | $224.39 | 237,354 |
| 2024-01-19 | $219.39 | $221.48 | $217.81 | $221.41 | $221.41 | 258,537 |
| 2024-01-18 | $217.73 | $218.69 | $215.52 | $217.57 | $217.57 | 295,090 |
| 2024-01-17 | $214.99 | $216.85 | $213.25 | $216.56 | $216.56 | 254,355 |
| 2024-01-16 | $212.00 | $218.05 | $211.87 | $216.24 | $216.24 | 427,397 |
| 2024-01-12 | $208.39 | $213.69 | $207.83 | $210.60 | $210.60 | 222,864 |
| 2024-01-11 | $207.94 | $208.62 | $205.47 | $207.10 | $207.10 | 256,777 |
| 2024-01-10 | $204.54 | $207.21 | $203.95 | $207.09 | $207.09 | 254,676 |
| 2024-01-09 | $199.84 | $204.37 | $199.84 | $204.01 | $204.01 | 319,215 |
| 2024-01-08 | $200.53 | $202.96 | $199.62 | $202.25 | $202.25 | 302,263 |
| 2024-01-05 | $199.73 | $202.28 | $199.23 | $199.37 | $199.37 | 627,517 |
| 2024-01-04 | $205.12 | $206.28 | $200.09 | $200.57 | $200.57 | 376,846 |
| 2024-01-03 | $205.04 | $206.87 | $202.22 | $204.44 | $204.44 | 403,311 |
| 2024-01-02 | $213.03 | $213.91 | $204.56 | $206.77 | $206.77 | 377,591 |
| 2023-12-29 | $216.62 | $217.50 | $214.38 | $215.32 | $215.32 | 287,110 |
| 2023-12-28 | $216.60 | $218.83 | $215.28 | $216.58 | $216.58 | 179,923 |
| 2023-12-27 | $219.42 | $219.42 | $215.81 | $216.44 | $216.44 | 299,610 |
| 2023-12-26 | $220.01 | $220.78 | $219.09 | $219.32 | $219.32 | 236,682 |
| 2023-12-22 | $221.38 | $221.81 | $218.52 | $220.20 | $220.20 | 268,407 |
| 2023-12-21 | $219.96 | $220.52 | $217.75 | $219.83 | $219.83 | 195,542 |
| 2023-12-20 | $220.84 | $223.32 | $217.69 | $217.95 | $217.95 | 291,327 |
| 2023-12-19 | $219.89 | $222.20 | $219.27 | $221.93 | $221.93 | 472,350 |
| 2023-12-18 | $214.85 | $218.82 | $214.85 | $218.54 | $218.54 | 596,575 |
| 2023-12-15 | $216.03 | $220.59 | $212.61 | $214.19 | $214.19 | 1,702,929 |
| 2023-12-14 | $225.82 | $227.46 | $214.39 | $215.95 | $215.95 | 1,023,130 |
| 2023-12-13 | $224.77 | $225.79 | $219.61 | $224.77 | $224.77 | 666,333 |
| 2023-12-12 | $222.79 | $224.89 | $222.08 | $224.76 | $224.76 | 442,387 |
| 2023-12-11 | $221.63 | $223.05 | $220.34 | $222.59 | $222.59 | 420,342 |
| 2023-12-08 | $221.85 | $223.81 | $221.30 | $221.74 | $221.74 | 485,828 |
| 2023-12-07 | $224.93 | $225.63 | $220.48 | $222.62 | $222.62 | 326,824 |
| 2023-12-06 | $228.25 | $228.46 | $223.81 | $224.68 | $224.68 | 434,867 |
| 2023-12-05 | $225.77 | $228.48 | $224.70 | $227.18 | $227.18 | 260,415 |
| 2023-12-04 | $226.45 | $229.84 | $225.52 | $227.75 | $227.75 | 297,798 |
| 2023-12-01 | $222.47 | $228.41 | $221.72 | $227.92 | $227.92 | 296,466 |
| 2023-11-30 | $224.31 | $225.51 | $220.73 | $223.05 | $223.05 | 1,261,427 |
| 2023-11-29 | $227.13 | $230.61 | $223.43 | $223.61 | $223.61 | 412,998 |
| 2023-11-28 | $224.31 | $226.80 | $223.99 | $224.67 | $224.67 | 482,071 |
| 2023-11-27 | $222.16 | $225.58 | $221.65 | $224.61 | $224.61 | 403,038 |
| 2023-11-24 | $221.69 | $223.87 | $221.31 | $223.14 | $223.14 | 145,305 |
| 2023-11-22 | $225.55 | $226.81 | $221.78 | $222.00 | $222.00 | 339,985 |
| 2023-11-21 | $222.23 | $224.74 | $219.80 | $223.29 | $223.29 | 450,514 |
| 2023-11-20 | $221.08 | $224.25 | $221.08 | $222.42 | $222.42 | 477,495 |
| 2023-11-17 | $222.13 | $223.70 | $220.34 | $221.86 | $221.86 | 372,518 |
| 2023-11-16 | $221.73 | $223.99 | $221.14 | $221.25 | $221.25 | 455,287 |
| 2023-11-15 | $222.25 | $224.65 | $219.57 | $221.33 | $221.33 | 470,171 |
| 2023-11-14 | $218.34 | $221.92 | $217.81 | $221.51 | $221.51 | 339,420 |
| 2023-11-13 | $213.23 | $215.91 | $211.55 | $214.02 | $214.02 | 291,067 |
| 2023-11-10 | $207.02 | $214.43 | $206.88 | $214.36 | $214.36 | 269,514 |
| 2023-11-09 | $212.60 | $212.77 | $206.51 | $206.83 | $206.83 | 294,594 |
| 2023-11-08 | $212.52 | $214.02 | $210.04 | $211.84 | $211.84 | 265,357 |
| 2023-11-07 | $209.67 | $213.43 | $209.05 | $211.69 | $211.69 | 463,085 |
| 2023-11-06 | $209.46 | $211.11 | $206.66 | $208.95 | $208.95 | 371,499 |
| 2023-11-03 | $201.10 | $209.86 | $200.77 | $208.86 | $208.86 | 473,504 |
| 2023-11-02 | $200.79 | $203.54 | $198.45 | $200.89 | $200.89 | 443,568 |
| 2023-11-01 | $195.10 | $198.34 | $193.23 | $198.14 | $198.14 | 527,071 |
| 2023-10-31 | $190.58 | $195.59 | $189.16 | $194.98 | $194.98 | 457,079 |
| 2023-10-30 | $190.67 | $191.49 | $186.77 | $189.26 | $189.26 | 408,874 |
| 2023-10-27 | $192.43 | $192.71 | $186.90 | $188.49 | $188.49 | 382,569 |
| 2023-10-26 | $194.21 | $196.36 | $191.25 | $191.92 | $191.92 | 795,995 |
| 2023-10-25 | $183.13 | $193.35 | $182.97 | $193.06 | $193.06 | 934,343 |
| 2023-10-24 | $185.86 | $190.28 | $185.00 | $189.58 | $189.58 | 635,886 |
| 2023-10-23 | $188.99 | $190.75 | $184.31 | $184.40 | $184.40 | 735,256 |
| 2023-10-20 | $196.70 | $196.70 | $189.78 | $190.45 | $190.45 | 478,946 |
| 2023-10-19 | $202.50 | $203.23 | $195.37 | $196.26 | $196.26 | 561,362 |
| 2023-10-18 | $205.23 | $208.42 | $201.57 | $201.65 | $201.65 | 401,273 |
| 2023-10-17 | $202.94 | $207.43 | $202.49 | $206.92 | $206.92 | 586,079 |
| 2023-10-16 | $202.17 | $208.68 | $201.67 | $204.62 | $204.62 | 382,762 |
| 2023-10-13 | $204.60 | $204.89 | $199.09 | $200.49 | $200.49 | 432,420 |
| 2023-10-12 | $209.45 | $209.61 | $204.07 | $204.72 | $204.72 | 530,245 |
| 2023-10-11 | $210.84 | $211.81 | $207.98 | $209.49 | $209.49 | 337,377 |
| 2023-10-10 | $209.34 | $211.55 | $208.47 | $209.69 | $209.69 | 310,940 |
| 2023-10-09 | $205.16 | $208.29 | $204.78 | $208.21 | $208.21 | 198,650 |
| 2023-10-06 | $198.12 | $207.68 | $198.12 | $206.85 | $206.85 | 247,866 |
| 2023-10-05 | $199.57 | $200.52 | $195.64 | $199.51 | $199.51 | 352,960 |
| 2023-10-04 | $196.35 | $200.24 | $196.35 | $199.34 | $199.34 | 289,711 |
| 2023-10-03 | $197.69 | $199.63 | $193.31 | $195.13 | $195.13 | 349,984 |
| 2023-10-02 | $197.14 | $198.96 | $196.76 | $198.86 | $198.86 | 249,501 |
| 2023-09-29 | $199.08 | $202.15 | $196.36 | $197.66 | $197.66 | 258,613 |
| 2023-09-28 | $194.34 | $197.98 | $193.27 | $197.17 | $197.17 | 271,031 |
| 2023-09-27 | $194.14 | $196.00 | $193.35 | $195.08 | $195.08 | 256,197 |
| 2023-09-26 | $194.71 | $195.95 | $191.26 | $193.26 | $193.26 | 251,998 |
| 2023-09-25 | $193.23 | $196.10 | $192.98 | $195.96 | $195.96 | 238,744 |
| 2023-09-22 | $192.96 | $195.70 | $192.28 | $194.45 | $194.45 | 449,204 |
| 2023-09-21 | $201.00 | $201.37 | $192.97 | $193.17 | $193.17 | 511,891 |
| 2023-09-20 | $203.17 | $205.67 | $202.03 | $202.73 | $202.73 | 286,933 |
| 2023-09-19 | $201.09 | $202.84 | $199.22 | $202.53 | $202.53 | 293,033 |
| 2023-09-18 | $198.12 | $202.21 | $197.50 | $201.96 | $201.96 | 358,397 |
| 2023-09-15 | $202.72 | $203.19 | $195.25 | $198.88 | $198.88 | 1,055,082 |
| 2023-09-14 | $200.11 | $203.08 | $197.42 | $202.88 | $202.88 | 466,005 |
| 2023-09-13 | $198.51 | $202.17 | $197.41 | $199.64 | $199.64 | 452,767 |
| 2023-09-12 | $201.16 | $204.57 | $198.99 | $199.14 | $199.14 | 433,390 |
| 2023-09-11 | $201.16 | $203.74 | $198.61 | $203.00 | $203.00 | 427,556 |
| 2023-09-08 | $201.14 | $207.03 | $199.74 | $200.48 | $200.48 | 378,325 |
| 2023-09-07 | $199.43 | $200.73 | $198.48 | $200.56 | $200.56 | 467,544 |
| 2023-09-06 | $199.87 | $202.73 | $198.61 | $201.02 | $201.02 | 426,685 |
| 2023-09-05 | $200.56 | $200.96 | $196.93 | $199.87 | $199.87 | 733,200 |
| 2023-09-01 | $203.20 | $204.21 | $200.95 | $201.20 | $201.20 | 688,376 |
| 2023-08-31 | $202.25 | $205.70 | $201.33 | $202.62 | $202.62 | 3,549,179 |
| 2023-08-30 | $200.37 | $204.39 | $200.20 | $203.27 | $203.27 | 440,737 |
| 2023-08-29 | $193.14 | $200.54 | $192.25 | $200.41 | $200.41 | 423,066 |
| 2023-08-28 | $193.16 | $196.21 | $192.56 | $193.81 | $193.81 | 297,321 |
| 2023-08-25 | $190.79 | $193.29 | $189.02 | $192.36 | $192.36 | 300,297 |
| 2023-08-24 | $194.97 | $195.63 | $189.93 | $189.95 | $189.95 | 310,920 |
| 2023-08-23 | $190.83 | $195.22 | $190.19 | $194.34 | $194.34 | 245,485 |
| 2023-08-22 | $187.86 | $191.19 | $187.56 | $190.21 | $190.21 | 285,570 |
| 2023-08-21 | $186.86 | $188.79 | $184.91 | $187.09 | $187.09 | 350,243 |
| 2023-08-18 | $183.91 | $186.74 | $183.63 | $185.93 | $185.93 | 256,536 |
| 2023-08-17 | $189.75 | $190.66 | $185.05 | $185.19 | $185.19 | 261,246 |
| 2023-08-16 | $191.72 | $192.86 | $189.81 | $189.86 | $189.86 | 227,721 |
| 2023-08-15 | $192.70 | $194.25 | $190.99 | $191.24 | $191.24 | 253,269 |
| 2023-08-14 | $191.26 | $194.24 | $191.26 | $192.35 | $192.35 | 329,806 |
| 2023-08-11 | $189.53 | $192.97 | $189.07 | $191.45 | $191.45 | 614,376 |
| 2023-08-10 | $185.99 | $187.77 | $185.72 | $186.69 | $186.69 | 346,998 |
| 2023-08-09 | $185.78 | $186.49 | $183.07 | $185.02 | $185.02 | 259,090 |
| 2023-08-08 | $187.27 | $187.74 | $183.93 | $185.77 | $185.77 | 291,816 |
| 2023-08-07 | $188.05 | $190.00 | $187.51 | $189.17 | $189.17 | 290,724 |
| 2023-08-04 | $188.81 | $188.96 | $186.31 | $186.83 | $186.83 | 182,992 |
| 2023-08-03 | $186.93 | $188.76 | $186.37 | $187.86 | $187.86 | 293,310 |
| 2023-08-02 | $189.22 | $189.22 | $186.55 | $188.06 | $188.06 | 498,367 |
| 2023-08-01 | $189.06 | $191.96 | $188.83 | $191.59 | $191.59 | 261,921 |
| 2023-07-31 | $186.46 | $190.66 | $185.53 | $190.62 | $190.62 | 349,866 |
| 2023-07-28 | $189.14 | $190.50 | $185.81 | $186.42 | $186.42 | 358,493 |
| 2023-07-27 | $189.86 | $190.61 | $187.25 | $188.09 | $188.09 | 693,345 |
| 2023-07-26 | $195.00 | $197.21 | $184.07 | $188.49 | $188.49 | 770,158 |
| 2023-07-25 | $192.17 | $194.47 | $191.41 | $193.32 | $193.32 | 496,590 |
| 2023-07-24 | $193.97 | $195.08 | $191.01 | $192.17 | $192.17 | 575,423 |
| 2023-07-21 | $205.74 | $205.96 | $192.69 | $193.97 | $193.97 | 966,333 |
| 2023-07-20 | $207.72 | $208.31 | $203.39 | $204.27 | $204.27 | 378,419 |
| 2023-07-19 | $206.03 | $208.01 | $205.64 | $207.85 | $207.85 | 453,618 |
| 2023-07-18 | $205.28 | $205.84 | $202.17 | $205.53 | $205.53 | 347,379 |
| 2023-07-17 | $200.84 | $206.06 | $200.00 | $204.40 | $204.40 | 478,648 |
| 2023-07-14 | $199.85 | $201.58 | $199.35 | $200.87 | $200.87 | 319,294 |
| 2023-07-13 | $199.41 | $200.85 | $198.60 | $199.75 | $199.75 | 408,648 |
| 2023-07-12 | $199.22 | $199.59 | $196.84 | $198.54 | $198.54 | 187,305 |
| 2023-07-11 | $195.46 | $197.62 | $194.28 | $197.27 | $197.27 | 295,181 |
| 2023-07-10 | $192.36 | $196.39 | $192.00 | $195.20 | $195.20 | 254,083 |
| 2023-07-07 | $192.46 | $194.57 | $192.27 | $192.43 | $192.43 | 267,795 |
| 2023-07-06 | $192.90 | $193.84 | $190.73 | $193.16 | $193.16 | 300,728 |
| 2023-07-05 | $195.74 | $197.28 | $193.81 | $194.38 | $194.38 | 259,715 |
| 2023-07-03 | $198.92 | $201.00 | $194.90 | $197.01 | $197.01 | 159,496 |
| 2023-06-30 | $196.53 | $201.08 | $196.36 | $199.88 | $199.88 | 452,219 |
| 2023-06-29 | $192.21 | $195.41 | $191.85 | $195.16 | $195.16 | 366,809 |
| 2023-06-28 | $189.63 | $192.03 | $189.17 | $191.83 | $191.83 | 340,251 |
| 2023-06-27 | $187.18 | $190.72 | $187.00 | $189.80 | $189.80 | 288,155 |
| 2023-06-26 | $187.72 | $189.97 | $186.01 | $186.20 | $186.20 | 304,121 |
| 2023-06-23 | $188.79 | $190.22 | $187.26 | $187.93 | $187.93 | 1,082,585 |
| 2023-06-22 | $189.37 | $191.30 | $188.29 | $190.40 | $190.40 | 289,553 |
| 2023-06-21 | $190.83 | $191.26 | $189.00 | $189.71 | $189.71 | 303,053 |
| 2023-06-20 | $190.99 | $192.41 | $188.08 | $191.17 | $191.17 | 319,560 |
| 2023-06-16 | $194.49 | $194.80 | $191.24 | $191.81 | $191.81 | 711,363 |
| 2023-06-15 | $192.00 | $194.27 | $190.62 | $193.72 | $193.72 | 376,289 |
| 2023-06-14 | $190.39 | $192.41 | $189.99 | $192.20 | $192.20 | 372,340 |
| 2023-06-13 | $190.90 | $192.51 | $188.84 | $191.22 | $191.22 | 295,600 |
| 2023-06-12 | $186.89 | $190.15 | $185.82 | $189.96 | $189.96 | 231,680 |
| 2023-06-09 | $185.67 | $187.76 | $183.62 | $185.81 | $185.81 | 383,609 |
| 2023-06-08 | $182.78 | $185.79 | $180.88 | $185.50 | $185.50 | 388,996 |
| 2023-06-07 | $184.24 | $185.93 | $180.68 | $183.25 | $183.25 | 405,020 |
| 2023-06-06 | $184.95 | $185.04 | $181.77 | $184.70 | $184.70 | 339,706 |
| 2023-06-05 | $183.88 | $185.34 | $182.94 | $184.99 | $184.99 | 591,170 |
| 2023-06-02 | $183.64 | $185.74 | $182.26 | $185.46 | $185.46 | 313,423 |
| 2023-06-01 | $180.57 | $184.01 | $179.01 | $183.43 | $183.43 | 329,287 |
| 2023-05-31 | $178.75 | $181.91 | $178.74 | $181.42 | $181.42 | 550,060 |
| 2023-05-30 | $180.94 | $181.86 | $176.53 | $179.06 | $179.06 | 402,318 |
| 2023-05-26 | $176.00 | $180.18 | $176.00 | $179.26 | $179.26 | 551,647 |
| 2023-05-25 | $177.21 | $179.63 | $175.39 | $175.81 | $175.81 | 279,596 |
| 2023-05-24 | $171.30 | $175.14 | $171.30 | $174.72 | $174.72 | 438,185 |
| 2023-05-23 | $176.36 | $177.69 | $172.15 | $172.47 | $172.47 | 407,215 |
| 2023-05-22 | $177.31 | $179.73 | $176.82 | $177.89 | $177.89 | 328,774 |
| 2023-05-19 | $176.81 | $177.87 | $175.36 | $177.09 | $177.09 | 316,335 |
| 2023-05-18 | $172.37 | $176.24 | $172.37 | $176.24 | $176.24 | 226,078 |
| 2023-05-17 | $171.00 | $172.79 | $170.75 | $172.20 | $172.20 | 437,270 |
| 2023-05-16 | $171.28 | $171.99 | $170.63 | $170.95 | $170.95 | 400,908 |
| 2023-05-15 | $172.44 | $174.30 | $171.90 | $172.25 | $172.25 | 260,237 |
| 2023-05-12 | $170.35 | $173.23 | $170.15 | $172.82 | $172.82 | 266,500 |
| 2023-05-11 | $172.00 | $172.00 | $169.80 | $170.62 | $170.62 | 228,519 |
| 2023-05-10 | $170.00 | $172.00 | $169.38 | $171.68 | $171.68 | 282,114 |
| 2023-05-09 | $168.67 | $169.68 | $167.29 | $168.91 | $168.91 | 321,820 |
| 2023-05-08 | $168.50 | $169.93 | $168.18 | $169.50 | $169.50 | 187,305 |
| 2023-05-05 | $169.19 | $170.20 | $167.93 | $168.92 | $168.92 | 235,970 |
| 2023-05-04 | $167.24 | $169.20 | $166.82 | $168.30 | $168.30 | 280,662 |
| 2023-05-03 | $168.76 | $170.54 | $167.36 | $167.54 | $167.54 | 369,432 |
| 2023-05-02 | $168.96 | $170.96 | $165.37 | $167.60 | $167.60 | 297,989 |
| 2023-05-01 | $166.07 | $170.45 | $166.05 | $169.16 | $169.16 | 433,729 |
| 2023-04-28 | $168.00 | $168.11 | $164.55 | $165.68 | $165.68 | 464,410 |
| 2023-04-27 | $165.68 | $169.09 | $165.68 | $168.64 | $168.64 | 628,129 |
| 2023-04-26 | $166.00 | $175.00 | $163.44 | $165.71 | $165.71 | 1,023,626 |
| 2023-04-25 | $154.30 | $154.85 | $152.32 | $152.68 | $152.68 | 447,905 |
| 2023-04-24 | $158.50 | $159.90 | $155.15 | $155.75 | $155.75 | 269,987 |
| 2023-04-21 | $156.89 | $158.91 | $156.63 | $158.78 | $158.78 | 277,947 |
| 2023-04-20 | $157.01 | $158.60 | $155.45 | $156.23 | $156.23 | 336,607 |
| 2023-04-19 | $157.34 | $158.81 | $156.96 | $157.99 | $157.99 | 159,436 |
| 2023-04-18 | $158.31 | $160.00 | $156.90 | $157.79 | $157.79 | 207,931 |
| 2023-04-17 | $156.56 | $157.42 | $155.45 | $157.21 | $157.21 | 154,060 |
| 2023-04-14 | $154.62 | $156.82 | $154.41 | $156.37 | $156.37 | 173,627 |
| 2023-04-13 | $153.57 | $155.93 | $152.99 | $155.90 | $155.90 | 129,862 |
| 2023-04-12 | $154.33 | $154.55 | $152.74 | $153.01 | $153.01 | 131,970 |
| 2023-04-11 | $152.52 | $154.16 | $152.20 | $152.79 | $152.79 | 189,218 |
| 2023-04-10 | $152.09 | $155.68 | $152.00 | $155.31 | $155.31 | 144,362 |
| 2023-04-06 | $151.73 | $154.21 | $150.91 | $153.59 | $153.59 | 193,683 |
| 2023-04-05 | $153.75 | $153.96 | $150.96 | $152.84 | $152.84 | 346,975 |
| 2023-04-04 | $156.89 | $157.78 | $154.38 | $154.97 | $154.97 | 209,540 |
| 2023-04-03 | $153.65 | $156.93 | $153.64 | $156.64 | $156.64 | 269,291 |
| 2023-03-31 | $152.46 | $155.63 | $151.90 | $154.85 | $154.85 | 258,493 |
| 2023-03-30 | $151.45 | $152.24 | $150.53 | $152.00 | $152.00 | 146,666 |
| 2023-03-29 | $149.87 | $150.85 | $149.04 | $150.34 | $150.34 | 152,882 |
| 2023-03-28 | $147.86 | $149.11 | $146.81 | $148.81 | $148.81 | 175,298 |
| 2023-03-27 | $147.64 | $149.14 | $147.50 | $148.29 | $148.29 | 187,433 |
| 2023-03-24 | $145.58 | $147.50 | $143.95 | $147.30 | $147.30 | 173,682 |
| 2023-03-23 | $145.68 | $148.63 | $144.65 | $146.40 | $146.40 | 189,951 |
| 2023-03-22 | $146.84 | $148.30 | $144.19 | $144.36 | $144.36 | 182,658 |
| 2023-03-21 | $146.33 | $148.13 | $146.00 | $147.28 | $147.28 | 257,741 |
| 2023-03-20 | $144.28 | $146.39 | $143.11 | $146.09 | $146.09 | 249,351 |
| 2023-03-17 | $143.78 | $144.96 | $142.44 | $143.46 | $143.46 | 441,314 |
| 2023-03-16 | $140.20 | $143.92 | $139.64 | $143.49 | $143.49 | 208,462 |
| 2023-03-15 | $141.13 | $142.15 | $139.38 | $141.42 | $141.42 | 238,123 |
| 2023-03-14 | $138.66 | $142.88 | $137.99 | $142.76 | $142.76 | 314,920 |
| 2023-03-13 | $135.88 | $138.17 | $133.81 | $137.08 | $137.08 | 388,319 |
| 2023-03-10 | $140.17 | $141.25 | $136.75 | $137.34 | $137.34 | 205,616 |
| 2023-03-09 | $143.50 | $144.79 | $140.61 | $140.61 | $140.61 | 196,388 |
| 2023-03-08 | $143.07 | $143.89 | $142.16 | $143.09 | $143.09 | 158,576 |
| 2023-03-07 | $145.80 | $146.99 | $142.89 | $143.00 | $143.00 | 255,993 |
| 2023-03-06 | $146.82 | $149.13 | $145.81 | $145.99 | $145.99 | 221,763 |
| 2023-03-03 | $147.28 | $148.37 | $146.03 | $147.14 | $147.14 | 224,382 |
| 2023-03-02 | $143.28 | $147.00 | $143.02 | $146.79 | $146.79 | 295,669 |
| 2023-03-01 | $143.51 | $145.30 | $142.60 | $143.87 | $143.87 | 219,100 |
| 2023-02-28 | $143.60 | $147.04 | $143.55 | $143.75 | $143.75 | 233,452 |
| 2023-02-27 | $144.63 | $145.65 | $143.84 | $144.47 | $144.47 | 206,024 |
| 2023-02-24 | $142.37 | $144.04 | $141.93 | $143.37 | $143.37 | 206,963 |
| 2023-02-23 | $143.39 | $145.01 | $142.04 | $144.77 | $144.77 | 204,620 |
| 2023-02-22 | $142.86 | $144.38 | $141.87 | $142.70 | $142.70 | 233,725 |
| 2023-02-21 | $143.37 | $144.21 | $142.79 | $143.04 | $143.04 | 201,901 |
| 2023-02-17 | $144.47 | $145.31 | $142.77 | $145.31 | $145.31 | 281,130 |
| 2023-02-16 | $145.26 | $147.54 | $143.01 | $145.51 | $145.51 | 331,838 |
| 2023-02-15 | $144.82 | $148.86 | $144.23 | $148.19 | $148.19 | 264,490 |
| 2023-02-14 | $145.23 | $148.60 | $144.43 | $145.52 | $145.52 | 284,577 |
| 2023-02-13 | $143.61 | $145.77 | $142.12 | $145.77 | $145.77 | 334,890 |
| 2023-02-10 | $142.41 | $144.00 | $141.07 | $143.01 | $143.01 | 311,428 |
| 2023-02-09 | $145.99 | $148.20 | $143.03 | $143.61 | $143.61 | 327,361 |
| 2023-02-08 | $145.51 | $147.05 | $143.34 | $144.39 | $144.39 | 336,376 |
| 2023-02-07 | $144.41 | $146.58 | $142.22 | $146.03 | $146.03 | 454,551 |
| 2023-02-06 | $147.40 | $149.67 | $143.86 | $144.77 | $144.77 | 449,161 |
| 2023-02-03 | $150.66 | $158.61 | $144.91 | $149.81 | $149.81 | 649,790 |
| 2023-02-02 | $138.35 | $140.98 | $136.70 | $138.73 | $138.73 | 518,879 |
| 2023-02-01 | $131.04 | $136.96 | $130.54 | $136.43 | $136.43 | 499,098 |
| 2023-01-31 | $126.74 | $130.56 | $126.74 | $130.36 | $130.36 | 394,452 |
| 2023-01-30 | $126.36 | $127.73 | $125.52 | $126.75 | $126.75 | 286,438 |
| 2023-01-27 | $125.33 | $128.16 | $125.33 | $127.68 | $127.68 | 178,903 |
| 2023-01-26 | $125.56 | $126.81 | $124.26 | $126.36 | $126.36 | 179,231 |
| 2023-01-25 | $122.54 | $123.96 | $118.92 | $123.81 | $123.81 | 179,632 |
| 2023-01-24 | $124.93 | $125.95 | $123.37 | $124.10 | $124.10 | 156,533 |
| 2023-01-23 | $122.96 | $125.29 | $121.71 | $125.13 | $125.13 | 530,607 |
| 2023-01-20 | $120.72 | $123.19 | $120.72 | $122.65 | $122.65 | 204,959 |
| 2023-01-19 | $121.32 | $122.90 | $119.67 | $120.72 | $120.72 | 243,334 |
| 2023-01-18 | $123.73 | $125.24 | $121.88 | $122.40 | $122.40 | 280,111 |
| 2023-01-17 | $122.85 | $124.70 | $121.98 | $123.23 | $123.23 | 256,147 |
| 2023-01-13 | $120.44 | $122.58 | $120.42 | $122.40 | $122.40 | 218,548 |
| 2023-01-12 | $122.37 | $124.45 | $119.48 | $121.70 | $121.70 | 321,507 |
| 2023-01-11 | $120.44 | $121.71 | $118.32 | $121.49 | $121.49 | 604,057 |
| 2023-01-10 | $118.84 | $119.87 | $116.55 | $119.52 | $119.52 | 425,904 |
| 2023-01-09 | $120.11 | $124.07 | $118.88 | $119.77 | $119.77 | 462,121 |
| 2023-01-06 | $116.38 | $118.84 | $113.43 | $118.61 | $118.61 | 229,131 |
| 2023-01-05 | $119.09 | $120.44 | $114.25 | $115.18 | $115.18 | 417,334 |
| 2023-01-04 | $121.85 | $122.38 | $119.25 | $120.57 | $120.57 | 241,804 |
| 2023-01-03 | $122.93 | $124.81 | $119.62 | $121.00 | $121.00 | 193,012 |
| 2022-12-30 | $120.02 | $121.60 | $119.51 | $121.40 | $121.40 | 200,165 |
| 2022-12-29 | $119.33 | $122.46 | $118.34 | $121.65 | $121.65 | 136,069 |
| 2022-12-28 | $120.55 | $122.38 | $118.04 | $118.04 | $118.04 | 106,482 |
| 2022-12-27 | $119.44 | $120.60 | $117.84 | $120.10 | $120.10 | 122,166 |
| 2022-12-23 | $119.12 | $120.10 | $117.76 | $119.95 | $119.95 | 133,539 |
| 2022-12-22 | $120.50 | $122.15 | $117.45 | $119.47 | $119.47 | 260,308 |
| 2022-12-21 | $120.36 | $124.28 | $120.05 | $122.31 | $122.31 | 295,052 |
| 2022-12-20 | $118.73 | $121.29 | $118.12 | $120.29 | $120.29 | 215,878 |
| 2022-12-19 | $118.58 | $119.32 | $117.14 | $118.94 | $118.94 | 276,857 |
| 2022-12-16 | $119.06 | $120.36 | $116.07 | $119.04 | $119.04 | 806,834 |
| 2022-12-15 | $121.59 | $122.18 | $119.62 | $119.64 | $119.64 | 251,386 |
| 2022-12-14 | $123.56 | $125.41 | $121.05 | $123.60 | $123.60 | 284,525 |
| 2022-12-13 | $126.97 | $127.50 | $121.75 | $123.30 | $123.30 | 268,082 |
| 2022-12-12 | $120.00 | $121.70 | $118.41 | $120.06 | $120.06 | 370,821 |
| 2022-12-09 | $119.48 | $120.68 | $118.78 | $119.43 | $119.43 | 196,004 |
| 2022-12-08 | $118.99 | $121.73 | $117.71 | $120.39 | $120.39 | 209,400 |
| 2022-12-07 | $117.14 | $118.48 | $116.21 | $118.06 | $118.06 | 236,245 |
| 2022-12-06 | $121.51 | $122.03 | $116.17 | $117.01 | $117.01 | 316,376 |
| 2022-12-05 | $124.76 | $125.62 | $120.59 | $121.43 | $121.43 | 219,335 |
| 2022-12-02 | $124.79 | $128.25 | $123.56 | $126.46 | $126.46 | 207,283 |
| 2022-12-01 | $125.75 | $128.33 | $125.29 | $127.04 | $127.04 | 196,057 |
| 2022-11-30 | $119.32 | $126.15 | $118.02 | $125.94 | $125.94 | 293,406 |
| 2022-11-29 | $120.98 | $121.30 | $118.82 | $119.50 | $119.50 | 149,673 |
| 2022-11-28 | $122.37 | $123.79 | $120.71 | $121.25 | $121.25 | 183,484 |
| 2022-11-25 | $123.16 | $124.02 | $122.09 | $123.77 | $123.77 | 115,390 |
| 2022-11-23 | $122.70 | $124.80 | $121.80 | $123.75 | $123.75 | 131,596 |
| 2022-11-22 | $120.62 | $122.88 | $119.26 | $122.69 | $122.69 | 171,697 |
| 2022-11-21 | $121.26 | $122.62 | $120.07 | $120.25 | $120.25 | 186,960 |
| 2022-11-18 | $123.20 | $123.20 | $119.87 | $121.54 | $121.54 | 181,021 |
| 2022-11-17 | $121.98 | $123.07 | $120.07 | $120.81 | $120.81 | 194,131 |
| 2022-11-16 | $127.22 | $129.10 | $123.80 | $124.27 | $124.27 | 231,736 |
| 2022-11-15 | $127.45 | $129.86 | $125.16 | $128.27 | $128.27 | 354,977 |
| 2022-11-14 | $122.65 | $125.15 | $121.17 | $123.42 | $123.42 | 289,974 |
| 2022-11-11 | $121.75 | $125.54 | $121.15 | $124.04 | $124.04 | 340,399 |
| 2022-11-10 | $116.91 | $121.08 | $116.91 | $120.95 | $120.95 | 644,005 |
| 2022-11-09 | $110.53 | $110.53 | $107.77 | $108.50 | $108.50 | 369,119 |
| 2022-11-08 | $111.32 | $113.28 | $108.02 | $110.85 | $110.85 | 354,889 |
| 2022-11-07 | $110.24 | $111.52 | $107.51 | $111.18 | $111.18 | 406,849 |
| 2022-11-04 | $111.62 | $111.62 | $107.18 | $109.34 | $109.34 | 298,584 |
| 2022-11-03 | $111.76 | $113.38 | $110.00 | $110.13 | $110.13 | 289,046 |
| 2022-11-02 | $118.11 | $118.14 | $112.77 | $112.83 | $112.83 | 359,356 |
| 2022-11-01 | $123.87 | $124.41 | $117.58 | $117.58 | $117.58 | 330,432 |
| 2022-10-31 | $120.19 | $123.79 | $119.93 | $121.67 | $121.67 | 351,624 |
| 2022-10-28 | $119.22 | $120.33 | $117.58 | $120.31 | $120.31 | 430,496 |
| 2022-10-27 | $119.00 | $122.62 | $118.32 | $118.83 | $118.83 | 648,986 |
| 2022-10-26 | $120.00 | $127.14 | $114.41 | $118.34 | $118.34 | 1,352,513 |
| 2022-10-25 | $129.01 | $133.61 | $129.01 | $133.59 | $133.59 | 435,296 |
| 2022-10-24 | $128.62 | $129.06 | $126.06 | $128.50 | $128.50 | 497,922 |
| 2022-10-21 | $124.66 | $127.66 | $121.33 | $127.53 | $127.53 | 381,017 |
| 2022-10-20 | $127.81 | $129.75 | $124.40 | $125.47 | $125.47 | 298,533 |
| 2022-10-19 | $129.29 | $129.97 | $124.86 | $126.96 | $126.96 | 286,943 |
| 2022-10-18 | $131.44 | $133.11 | $129.38 | $131.37 | $131.37 | 323,211 |
| 2022-10-17 | $125.27 | $128.27 | $124.80 | $127.50 | $127.50 | 343,131 |
| 2022-10-14 | $128.96 | $130.07 | $122.01 | $122.21 | $122.21 | 491,172 |
| 2022-10-13 | $123.42 | $128.79 | $122.07 | $127.63 | $127.63 | 495,374 |
| 2022-10-12 | $129.32 | $130.38 | $127.52 | $127.64 | $127.64 | 258,276 |
| 2022-10-11 | $132.15 | $132.15 | $128.61 | $129.32 | $129.32 | 305,826 |
| 2022-10-10 | $135.13 | $135.13 | $131.14 | $132.59 | $132.59 | 171,952 |
| 2022-10-07 | $138.63 | $138.63 | $134.02 | $135.43 | $135.43 | 224,669 |
| 2022-10-06 | $137.99 | $141.07 | $137.99 | $140.49 | $140.49 | 300,356 |
| 2022-10-05 | $136.33 | $138.68 | $135.18 | $138.17 | $138.17 | 281,904 |
| 2022-10-04 | $138.27 | $140.16 | $136.12 | $137.67 | $137.67 | 549,901 |
| 2022-10-03 | $134.39 | $136.66 | $131.94 | $135.59 | $135.59 | 337,002 |
| 2022-09-30 | $133.99 | $136.63 | $132.76 | $133.03 | $133.03 | 370,627 |
| 2022-09-29 | $132.83 | $134.36 | $131.84 | $134.23 | $134.23 | 308,483 |
| 2022-09-28 | $132.20 | $135.16 | $131.27 | $134.23 | $134.23 | 396,078 |
| 2022-09-27 | $132.08 | $133.61 | $129.64 | $131.20 | $131.20 | 278,062 |
| 2022-09-26 | $129.52 | $133.26 | $129.11 | $130.55 | $130.55 | 337,601 |
| 2022-09-23 | $130.45 | $130.69 | $128.19 | $129.63 | $129.63 | 326,803 |
| 2022-09-22 | $132.42 | $133.87 | $130.38 | $131.33 | $131.33 | 240,187 |
| 2022-09-21 | $136.11 | $137.83 | $133.53 | $133.53 | $133.53 | 262,314 |
| 2022-09-20 | $136.67 | $141.74 | $134.25 | $135.32 | $135.32 | 314,213 |
| 2022-09-19 | $136.90 | $138.21 | $135.58 | $137.50 | $137.50 | 258,997 |
| 2022-09-16 | $138.71 | $138.71 | $135.83 | $137.74 | $137.74 | 898,915 |
| 2022-09-15 | $140.33 | $141.84 | $139.23 | $140.10 | $140.10 | 321,012 |
| 2022-09-14 | $140.91 | $141.82 | $139.12 | $141.51 | $141.51 | 304,062 |
| 2022-09-13 | $141.18 | $142.95 | $139.95 | $140.77 | $140.77 | 276,912 |
| 2022-09-12 | $145.97 | $147.41 | $145.31 | $146.47 | $146.47 | 267,082 |
| 2022-09-09 | $142.46 | $146.76 | $142.33 | $145.31 | $145.31 | 337,511 |
| 2022-09-08 | $138.06 | $141.32 | $137.51 | $141.28 | $141.28 | 193,674 |
| 2022-09-07 | $137.28 | $139.72 | $136.61 | $139.51 | $139.51 | 256,054 |
| 2022-09-06 | $136.64 | $137.49 | $134.90 | $137.04 | $137.04 | 290,545 |
| 2022-09-02 | $141.63 | $142.13 | $136.16 | $136.88 | $136.88 | 261,362 |
| 2022-09-01 | $139.56 | $140.21 | $137.30 | $140.09 | $140.09 | 231,372 |
| 2022-08-31 | $142.88 | $143.23 | $141.12 | $141.26 | $141.26 | 216,619 |
| 2022-08-30 | $141.64 | $142.41 | $139.87 | $141.43 | $141.43 | 203,087 |
| 2022-08-29 | $141.20 | $142.76 | $140.31 | $140.81 | $140.81 | 145,832 |
| 2022-08-26 | $147.82 | $148.18 | $142.26 | $142.45 | $142.45 | 183,068 |
| 2022-08-25 | $146.72 | $148.51 | $145.68 | $148.35 | $148.35 | 183,873 |
| 2022-08-24 | $145.32 | $146.46 | $144.66 | $145.68 | $145.68 | 170,353 |
| 2022-08-23 | $145.19 | $147.68 | $143.91 | $144.48 | $144.48 | 201,145 |
| 2022-08-22 | $146.65 | $147.76 | $144.88 | $146.01 | $146.01 | 245,088 |
| 2022-08-19 | $150.36 | $150.36 | $147.96 | $148.93 | $148.93 | 281,059 |
| 2022-08-18 | $154.41 | $154.41 | $151.54 | $152.04 | $152.04 | 314,239 |
| 2022-08-17 | $153.06 | $155.81 | $152.83 | $154.01 | $154.01 | 433,707 |
| 2022-08-16 | $152.25 | $155.30 | $151.74 | $155.00 | $155.00 | 399,473 |
| 2022-08-15 | $149.89 | $153.83 | $149.89 | $153.61 | $153.61 | 251,401 |
| 2022-08-12 | $148.73 | $150.06 | $147.73 | $149.99 | $149.99 | 222,876 |
| 2022-08-11 | $150.11 | $150.31 | $147.24 | $147.94 | $147.94 | 275,806 |
| 2022-08-10 | $148.69 | $150.51 | $147.58 | $148.31 | $148.31 | 348,933 |
| 2022-08-09 | $144.97 | $146.00 | $143.49 | $145.02 | $145.02 | 258,281 |
| 2022-08-08 | $145.99 | $148.34 | $145.31 | $146.10 | $146.10 | 245,874 |
| 2022-08-05 | $141.81 | $145.18 | $141.45 | $145.00 | $145.00 | 250,053 |
| 2022-08-04 | $145.17 | $145.21 | $141.37 | $143.64 | $143.64 | 367,190 |
| 2022-08-03 | $140.11 | $145.21 | $139.68 | $144.97 | $144.97 | 360,563 |
| 2022-08-02 | $138.67 | $141.05 | $138.23 | $139.35 | $139.35 | 324,005 |
| 2022-08-01 | $139.11 | $141.85 | $137.68 | $140.16 | $140.16 | 266,936 |
| 2022-07-29 | $139.45 | $141.69 | $137.66 | $140.67 | $140.67 | 284,671 |
| 2022-07-28 | $135.21 | $140.09 | $133.80 | $139.06 | $139.06 | 599,276 |
| 2022-07-27 | $121.77 | $139.26 | $121.29 | $137.44 | $137.44 | 993,029 |
| 2022-07-26 | $119.19 | $119.19 | $115.36 | $116.62 | $116.62 | 471,794 |
| 2022-07-25 | $118.48 | $119.66 | $117.43 | $118.96 | $118.96 | 292,087 |
| 2022-07-22 | $120.31 | $121.91 | $117.96 | $118.73 | $118.73 | 239,633 |
| 2022-07-21 | $118.97 | $120.85 | $118.43 | $120.72 | $120.72 | 247,624 |
| 2022-07-20 | $115.81 | $119.88 | $114.92 | $118.94 | $118.94 | 303,667 |
| 2022-07-19 | $114.88 | $115.68 | $113.43 | $114.75 | $114.75 | 524,472 |
| 2022-07-18 | $113.06 | $114.52 | $112.43 | $112.90 | $112.90 | 269,389 |
| 2022-07-15 | $110.97 | $112.75 | $109.76 | $112.29 | $112.29 | 220,355 |
| 2022-07-14 | $110.81 | $112.28 | $106.02 | $108.95 | $108.95 | 576,187 |
| 2022-07-13 | $113.76 | $114.13 | $110.90 | $111.92 | $111.92 | 470,727 |
| 2022-07-12 | $122.40 | $123.34 | $115.41 | $115.50 | $115.50 | 509,687 |
| 2022-07-11 | $122.26 | $123.03 | $120.56 | $122.05 | $122.05 | 131,537 |
| 2022-07-08 | $122.81 | $124.72 | $122.29 | $123.69 | $123.69 | 162,244 |
| 2022-07-07 | $121.50 | $125.04 | $121.50 | $124.21 | $124.21 | 178,036 |
| 2022-07-06 | $121.55 | $123.03 | $120.61 | $121.56 | $121.56 | 306,959 |
| 2022-07-05 | $115.75 | $121.20 | $115.39 | $120.66 | $120.66 | 294,688 |
| 2022-07-01 | $115.05 | $117.23 | $112.59 | $117.23 | $117.23 | 258,064 |
| 2022-06-30 | $115.26 | $115.71 | $111.74 | $114.60 | $114.60 | 374,909 |
| 2022-06-29 | $116.31 | $117.11 | $114.83 | $117.04 | $117.04 | 208,608 |
| 2022-06-28 | $118.88 | $120.00 | $115.54 | $115.77 | $115.77 | 187,545 |
| 2022-06-27 | $120.11 | $120.14 | $118.04 | $118.73 | $118.73 | 187,654 |
| 2022-06-24 | $116.82 | $120.69 | $116.82 | $120.32 | $120.32 | 411,248 |
| 2022-06-23 | $112.37 | $115.85 | $111.10 | $115.27 | $115.27 | 215,655 |
| 2022-06-22 | $110.03 | $112.69 | $109.95 | $110.82 | $110.82 | 262,640 |
| 2022-06-21 | $112.42 | $114.14 | $111.14 | $111.35 | $111.35 | 239,253 |
| 2022-06-17 | $111.05 | $112.85 | $109.62 | $111.27 | $111.27 | 654,053 |
| 2022-06-16 | $110.99 | $111.72 | $107.82 | $108.72 | $108.72 | 422,169 |
| 2022-06-15 | $112.62 | $114.82 | $111.45 | $113.62 | $113.62 | 469,727 |
| 2022-06-14 | $111.81 | $112.35 | $108.94 | $110.62 | $110.62 | 428,077 |
| 2022-06-13 | $114.40 | $116.09 | $110.35 | $110.88 | $110.88 | 459,407 |
| 2022-06-10 | $120.85 | $120.85 | $117.63 | $118.50 | $118.50 | 253,067 |
| 2022-06-09 | $125.34 | $127.16 | $123.37 | $123.47 | $123.47 | 170,035 |
| 2022-06-08 | $128.67 | $129.76 | $126.74 | $126.81 | $126.81 | 227,764 |
| 2022-06-07 | $123.65 | $129.26 | $122.66 | $128.60 | $128.60 | 219,631 |
| 2022-06-06 | $127.77 | $127.77 | $124.79 | $125.31 | $125.31 | 250,738 |
| 2022-06-03 | $127.02 | $128.94 | $124.48 | $125.52 | $125.52 | 295,964 |
| 2022-06-02 | $121.25 | $129.72 | $115.88 | $128.62 | $128.62 | 316,892 |
| 2022-06-01 | $121.95 | $124.69 | $119.51 | $121.70 | $121.70 | 242,244 |
| 2022-05-31 | $122.00 | $122.30 | $119.78 | $120.93 | $120.93 | 355,168 |
| 2022-05-27 | $120.97 | $123.27 | $120.90 | $122.58 | $122.58 | 321,051 |
| 2022-05-26 | $116.09 | $119.66 | $115.18 | $119.11 | $119.11 | 172,732 |
| 2022-05-25 | $113.01 | $117.36 | $113.01 | $116.19 | $116.19 | 208,516 |
| 2022-05-24 | $116.16 | $117.09 | $113.48 | $114.37 | $114.37 | 178,530 |
| 2022-05-23 | $118.67 | $118.84 | $115.60 | $118.05 | $118.05 | 287,132 |
| 2022-05-20 | $118.70 | $119.90 | $114.64 | $117.66 | $117.66 | 242,834 |
| 2022-05-19 | $112.49 | $118.48 | $111.92 | $116.81 | $116.81 | 421,955 |
| 2022-05-18 | $118.70 | $120.59 | $111.58 | $112.66 | $112.66 | 481,913 |
| 2022-05-17 | $120.44 | $121.88 | $117.17 | $120.78 | $120.78 | 279,530 |
| 2022-05-16 | $120.39 | $122.19 | $117.55 | $117.94 | $117.94 | 259,599 |
| 2022-05-13 | $117.44 | $123.34 | $116.06 | $121.78 | $121.78 | 381,737 |
| 2022-05-12 | $112.35 | $116.81 | $112.15 | $115.45 | $115.45 | 450,269 |
| 2022-05-11 | $116.73 | $119.63 | $112.95 | $113.47 | $113.47 | 400,881 |
| 2022-05-10 | $120.42 | $121.02 | $114.71 | $117.83 | $117.83 | 368,905 |
| 2022-05-09 | $121.35 | $122.65 | $117.51 | $118.02 | $118.02 | 322,984 |
| 2022-05-06 | $124.71 | $126.25 | $120.79 | $123.84 | $123.84 | 536,978 |
| 2022-05-05 | $130.16 | $131.76 | $123.92 | $126.00 | $126.00 | 449,793 |
| 2022-05-04 | $128.53 | $132.97 | $125.08 | $132.43 | $132.43 | 363,050 |
| 2022-05-03 | $130.27 | $131.67 | $127.25 | $128.48 | $128.48 | 334,708 |
| 2022-05-02 | $130.55 | $132.21 | $128.85 | $131.35 | $131.35 | 349,660 |
| 2022-04-29 | $131.59 | $133.38 | $130.27 | $130.55 | $130.55 | 340,996 |
| 2022-04-28 | $132.14 | $134.97 | $126.75 | $132.41 | $132.41 | 372,738 |
| 2022-04-27 | $129.88 | $134.49 | $128.96 | $129.50 | $129.50 | 601,436 |
| 2022-04-26 | $133.57 | $134.17 | $129.01 | $129.50 | $129.50 | 370,958 |
| 2022-04-25 | $131.94 | $134.89 | $130.93 | $134.75 | $134.75 | 251,546 |
| 2022-04-22 | $138.51 | $140.51 | $131.95 | $132.03 | $132.03 | 319,004 |
| 2022-04-21 | $144.16 | $145.74 | $137.71 | $138.48 | $138.48 | 182,252 |
| 2022-04-20 | $142.72 | $145.55 | $140.99 | $142.18 | $142.18 | 239,765 |
| 2022-04-19 | $137.22 | $142.61 | $136.87 | $141.53 | $141.53 | 292,514 |
| 2022-04-18 | $135.84 | $137.97 | $134.48 | $137.39 | $137.39 | 314,344 |
| 2022-04-14 | $136.56 | $138.54 | $135.89 | $136.60 | $136.60 | 281,589 |
| 2022-04-13 | $132.60 | $136.54 | $131.64 | $136.03 | $136.03 | 187,204 |
| 2022-04-12 | $134.41 | $136.92 | $133.09 | $133.15 | $133.15 | 210,517 |
| 2022-04-11 | $132.45 | $133.73 | $130.63 | $132.38 | $132.38 | 309,038 |
| 2022-04-08 | $136.41 | $136.99 | $134.20 | $134.22 | $134.22 | 283,977 |
| 2022-04-07 | $137.30 | $140.84 | $134.82 | $137.02 | $137.02 | 501,527 |
| 2022-04-06 | $137.51 | $138.73 | $134.67 | $137.49 | $137.49 | 259,160 |
| 2022-04-05 | $142.60 | $142.91 | $138.56 | $139.16 | $139.16 | 245,039 |
| 2022-04-04 | $140.97 | $142.76 | $140.67 | $141.97 | $141.97 | 245,019 |
| 2022-04-01 | $138.58 | $141.21 | $138.01 | $140.12 | $140.12 | 418,030 |
| 2022-03-31 | $141.97 | $142.54 | $138.59 | $138.71 | $138.71 | 252,669 |
| 2022-03-30 | $142.70 | $143.31 | $141.08 | $142.05 | $142.05 | 242,974 |
| 2022-03-29 | $141.24 | $144.66 | $138.65 | $144.04 | $144.04 | 246,128 |
| 2022-03-28 | $137.27 | $139.41 | $135.28 | $139.39 | $139.39 | 265,789 |
| 2022-03-25 | $140.84 | $140.84 | $136.33 | $137.15 | $137.15 | 316,626 |
| 2022-03-24 | $140.70 | $141.06 | $138.37 | $140.78 | $140.78 | 186,026 |
| 2022-03-23 | $142.88 | $145.45 | $140.25 | $140.43 | $140.43 | 266,009 |
| 2022-03-22 | $142.52 | $146.05 | $140.98 | $145.29 | $145.29 | 354,878 |
| 2022-03-21 | $139.63 | $141.36 | $136.94 | $138.13 | $138.13 | 259,552 |
| 2022-03-18 | $136.45 | $140.83 | $136.38 | $140.51 | $140.51 | 401,268 |
| 2022-03-17 | $134.29 | $136.17 | $133.38 | $136.17 | $136.17 | 348,280 |
| 2022-03-16 | $131.04 | $135.54 | $130.05 | $135.48 | $135.48 | 301,410 |
| 2022-03-15 | $128.03 | $131.17 | $126.86 | $129.70 | $129.70 | 256,137 |
| 2022-03-14 | $130.61 | $132.85 | $127.22 | $127.80 | $127.80 | 250,200 |
| 2022-03-11 | $132.89 | $134.00 | $130.31 | $130.70 | $130.70 | 247,235 |
| 2022-03-10 | $132.04 | $133.74 | $130.86 | $131.75 | $131.75 | 280,203 |
| 2022-03-09 | $129.07 | $135.35 | $128.98 | $134.39 | $134.39 | 391,263 |
| 2022-03-08 | $126.02 | $128.36 | $124.61 | $126.55 | $126.55 | 461,547 |
| 2022-03-07 | $131.35 | $132.05 | $126.60 | $126.69 | $126.69 | 424,348 |
| 2022-03-04 | $133.12 | $136.91 | $129.61 | $130.77 | $130.77 | 233,847 |
| 2022-03-03 | $137.86 | $138.12 | $132.68 | $133.59 | $133.59 | 264,649 |
| 2022-03-02 | $133.59 | $136.53 | $131.83 | $136.40 | $136.40 | 456,855 |
| 2022-03-01 | $133.90 | $136.35 | $132.20 | $132.93 | $132.93 | 325,041 |
| 2022-02-28 | $133.33 | $135.04 | $131.36 | $133.68 | $133.68 | 356,141 |
| 2022-02-25 | $133.77 | $134.64 | $131.45 | $134.12 | $134.12 | 358,653 |
| 2022-02-24 | $123.45 | $134.37 | $123.45 | $134.01 | $134.01 | 489,079 |
| 2022-02-23 | $127.64 | $128.50 | $125.48 | $126.06 | $126.06 | 444,093 |
| 2022-02-22 | $125.00 | $128.29 | $124.21 | $126.64 | $126.64 | 514,331 |
| 2022-02-18 | $129.24 | $130.01 | $125.08 | $126.07 | $126.07 | 333,016 |
| 2022-02-17 | $130.49 | $132.46 | $128.23 | $128.75 | $128.75 | 427,174 |
| 2022-02-16 | $131.19 | $132.11 | $128.94 | $131.47 | $131.47 | 270,230 |
| 2022-02-15 | $131.98 | $132.27 | $130.38 | $132.10 | $132.10 | 306,080 |
| 2022-02-14 | $130.45 | $131.79 | $128.08 | $129.73 | $129.73 | 671,926 |
| 2022-02-11 | $130.13 | $131.63 | $127.40 | $130.43 | $130.43 | 620,508 |
| 2022-02-10 | $130.00 | $134.75 | $128.40 | $129.27 | $129.27 | 374,098 |
| 2022-02-09 | $129.87 | $133.71 | $129.64 | $133.66 | $133.66 | 341,251 |
| 2022-02-08 | $125.57 | $127.97 | $124.45 | $127.01 | $127.01 | 431,913 |
| 2022-02-07 | $129.54 | $130.66 | $125.18 | $125.34 | $125.34 | 434,145 |
| 2022-02-04 | $126.13 | $131.06 | $126.13 | $129.21 | $129.21 | 377,379 |
| 2022-02-03 | $125.31 | $130.66 | $124.94 | $126.20 | $126.20 | 778,233 |
| 2022-02-02 | $134.78 | $136.00 | $126.49 | $127.58 | $127.58 | 902,517 |
| 2022-02-01 | $134.33 | $135.49 | $130.67 | $134.17 | $134.17 | 628,887 |
| 2022-01-31 | $129.61 | $134.22 | $128.67 | $133.87 | $133.87 | 492,275 |
| 2022-01-28 | $124.69 | $129.08 | $122.67 | $129.08 | $129.08 | 285,863 |
| 2022-01-27 | $125.94 | $128.94 | $123.85 | $124.55 | $124.55 | 265,003 |
| 2022-01-26 | $129.78 | $130.98 | $122.81 | $124.31 | $124.31 | 288,740 |
| 2022-01-25 | $128.85 | $129.86 | $125.34 | $126.47 | $126.47 | 407,964 |
| 2022-01-24 | $125.79 | $131.82 | $122.43 | $131.56 | $131.56 | 315,057 |
| 2022-01-21 | $130.09 | $136.38 | $127.47 | $128.15 | $128.15 | 270,965 |
| 2022-01-20 | $133.66 | $136.07 | $130.05 | $130.17 | $130.17 | 201,682 |
| 2022-01-19 | $132.41 | $136.23 | $132.04 | $132.24 | $132.24 | 245,284 |
| 2022-01-18 | $134.06 | $134.93 | $131.34 | $131.70 | $131.70 | 511,484 |
| 2022-01-14 | $137.24 | $138.90 | $133.93 | $136.21 | $136.21 | 266,367 |
| 2022-01-13 | $145.30 | $147.01 | $137.80 | $138.55 | $138.55 | 246,129 |
| 2022-01-12 | $144.66 | $147.34 | $144.39 | $145.45 | $145.45 | 399,426 |
| 2022-01-11 | $141.17 | $144.14 | $139.27 | $143.89 | $143.89 | 222,417 |
| 2022-01-10 | $137.65 | $141.86 | $135.04 | $140.88 | $140.88 | 287,844 |
| 2022-01-07 | $140.40 | $146.37 | $138.18 | $139.42 | $139.42 | 279,147 |
| 2022-01-06 | $140.27 | $142.73 | $138.22 | $140.90 | $140.90 | 257,878 |
| 2022-01-05 | $147.20 | $149.57 | $141.14 | $141.49 | $141.49 | 442,075 |
| 2022-01-04 | $152.73 | $152.90 | $145.96 | $147.94 | $147.94 | 415,636 |
| 2022-01-03 | $155.28 | $155.40 | $150.99 | $152.63 | $152.63 | 278,379 |
| 2021-12-31 | $156.86 | $157.90 | $155.27 | $155.49 | $155.49 | 136,265 |
| 2021-12-30 | $159.07 | $160.23 | $156.79 | $156.86 | $156.86 | 140,678 |
| 2021-12-29 | $157.49 | $159.34 | $156.09 | $158.68 | $158.68 | 125,817 |
| 2021-12-28 | $159.17 | $159.36 | $156.81 | $157.49 | $157.49 | 143,694 |
| 2021-12-27 | $155.78 | $158.63 | $154.02 | $158.53 | $158.53 | 205,478 |
| 2021-12-23 | $154.75 | $155.70 | $154.51 | $155.28 | $155.28 | 129,162 |
| 2021-12-22 | $152.57 | $154.87 | $151.50 | $154.77 | $154.77 | 200,380 |
| 2021-12-21 | $149.00 | $152.18 | $148.22 | $152.04 | $152.04 | 265,090 |
| 2021-12-20 | $147.77 | $148.95 | $145.83 | $147.96 | $147.96 | 308,360 |
| 2021-12-17 | $147.38 | $151.65 | $145.89 | $150.44 | $150.44 | 820,958 |
| 2021-12-16 | $154.83 | $154.83 | $147.79 | $147.79 | $147.79 | 337,715 |
| 2021-12-15 | $148.38 | $151.69 | $145.66 | $151.48 | $151.48 | 341,230 |
| 2021-12-14 | $149.83 | $153.26 | $145.91 | $148.12 | $148.12 | 362,487 |
| 2021-12-13 | $150.00 | $153.42 | $149.05 | $151.71 | $151.71 | 601,731 |
| 2021-12-10 | $151.74 | $152.65 | $147.76 | $149.75 | $149.75 | 701,292 |
| 2021-12-09 | $154.42 | $157.14 | $149.89 | $149.92 | $149.92 | 326,011 |
| 2021-12-08 | $155.81 | $156.04 | $151.23 | $154.90 | $154.90 | 347,477 |
| 2021-12-07 | $152.49 | $155.62 | $152.41 | $153.99 | $153.99 | 380,831 |
| 2021-12-06 | $151.57 | $153.95 | $148.60 | $149.59 | $149.59 | 385,287 |
| 2021-12-03 | $155.00 | $159.00 | $147.67 | $151.09 | $151.09 | 352,666 |
| 2021-12-02 | $151.00 | $155.73 | $150.31 | $154.47 | $154.47 | 539,703 |
| 2021-12-01 | $158.57 | $159.83 | $151.18 | $151.19 | $151.19 | 289,013 |
| 2021-11-30 | $158.66 | $160.93 | $154.71 | $156.16 | $156.16 | 303,592 |
| 2021-11-29 | $158.99 | $161.78 | $157.45 | $159.37 | $159.37 | 179,570 |
| 2021-11-26 | $159.03 | $161.63 | $156.56 | $156.74 | $156.74 | 105,801 |
| 2021-11-24 | $159.09 | $161.74 | $157.08 | $161.00 | $161.00 | 181,760 |
| 2021-11-23 | $164.40 | $166.70 | $158.74 | $160.18 | $160.18 | 363,316 |
| 2021-11-22 | $169.63 | $170.35 | $164.32 | $165.67 | $165.67 | 361,397 |
| 2021-11-19 | $169.24 | $173.76 | $166.94 | $168.23 | $168.23 | 210,575 |
| 2021-11-18 | $169.78 | $169.78 | $166.87 | $168.72 | $168.72 | 201,400 |
| 2021-11-17 | $174.19 | $175.11 | $169.24 | $169.45 | $169.45 | 247,296 |
| 2021-11-16 | $173.38 | $175.35 | $172.37 | $174.19 | $174.19 | 236,241 |
| 2021-11-15 | $174.72 | $177.19 | $173.48 | $173.72 | $173.72 | 181,215 |
| 2021-11-12 | $174.31 | $174.98 | $172.71 | $174.55 | $174.55 | 171,643 |
| 2021-11-11 | $172.57 | $174.44 | $172.30 | $173.72 | $173.72 | 187,817 |
| 2021-11-10 | $175.81 | $176.45 | $169.34 | $171.03 | $171.03 | 244,827 |
| 2021-11-09 | $177.19 | $179.55 | $176.06 | $176.97 | $176.97 | 200,982 |
| 2021-11-08 | $181.28 | $182.11 | $175.86 | $176.12 | $176.12 | 313,130 |
| 2021-11-05 | $185.48 | $187.30 | $179.28 | $180.11 | $180.11 | 218,580 |
| 2021-11-04 | $185.07 | $188.52 | $184.13 | $184.49 | $184.49 | 231,061 |
| 2021-11-03 | $184.78 | $185.88 | $182.89 | $185.02 | $185.02 | 246,877 |
| 2021-11-02 | $183.05 | $185.81 | $181.99 | $185.09 | $185.09 | 339,345 |
| 2021-11-01 | $182.16 | $182.82 | $178.70 | $182.52 | $182.52 | 260,699 |
| 2021-10-29 | $179.70 | $182.23 | $178.85 | $181.54 | $181.54 | 358,526 |
| 2021-10-28 | $179.62 | $183.13 | $178.23 | $181.12 | $181.12 | 496,593 |
| 2021-10-27 | $173.75 | $181.21 | $169.80 | $179.53 | $179.53 | 732,981 |
| 2021-10-26 | $170.40 | $172.40 | $169.39 | $169.90 | $169.90 | 324,764 |
| 2021-10-25 | $169.08 | $172.27 | $168.69 | $170.08 | $170.08 | 224,728 |
| 2021-10-22 | $169.16 | $170.64 | $167.98 | $168.64 | $168.64 | 157,878 |
| 2021-10-21 | $169.83 | $170.87 | $167.41 | $169.00 | $169.00 | 173,450 |
| 2021-10-20 | $169.74 | $170.48 | $167.42 | $169.85 | $169.85 | 232,258 |
| 2021-10-19 | $167.84 | $169.26 | $166.66 | $169.07 | $169.07 | 238,829 |
| 2021-10-18 | $161.66 | $167.20 | $160.88 | $166.89 | $166.89 | 256,244 |
| 2021-10-15 | $161.28 | $163.34 | $159.60 | $162.20 | $162.20 | 333,383 |
| 2021-10-14 | $155.35 | $160.32 | $155.35 | $159.75 | $159.75 | 325,718 |
| 2021-10-13 | $153.79 | $155.62 | $152.48 | $153.24 | $153.24 | 443,804 |
| 2021-10-12 | $152.61 | $154.47 | $151.05 | $152.34 | $152.34 | 211,917 |
| 2021-10-11 | $154.65 | $156.34 | $151.81 | $152.51 | $152.51 | 155,664 |
| 2021-10-08 | $156.31 | $157.32 | $152.95 | $153.69 | $153.69 | 169,579 |
| 2021-10-07 | $156.15 | $158.17 | $155.56 | $155.81 | $155.81 | 198,911 |
| 2021-10-06 | $153.40 | $155.03 | $152.03 | $154.75 | $154.75 | 186,618 |
| 2021-10-05 | $152.27 | $155.97 | $152.03 | $154.49 | $154.49 | 336,937 |
| 2021-10-04 | $154.97 | $156.69 | $150.89 | $152.20 | $152.20 | 327,275 |
| 2021-10-01 | $153.74 | $156.40 | $151.87 | $155.69 | $155.69 | 489,849 |
| 2021-09-30 | $153.94 | $155.56 | $152.76 | $153.03 | $153.03 | 350,479 |
| 2021-09-29 | $153.87 | $155.21 | $152.69 | $152.84 | $152.84 | 453,252 |
| 2021-09-28 | $160.66 | $161.94 | $152.91 | $153.15 | $153.15 | 354,637 |
| 2021-09-27 | $159.89 | $162.38 | $157.48 | $162.01 | $162.01 | 253,321 |
| 2021-09-24 | $159.04 | $161.12 | $158.14 | $160.56 | $160.56 | 190,047 |
| 2021-09-23 | $161.53 | $162.58 | $159.95 | $160.14 | $160.14 | 268,729 |
| 2021-09-22 | $158.50 | $161.37 | $156.39 | $160.44 | $160.44 | 243,446 |
| 2021-09-21 | $157.72 | $159.01 | $155.87 | $158.27 | $158.27 | 388,103 |
| 2021-09-20 | $153.75 | $156.37 | $152.49 | $156.04 | $156.04 | 407,304 |
| 2021-09-17 | $159.44 | $160.63 | $156.21 | $156.69 | $156.69 | 807,546 |
| 2021-09-16 | $163.12 | $163.14 | $159.64 | $159.68 | $159.68 | 304,214 |
| 2021-09-15 | $162.44 | $164.84 | $161.69 | $163.16 | $163.16 | 419,883 |
| 2021-09-14 | $162.93 | $165.68 | $161.81 | $162.44 | $162.44 | 355,136 |
| 2021-09-13 | $163.76 | $163.76 | $159.55 | $161.51 | $161.51 | 289,299 |
| 2021-09-10 | $162.48 | $164.26 | $161.16 | $162.34 | $162.34 | 314,378 |
| 2021-09-09 | $165.14 | $165.62 | $161.62 | $161.76 | $161.76 | 212,657 |
| 2021-09-08 | $161.91 | $164.95 | $160.82 | $164.75 | $164.75 | 257,288 |
| 2021-09-07 | $165.17 | $165.99 | $161.80 | $162.09 | $162.09 | 228,098 |
| 2021-09-03 | $164.25 | $165.94 | $163.93 | $165.15 | $165.15 | 296,149 |
| 2021-09-02 | $164.11 | $167.40 | $163.92 | $164.90 | $164.90 | 391,287 |
| 2021-09-01 | $163.27 | $164.93 | $162.14 | $163.60 | $163.60 | 394,841 |
| 2021-08-31 | $164.37 | $164.47 | $162.67 | $162.99 | $162.99 | 506,800 |
| 2021-08-30 | $167.34 | $167.75 | $164.54 | $164.84 | $164.84 | 311,391 |
| 2021-08-27 | $163.75 | $167.19 | $163.75 | $165.65 | $165.65 | 246,568 |
| 2021-08-26 | $162.64 | $164.98 | $162.64 | $162.89 | $162.89 | 192,242 |
| 2021-08-25 | $163.31 | $164.49 | $162.21 | $162.66 | $162.66 | 202,471 |
| 2021-08-24 | $160.24 | $163.03 | $160.01 | $162.90 | $162.90 | 320,761 |
| 2021-08-23 | $159.24 | $161.14 | $158.62 | $160.13 | $160.13 | 186,678 |
| 2021-08-20 | $155.00 | $158.58 | $154.68 | $158.45 | $158.45 | 270,656 |
| 2021-08-19 | $152.75 | $156.11 | $152.75 | $154.67 | $154.67 | 214,252 |
| 2021-08-18 | $156.81 | $163.55 | $153.19 | $153.55 | $153.55 | 475,007 |
| 2021-08-17 | $157.06 | $158.29 | $155.93 | $156.98 | $156.98 | 359,110 |
| 2021-08-16 | $157.43 | $158.89 | $155.41 | $158.28 | $158.28 | 184,657 |
| 2021-08-13 | $155.95 | $157.36 | $152.93 | $157.24 | $157.24 | 198,188 |
| 2021-08-12 | $157.05 | $158.12 | $153.79 | $155.73 | $155.73 | 373,181 |
| 2021-08-11 | $158.72 | $159.98 | $155.83 | $157.54 | $157.54 | 564,730 |
| 2021-08-10 | $160.06 | $163.22 | $158.20 | $158.74 | $158.74 | 251,142 |
| 2021-08-09 | $166.19 | $167.73 | $159.77 | $159.97 | $159.97 | 497,853 |
| 2021-08-06 | $163.83 | $166.94 | $161.32 | $166.43 | $166.43 | 373,351 |
| 2021-08-05 | $162.11 | $164.00 | $161.14 | $163.98 | $163.98 | 437,239 |
| 2021-08-04 | $162.32 | $163.80 | $160.01 | $161.17 | $161.17 | 323,064 |
| 2021-08-03 | $160.93 | $163.87 | $159.42 | $163.80 | $163.80 | 251,227 |
| 2021-08-02 | $160.96 | $163.91 | $160.16 | $160.78 | $160.78 | 327,982 |
| 2021-07-30 | $160.51 | $163.34 | $159.22 | $159.63 | $159.63 | 366,438 |
| 2021-07-29 | $156.44 | $161.65 | $156.44 | $160.91 | $160.91 | 422,261 |
| 2021-07-28 | $154.61 | $163.20 | $152.00 | $156.21 | $156.21 | 547,662 |
| 2021-07-27 | $146.64 | $147.80 | $142.44 | $145.22 | $145.22 | 278,060 |
| 2021-07-26 | $149.57 | $149.78 | $146.77 | $147.24 | $147.24 | 237,520 |
| 2021-07-23 | $147.10 | $149.20 | $145.67 | $149.16 | $149.16 | 208,318 |
| 2021-07-22 | $145.86 | $147.07 | $145.33 | $146.37 | $146.37 | 166,350 |
| 2021-07-21 | $144.58 | $146.16 | $144.32 | $145.55 | $145.55 | 390,065 |
| 2021-07-20 | $142.01 | $146.31 | $141.42 | $144.57 | $144.57 | 330,915 |
| 2021-07-19 | $137.88 | $142.22 | $137.25 | $141.11 | $141.11 | 374,353 |
| 2021-07-16 | $140.88 | $142.15 | $139.48 | $139.80 | $139.80 | 236,637 |
| 2021-07-15 | $140.19 | $142.04 | $138.80 | $139.62 | $139.62 | 239,831 |
| 2021-07-14 | $142.58 | $143.79 | $140.17 | $140.80 | $140.80 | 365,327 |
| 2021-07-13 | $143.72 | $143.87 | $141.25 | $141.54 | $141.54 | 299,891 |
| 2021-07-12 | $147.99 | $148.17 | $143.55 | $144.14 | $144.14 | 210,224 |
| 2021-07-09 | $146.71 | $147.90 | $145.46 | $147.68 | $147.68 | 508,888 |
| 2021-07-08 | $144.92 | $147.23 | $143.00 | $146.02 | $146.02 | 230,618 |
| 2021-07-07 | $148.76 | $149.57 | $146.25 | $147.63 | $147.63 | 159,416 |
| 2021-07-06 | $148.90 | $149.27 | $146.76 | $148.40 | $148.40 | 316,741 |
| 2021-07-02 | $147.79 | $149.64 | $146.59 | $147.63 | $147.63 | 213,367 |
| 2021-07-01 | $144.92 | $147.52 | $144.07 | $147.01 | $147.01 | 321,895 |
| 2021-06-30 | $146.17 | $146.26 | $144.16 | $144.84 | $144.84 | 221,122 |
| 2021-06-29 | $145.96 | $147.21 | $144.31 | $146.33 | $146.33 | 398,618 |
| 2021-06-28 | $146.45 | $147.13 | $144.23 | $145.19 | $145.19 | 170,923 |
| 2021-06-25 | $142.97 | $146.81 | $142.60 | $145.61 | $145.61 | 1,036,598 |
| 2021-06-24 | $142.63 | $143.33 | $141.74 | $142.59 | $142.59 | 265,755 |
| 2021-06-23 | $143.66 | $144.19 | $141.38 | $141.75 | $141.75 | 314,986 |
| 2021-06-22 | $141.13 | $143.86 | $140.16 | $143.74 | $143.74 | 300,139 |
| 2021-06-21 | $140.55 | $147.34 | $138.34 | $141.27 | $141.27 | 357,595 |
| 2021-06-18 | $140.52 | $142.19 | $139.40 | $139.78 | $139.78 | 617,538 |
| 2021-06-17 | $142.85 | $144.32 | $142.08 | $142.79 | $142.79 | 351,697 |
| 2021-06-16 | $142.94 | $144.23 | $140.77 | $143.41 | $143.41 | 263,486 |
| 2021-06-15 | $145.75 | $146.18 | $142.54 | $142.90 | $142.90 | 231,927 |
| 2021-06-14 | $144.45 | $146.35 | $143.24 | $146.13 | $146.13 | 337,078 |
| 2021-06-11 | $143.41 | $145.85 | $141.81 | $144.45 | $144.45 | 326,417 |
| 2021-06-10 | $138.33 | $143.22 | $137.82 | $142.97 | $142.97 | 332,471 |
| 2021-06-09 | $139.54 | $140.86 | $138.38 | $138.51 | $138.51 | 296,417 |
| 2021-06-08 | $136.97 | $139.16 | $136.24 | $138.99 | $138.99 | 279,086 |
| 2021-06-07 | $136.90 | $138.30 | $135.67 | $136.09 | $136.09 | 320,537 |
| 2021-06-04 | $135.13 | $138.05 | $134.86 | $137.55 | $137.55 | 263,321 |
| 2021-06-03 | $134.03 | $135.33 | $132.82 | $134.13 | $134.13 | 239,534 |
| 2021-06-02 | $137.00 | $137.59 | $135.05 | $135.82 | $135.82 | 511,313 |
| 2021-06-01 | $136.20 | $137.52 | $134.11 | $136.34 | $136.34 | 294,201 |
| 2021-05-28 | $137.11 | $138.51 | $135.88 | $135.98 | $135.98 | 302,633 |
| 2021-05-27 | $134.68 | $136.55 | $132.85 | $135.75 | $135.75 | 466,625 |
| 2021-05-26 | $135.31 | $135.76 | $132.99 | $135.24 | $135.24 | 543,135 |
| 2021-05-25 | $134.17 | $135.16 | $133.27 | $133.44 | $133.44 | 293,505 |
| 2021-05-24 | $133.73 | $134.97 | $132.45 | $133.64 | $133.64 | 267,088 |
| 2021-05-21 | $133.98 | $133.98 | $131.97 | $132.37 | $132.37 | 253,594 |
| 2021-05-20 | $130.72 | $134.57 | $129.99 | $132.92 | $132.92 | 196,974 |
| 2021-05-19 | $129.37 | $130.63 | $128.01 | $129.91 | $129.91 | 284,148 |
| 2021-05-18 | $133.06 | $136.94 | $131.94 | $132.12 | $132.12 | 293,296 |
| 2021-05-17 | $132.73 | $134.02 | $129.95 | $132.18 | $132.18 | 293,341 |
| 2021-05-14 | $131.71 | $134.56 | $131.26 | $133.73 | $133.73 | 295,808 |
| 2021-05-13 | $130.73 | $132.53 | $127.74 | $130.44 | $130.44 | 288,108 |
| 2021-05-12 | $129.74 | $131.31 | $127.09 | $128.77 | $128.77 | 542,812 |
| 2021-05-11 | $125.45 | $131.84 | $125.26 | $131.56 | $131.56 | 398,465 |
| 2021-05-10 | $132.10 | $132.13 | $128.09 | $128.58 | $128.58 | 401,337 |
| 2021-05-07 | $133.00 | $135.67 | $132.14 | $132.86 | $132.86 | 493,671 |
| 2021-05-06 | $131.60 | $134.54 | $129.83 | $132.08 | $132.08 | 433,916 |
| 2021-05-05 | $136.56 | $137.44 | $133.46 | $133.90 | $133.90 | 297,056 |
| 2021-05-04 | $135.09 | $135.39 | $131.51 | $134.94 | $134.94 | 444,257 |
| 2021-05-03 | $137.79 | $138.07 | $134.72 | $136.43 | $136.43 | 359,241 |
| 2021-04-30 | $140.91 | $142.61 | $136.64 | $137.24 | $137.24 | 372,163 |
| 2021-04-29 | $143.36 | $146.84 | $138.69 | $141.98 | $141.98 | 660,874 |
| 2021-04-28 | $133.00 | $145.57 | $130.05 | $144.02 | $144.02 | 1,463,128 |
| 2021-04-27 | $128.27 | $129.91 | $125.42 | $128.31 | $128.31 | 463,684 |
| 2021-04-26 | $125.00 | $129.16 | $123.61 | $128.27 | $128.27 | 439,026 |
| 2021-04-23 | $123.23 | $124.77 | $121.81 | $124.24 | $124.24 | 277,216 |
| 2021-04-22 | $123.04 | $124.39 | $121.12 | $122.93 | $122.93 | 317,141 |
| 2021-04-21 | $120.56 | $123.72 | $120.15 | $122.61 | $122.61 | 299,348 |
| 2021-04-20 | $121.74 | $122.37 | $118.41 | $120.83 | $120.83 | 191,508 |
| 2021-04-19 | $122.80 | $124.88 | $120.53 | $122.08 | $122.08 | 297,119 |
| 2021-04-16 | $123.14 | $124.20 | $120.68 | $123.73 | $123.73 | 256,214 |
| 2021-04-15 | $123.26 | $123.71 | $120.80 | $122.30 | $122.30 | 281,737 |
| 2021-04-14 | $124.93 | $124.93 | $121.33 | $121.57 | $121.57 | 169,777 |
| 2021-04-13 | $122.50 | $124.32 | $121.60 | $123.13 | $123.13 | 260,960 |
| 2021-04-12 | $121.29 | $123.07 | $119.63 | $121.96 | $121.96 | 199,599 |
| 2021-04-09 | $117.73 | $121.90 | $116.19 | $121.59 | $121.59 | 271,499 |
| 2021-04-08 | $118.29 | $119.63 | $116.37 | $118.40 | $118.40 | 448,303 |
| 2021-04-07 | $120.12 | $120.12 | $115.88 | $116.89 | $116.89 | 359,748 |
| 2021-04-06 | $119.51 | $122.90 | $118.82 | $120.55 | $120.55 | 569,627 |
| 2021-04-05 | $122.02 | $123.34 | $119.14 | $119.71 | $119.71 | 481,661 |
| 2021-04-01 | $119.02 | $122.50 | $119.02 | $120.90 | $120.90 | 306,523 |
| 2021-03-31 | $118.70 | $119.91 | $116.31 | $117.38 | $117.38 | 465,586 |
| 2021-03-30 | $115.58 | $117.80 | $113.38 | $117.35 | $117.35 | 334,557 |
| 2021-03-29 | $118.57 | $120.55 | $114.37 | $116.26 | $116.26 | 329,932 |
| 2021-03-26 | $117.74 | $119.57 | $116.06 | $118.88 | $118.88 | 360,255 |
| 2021-03-25 | $114.35 | $117.90 | $113.09 | $117.31 | $117.31 | 228,443 |
| 2021-03-24 | $118.35 | $119.29 | $115.44 | $115.66 | $115.66 | 171,767 |
| 2021-03-23 | $120.37 | $121.45 | $116.91 | $117.79 | $117.79 | 210,457 |
| 2021-03-22 | $120.64 | $123.29 | $120.64 | $120.86 | $120.86 | 239,037 |
| 2021-03-19 | $117.69 | $122.10 | $116.61 | $119.19 | $119.19 | 702,808 |
| 2021-03-18 | $123.16 | $124.32 | $118.17 | $118.55 | $118.55 | 235,148 |
| 2021-03-17 | $124.19 | $126.68 | $121.92 | $125.45 | $125.45 | 190,777 |
| 2021-03-16 | $126.70 | $128.28 | $124.21 | $125.11 | $125.11 | 287,141 |
| 2021-03-15 | $123.43 | $126.26 | $123.04 | $125.71 | $125.71 | 207,152 |
| 2021-03-12 | $119.95 | $122.89 | $119.21 | $122.67 | $122.67 | 198,206 |
| 2021-03-11 | $121.29 | $122.83 | $120.58 | $122.42 | $122.42 | 281,934 |
| 2021-03-10 | $120.33 | $122.82 | $118.97 | $119.06 | $119.06 | 293,820 |
| 2021-03-09 | $117.31 | $119.60 | $115.93 | $118.44 | $118.44 | 340,296 |
| 2021-03-08 | $117.80 | $120.18 | $113.08 | $113.27 | $113.27 | 351,763 |
| 2021-03-05 | $115.88 | $118.46 | $110.11 | $118.02 | $118.02 | 461,148 |
| 2021-03-04 | $119.68 | $120.82 | $112.29 | $114.36 | $114.36 | 418,998 |
| 2021-03-03 | $126.84 | $127.28 | $119.95 | $120.11 | $120.11 | 301,000 |
| 2021-03-02 | $129.87 | $129.87 | $126.37 | $126.70 | $126.70 | 282,231 |
| 2021-03-01 | $125.46 | $130.12 | $124.34 | $129.87 | $129.87 | 550,979 |
| 2021-02-26 | $121.25 | $123.83 | $119.02 | $122.95 | $122.95 | 586,929 |
| 2021-02-25 | $124.04 | $124.96 | $119.71 | $120.06 | $120.06 | 403,412 |
| 2021-02-24 | $123.65 | $125.22 | $121.91 | $124.85 | $124.85 | 330,195 |
| 2021-02-23 | $124.83 | $127.66 | $119.74 | $124.12 | $124.12 | 390,031 |
| 2021-02-22 | $130.69 | $130.69 | $126.99 | $127.32 | $127.32 | 413,058 |
| 2021-02-19 | $134.39 | $134.68 | $131.71 | $132.21 | $132.21 | 275,682 |
| 2021-02-18 | $133.80 | $134.74 | $131.51 | $133.42 | $133.42 | 307,603 |
| 2021-02-17 | $134.40 | $135.03 | $132.17 | $134.80 | $134.80 | 211,280 |
| 2021-02-16 | $139.74 | $140.88 | $135.44 | $136.14 | $136.14 | 436,044 |
| 2021-02-12 | $143.77 | $144.29 | $138.76 | $139.55 | $139.55 | 493,108 |
| 2021-02-11 | $142.92 | $146.50 | $142.18 | $144.14 | $144.14 | 558,939 |
| 2021-02-10 | $140.18 | $143.18 | $138.11 | $142.26 | $142.26 | 583,858 |
| 2021-02-09 | $134.38 | $139.45 | $133.43 | $139.23 | $139.23 | 479,407 |
| 2021-02-08 | $131.46 | $134.92 | $130.87 | $134.49 | $134.49 | 386,153 |
| 2021-02-05 | $126.77 | $130.77 | $125.01 | $130.46 | $130.46 | 382,216 |
| 2021-02-04 | $119.21 | $127.18 | $119.10 | $126.44 | $126.44 | 695,715 |
| 2021-02-03 | $125.46 | $132.35 | $114.30 | $119.41 | $119.41 | 1,172,240 |
| 2021-02-02 | $116.23 | $118.40 | $114.98 | $116.61 | $116.61 | 361,288 |
| 2021-02-01 | $114.26 | $116.75 | $112.43 | $115.37 | $115.37 | 218,154 |
| 2021-01-29 | $116.03 | $116.06 | $111.80 | $113.23 | $113.23 | 423,510 |
| 2021-01-28 | $117.36 | $117.83 | $114.25 | $115.78 | $115.78 | 431,234 |
| 2021-01-27 | $117.49 | $120.28 | $115.55 | $116.89 | $116.89 | 589,762 |
| 2021-01-26 | $119.00 | $119.68 | $117.40 | $118.51 | $118.51 | 438,280 |
| 2021-01-25 | $118.89 | $119.94 | $115.52 | $118.06 | $118.06 | 353,024 |
| 2021-01-22 | $118.03 | $118.37 | $115.25 | $118.21 | $118.21 | 244,746 |
| 2021-01-21 | $119.04 | $120.00 | $117.66 | $118.21 | $118.21 | 279,451 |
| 2021-01-20 | $115.59 | $118.85 | $115.59 | $118.21 | $118.21 | 339,250 |
| 2021-01-19 | $115.80 | $115.90 | $113.18 | $114.77 | $114.77 | 237,689 |
| 2021-01-15 | $113.99 | $116.04 | $112.15 | $114.26 | $114.26 | 183,862 |
| 2021-01-14 | $114.03 | $118.06 | $113.76 | $114.81 | $114.81 | 210,868 |
| 2021-01-13 | $116.88 | $117.62 | $112.73 | $113.09 | $113.09 | 277,761 |
| 2021-01-12 | $113.98 | $116.72 | $113.38 | $116.50 | $116.50 | 335,651 |
| 2021-01-11 | $109.82 | $114.31 | $109.71 | $114.00 | $114.00 | 457,535 |
| 2021-01-08 | $110.35 | $111.96 | $109.30 | $111.21 | $111.21 | 232,476 |
| 2021-01-07 | $107.75 | $109.69 | $106.32 | $109.32 | $109.32 | 215,247 |
| 2021-01-06 | $103.95 | $107.32 | $102.80 | $106.54 | $106.54 | 375,542 |
| 2021-01-05 | $102.58 | $104.85 | $102.49 | $104.66 | $104.66 | 173,537 |
| 2021-01-04 | $106.12 | $106.12 | $101.18 | $103.28 | $103.28 | 197,798 |
| 2020-12-31 | $103.88 | $106.60 | $103.88 | $105.18 | $105.18 | 252,732 |
| 2020-12-30 | $104.48 | $106.19 | $103.66 | $105.09 | $105.09 | 144,840 |
| 2020-12-29 | $105.28 | $105.40 | $101.52 | $103.55 | $103.55 | 186,648 |
| 2020-12-28 | $107.51 | $107.51 | $104.42 | $104.72 | $104.72 | 156,184 |
| 2020-12-24 | $108.02 | $108.07 | $105.42 | $106.57 | $106.57 | 63,546 |
| 2020-12-23 | $106.98 | $107.75 | $106.00 | $107.28 | $107.28 | 135,275 |
| 2020-12-22 | $104.19 | $106.82 | $103.31 | $106.23 | $106.23 | 143,990 |
| 2020-12-21 | $102.69 | $104.18 | $100.16 | $103.49 | $103.49 | 167,602 |
| 2020-12-18 | $105.49 | $106.19 | $103.88 | $104.64 | $104.64 | 544,442 |
| 2020-12-17 | $102.35 | $104.63 | $101.67 | $104.57 | $104.57 | 180,553 |
| 2020-12-16 | $99.57 | $101.67 | $99.08 | $101.60 | $101.60 | 213,252 |
| 2020-12-15 | $98.11 | $100.85 | $98.11 | $99.08 | $99.08 | 203,796 |
| 2020-12-14 | $100.92 | $100.94 | $98.74 | $98.95 | $98.95 | 181,464 |
| 2020-12-11 | $100.53 | $101.77 | $98.99 | $99.91 | $99.91 | 193,980 |
| 2020-12-10 | $98.82 | $101.91 | $98.00 | $101.19 | $101.19 | 151,580 |
| 2020-12-09 | $101.61 | $102.95 | $98.95 | $99.55 | $99.55 | 327,817 |
| 2020-12-08 | $101.63 | $103.12 | $101.21 | $101.77 | $101.77 | 283,044 |
| 2020-12-07 | $103.37 | $105.48 | $102.25 | $102.45 | $102.45 | 219,233 |
| 2020-12-04 | $102.66 | $105.21 | $102.03 | $104.23 | $104.23 | 210,225 |
| 2020-12-03 | $101.68 | $103.81 | $101.68 | $102.31 | $102.31 | 282,087 |
| 2020-12-02 | $102.77 | $103.79 | $100.41 | $101.85 | $101.85 | 221,132 |
| 2020-12-01 | $103.16 | $104.78 | $101.79 | $103.65 | $103.65 | 393,850 |
| 2020-11-30 | $99.96 | $102.98 | $99.59 | $102.24 | $102.24 | 510,640 |
| 2020-11-27 | $96.33 | $99.82 | $96.33 | $99.59 | $99.59 | 113,849 |
| 2020-11-25 | $95.80 | $96.90 | $94.19 | $96.00 | $96.00 | 279,791 |
| 2020-11-24 | $97.01 | $97.63 | $94.52 | $95.04 | $95.04 | 385,620 |
| 2020-11-23 | $96.34 | $97.41 | $93.74 | $96.66 | $96.66 | 164,450 |
| 2020-11-20 | $94.41 | $96.72 | $93.65 | $95.92 | $95.92 | 255,482 |
| 2020-11-19 | $91.50 | $94.96 | $91.05 | $94.82 | $94.82 | 196,265 |
| 2020-11-18 | $92.89 | $94.30 | $91.09 | $91.17 | $91.17 | 231,615 |
| 2020-11-17 | $92.68 | $93.18 | $90.62 | $92.89 | $92.89 | 291,122 |
| 2020-11-16 | $92.99 | $94.60 | $91.69 | $93.47 | $93.47 | 293,909 |
| 2020-11-13 | $91.94 | $93.99 | $91.26 | $93.21 | $93.21 | 158,642 |
| 2020-11-12 | $95.59 | $95.96 | $90.69 | $91.48 | $91.48 | 307,829 |
| 2020-11-11 | $93.91 | $96.63 | $93.33 | $95.19 | $95.19 | 253,470 |
| 2020-11-10 | $94.56 | $96.29 | $92.68 | $93.19 | $93.19 | 376,066 |
| 2020-11-09 | $97.57 | $101.13 | $95.48 | $95.53 | $95.53 | 319,978 |
| 2020-11-06 | $94.85 | $95.45 | $92.68 | $94.29 | $94.29 | 171,117 |
| 2020-11-05 | $96.41 | $96.66 | $92.78 | $93.64 | $93.64 | 274,228 |
| 2020-11-04 | $91.69 | $95.96 | $91.29 | $94.42 | $94.42 | 591,942 |
| 2020-11-03 | $86.57 | $90.08 | $85.68 | $89.55 | $89.55 | 308,790 |
| 2020-11-02 | $86.75 | $86.75 | $83.74 | $85.42 | $85.42 | 334,796 |
| 2020-10-30 | $86.71 | $86.96 | $84.44 | $85.50 | $85.50 | 465,544 |
| 2020-10-29 | $87.54 | $88.68 | $87.05 | $87.36 | $87.36 | 370,081 |
| 2020-10-28 | $89.51 | $90.34 | $87.22 | $87.64 | $87.64 | 403,667 |
| 2020-10-27 | $92.38 | $94.75 | $91.23 | $91.37 | $91.37 | 400,287 |
| 2020-10-26 | $96.44 | $96.70 | $90.53 | $92.38 | $92.38 | 484,516 |
| 2020-10-23 | $98.00 | $104.18 | $95.91 | $97.51 | $97.51 | 1,043,685 |
| 2020-10-22 | $98.35 | $104.12 | $98.35 | $103.52 | $103.52 | 593,907 |
| 2020-10-21 | $98.33 | $101.34 | $97.81 | $98.71 | $98.71 | 400,459 |
| 2020-10-20 | $100.24 | $101.79 | $97.12 | $97.54 | $97.54 | 360,044 |
| 2020-10-19 | $102.36 | $102.86 | $99.43 | $99.88 | $99.88 | 324,463 |
| 2020-10-16 | $104.30 | $104.56 | $101.58 | $101.95 | $101.95 | 270,991 |
| 2020-10-15 | $101.97 | $104.67 | $101.23 | $104.36 | $104.36 | 233,755 |
| 2020-10-14 | $104.04 | $106.17 | $102.57 | $103.27 | $103.27 | 242,253 |
| 2020-10-13 | $103.92 | $105.00 | $101.77 | $104.03 | $104.03 | 291,256 |
| 2020-10-12 | $103.00 | $103.86 | $102.00 | $103.76 | $103.76 | 157,971 |
| 2020-10-09 | $101.21 | $102.31 | $99.23 | $102.00 | $102.00 | 160,988 |
| 2020-10-08 | $101.39 | $101.39 | $99.66 | $100.48 | $100.48 | 232,867 |
| 2020-10-07 | $97.75 | $99.99 | $97.05 | $99.54 | $99.54 | 212,613 |
| 2020-10-06 | $97.36 | $99.59 | $96.68 | $97.07 | $97.07 | 346,423 |
| 2020-10-05 | $96.85 | $97.63 | $95.71 | $96.85 | $96.85 | 499,538 |
| 2020-10-02 | $94.66 | $97.13 | $94.66 | $95.73 | $95.73 | 206,519 |
| 2020-10-01 | $95.80 | $98.15 | $95.80 | $97.43 | $97.43 | 215,455 |
| 2020-09-30 | $95.33 | $97.60 | $95.00 | $95.49 | $95.49 | 279,294 |
| 2020-09-29 | $95.57 | $96.95 | $95.13 | $95.30 | $95.30 | 194,781 |
| 2020-09-28 | $95.72 | $97.05 | $94.44 | $95.37 | $95.37 | 222,155 |
| 2020-09-25 | $92.29 | $94.72 | $92.23 | $94.28 | $94.28 | 181,858 |
| 2020-09-24 | $93.01 | $94.54 | $91.03 | $92.81 | $92.81 | 241,055 |
| 2020-09-23 | $95.82 | $96.95 | $93.74 | $93.88 | $93.88 | 243,123 |
| 2020-09-22 | $95.72 | $96.57 | $93.05 | $96.46 | $96.46 | 218,133 |
| 2020-09-21 | $93.42 | $95.04 | $92.28 | $94.76 | $94.76 | 338,783 |
| 2020-09-18 | $95.33 | $96.65 | $93.56 | $95.28 | $95.28 | 717,818 |
| 2020-09-17 | $94.76 | $97.80 | $93.83 | $95.45 | $95.45 | 261,748 |
| 2020-09-16 | $97.29 | $98.13 | $96.15 | $96.86 | $96.86 | 326,217 |
| 2020-09-15 | $96.15 | $97.00 | $94.00 | $96.25 | $96.25 | 211,197 |
| 2020-09-14 | $94.55 | $95.78 | $94.29 | $94.79 | $94.79 | 230,636 |
| 2020-09-11 | $95.92 | $95.92 | $91.79 | $93.30 | $93.30 | 332,701 |
| 2020-09-10 | $95.05 | $96.20 | $93.99 | $94.84 | $94.84 | 399,168 |
| 2020-09-09 | $92.75 | $95.03 | $91.80 | $94.04 | $94.04 | 270,196 |
| 2020-09-08 | $90.91 | $93.02 | $88.88 | $91.43 | $91.43 | 328,476 |
| 2020-09-04 | $95.94 | $97.04 | $89.95 | $92.96 | $92.96 | 490,641 |
| 2020-09-03 | $100.71 | $101.67 | $93.93 | $95.57 | $95.57 | 298,471 |
| 2020-09-02 | $99.45 | $101.74 | $98.80 | $101.59 | $101.59 | 248,069 |
| 2020-09-01 | $97.09 | $99.15 | $97.01 | $98.71 | $98.71 | 198,350 |
| 2020-08-31 | $99.65 | $99.97 | $97.11 | $97.25 | $97.25 | 263,937 |
| 2020-08-28 | $98.75 | $100.21 | $98.34 | $99.27 | $99.27 | 308,890 |
| 2020-08-27 | $98.19 | $98.55 | $96.83 | $97.85 | $97.85 | 271,464 |
| 2020-08-26 | $96.80 | $98.49 | $96.15 | $97.55 | $97.55 | 239,908 |
| 2020-08-25 | $95.45 | $97.80 | $94.44 | $96.12 | $96.12 | 220,742 |
| 2020-08-24 | $95.34 | $95.47 | $94.00 | $94.90 | $94.90 | 197,924 |
| 2020-08-21 | $94.59 | $94.59 | $93.42 | $94.13 | $94.13 | 196,737 |
| 2020-08-20 | $92.53 | $95.20 | $92.13 | $94.63 | $94.63 | 268,059 |
| 2020-08-19 | $94.71 | $95.41 | $93.26 | $93.50 | $93.50 | 269,502 |
| 2020-08-18 | $94.63 | $95.37 | $93.27 | $94.26 | $94.26 | 193,423 |
| 2020-08-17 | $93.31 | $94.56 | $92.79 | $94.20 | $94.20 | 210,604 |
| 2020-08-14 | $94.21 | $94.59 | $92.26 | $92.64 | $92.64 | 255,132 |
| 2020-08-13 | $92.75 | $95.38 | $92.07 | $94.65 | $94.65 | 374,857 |
| 2020-08-12 | $92.90 | $93.65 | $91.86 | $92.66 | $92.66 | 291,533 |
| 2020-08-11 | $92.21 | $94.06 | $90.85 | $91.79 | $91.79 | 415,265 |
| 2020-08-10 | $95.09 | $95.48 | $90.99 | $91.97 | $91.97 | 446,308 |
| 2020-08-07 | $95.62 | $96.77 | $92.79 | $94.53 | $94.53 | 398,082 |
| 2020-08-06 | $97.32 | $97.91 | $95.79 | $96.00 | $96.00 | 246,979 |
| 2020-08-05 | $96.78 | $98.27 | $96.10 | $97.65 | $97.65 | 215,075 |
| 2020-08-04 | $97.29 | $97.29 | $95.71 | $96.12 | $96.12 | 467,931 |
| 2020-08-03 | $96.65 | $97.85 | $95.52 | $97.22 | $97.22 | 260,729 |
| 2020-07-31 | $97.34 | $97.34 | $93.50 | $95.79 | $95.79 | 358,573 |
| 2020-07-30 | $97.23 | $98.74 | $94.63 | $96.79 | $96.79 | 257,606 |
| 2020-07-29 | $95.72 | $99.38 | $95.72 | $98.92 | $98.92 | 235,449 |
| 2020-07-28 | $98.25 | $98.70 | $94.98 | $95.13 | $95.13 | 303,962 |
| 2020-07-27 | $95.07 | $98.35 | $94.72 | $98.28 | $98.28 | 410,657 |
| 2020-07-24 | $100.42 | $100.42 | $91.37 | $95.42 | $95.42 | 758,459 |
| 2020-07-23 | $96.76 | $99.81 | $94.96 | $95.64 | $95.64 | 691,244 |
| 2020-07-22 | $96.86 | $99.43 | $95.22 | $96.43 | $96.43 | 679,762 |
| 2020-07-21 | $97.23 | $100.25 | $97.23 | $97.61 | $97.61 | 620,695 |
| 2020-07-20 | $95.00 | $96.93 | $94.01 | $96.65 | $96.65 | 534,965 |
| 2020-07-17 | $92.53 | $96.19 | $91.88 | $95.07 | $95.07 | 603,100 |
| 2020-07-16 | $90.03 | $92.61 | $89.02 | $92.49 | $92.49 | 546,700 |
| 2020-07-15 | $87.74 | $91.16 | $87.10 | $91.10 | $91.10 | 598,700 |
| 2020-07-14 | $85.71 | $86.66 | $83.94 | $85.54 | $85.54 | 421,100 |
| 2020-07-13 | $91.18 | $91.18 | $85.81 | $85.94 | $85.94 | 430,100 |
| 2020-07-10 | $92.50 | $94.71 | $90.27 | $90.74 | $90.74 | 336,500 |
| 2020-07-09 | $92.24 | $93.18 | $90.26 | $92.56 | $92.56 | 312,400 |
| 2020-07-08 | $90.28 | $91.70 | $89.42 | $91.44 | $91.44 | 360,300 |
| 2020-07-07 | $92.74 | $93.95 | $90.01 | $90.16 | $90.16 | 352,600 |
| 2020-07-06 | $95.18 | $96.00 | $92.62 | $93.16 | $93.16 | 709,900 |
| 2020-07-02 | $94.68 | $94.82 | $92.55 | $92.84 | $92.84 | 281,700 |
| 2020-07-01 | $94.08 | $94.08 | $90.02 | $92.76 | $92.76 | 518,400 |
| 2020-06-30 | $93.23 | $95.25 | $92.99 | $94.20 | $94.20 | 484,500 |
| 2020-06-29 | $91.66 | $94.00 | $90.61 | $93.96 | $93.96 | 403,100 |
| 2020-06-26 | $92.52 | $93.25 | $90.65 | $91.04 | $91.04 | 792,500 |
| 2020-06-25 | $90.94 | $92.72 | $90.03 | $92.63 | $92.63 | 351,433 |
| 2020-06-24 | $92.12 | $93.38 | $89.29 | $91.10 | $91.10 | 490,262 |
| 2020-06-23 | $92.76 | $95.08 | $92.36 | $93.33 | $93.33 | 508,973 |
| 2020-06-22 | $88.63 | $92.52 | $87.79 | $92.13 | $92.13 | 450,553 |
| 2020-06-19 | $89.74 | $89.81 | $87.64 | $88.53 | $88.53 | 761,165 |
| 2020-06-18 | $87.48 | $89.57 | $87.48 | $88.26 | $88.26 | 358,939 |
| 2020-06-17 | $89.57 | $89.83 | $87.78 | $88.16 | $88.16 | 298,375 |
| 2020-06-16 | $90.02 | $90.49 | $86.90 | $89.22 | $89.22 | 420,937 |
| 2020-06-15 | $81.81 | $86.99 | $81.13 | $86.45 | $86.45 | 310,038 |
| 2020-06-12 | $86.71 | $87.50 | $81.97 | $84.21 | $84.21 | 382,740 |
| 2020-06-11 | $84.69 | $86.39 | $81.21 | $83.22 | $83.22 | 437,760 |
| 2020-06-10 | $90.32 | $90.32 | $86.84 | $87.10 | $87.10 | 386,361 |
| 2020-06-09 | $91.81 | $93.17 | $89.49 | $89.62 | $89.62 | 395,359 |
| 2020-06-08 | $87.69 | $93.27 | $87.14 | $92.98 | $92.98 | 569,821 |
| 2020-06-05 | $89.00 | $89.79 | $86.53 | $87.43 | $87.43 | 656,877 |
| 2020-06-04 | $90.33 | $91.00 | $86.70 | $87.42 | $87.42 | 559,712 |
| 2020-06-03 | $91.53 | $93.23 | $90.71 | $91.30 | $91.30 | 552,898 |
| 2020-06-02 | $93.45 | $94.91 | $89.03 | $90.98 | $90.98 | 865,161 |
| 2020-06-01 | $88.00 | $95.02 | $87.77 | $94.31 | $94.31 | 836,869 |
| 2020-05-29 | $88.29 | $89.07 | $86.89 | $88.40 | $88.40 | 774,936 |
| 2020-05-28 | $90.26 | $91.57 | $88.75 | $89.15 | $89.15 | 1,153,078 |
| 2020-05-27 | $82.67 | $89.21 | $82.61 | $89.10 | $89.10 | 1,063,783 |
| 2020-05-26 | $80.98 | $83.00 | $78.79 | $82.39 | $82.39 | 697,472 |
| 2020-05-22 | $76.91 | $78.90 | $75.77 | $78.09 | $78.09 | 572,615 |
| 2020-05-21 | $75.18 | $77.68 | $74.52 | $76.79 | $76.79 | 711,179 |
| 2020-05-20 | $75.02 | $76.06 | $73.38 | $73.70 | $73.70 | 686,927 |
| 2020-05-19 | $75.20 | $75.50 | $73.13 | $73.47 | $73.47 | 494,681 |
| 2020-05-18 | $75.72 | $77.05 | $73.83 | $74.81 | $74.81 | 559,076 |
| 2020-05-15 | $70.12 | $72.83 | $68.00 | $72.32 | $72.32 | 452,724 |
| 2020-05-14 | $68.61 | $71.87 | $66.40 | $71.42 | $71.42 | 354,453 |
| 2020-05-13 | $74.15 | $75.07 | $68.35 | $69.74 | $69.74 | 775,696 |
| 2020-05-12 | $76.78 | $77.57 | $74.35 | $74.36 | $74.36 | 487,823 |
| 2020-05-11 | $75.51 | $77.81 | $75.20 | $77.12 | $77.12 | 537,381 |
| 2020-05-08 | $76.46 | $78.69 | $76.04 | $76.77 | $76.77 | 446,326 |
| 2020-05-07 | $73.15 | $78.12 | $72.51 | $75.78 | $75.78 | 920,285 |
| 2020-05-06 | $70.13 | $71.78 | $70.01 | $71.62 | $71.62 | 455,841 |
| 2020-05-05 | $70.78 | $72.85 | $69.85 | $70.02 | $70.02 | 690,649 |
| 2020-05-04 | $68.46 | $70.91 | $68.23 | $70.76 | $70.76 | 755,202 |
| 2020-05-01 | $68.82 | $70.41 | $66.00 | $68.90 | $68.90 | 795,358 |
| 2020-04-30 | $70.50 | $73.59 | $69.66 | $70.94 | $70.94 | 920,295 |
| 2020-04-29 | $69.47 | $72.19 | $69.15 | $72.00 | $72.00 | 1,268,420 |
| 2020-04-28 | $64.99 | $68.51 | $63.62 | $67.05 | $67.05 | 1,574,818 |
| 2020-04-27 | $58.93 | $63.58 | $58.73 | $63.16 | $63.16 | 794,720 |
| 2020-04-24 | $56.48 | $58.24 | $55.89 | $58.11 | $58.11 | 638,381 |
| 2020-04-23 | $59.60 | $59.77 | $55.99 | $56.11 | $56.11 | 1,009,909 |
| 2020-04-22 | $57.15 | $61.76 | $54.50 | $58.00 | $58.00 | 2,199,158 |
| 2020-04-21 | $53.44 | $54.73 | $51.75 | $52.00 | $52.00 | 935,301 |
| 2020-04-20 | $56.25 | $57.57 | $55.31 | $55.35 | $55.35 | 636,574 |
| 2020-04-17 | $57.39 | $58.87 | $57.02 | $57.50 | $57.50 | 494,498 |
| 2020-04-16 | $56.37 | $56.46 | $54.48 | $55.86 | $55.86 | 553,324 |
| 2020-04-15 | $57.56 | $57.92 | $54.72 | $55.30 | $55.30 | 701,677 |
| 2020-04-14 | $57.54 | $60.16 | $57.14 | $59.63 | $59.63 | 587,507 |
| 2020-04-13 | $57.35 | $58.77 | $54.21 | $56.07 | $56.07 | 894,858 |
| 2020-04-09 | $55.87 | $58.70 | $54.19 | $57.75 | $57.75 | 899,594 |
| 2020-04-08 | $51.91 | $54.69 | $51.52 | $54.09 | $54.09 | 623,214 |
| 2020-04-07 | $52.10 | $54.89 | $50.44 | $50.98 | $50.98 | 1,117,613 |
| 2020-04-06 | $48.01 | $51.19 | $47.15 | $50.60 | $50.60 | 539,610 |
| 2020-04-03 | $46.06 | $48.34 | $43.09 | $45.42 | $45.42 | 1,179,303 |
| 2020-04-02 | $45.07 | $47.04 | $43.80 | $46.07 | $46.07 | 1,081,894 |
| 2020-04-01 | $47.46 | $49.03 | $44.60 | $45.35 | $45.35 | 1,152,701 |
| 2020-03-31 | $52.91 | $54.11 | $49.20 | $49.82 | $49.82 | 688,658 |
| 2020-03-30 | $53.04 | $54.84 | $52.07 | $52.99 | $52.99 | 919,589 |
| 2020-03-27 | $52.63 | $54.62 | $51.59 | $53.61 | $53.61 | 992,298 |
| 2020-03-26 | $50.15 | $55.44 | $49.42 | $55.11 | $55.11 | 939,695 |
| 2020-03-25 | $48.28 | $52.05 | $47.43 | $49.70 | $49.70 | 1,527,087 |
| 2020-03-24 | $45.48 | $48.09 | $43.47 | $47.98 | $47.98 | 1,575,901 |
| 2020-03-23 | $45.87 | $47.59 | $41.39 | $42.62 | $42.62 | 1,095,729 |
| 2020-03-20 | $45.93 | $47.66 | $43.33 | $47.18 | $47.18 | 1,668,638 |
| 2020-03-19 | $37.37 | $45.78 | $35.20 | $45.37 | $45.37 | 1,764,861 |
| 2020-03-18 | $42.76 | $44.00 | $36.11 | $37.44 | $37.44 | 1,255,563 |
| 2020-03-17 | $47.77 | $49.09 | $42.30 | $46.76 | $46.76 | 1,038,725 |
| 2020-03-16 | $53.38 | $54.89 | $46.65 | $46.68 | $46.68 | 977,329 |
| 2020-03-13 | $57.14 | $60.34 | $54.51 | $57.46 | $57.46 | 726,680 |
| 2020-03-12 | $59.70 | $60.31 | $54.30 | $55.27 | $55.27 | 1,545,103 |
| 2020-03-11 | $63.98 | $65.24 | $61.73 | $64.06 | $64.06 | 998,688 |
| 2020-03-10 | $64.12 | $65.80 | $62.29 | $65.70 | $65.70 | 903,753 |
| 2020-03-09 | $63.91 | $65.13 | $59.53 | $62.01 | $62.01 | 1,147,633 |
| 2020-03-06 | $65.56 | $68.14 | $64.52 | $67.99 | $67.99 | 775,253 |
| 2020-03-05 | $66.83 | $68.60 | $66.68 | $67.54 | $67.54 | 457,982 |
| 2020-03-04 | $67.01 | $68.89 | $65.80 | $68.67 | $68.67 | 492,068 |
| 2020-03-03 | $68.37 | $70.26 | $65.02 | $66.00 | $66.00 | 617,633 |
| 2020-03-02 | $67.62 | $68.44 | $65.75 | $68.33 | $68.33 | 640,335 |
| 2020-02-28 | $67.43 | $68.83 | $66.00 | $67.36 | $67.36 | 870,755 |
| 2020-02-27 | $70.26 | $71.81 | $69.00 | $69.13 | $69.13 | 695,253 |
| 2020-02-26 | $73.60 | $74.76 | $72.06 | $72.37 | $72.37 | 343,529 |
| 2020-02-25 | $74.50 | $75.66 | $72.95 | $73.21 | $73.21 | 352,090 |
| 2020-02-24 | $74.39 | $75.95 | $73.74 | $74.37 | $74.37 | 405,423 |
| 2020-02-21 | $78.39 | $78.39 | $75.49 | $77.12 | $77.12 | 351,094 |
| 2020-02-20 | $81.19 | $81.68 | $77.56 | $78.81 | $78.81 | 351,022 |
| 2020-02-19 | $81.80 | $82.32 | $81.28 | $81.57 | $81.57 | 282,989 |
| 2020-02-18 | $79.91 | $81.20 | $79.35 | $81.17 | $81.17 | 370,798 |
| 2020-02-14 | $80.34 | $80.74 | $79.81 | $80.22 | $80.22 | 352,340 |
| 2020-02-13 | $78.18 | $80.48 | $78.06 | $79.96 | $79.96 | 520,583 |
| 2020-02-12 | $78.58 | $78.82 | $76.57 | $78.71 | $78.71 | 422,947 |
| 2020-02-11 | $79.15 | $79.29 | $77.90 | $78.40 | $78.40 | 441,874 |
| 2020-02-10 | $76.28 | $78.70 | $76.08 | $78.50 | $78.50 | 390,894 |
| 2020-02-07 | $78.09 | $78.34 | $76.49 | $76.67 | $76.67 | 503,760 |
| 2020-02-06 | $78.58 | $79.80 | $78.12 | $78.42 | $78.42 | 521,204 |
| 2020-02-05 | $88.00 | $89.00 | $77.61 | $78.12 | $78.12 | 1,275,842 |
| 2020-02-04 | $88.21 | $90.46 | $88.01 | $88.99 | $88.99 | 522,056 |
| 2020-02-03 | $86.02 | $88.05 | $85.83 | $87.22 | $87.22 | 506,870 |
| 2020-01-31 | $87.68 | $87.68 | $85.20 | $85.46 | $85.46 | 708,983 |
| 2020-01-30 | $86.45 | $87.96 | $86.22 | $87.82 | $87.82 | 460,382 |
| 2020-01-29 | $87.32 | $88.62 | $87.07 | $87.07 | $87.07 | 528,744 |
| 2020-01-28 | $85.38 | $86.96 | $84.75 | $86.57 | $86.57 | 358,798 |
| 2020-01-27 | $84.10 | $85.30 | $83.61 | $84.98 | $84.98 | 257,081 |
| 2020-01-24 | $86.79 | $87.32 | $85.30 | $85.87 | $85.87 | 393,174 |
| 2020-01-23 | $85.35 | $86.09 | $84.54 | $85.90 | $85.90 | 427,686 |
| 2020-01-22 | $84.63 | $85.72 | $84.63 | $85.56 | $85.56 | 303,080 |
| 2020-01-21 | $84.81 | $85.28 | $83.68 | $84.24 | $84.24 | 190,781 |
| 2020-01-17 | $85.67 | $85.84 | $84.80 | $85.24 | $85.24 | 249,340 |
| 2020-01-16 | $84.93 | $85.82 | $84.56 | $85.29 | $85.29 | 283,669 |
| 2020-01-15 | $83.80 | $85.00 | $83.80 | $84.42 | $84.42 | 293,439 |
| 2020-01-14 | $83.68 | $84.28 | $82.81 | $83.87 | $83.87 | 270,056 |
| 2020-01-13 | $83.27 | $84.58 | $83.04 | $83.96 | $83.96 | 273,192 |
| 2020-01-10 | $83.59 | $83.82 | $82.70 | $83.19 | $83.19 | 294,410 |
| 2020-01-09 | $83.41 | $83.65 | $82.61 | $83.22 | $83.22 | 324,393 |
| 2020-01-08 | $81.55 | $83.14 | $81.41 | $82.50 | $82.50 | 306,708 |
| 2020-01-07 | $81.32 | $82.17 | $80.82 | $81.40 | $81.40 | 243,137 |
| 2020-01-06 | $80.03 | $81.43 | $79.43 | $81.40 | $81.40 | 402,870 |
| 2020-01-03 | $79.45 | $80.72 | $79.45 | $80.44 | $80.44 | 331,204 |
| 2020-01-02 | $80.14 | $80.71 | $79.44 | $80.68 | $80.68 | 284,378 |
| 2019-12-31 | $79.31 | $79.97 | $78.94 | $79.75 | $79.75 | 332,937 |
| 2019-12-30 | $80.44 | $80.54 | $78.93 | $79.46 | $79.46 | 254,140 |
| 2019-12-27 | $80.37 | $80.69 | $79.31 | $80.56 | $80.56 | 220,930 |
| 2019-12-26 | $79.60 | $80.35 | $79.27 | $80.04 | $80.04 | 143,965 |
| 2019-12-24 | $80.19 | $80.19 | $79.44 | $79.67 | $79.67 | 95,880 |
| 2019-12-23 | $79.89 | $80.31 | $79.26 | $79.85 | $79.85 | 355,370 |
| 2019-12-20 | $79.30 | $80.17 | $79.17 | $79.76 | $79.76 | 748,246 |
| 2019-12-19 | $78.62 | $79.59 | $78.40 | $78.80 | $78.80 | 295,465 |
| 2019-12-18 | $77.95 | $79.22 | $77.95 | $78.60 | $78.60 | 259,205 |
| 2019-12-17 | $78.45 | $78.70 | $77.29 | $78.12 | $78.12 | 412,772 |
| 2019-12-16 | $77.54 | $78.73 | $77.29 | $78.05 | $78.05 | 860,267 |
| 2019-12-13 | $77.89 | $78.92 | $76.58 | $76.94 | $76.94 | 453,161 |
| 2019-12-12 | $78.57 | $79.89 | $77.75 | $77.93 | $77.93 | 336,010 |
| 2019-12-11 | $79.26 | $79.46 | $78.43 | $78.84 | $78.84 | 273,474 |
| 2019-12-10 | $80.26 | $81.32 | $78.99 | $79.19 | $79.19 | 457,851 |
| 2019-12-09 | $81.55 | $82.03 | $80.40 | $80.58 | $80.58 | 1,124,731 |
| 2019-12-06 | $81.50 | $82.42 | $81.28 | $81.83 | $81.83 | 281,804 |
| 2019-12-05 | $80.95 | $81.51 | $80.48 | $80.90 | $80.90 | 444,284 |
| 2019-12-04 | $82.63 | $83.55 | $80.64 | $80.65 | $80.65 | 621,684 |
| 2019-12-03 | $81.58 | $82.56 | $80.98 | $82.55 | $82.55 | 592,943 |
| 2019-12-02 | $83.74 | $83.75 | $80.71 | $82.86 | $82.86 | 570,415 |
| 2019-11-29 | $84.28 | $85.12 | $83.41 | $83.51 | $83.51 | 203,807 |
| 2019-11-27 | $83.67 | $84.28 | $83.04 | $84.27 | $84.27 | 431,624 |
| 2019-11-26 | $81.61 | $83.26 | $81.08 | $83.24 | $83.24 | 407,957 |
| 2019-11-25 | $79.82 | $81.64 | $79.59 | $81.45 | $81.45 | 350,990 |
| 2019-11-22 | $79.36 | $79.89 | $78.27 | $79.36 | $79.36 | 240,441 |
| 2019-11-21 | $80.45 | $80.45 | $78.32 | $79.04 | $79.04 | 366,935 |
| 2019-11-20 | $79.71 | $81.50 | $79.53 | $80.16 | $80.16 | 427,102 |
| 2019-11-19 | $78.21 | $79.95 | $77.82 | $79.80 | $79.80 | 360,299 |
| 2019-11-18 | $76.74 | $78.79 | $76.27 | $77.93 | $77.93 | 365,610 |
| 2019-11-15 | $76.61 | $77.06 | $76.08 | $76.88 | $76.88 | 270,590 |
| 2019-11-14 | $75.58 | $77.28 | $75.33 | $76.30 | $76.30 | 371,560 |
| 2019-11-13 | $75.51 | $76.51 | $75.20 | $75.96 | $75.96 | 516,960 |
| 2019-11-12 | $75.23 | $76.55 | $75.16 | $75.99 | $75.99 | 409,426 |
| 2019-11-11 | $75.04 | $76.03 | $74.26 | $75.16 | $75.16 | 397,503 |
| 2019-11-08 | $74.85 | $75.70 | $74.70 | $75.51 | $75.51 | 269,987 |
| 2019-11-07 | $75.69 | $76.26 | $74.99 | $75.22 | $75.22 | 291,700 |
| 2019-11-06 | $76.51 | $76.52 | $75.41 | $75.48 | $75.48 | 352,622 |
| 2019-11-05 | $75.70 | $77.25 | $74.83 | $76.56 | $76.56 | 541,226 |
| 2019-11-04 | $76.14 | $76.96 | $74.79 | $75.70 | $75.70 | 887,779 |
| 2019-11-01 | $75.43 | $76.26 | $74.91 | $75.47 | $75.47 | 533,299 |
| 2019-10-31 | $78.14 | $78.14 | $74.81 | $74.95 | $74.95 | 751,322 |
| 2019-10-30 | $78.29 | $78.88 | $77.43 | $78.44 | $78.44 | 525,142 |
| 2019-10-29 | $76.75 | $78.76 | $75.11 | $77.77 | $77.77 | 550,369 |
| 2019-10-28 | $77.53 | $78.14 | $76.63 | $77.07 | $77.07 | 444,495 |
| 2019-10-25 | $76.53 | $77.15 | $75.82 | $76.84 | $76.84 | 554,931 |
| 2019-10-24 | $74.79 | $77.41 | $74.79 | $76.44 | $76.44 | 720,014 |
| 2019-10-23 | $80.46 | $81.80 | $73.11 | $74.78 | $74.78 | 2,448,653 |
| 2019-10-22 | $76.62 | $77.77 | $74.35 | $74.60 | $74.60 | 1,214,317 |
| 2019-10-21 | $78.79 | $78.94 | $76.32 | $76.51 | $76.51 | 843,964 |
| 2019-10-18 | $81.37 | $81.89 | $77.28 | $78.36 | $78.36 | 618,473 |
| 2019-10-17 | $82.72 | $83.24 | $81.12 | $81.53 | $81.53 | 520,236 |
| 2019-10-16 | $83.38 | $84.06 | $80.00 | $82.33 | $82.33 | 696,738 |
| 2019-10-15 | $84.78 | $85.64 | $83.78 | $84.15 | $84.15 | 393,611 |
| 2019-10-14 | $86.56 | $86.57 | $84.12 | $84.47 | $84.47 | 783,435 |
| 2019-10-11 | $86.27 | $87.59 | $85.97 | $86.64 | $86.64 | 427,253 |
| 2019-10-10 | $84.81 | $86.12 | $83.80 | $85.18 | $85.18 | 325,132 |
| 2019-10-09 | $84.27 | $85.69 | $84.06 | $85.32 | $85.32 | 360,304 |
| 2019-10-08 | $84.42 | $85.59 | $83.42 | $83.55 | $83.55 | 580,400 |
| 2019-10-07 | $84.20 | $85.19 | $83.77 | $85.12 | $85.12 | 538,677 |
| 2019-10-04 | $83.03 | $84.76 | $83.03 | $84.33 | $84.33 | 465,473 |
| 2019-10-03 | $80.24 | $82.66 | $79.66 | $82.52 | $82.52 | 556,179 |
| 2019-10-02 | $79.62 | $80.55 | $78.54 | $80.38 | $80.38 | 1,203,915 |
| 2019-10-01 | $81.07 | $81.87 | $80.25 | $80.32 | $80.32 | 251,856 |
| 2019-09-30 | $79.44 | $81.07 | $79.08 | $80.67 | $80.67 | 282,464 |
| 2019-09-27 | $82.66 | $82.66 | $78.89 | $79.61 | $79.61 | 341,528 |
| 2019-09-26 | $81.64 | $82.76 | $80.95 | $82.43 | $82.43 | 308,953 |
| 2019-09-25 | $80.94 | $81.96 | $79.18 | $81.65 | $81.65 | 419,146 |
| 2019-09-24 | $84.33 | $85.20 | $80.64 | $81.15 | $81.15 | 382,238 |
| 2019-09-23 | $83.37 | $84.40 | $82.55 | $84.05 | $84.05 | 508,280 |
| 2019-09-20 | $82.54 | $83.94 | $82.11 | $83.51 | $83.51 | 1,251,704 |
| 2019-09-19 | $82.52 | $83.43 | $81.88 | $82.20 | $82.20 | 358,119 |
| 2019-09-18 | $81.99 | $81.99 | $80.29 | $81.79 | $81.79 | 303,350 |
| 2019-09-17 | $81.75 | $82.45 | $80.83 | $82.17 | $82.17 | 460,306 |
| 2019-09-16 | $80.59 | $82.14 | $80.06 | $81.97 | $81.97 | 283,396 |
| 2019-09-13 | $83.19 | $83.19 | $80.88 | $80.98 | $80.98 | 570,993 |
| 2019-09-12 | $82.27 | $84.09 | $82.27 | $82.98 | $82.98 | 415,323 |
| 2019-09-11 | $81.90 | $82.63 | $80.83 | $81.92 | $81.92 | 440,185 |
| 2019-09-10 | $80.62 | $81.85 | $79.34 | $81.81 | $81.81 | 637,074 |
| 2019-09-09 | $82.71 | $82.71 | $79.56 | $81.12 | $81.12 | 562,889 |
| 2019-09-06 | $82.71 | $83.40 | $82.05 | $82.21 | $82.21 | 339,104 |
| 2019-09-05 | $82.82 | $83.49 | $81.46 | $82.92 | $82.92 | 502,150 |
| 2019-09-04 | $82.35 | $82.65 | $81.55 | $81.72 | $81.72 | 536,250 |
| 2019-09-03 | $82.41 | $82.78 | $80.85 | $81.50 | $81.50 | 364,895 |
| 2019-08-30 | $84.03 | $84.23 | $81.26 | $82.63 | $82.63 | 267,929 |
| 2019-08-29 | $84.20 | $84.64 | $83.45 | $83.63 | $83.63 | 300,432 |
| 2019-08-28 | $83.10 | $83.93 | $82.11 | $83.46 | $83.46 | 425,385 |
| 2019-08-27 | $85.84 | $86.00 | $83.54 | $83.81 | $83.81 | 271,605 |
| 2019-08-26 | $84.84 | $85.39 | $84.09 | $85.39 | $85.39 | 342,908 |
| 2019-08-23 | $84.90 | $86.46 | $83.43 | $83.78 | $83.78 | 461,914 |
| 2019-08-22 | $86.45 | $86.45 | $84.20 | $85.38 | $85.38 | 368,837 |
| 2019-08-21 | $85.30 | $87.40 | $82.32 | $86.11 | $86.11 | 399,941 |
| 2019-08-20 | $84.20 | $85.45 | $83.12 | $84.30 | $84.30 | 379,016 |
| 2019-08-19 | $84.76 | $85.21 | $83.79 | $84.20 | $84.20 | 253,084 |
| 2019-08-16 | $83.22 | $84.02 | $83.19 | $83.60 | $83.60 | 327,906 |
| 2019-08-15 | $82.93 | $82.93 | $81.70 | $82.54 | $82.54 | 336,949 |
| 2019-08-14 | $82.85 | $83.39 | $80.67 | $81.80 | $81.80 | 487,478 |
| 2019-08-13 | $84.95 | $86.18 | $83.80 | $84.25 | $84.25 | 677,603 |
| 2019-08-12 | $85.39 | $85.98 | $84.03 | $84.95 | $84.95 | 464,626 |
| 2019-08-09 | $84.93 | $85.94 | $84.75 | $85.11 | $85.11 | 281,837 |
| 2019-08-08 | $84.25 | $85.50 | $83.75 | $85.42 | $85.42 | 590,486 |
| 2019-08-07 | $81.70 | $83.75 | $81.20 | $83.38 | $83.38 | 781,548 |
| 2019-08-06 | $79.42 | $82.69 | $78.98 | $82.60 | $82.60 | 1,052,937 |
| 2019-08-05 | $79.93 | $80.03 | $78.03 | $78.66 | $78.66 | 870,338 |
| 2019-08-02 | $82.60 | $83.19 | $81.22 | $81.49 | $81.49 | 505,527 |
| 2019-08-01 | $85.36 | $86.08 | $83.14 | $83.46 | $83.46 | 594,023 |
| 2019-07-31 | $87.12 | $87.61 | $84.56 | $84.99 | $84.99 | 576,119 |
| 2019-07-30 | $86.83 | $88.23 | $86.56 | $87.12 | $87.12 | 464,472 |
| 2019-07-29 | $88.44 | $89.17 | $87.02 | $87.58 | $87.58 | 531,167 |
| 2019-07-26 | $86.97 | $89.53 | $86.97 | $88.44 | $88.44 | 899,032 |
| 2019-07-25 | $85.76 | $87.58 | $84.87 | $86.34 | $86.34 | 1,058,630 |
| 2019-07-24 | $80.00 | $88.90 | $79.00 | $85.75 | $85.75 | 1,724,392 |
| 2019-07-23 | $72.35 | $73.00 | $71.35 | $72.83 | $72.83 | 614,397 |
| 2019-07-22 | $71.21 | $72.15 | $71.14 | $71.77 | $71.77 | 707,536 |
| 2019-07-19 | $70.89 | $71.52 | $70.78 | $71.13 | $71.13 | 506,647 |
| 2019-07-18 | $70.59 | $71.02 | $70.10 | $70.88 | $70.88 | 342,456 |
| 2019-07-17 | $70.86 | $71.61 | $70.75 | $70.79 | $70.79 | 330,709 |
| 2019-07-16 | $71.80 | $72.28 | $70.64 | $70.86 | $70.86 | 358,413 |
| 2019-07-15 | $71.42 | $71.95 | $70.90 | $71.83 | $71.83 | 326,002 |
| 2019-07-12 | $70.54 | $71.53 | $70.54 | $71.33 | $71.33 | 331,969 |
| 2019-07-11 | $70.33 | $70.93 | $69.95 | $70.45 | $70.45 | 346,450 |
| 2019-07-10 | $70.13 | $70.83 | $70.08 | $70.31 | $70.31 | 336,675 |
| 2019-07-09 | $69.42 | $70.13 | $69.20 | $69.98 | $69.98 | 325,754 |
| 2019-07-08 | $70.16 | $70.67 | $69.53 | $69.95 | $69.95 | 262,256 |
| 2019-07-05 | $69.71 | $70.53 | $68.94 | $70.36 | $70.36 | 245,211 |
| 2019-07-03 | $70.00 | $71.30 | $69.95 | $70.26 | $70.26 | 602,498 |
| 2019-07-02 | $69.53 | $69.93 | $69.23 | $69.62 | $69.62 | 425,698 |
| 2019-07-01 | $70.15 | $70.30 | $69.25 | $69.57 | $69.57 | 313,506 |
| 2019-06-28 | $68.16 | $69.96 | $67.89 | $69.33 | $69.33 | 747,617 |
| 2019-06-27 | $67.02 | $67.95 | $66.83 | $67.74 | $67.74 | 446,273 |
| 2019-06-26 | $67.22 | $67.63 | $66.72 | $66.86 | $66.86 | 243,013 |
| 2019-06-25 | $68.39 | $68.60 | $66.74 | $66.88 | $66.88 | 258,517 |
| 2019-06-24 | $69.59 | $69.59 | $68.37 | $68.42 | $68.42 | 226,477 |
| 2019-06-21 | $69.51 | $69.96 | $67.46 | $69.13 | $69.13 | 533,090 |
| 2019-06-20 | $70.16 | $70.81 | $68.89 | $69.76 | $69.76 | 397,654 |
| 2019-06-19 | $68.89 | $69.60 | $68.33 | $69.57 | $69.57 | 296,380 |
| 2019-06-18 | $69.38 | $69.77 | $68.60 | $68.76 | $68.76 | 1,006,236 |
| 2019-06-17 | $68.32 | $69.05 | $67.99 | $68.50 | $68.50 | 378,414 |
| 2019-06-14 | $68.46 | $68.75 | $67.73 | $68.22 | $68.22 | 299,085 |
| 2019-06-13 | $69.50 | $70.43 | $67.86 | $68.51 | $68.51 | 621,977 |
| 2019-06-12 | $66.80 | $69.14 | $66.80 | $69.04 | $69.04 | 625,146 |
| 2019-06-11 | $67.33 | $67.67 | $66.43 | $67.02 | $67.02 | 445,841 |
| 2019-06-10 | $66.30 | $67.89 | $66.30 | $66.80 | $66.80 | 342,287 |
| 2019-06-07 | $65.44 | $66.44 | $65.26 | $65.74 | $65.74 | 329,030 |
| 2019-06-06 | $65.83 | $65.83 | $64.94 | $65.25 | $65.25 | 698,473 |
| 2019-06-05 | $65.90 | $65.96 | $64.96 | $65.67 | $65.67 | 508,669 |
| 2019-06-04 | $64.81 | $66.31 | $63.72 | $65.50 | $65.50 | 794,518 |
| 2019-06-03 | $65.60 | $66.26 | $63.49 | $63.85 | $63.85 | 486,999 |
| 2019-05-31 | $64.79 | $66.29 | $64.41 | $65.47 | $65.47 | 370,808 |
| 2019-05-30 | $64.97 | $66.19 | $64.97 | $65.77 | $65.77 | 211,751 |
| 2019-05-29 | $66.16 | $66.16 | $64.65 | $64.74 | $64.74 | 416,384 |
| 2019-05-28 | $66.07 | $68.05 | $66.07 | $66.61 | $66.61 | 302,317 |
| 2019-05-24 | $66.08 | $66.55 | $65.21 | $66.01 | $66.01 | 245,102 |
| 2019-05-23 | $66.59 | $67.33 | $65.29 | $65.73 | $65.73 | 379,130 |
| 2019-05-22 | $65.66 | $67.84 | $65.66 | $67.46 | $67.46 | 404,626 |
| 2019-05-21 | $65.60 | $66.42 | $65.38 | $65.99 | $65.99 | 363,319 |
| 2019-05-20 | $64.76 | $65.83 | $64.16 | $64.90 | $64.90 | 237,820 |
| 2019-05-17 | $65.77 | $66.79 | $65.49 | $65.57 | $65.57 | 250,094 |
| 2019-05-16 | $65.11 | $66.87 | $65.02 | $66.50 | $66.50 | 593,498 |
| 2019-05-15 | $63.43 | $65.00 | $63.20 | $64.84 | $64.84 | 539,120 |
| 2019-05-14 | $64.02 | $64.73 | $63.73 | $64.00 | $64.00 | 613,199 |
| 2019-05-13 | $65.55 | $65.64 | $63.55 | $63.70 | $63.70 | 1,141,235 |
| 2019-05-10 | $66.25 | $67.17 | $65.77 | $67.13 | $67.13 | 331,456 |
| 2019-05-09 | $66.30 | $66.68 | $65.50 | $66.42 | $66.42 | 313,912 |
| 2019-05-08 | $66.15 | $67.45 | $65.70 | $66.88 | $66.88 | 271,917 |
| 2019-05-07 | $68.39 | $68.48 | $66.11 | $66.39 | $66.39 | 529,160 |
| 2019-05-06 | $66.87 | $68.96 | $66.73 | $68.70 | $68.70 | 368,983 |
| 2019-05-03 | $67.54 | $68.27 | $67.00 | $68.04 | $68.04 | 262,901 |
| 2019-05-02 | $66.51 | $67.51 | $66.15 | $67.11 | $67.11 | 409,648 |
| 2019-05-01 | $67.94 | $67.94 | $66.39 | $66.70 | $66.70 | 384,037 |
| 2019-04-30 | $67.89 | $68.26 | $66.55 | $67.45 | $67.45 | 610,982 |
| 2019-04-29 | $67.64 | $68.15 | $67.29 | $67.89 | $67.89 | 343,678 |
| 2019-04-26 | $64.87 | $68.09 | $64.87 | $67.50 | $67.50 | 558,605 |
| 2019-04-25 | $66.52 | $67.00 | $64.24 | $65.44 | $65.44 | 917,088 |
| 2019-04-24 | $65.39 | $67.37 | $62.48 | $66.98 | $66.98 | 1,932,801 |
| 2019-04-23 | $60.19 | $61.89 | $60.19 | $61.11 | $61.11 | 961,027 |
| 2019-04-22 | $59.50 | $61.30 | $58.85 | $60.18 | $60.18 | 892,201 |
| 2019-04-18 | $56.88 | $57.54 | $56.24 | $57.30 | $57.30 | 316,753 |
| 2019-04-17 | $57.97 | $58.34 | $56.68 | $57.07 | $57.07 | 411,160 |
| 2019-04-16 | $57.55 | $58.09 | $57.21 | $57.73 | $57.73 | 419,007 |
| 2019-04-15 | $57.07 | $57.41 | $56.77 | $57.36 | $57.36 | 193,769 |
| 2019-04-12 | $57.13 | $57.36 | $56.81 | $57.03 | $57.03 | 185,908 |
| 2019-04-11 | $56.97 | $57.32 | $56.66 | $57.11 | $57.11 | 330,265 |
| 2019-04-10 | $56.10 | $56.89 | $56.10 | $56.85 | $56.85 | 337,330 |
| 2019-04-09 | $55.76 | $56.36 | $55.66 | $56.12 | $56.12 | 263,117 |
| 2019-04-08 | $56.55 | $56.55 | $55.64 | $56.14 | $56.14 | 249,825 |
| 2019-04-05 | $56.55 | $57.33 | $56.31 | $56.55 | $56.55 | 324,102 |
| 2019-04-04 | $57.12 | $57.51 | $55.64 | $56.34 | $56.34 | 453,888 |
| 2019-04-03 | $56.60 | $57.25 | $56.57 | $57.01 | $57.01 | 546,536 |
| 2019-04-02 | $55.58 | $56.20 | $55.19 | $56.11 | $56.11 | 505,039 |
| 2019-04-01 | $55.53 | $56.16 | $54.93 | $55.50 | $55.50 | 315,983 |
| 2019-03-29 | $54.94 | $55.40 | $54.62 | $55.11 | $55.11 | 324,874 |
| 2019-03-28 | $54.38 | $55.01 | $53.44 | $54.41 | $54.41 | 598,289 |
| 2019-03-27 | $55.16 | $55.76 | $53.78 | $54.15 | $54.15 | 473,199 |
| 2019-03-26 | $55.14 | $55.75 | $54.57 | $55.19 | $55.19 | 297,544 |
| 2019-03-25 | $53.86 | $54.94 | $53.71 | $54.65 | $54.65 | 251,477 |
| 2019-03-22 | $56.02 | $56.25 | $54.04 | $54.08 | $54.08 | 295,432 |
| 2019-03-21 | $54.99 | $56.72 | $54.99 | $56.41 | $56.41 | 307,803 |
| 2019-03-20 | $55.11 | $55.99 | $54.52 | $55.17 | $55.17 | 266,762 |
| 2019-03-19 | $55.58 | $55.74 | $54.99 | $55.10 | $55.10 | 290,898 |
| 2019-03-18 | $55.39 | $55.93 | $54.92 | $55.52 | $55.52 | 145,109 |
| 2019-03-15 | $55.18 | $55.73 | $54.86 | $55.26 | $55.26 | 505,057 |
| 2019-03-14 | $53.87 | $55.39 | $53.67 | $55.19 | $55.19 | 497,411 |
| 2019-03-13 | $54.17 | $54.67 | $53.41 | $53.85 | $53.85 | 230,394 |
| 2019-03-12 | $54.20 | $54.33 | $53.84 | $53.96 | $53.96 | 158,685 |
| 2019-03-11 | $53.35 | $54.48 | $53.14 | $54.14 | $54.14 | 222,733 |
| 2019-03-08 | $53.11 | $53.50 | $52.56 | $53.27 | $53.27 | 231,082 |
| 2019-03-07 | $53.26 | $54.00 | $52.62 | $53.60 | $53.60 | 264,374 |
| 2019-03-06 | $53.75 | $53.83 | $53.03 | $53.25 | $53.25 | 156,289 |
| 2019-03-05 | $53.31 | $54.13 | $52.76 | $53.67 | $53.67 | 477,539 |
| 2019-03-04 | $55.06 | $55.24 | $53.29 | $53.32 | $53.32 | 484,939 |
| 2019-03-01 | $54.90 | $55.38 | $54.64 | $54.90 | $54.90 | 444,046 |
| 2019-02-28 | $55.00 | $55.19 | $54.40 | $54.75 | $54.75 | 364,125 |
| 2019-02-27 | $54.26 | $54.98 | $53.96 | $54.95 | $54.95 | 411,613 |
| 2019-02-26 | $54.70 | $54.89 | $54.15 | $54.33 | $54.33 | 404,151 |
| 2019-02-25 | $55.21 | $55.39 | $54.46 | $54.82 | $54.82 | 316,927 |
| 2019-02-22 | $54.17 | $55.00 | $54.17 | $54.84 | $54.84 | 438,442 |
| 2019-02-21 | $54.54 | $54.54 | $53.88 | $54.04 | $54.04 | 308,821 |
| 2019-02-20 | $54.65 | $54.83 | $54.15 | $54.55 | $54.55 | 271,923 |
| 2019-02-19 | $54.19 | $54.80 | $54.07 | $54.49 | $54.49 | 309,521 |
| 2019-02-15 | $54.00 | $54.51 | $53.52 | $54.23 | $54.23 | 296,414 |
| 2019-02-14 | $53.09 | $53.89 | $52.37 | $53.77 | $53.77 | 409,454 |
| 2019-02-13 | $53.40 | $53.63 | $52.72 | $53.19 | $53.19 | 370,484 |
| 2019-02-12 | $52.53 | $53.89 | $51.64 | $53.36 | $53.36 | 760,361 |
| 2019-02-11 | $51.69 | $52.63 | $51.69 | $52.32 | $52.32 | 536,687 |
| 2019-02-08 | $49.71 | $51.34 | $49.66 | $51.32 | $51.32 | 556,438 |
| 2019-02-07 | $48.77 | $50.46 | $47.91 | $50.09 | $50.09 | 889,473 |
| 2019-02-06 | $53.81 | $53.81 | $47.83 | $48.77 | $48.77 | 1,190,255 |
| 2019-02-05 | $51.66 | $52.71 | $51.31 | $52.27 | $52.27 | 739,900 |
| 2019-02-04 | $49.77 | $51.75 | $49.74 | $51.27 | $51.27 | 659,184 |
| 2019-02-01 | $48.90 | $49.69 | $48.50 | $49.60 | $49.60 | 597,761 |
| 2019-01-31 | $48.53 | $49.10 | $48.33 | $48.77 | $48.77 | 385,619 |
| 2019-01-30 | $48.37 | $48.54 | $47.60 | $48.51 | $48.51 | 270,146 |
| 2019-01-29 | $48.34 | $48.53 | $47.89 | $48.25 | $48.25 | 288,815 |
| 2019-01-28 | $48.15 | $48.68 | $47.81 | $48.33 | $48.33 | 386,334 |
| 2019-01-25 | $47.52 | $48.73 | $46.93 | $48.42 | $48.42 | 265,347 |
| 2019-01-24 | $47.02 | $47.95 | $47.02 | $47.44 | $47.44 | 361,663 |
| 2019-01-23 | $47.88 | $47.91 | $46.66 | $47.01 | $47.01 | 534,801 |
| 2019-01-22 | $47.95 | $48.69 | $47.68 | $47.82 | $47.82 | 455,182 |
| 2019-01-18 | $47.84 | $48.68 | $47.74 | $48.37 | $48.37 | 426,633 |
| 2019-01-17 | $46.77 | $47.72 | $46.63 | $47.45 | $47.45 | 567,543 |
| 2019-01-16 | $46.53 | $47.01 | $46.39 | $46.93 | $46.93 | 353,509 |
| 2019-01-15 | $45.20 | $46.67 | $44.79 | $46.50 | $46.50 | 359,681 |
| 2019-01-14 | $45.52 | $45.90 | $45.08 | $45.24 | $45.24 | 403,020 |
| 2019-01-11 | $44.86 | $45.83 | $44.71 | $45.75 | $45.75 | 404,598 |
| 2019-01-10 | $45.01 | $45.60 | $44.59 | $45.08 | $45.08 | 447,671 |
| 2019-01-09 | $45.01 | $45.60 | $44.60 | $45.23 | $45.23 | 342,055 |
| 2019-01-08 | $43.68 | $44.78 | $43.34 | $44.70 | $44.70 | 334,845 |
| 2019-01-07 | $42.75 | $44.23 | $42.42 | $43.35 | $43.35 | 441,565 |
| 2019-01-04 | $41.83 | $42.80 | $41.58 | $42.60 | $42.60 | 721,207 |
| 2019-01-03 | $41.87 | $42.19 | $39.85 | $41.19 | $41.19 | 397,947 |
| 2019-01-02 | $41.65 | $42.78 | $41.10 | $42.19 | $42.19 | 514,031 |
| 2018-12-31 | $42.45 | $43.12 | $41.66 | $42.37 | $42.37 | 446,726 |
| 2018-12-28 | $41.95 | $44.17 | $41.48 | $42.08 | $42.08 | 683,060 |
| 2018-12-27 | $41.29 | $42.00 | $40.59 | $42.00 | $42.00 | 541,020 |
| 2018-12-26 | $40.09 | $42.08 | $39.78 | $41.89 | $41.89 | 723,416 |
| 2018-12-24 | $39.99 | $41.06 | $39.01 | $39.99 | $39.99 | 231,985 |
| 2018-12-21 | $43.15 | $43.41 | $40.13 | $40.37 | $40.37 | 995,275 |
| 2018-12-20 | $43.10 | $43.28 | $42.08 | $42.91 | $42.91 | 534,671 |
| 2018-12-19 | $43.89 | $44.90 | $42.85 | $43.11 | $43.11 | 806,268 |
| 2018-12-18 | $44.38 | $44.70 | $43.63 | $43.88 | $43.88 | 489,380 |
| 2018-12-17 | $45.47 | $45.76 | $43.88 | $44.02 | $44.02 | 388,544 |
| 2018-12-14 | $46.11 | $46.59 | $45.53 | $45.80 | $45.80 | 405,785 |
| 2018-12-13 | $47.00 | $47.22 | $46.49 | $46.49 | $46.49 | 297,840 |
| 2018-12-12 | $46.67 | $47.57 | $46.23 | $46.75 | $46.75 | 841,510 |
| 2018-12-11 | $46.87 | $47.33 | $45.51 | $46.17 | $46.17 | 477,526 |
| 2018-12-10 | $46.66 | $47.63 | $45.93 | $46.12 | $46.12 | 420,003 |
| 2018-12-07 | $47.78 | $48.81 | $46.44 | $46.86 | $46.86 | 382,333 |
| 2018-12-06 | $47.32 | $48.63 | $45.52 | $48.00 | $48.00 | 334,625 |
| 2018-12-04 | $49.59 | $50.13 | $48.15 | $48.26 | $48.26 | 487,680 |
| 2018-12-03 | $50.25 | $50.90 | $49.39 | $49.50 | $49.50 | 622,230 |
| 2018-11-30 | $49.75 | $50.50 | $49.21 | $49.53 | $49.53 | 342,395 |
| 2018-11-29 | $49.05 | $50.04 | $48.79 | $49.51 | $49.51 | 346,204 |
| 2018-11-28 | $48.07 | $49.64 | $47.82 | $49.29 | $49.29 | 318,928 |
| 2018-11-27 | $47.85 | $48.47 | $47.64 | $47.74 | $47.74 | 349,667 |
| 2018-11-26 | $48.66 | $49.04 | $47.77 | $48.17 | $48.17 | 335,046 |
| 2018-11-23 | $46.98 | $48.34 | $46.59 | $48.11 | $48.11 | 102,006 |
| 2018-11-21 | $46.75 | $47.77 | $46.50 | $47.35 | $47.35 | 299,973 |
| 2018-11-20 | $46.87 | $47.42 | $45.85 | $46.53 | $46.53 | 350,026 |
| 2018-11-19 | $50.08 | $50.08 | $47.12 | $47.54 | $47.54 | 415,471 |
| 2018-11-16 | $49.36 | $50.55 | $47.00 | $50.19 | $50.19 | 521,716 |
| 2018-11-15 | $48.23 | $49.98 | $48.12 | $49.85 | $49.85 | 329,506 |
| 2018-11-14 | $48.47 | $49.35 | $47.88 | $48.37 | $48.37 | 452,253 |
| 2018-11-13 | $48.06 | $48.49 | $47.30 | $47.95 | $47.95 | 354,791 |
| 2018-11-12 | $49.48 | $49.48 | $47.52 | $47.83 | $47.83 | 800,382 |
| 2018-11-09 | $49.22 | $49.89 | $48.88 | $49.80 | $49.80 | 468,093 |
| 2018-11-08 | $49.14 | $49.86 | $48.75 | $49.50 | $49.50 | 356,952 |
| 2018-11-07 | $48.20 | $49.35 | $48.20 | $49.04 | $49.04 | 275,350 |
| 2018-11-06 | $47.39 | $48.69 | $47.23 | $47.87 | $47.87 | 487,831 |
| 2018-11-05 | $49.01 | $49.39 | $47.55 | $47.70 | $47.70 | 385,092 |
| 2018-11-02 | $49.00 | $49.51 | $48.30 | $49.01 | $49.01 | 413,800 |
| 2018-11-01 | $47.90 | $48.72 | $47.25 | $48.62 | $48.62 | 430,490 |
| 2018-10-31 | $48.13 | $48.50 | $47.37 | $47.74 | $47.74 | 631,376 |
| 2018-10-30 | $45.27 | $47.69 | $43.96 | $47.42 | $47.42 | 836,386 |
| 2018-10-29 | $45.91 | $46.93 | $44.46 | $45.19 | $45.19 | 648,273 |
| 2018-10-26 | $44.19 | $46.18 | $43.65 | $45.29 | $45.29 | 690,966 |
| 2018-10-25 | $45.25 | $45.60 | $44.40 | $44.90 | $44.90 | 867,905 |
| 2018-10-24 | $44.85 | $48.11 | $44.01 | $44.50 | $44.50 | 1,667,128 |
| 2018-10-23 | $47.16 | $48.22 | $46.28 | $47.62 | $47.62 | 778,710 |
| 2018-10-22 | $48.15 | $48.46 | $47.51 | $47.99 | $47.99 | 718,644 |
| 2018-10-19 | $48.50 | $49.47 | $47.69 | $47.86 | $47.86 | 437,703 |
| 2018-10-18 | $48.85 | $49.05 | $47.98 | $48.54 | $48.54 | 539,002 |
| 2018-10-17 | $49.48 | $49.48 | $48.27 | $49.12 | $49.12 | 292,649 |
| 2018-10-16 | $48.64 | $49.66 | $48.51 | $49.58 | $49.58 | 398,283 |
| 2018-10-15 | $47.76 | $49.15 | $47.26 | $48.38 | $48.38 | 562,085 |
| 2018-10-12 | $47.30 | $48.51 | $47.25 | $47.79 | $47.79 | 672,982 |
| 2018-10-11 | $46.65 | $47.76 | $46.28 | $46.42 | $46.42 | 607,511 |
| 2018-10-10 | $49.43 | $49.51 | $46.77 | $46.88 | $46.88 | 644,097 |
| 2018-10-09 | $49.84 | $50.81 | $49.59 | $49.68 | $49.68 | 558,315 |
| 2018-10-08 | $51.39 | $51.53 | $49.74 | $50.05 | $50.05 | 431,021 |
| 2018-10-05 | $52.09 | $52.70 | $51.11 | $51.59 | $51.59 | 510,789 |
| 2018-10-04 | $52.80 | $53.09 | $51.97 | $52.15 | $52.15 | 408,640 |
| 2018-10-03 | $53.16 | $53.48 | $52.59 | $52.71 | $52.71 | 846,975 |
| 2018-10-02 | $53.90 | $53.90 | $52.62 | $52.73 | $52.73 | 323,254 |
| 2018-10-01 | $54.89 | $55.06 | $53.41 | $53.66 | $53.66 | 405,178 |
| 2018-09-28 | $54.87 | $55.42 | $54.07 | $54.60 | $54.60 | 432,959 |
| 2018-09-27 | $55.08 | $55.63 | $54.52 | $54.94 | $54.94 | 361,862 |
| 2018-09-26 | $54.00 | $55.86 | $53.24 | $54.93 | $54.93 | 893,025 |
| 2018-09-25 | $56.36 | $56.90 | $56.02 | $56.37 | $56.37 | 589,369 |
| 2018-09-24 | $57.22 | $57.22 | $55.87 | $56.36 | $56.36 | 1,287,792 |
| 2018-09-21 | $57.98 | $59.13 | $57.39 | $57.43 | $57.43 | 1,056,821 |
| 2018-09-20 | $58.75 | $58.75 | $57.72 | $58.06 | $58.06 | 450,603 |
| 2018-09-19 | $59.72 | $59.72 | $58.28 | $58.58 | $58.58 | 232,720 |
| 2018-09-18 | $59.15 | $59.82 | $58.59 | $59.65 | $59.65 | 273,821 |
| 2018-09-17 | $60.59 | $60.80 | $59.07 | $59.13 | $59.13 | 539,129 |
| 2018-09-14 | $60.88 | $62.39 | $60.16 | $60.53 | $60.53 | 437,687 |
| 2018-09-13 | $59.20 | $60.25 | $59.14 | $60.10 | $60.10 | 522,927 |
| 2018-09-12 | $57.72 | $59.15 | $57.00 | $59.11 | $59.11 | 320,497 |
| 2018-09-11 | $57.73 | $57.99 | $57.17 | $57.65 | $57.65 | 430,661 |
| 2018-09-10 | $58.06 | $58.64 | $57.41 | $57.83 | $57.83 | 189,326 |
| 2018-09-07 | $57.33 | $58.64 | $57.33 | $58.00 | $58.00 | 225,064 |
| 2018-09-06 | $56.84 | $57.88 | $56.35 | $57.50 | $57.50 | 345,908 |
| 2018-09-05 | $57.84 | $57.84 | $55.86 | $56.89 | $56.89 | 327,843 |
| 2018-09-04 | $57.81 | $58.00 | $57.07 | $57.85 | $57.85 | 463,708 |
| 2018-08-31 | $57.96 | $58.53 | $57.06 | $57.99 | $57.99 | 373,858 |
| 2018-08-30 | $57.79 | $58.56 | $57.79 | $58.15 | $58.15 | 271,938 |
| 2018-08-29 | $57.78 | $58.18 | $57.51 | $57.99 | $57.99 | 412,380 |
| 2018-08-28 | $57.04 | $58.34 | $56.88 | $57.70 | $57.70 | 759,574 |
| 2018-08-27 | $57.00 | $57.24 | $56.27 | $56.81 | $56.81 | 518,008 |
| 2018-08-24 | $56.24 | $56.96 | $55.43 | $56.69 | $56.69 | 277,043 |
| 2018-08-23 | $55.34 | $56.43 | $55.17 | $55.96 | $55.96 | 316,085 |
| 2018-08-22 | $54.49 | $55.42 | $54.49 | $55.31 | $55.31 | 331,643 |
| 2018-08-21 | $53.99 | $54.87 | $53.51 | $54.73 | $54.73 | 459,412 |
| 2018-08-20 | $53.59 | $53.95 | $53.13 | $53.83 | $53.83 | 208,706 |
| 2018-08-17 | $52.63 | $54.00 | $51.51 | $53.59 | $53.59 | 331,015 |
| 2018-08-16 | $51.92 | $52.94 | $51.77 | $52.75 | $52.75 | 335,639 |
| 2018-08-15 | $52.01 | $52.26 | $51.46 | $51.69 | $51.69 | 323,900 |
| 2018-08-14 | $50.95 | $52.26 | $50.33 | $52.20 | $52.20 | 335,382 |
| 2018-08-13 | $50.91 | $51.41 | $50.35 | $50.70 | $50.70 | 238,878 |
| 2018-08-10 | $50.73 | $51.21 | $49.85 | $50.94 | $50.94 | 171,645 |
| 2018-08-09 | $50.84 | $51.55 | $50.84 | $50.97 | $50.97 | 291,249 |
| 2018-08-08 | $50.62 | $50.96 | $48.51 | $50.68 | $50.68 | 237,417 |
| 2018-08-07 | $50.59 | $51.08 | $50.37 | $50.71 | $50.71 | 227,745 |
| 2018-08-06 | $49.14 | $50.44 | $49.08 | $50.38 | $50.38 | 400,089 |
| 2018-08-03 | $48.56 | $49.33 | $48.02 | $49.13 | $49.13 | 523,342 |
| 2018-08-02 | $47.49 | $48.71 | $47.45 | $48.37 | $48.37 | 256,392 |
| 2018-08-01 | $48.12 | $48.87 | $47.61 | $47.82 | $47.82 | 521,434 |
| 2018-07-31 | $47.82 | $48.56 | $47.21 | $48.12 | $48.12 | 526,844 |
| 2018-07-30 | $48.61 | $48.98 | $47.50 | $47.53 | $47.53 | 422,571 |
| 2018-07-27 | $50.01 | $50.01 | $48.19 | $48.79 | $48.79 | 390,161 |
| 2018-07-26 | $47.79 | $50.36 | $47.79 | $49.69 | $49.69 | 676,144 |
| 2018-07-25 | $49.67 | $52.00 | $47.63 | $48.05 | $48.05 | 1,654,190 |
| 2018-07-24 | $50.20 | $51.00 | $49.09 | $49.32 | $49.32 | 668,842 |
| 2018-07-23 | $49.85 | $50.30 | $49.34 | $50.21 | $50.21 | 271,615 |
| 2018-07-20 | $50.56 | $50.56 | $49.85 | $50.03 | $50.03 | 363,030 |
| 2018-07-19 | $49.94 | $50.44 | $49.94 | $50.19 | $50.19 | 372,000 |
| 2018-07-18 | $50.20 | $50.46 | $49.55 | $50.10 | $50.10 | 388,166 |
| 2018-07-17 | $50.01 | $50.52 | $49.29 | $50.32 | $50.32 | 373,141 |
| 2018-07-16 | $50.53 | $50.73 | $49.64 | $50.04 | $50.04 | 398,515 |
| 2018-07-13 | $50.62 | $50.99 | $50.15 | $50.36 | $50.36 | 225,736 |
| 2018-07-12 | $49.93 | $50.65 | $49.42 | $50.62 | $50.62 | 292,789 |
| 2018-07-11 | $49.40 | $49.95 | $49.27 | $49.61 | $49.61 | 290,417 |
| 2018-07-10 | $50.99 | $50.99 | $49.46 | $49.54 | $49.54 | 334,257 |
| 2018-07-09 | $50.45 | $51.15 | $50.25 | $50.93 | $50.93 | 553,166 |
| 2018-07-06 | $49.01 | $50.34 | $48.68 | $50.16 | $50.16 | 450,916 |
| 2018-07-05 | $48.03 | $48.99 | $47.61 | $48.94 | $48.94 | 352,652 |
| 2018-07-03 | $47.61 | $48.15 | $46.71 | $47.71 | $47.71 | 134,876 |
| 2018-07-02 | $46.75 | $47.46 | $46.14 | $47.41 | $47.41 | 332,109 |
| 2018-06-29 | $46.98 | $47.85 | $46.80 | $47.01 | $47.01 | 350,574 |
| 2018-06-28 | $46.54 | $47.29 | $46.10 | $46.68 | $46.68 | 468,564 |
| 2018-06-27 | $47.84 | $48.20 | $46.58 | $46.64 | $46.64 | 293,029 |
| 2018-06-26 | $47.39 | $48.07 | $47.32 | $47.76 | $47.76 | 304,865 |
| 2018-06-25 | $48.77 | $49.56 | $46.87 | $47.25 | $47.25 | 420,667 |
| 2018-06-22 | $49.69 | $49.69 | $48.56 | $48.75 | $48.75 | 634,820 |
| 2018-06-21 | $50.00 | $50.31 | $49.50 | $49.68 | $49.68 | 572,282 |
| 2018-06-20 | $48.73 | $50.01 | $48.49 | $49.96 | $49.96 | 604,506 |
| 2018-06-19 | $49.21 | $49.36 | $47.93 | $48.37 | $48.37 | 577,115 |
| 2018-06-18 | $49.34 | $49.93 | $48.40 | $49.68 | $49.68 | 777,020 |
| 2018-06-15 | $48.87 | $49.73 | $48.35 | $49.63 | $49.63 | 1,047,613 |
| 2018-06-14 | $47.07 | $47.76 | $47.01 | $47.71 | $47.71 | 426,718 |
| 2018-06-13 | $46.52 | $47.13 | $46.52 | $46.79 | $46.79 | 414,320 |
| 2018-06-12 | $46.22 | $46.88 | $45.54 | $46.51 | $46.51 | 435,116 |
| 2018-06-11 | $45.90 | $46.48 | $44.16 | $46.23 | $46.23 | 412,787 |
| 2018-06-08 | $44.30 | $45.85 | $44.16 | $45.80 | $45.80 | 534,027 |
| 2018-06-07 | $44.86 | $45.28 | $44.21 | $44.39 | $44.39 | 276,584 |
| 2018-06-06 | $44.41 | $45.01 | $43.90 | $44.87 | $44.87 | 370,386 |
| 2018-06-05 | $43.67 | $44.50 | $43.67 | $44.41 | $44.41 | 302,098 |
| 2018-06-04 | $43.54 | $44.06 | $43.30 | $43.68 | $43.68 | 565,467 |
| 2018-06-01 | $43.74 | $44.12 | $43.07 | $43.50 | $43.50 | 800,483 |
| 2018-05-31 | $43.05 | $43.72 | $42.89 | $43.52 | $43.52 | 738,851 |
| 2018-05-30 | $43.37 | $43.51 | $42.87 | $43.00 | $43.00 | 1,020,233 |
| 2018-05-29 | $42.50 | $43.16 | $42.36 | $43.04 | $43.04 | 771,878 |
| 2018-05-25 | $43.36 | $43.36 | $42.61 | $42.72 | $42.72 | 471,937 |
| 2018-05-24 | $44.15 | $44.67 | $43.55 | $43.65 | $43.65 | 539,938 |
| 2018-05-23 | $43.56 | $44.20 | $43.26 | $44.18 | $44.18 | 244,453 |
| 2018-05-22 | $43.92 | $44.16 | $43.67 | $43.72 | $43.72 | 238,231 |
| 2018-05-21 | $44.26 | $44.46 | $43.47 | $43.78 | $43.78 | 275,003 |
| 2018-05-18 | $43.44 | $44.03 | $43.44 | $43.91 | $43.91 | 348,703 |
| 2018-05-17 | $44.31 | $44.69 | $43.24 | $43.55 | $43.55 | 621,212 |
| 2018-05-16 | $44.19 | $45.23 | $43.86 | $44.30 | $44.30 | 375,187 |
| 2018-05-15 | $44.18 | $44.29 | $43.54 | $44.20 | $44.20 | 314,264 |
| 2018-05-14 | $45.09 | $45.18 | $44.22 | $44.34 | $44.34 | 355,890 |
| 2018-05-11 | $45.27 | $45.63 | $44.92 | $45.01 | $45.01 | 375,457 |
| 2018-05-10 | $44.99 | $45.30 | $44.63 | $45.17 | $45.17 | 267,170 |
| 2018-05-09 | $44.31 | $44.97 | $44.20 | $44.81 | $44.81 | 429,816 |
| 2018-05-08 | $43.66 | $44.39 | $43.51 | $44.17 | $44.17 | 375,987 |
| 2018-05-07 | $43.47 | $43.98 | $42.62 | $43.78 | $43.78 | 439,774 |
| 2018-05-04 | $42.42 | $43.53 | $42.37 | $43.20 | $43.20 | 492,159 |
| 2018-05-03 | $42.31 | $42.68 | $41.53 | $42.52 | $42.52 | 612,035 |
| 2018-05-02 | $42.97 | $43.27 | $42.52 | $42.58 | $42.58 | 375,423 |
| 2018-05-01 | $42.94 | $43.20 | $42.29 | $42.94 | $42.94 | 571,810 |
| 2018-04-30 | $44.04 | $44.25 | $43.04 | $43.06 | $43.06 | 836,559 |
| 2018-04-27 | $43.32 | $44.19 | $43.13 | $44.05 | $44.05 | 454,702 |
| 2018-04-26 | $42.73 | $43.38 | $41.95 | $43.29 | $43.29 | 554,481 |
| 2018-04-25 | $44.17 | $44.17 | $42.05 | $42.64 | $42.64 | 1,260,557 |
| 2018-04-24 | $42.60 | $43.22 | $42.00 | $42.10 | $42.10 | 1,834,525 |
| 2018-04-23 | $41.45 | $42.59 | $41.10 | $42.21 | $42.21 | 1,083,987 |
| 2018-04-20 | $42.87 | $42.94 | $40.82 | $41.45 | $41.45 | 834,481 |
| 2018-04-19 | $42.85 | $43.04 | $42.25 | $42.81 | $42.81 | 1,015,989 |
| 2018-04-18 | $42.85 | $43.69 | $42.46 | $43.20 | $43.20 | 912,321 |
| 2018-04-17 | $42.41 | $42.99 | $42.14 | $42.89 | $42.89 | 649,517 |
| 2018-04-16 | $41.67 | $42.49 | $41.55 | $42.22 | $42.22 | 1,021,454 |
| 2018-04-13 | $42.19 | $42.60 | $41.26 | $41.47 | $41.47 | 444,265 |
| 2018-04-12 | $41.75 | $42.60 | $41.52 | $41.94 | $41.94 | 705,649 |
| 2018-04-11 | $41.53 | $42.31 | $40.99 | $41.60 | $41.60 | 542,087 |
| 2018-04-10 | $41.69 | $42.01 | $41.11 | $41.79 | $41.79 | 428,545 |
| 2018-04-09 | $42.10 | $42.21 | $41.21 | $41.25 | $41.25 | 439,923 |
| 2018-04-06 | $41.75 | $42.41 | $41.48 | $41.78 | $41.78 | 539,453 |
| 2018-04-05 | $42.15 | $42.68 | $41.60 | $42.03 | $42.03 | 583,253 |
| 2018-04-04 | $39.56 | $41.97 | $39.10 | $41.88 | $41.88 | 903,000 |
| 2018-04-03 | $40.52 | $41.07 | $40.04 | $40.07 | $40.07 | 1,138,770 |
| 2018-04-02 | $41.83 | $42.68 | $40.19 | $40.39 | $40.39 | 717,669 |
| 2018-03-29 | $41.47 | $42.29 | $41.28 | $41.88 | $41.88 | 638,909 |
| 2018-03-28 | $41.34 | $41.90 | $40.86 | $41.27 | $41.27 | 639,274 |
| 2018-03-27 | $41.72 | $42.32 | $41.07 | $41.34 | $41.34 | 491,310 |
| 2018-03-26 | $42.16 | $42.38 | $41.15 | $41.56 | $41.56 | 707,020 |
| 2018-03-23 | $42.95 | $43.51 | $41.40 | $41.43 | $41.43 | 634,371 |
| 2018-03-22 | $43.33 | $43.77 | $42.57 | $42.98 | $42.98 | 433,398 |
| 2018-03-21 | $43.66 | $44.26 | $43.60 | $43.81 | $43.81 | 275,624 |
| 2018-03-20 | $43.75 | $43.94 | $42.61 | $43.68 | $43.68 | 263,331 |
| 2018-03-19 | $43.91 | $44.10 | $43.22 | $43.76 | $43.76 | 508,028 |
| 2018-03-16 | $44.08 | $44.72 | $43.78 | $44.27 | $44.27 | 581,568 |
| 2018-03-15 | $44.57 | $44.78 | $43.67 | $44.03 | $44.03 | 494,779 |
| 2018-03-14 | $44.98 | $45.18 | $44.18 | $44.43 | $44.43 | 469,943 |
| 2018-03-13 | $45.74 | $45.74 | $44.82 | $45.03 | $45.03 | 356,383 |
| 2018-03-12 | $45.50 | $45.78 | $43.60 | $45.49 | $45.49 | 395,241 |
| 2018-03-09 | $45.12 | $45.53 | $45.04 | $45.48 | $45.48 | 452,664 |
| 2018-03-08 | $44.96 | $45.06 | $44.43 | $44.93 | $44.93 | 395,949 |
| 2018-03-07 | $44.17 | $45.08 | $44.17 | $44.84 | $44.84 | 546,197 |
| 2018-03-06 | $44.19 | $44.51 | $43.96 | $44.41 | $44.41 | 549,503 |
| 2018-03-05 | $43.61 | $44.39 | $43.34 | $44.12 | $44.12 | 626,511 |
| 2018-03-02 | $42.16 | $43.98 | $41.83 | $43.82 | $43.82 | 775,503 |
| 2018-03-01 | $42.16 | $42.55 | $41.74 | $42.30 | $42.30 | 716,827 |
| 2018-02-28 | $42.56 | $42.93 | $42.04 | $42.10 | $42.10 | 496,094 |
| 2018-02-27 | $42.60 | $42.72 | $42.14 | $42.32 | $42.32 | 496,728 |
| 2018-02-26 | $42.70 | $42.99 | $42.29 | $42.42 | $42.42 | 587,137 |
| 2018-02-23 | $42.30 | $42.57 | $41.84 | $42.53 | $42.53 | 532,329 |
| 2018-02-22 | $42.18 | $42.70 | $41.75 | $41.89 | $41.89 | 691,218 |
| 2018-02-21 | $42.61 | $43.37 | $42.06 | $42.08 | $42.08 | 847,848 |
| 2018-02-20 | $42.72 | $43.37 | $42.44 | $42.68 | $42.68 | 702,410 |
| 2018-02-16 | $43.57 | $44.20 | $42.92 | $42.97 | $42.97 | 699,948 |
| 2018-02-15 | $43.00 | $43.76 | $42.52 | $43.68 | $43.68 | 713,713 |
| 2018-02-14 | $41.00 | $43.00 | $41.00 | $42.91 | $42.91 | 970,415 |
| 2018-02-13 | $41.63 | $41.92 | $40.90 | $41.41 | $41.41 | 527,247 |
| 2018-02-12 | $41.47 | $42.12 | $40.53 | $41.81 | $41.81 | 770,051 |
| 2018-02-09 | $40.18 | $41.90 | $39.64 | $41.28 | $41.28 | 1,336,566 |
| 2018-02-08 | $42.00 | $42.37 | $40.01 | $40.02 | $40.02 | 2,334,830 |
| 2018-02-07 | $46.45 | $46.50 | $41.59 | $41.88 | $41.88 | 5,862,154 |
| 2018-02-06 | $49.12 | $51.59 | $48.89 | $50.47 | $50.47 | 1,708,566 |
| 2018-02-05 | $50.33 | $52.04 | $49.89 | $50.10 | $50.10 | 993,892 |
| 2018-02-02 | $52.32 | $52.58 | $50.56 | $50.70 | $50.70 | 693,353 |
| 2018-02-01 | $52.48 | $53.08 | $51.88 | $52.62 | $52.62 | 330,999 |
| 2018-01-31 | $53.09 | $53.15 | $52.37 | $52.82 | $52.82 | 445,261 |
| 2018-01-30 | $53.36 | $53.39 | $52.77 | $52.90 | $52.90 | 290,831 |
| 2018-01-29 | $53.92 | $54.08 | $52.56 | $53.73 | $53.73 | 664,900 |
| 2018-01-26 | $53.00 | $54.05 | $52.80 | $53.92 | $53.92 | 580,175 |
| 2018-01-25 | $53.20 | $53.20 | $52.38 | $52.93 | $52.93 | 281,945 |
| 2018-01-24 | $53.71 | $53.84 | $52.84 | $52.96 | $52.96 | 810,193 |
| 2018-01-23 | $53.80 | $54.21 | $53.37 | $53.40 | $53.40 | 529,904 |
| 2018-01-22 | $53.32 | $53.86 | $53.05 | $53.82 | $53.82 | 439,457 |
| 2018-01-19 | $53.08 | $53.45 | $52.61 | $53.43 | $53.43 | 458,575 |
| 2018-01-18 | $51.93 | $53.11 | $50.97 | $52.94 | $52.94 | 349,492 |
| 2018-01-17 | $52.08 | $52.16 | $51.74 | $51.92 | $51.92 | 254,119 |
| 2018-01-16 | $52.74 | $53.18 | $51.84 | $51.97 | $51.97 | 428,522 |
| 2018-01-12 | $51.98 | $52.85 | $51.98 | $52.44 | $52.44 | 300,772 |
| 2018-01-11 | $51.35 | $51.98 | $51.04 | $51.98 | $51.98 | 273,949 |
| 2018-01-10 | $50.32 | $51.42 | $50.16 | $51.41 | $51.41 | 409,033 |
| 2018-01-09 | $52.30 | $52.46 | $50.31 | $50.40 | $50.40 | 617,307 |
| 2018-01-08 | $51.26 | $52.28 | $51.08 | $52.26 | $52.26 | 601,939 |
| 2018-01-05 | $51.59 | $51.94 | $50.97 | $51.32 | $51.32 | 517,104 |
| 2018-01-04 | $49.86 | $51.65 | $49.54 | $51.19 | $51.19 | 1,075,393 |
| 2018-01-03 | $50.26 | $50.40 | $49.53 | $49.66 | $49.66 | 401,294 |
| 2018-01-02 | $49.83 | $50.52 | $49.73 | $50.26 | $50.26 | 725,346 |
| 2017-12-29 | $50.07 | $50.56 | $49.47 | $49.54 | $49.54 | 692,136 |
| 2017-12-28 | $48.62 | $50.19 | $48.14 | $50.06 | $50.06 | 833,971 |
| 2017-12-27 | $48.62 | $48.96 | $48.31 | $48.48 | $48.48 | 299,119 |
| 2017-12-26 | $48.23 | $48.75 | $48.01 | $48.47 | $48.47 | 396,105 |
| 2017-12-22 | $47.99 | $48.33 | $47.56 | $48.33 | $48.33 | 334,731 |
| 2017-12-21 | $48.22 | $48.39 | $47.90 | $48.20 | $48.20 | 411,920 |
| 2017-12-20 | $47.70 | $48.21 | $47.36 | $48.11 | $48.11 | 524,655 |
| 2017-12-19 | $47.24 | $47.69 | $46.95 | $47.62 | $47.62 | 440,578 |
| 2017-12-18 | $46.63 | $47.28 | $45.97 | $47.17 | $47.17 | 475,489 |
| 2017-12-15 | $45.99 | $46.95 | $45.85 | $46.30 | $46.30 | 624,338 |
| 2017-12-14 | $45.76 | $46.15 | $45.68 | $45.78 | $45.78 | 369,567 |
| 2017-12-13 | $45.41 | $45.91 | $45.06 | $45.82 | $45.82 | 509,725 |
| 2017-12-12 | $45.34 | $45.66 | $45.21 | $45.53 | $45.53 | 559,716 |
| 2017-12-11 | $45.00 | $45.32 | $44.70 | $45.28 | $45.28 | 441,372 |
| 2017-12-08 | $44.50 | $45.21 | $44.30 | $45.01 | $45.01 | 378,054 |
| 2017-12-07 | $43.61 | $44.24 | $43.41 | $44.16 | $44.16 | 581,377 |
| 2017-12-06 | $44.45 | $45.13 | $43.62 | $43.71 | $43.71 | 591,790 |
| 2017-12-05 | $44.76 | $44.98 | $44.33 | $44.38 | $44.38 | 634,036 |
| 2017-12-04 | $44.34 | $44.96 | $44.22 | $44.75 | $44.75 | 801,838 |
| 2017-12-01 | $44.34 | $44.53 | $42.60 | $44.20 | $44.20 | 642,454 |
| 2017-11-30 | $44.11 | $44.42 | $43.30 | $44.35 | $44.35 | 768,619 |
| 2017-11-29 | $43.97 | $44.18 | $43.51 | $44.10 | $44.10 | 783,766 |
| 2017-11-28 | $43.92 | $44.72 | $43.46 | $44.01 | $44.01 | 637,658 |
| 2017-11-27 | $43.70 | $44.09 | $43.49 | $43.82 | $43.82 | 569,408 |
| 2017-11-24 | $43.50 | $43.94 | $43.07 | $43.70 | $43.70 | 311,078 |
| 2017-11-22 | $43.10 | $43.74 | $42.80 | $43.28 | $43.28 | 536,737 |
| 2017-11-21 | $42.48 | $43.18 | $42.33 | $43.15 | $43.15 | 565,841 |
| 2017-11-20 | $42.41 | $42.71 | $42.01 | $42.40 | $42.40 | 467,901 |
| 2017-11-17 | $41.81 | $42.54 | $41.64 | $42.42 | $42.42 | 324,141 |
| 2017-11-16 | $41.25 | $41.97 | $41.25 | $41.88 | $41.88 | 320,780 |
| 2017-11-15 | $41.15 | $41.60 | $40.93 | $41.10 | $41.10 | 325,042 |
| 2017-11-14 | $41.33 | $41.87 | $41.31 | $41.57 | $41.57 | 413,141 |
| 2017-11-13 | $41.09 | $41.65 | $41.00 | $41.46 | $41.46 | 381,588 |
| 2017-11-10 | $41.40 | $41.69 | $40.82 | $41.36 | $41.36 | 378,130 |
| 2017-11-09 | $40.93 | $41.75 | $40.75 | $41.36 | $41.36 | 483,397 |
| 2017-11-08 | $41.15 | $41.44 | $40.89 | $41.33 | $41.33 | 418,921 |
| 2017-11-07 | $40.94 | $41.18 | $40.75 | $41.18 | $41.18 | 427,576 |
| 2017-11-06 | $41.17 | $41.68 | $40.92 | $41.07 | $41.07 | 748,838 |
| 2017-11-03 | $41.21 | $42.20 | $40.87 | $41.38 | $41.38 | 409,945 |
| 2017-11-02 | $41.40 | $41.69 | $41.08 | $41.22 | $41.22 | 439,586 |
| 2017-11-01 | $41.75 | $42.77 | $41.14 | $41.39 | $41.39 | 1,033,232 |
| 2017-10-31 | $42.49 | $43.00 | $41.84 | $41.86 | $41.86 | 1,062,046 |
| 2017-10-30 | $43.32 | $43.78 | $42.32 | $42.45 | $42.45 | 865,514 |
| 2017-10-27 | $45.92 | $45.92 | $43.50 | $43.58 | $43.58 | 1,168,119 |
| 2017-10-26 | $44.81 | $45.86 | $44.54 | $45.71 | $45.71 | 1,174,481 |
| 2017-10-25 | $43.05 | $45.39 | $42.49 | $44.93 | $44.93 | 3,986,955 |
| 2017-10-24 | $48.77 | $49.50 | $48.64 | $48.86 | $48.86 | 1,203,458 |
| 2017-10-23 | $48.85 | $48.90 | $48.15 | $48.27 | $48.27 | 770,831 |
| 2017-10-20 | $48.10 | $49.00 | $47.66 | $48.79 | $48.79 | 712,767 |
| 2017-10-19 | $47.52 | $47.99 | $47.11 | $47.96 | $47.96 | 716,398 |
| 2017-10-18 | $46.93 | $47.75 | $46.62 | $47.56 | $47.56 | 669,891 |
| 2017-10-17 | $46.54 | $47.45 | $46.46 | $46.96 | $46.96 | 839,120 |
| 2017-10-16 | $46.02 | $46.82 | $45.60 | $46.77 | $46.77 | 959,374 |
| 2017-10-13 | $45.64 | $46.25 | $45.53 | $46.06 | $46.06 | 635,085 |
| 2017-10-12 | $45.07 | $45.81 | $44.17 | $45.67 | $45.67 | 578,098 |
| 2017-10-11 | $44.76 | $45.00 | $44.20 | $45.00 | $45.00 | 1,008,899 |
| 2017-10-10 | $45.63 | $45.77 | $44.58 | $44.63 | $44.63 | 691,825 |
| 2017-10-09 | $46.12 | $46.36 | $45.34 | $45.40 | $45.40 | 534,038 |
| 2017-10-06 | $45.77 | $46.41 | $45.66 | $46.28 | $46.28 | 397,804 |
| 2017-10-05 | $45.78 | $46.71 | $45.65 | $46.03 | $46.03 | 574,137 |
| 2017-10-04 | $47.38 | $47.50 | $44.82 | $45.54 | $45.54 | 1,081,405 |
| 2017-10-03 | $45.21 | $49.18 | $44.76 | $47.20 | $47.20 | 2,201,900 |
| 2017-10-02 | $41.67 | $43.40 | $41.60 | $43.20 | $43.20 | 909,691 |
| 2017-09-29 | $42.28 | $42.46 | $41.37 | $41.57 | $41.57 | 783,974 |
| 2017-09-28 | $42.57 | $42.72 | $42.26 | $42.29 | $42.29 | 560,513 |
| 2017-09-27 | $42.83 | $43.03 | $42.49 | $42.69 | $42.69 | 650,090 |
| 2017-09-26 | $43.84 | $43.88 | $42.52 | $42.63 | $42.63 | 473,009 |
| 2017-09-25 | $44.44 | $44.55 | $43.59 | $43.78 | $43.78 | 403,681 |
| 2017-09-22 | $43.59 | $44.60 | $43.59 | $44.54 | $44.54 | 565,469 |
| 2017-09-21 | $43.92 | $44.10 | $43.47 | $43.55 | $43.55 | 900,948 |
| 2017-09-20 | $43.96 | $44.41 | $43.70 | $44.04 | $44.04 | 495,753 |
| 2017-09-19 | $44.02 | $44.45 | $43.56 | $43.96 | $43.96 | 412,656 |
| 2017-09-18 | $44.01 | $44.35 | $43.67 | $44.02 | $44.02 | 463,779 |
| 2017-09-15 | $43.14 | $44.53 | $42.96 | $44.01 | $44.01 | 909,727 |
| 2017-09-14 | $42.18 | $43.36 | $41.87 | $43.19 | $43.19 | 540,337 |
| 2017-09-13 | $42.30 | $42.46 | $42.09 | $42.22 | $42.22 | 408,679 |
| 2017-09-12 | $42.46 | $42.67 | $42.35 | $42.42 | $42.42 | 619,805 |
| 2017-09-11 | $42.77 | $42.77 | $42.30 | $42.47 | $42.47 | 584,561 |
| 2017-09-08 | $42.14 | $42.40 | $41.81 | $42.33 | $42.33 | 295,792 |
| 2017-09-07 | $42.60 | $42.60 | $42.19 | $42.29 | $42.29 | 328,029 |
| 2017-09-06 | $42.40 | $42.71 | $42.13 | $42.48 | $42.48 | 445,594 |
| 2017-09-05 | $42.78 | $42.85 | $42.03 | $42.31 | $42.31 | 614,239 |
| 2017-09-01 | $42.04 | $43.06 | $41.88 | $42.85 | $42.85 | 533,061 |
| 2017-08-31 | $41.64 | $42.12 | $41.54 | $42.05 | $42.05 | 533,368 |
| 2017-08-30 | $41.34 | $41.61 | $41.09 | $41.55 | $41.55 | 522,919 |
| 2017-08-29 | $41.21 | $41.68 | $41.07 | $41.31 | $41.31 | 365,596 |
| 2017-08-28 | $41.57 | $41.92 | $41.41 | $41.67 | $41.67 | 359,418 |
| 2017-08-25 | $41.80 | $42.10 | $41.45 | $41.51 | $41.51 | 345,695 |
| 2017-08-24 | $41.12 | $41.82 | $41.01 | $41.57 | $41.57 | 380,790 |
| 2017-08-23 | $41.32 | $41.41 | $40.83 | $40.92 | $40.92 | 451,359 |
| 2017-08-22 | $41.15 | $41.64 | $40.88 | $41.49 | $41.49 | 786,333 |
| 2017-08-21 | $41.39 | $41.75 | $40.83 | $41.09 | $41.09 | 833,958 |
| 2017-08-18 | $42.12 | $43.03 | $41.43 | $41.49 | $41.49 | 751,421 |
| 2017-08-17 | $43.29 | $43.46 | $42.21 | $42.23 | $42.23 | 492,150 |
| 2017-08-16 | $42.97 | $43.46 | $42.74 | $43.32 | $43.32 | 380,265 |
| 2017-08-15 | $44.26 | $44.61 | $42.79 | $42.79 | $42.79 | 345,722 |
| 2017-08-14 | $43.74 | $44.56 | $43.43 | $44.19 | $44.19 | 517,824 |
| 2017-08-11 | $42.68 | $43.52 | $42.64 | $43.40 | $43.40 | 346,035 |
| 2017-08-10 | $43.10 | $43.30 | $42.63 | $42.74 | $42.74 | 373,919 |
| 2017-08-09 | $43.24 | $43.68 | $43.11 | $43.37 | $43.37 | 313,155 |
| 2017-08-08 | $43.57 | $43.91 | $43.39 | $43.57 | $43.57 | 417,160 |
| 2017-08-07 | $43.86 | $43.97 | $43.37 | $43.68 | $43.68 | 379,826 |
| 2017-08-04 | $43.81 | $44.51 | $43.69 | $43.74 | $43.74 | 345,616 |
| 2017-08-03 | $43.53 | $44.34 | $43.38 | $43.83 | $43.83 | 481,491 |
| 2017-08-02 | $43.99 | $44.12 | $43.14 | $43.50 | $43.50 | 484,815 |
| 2017-08-01 | $44.38 | $44.59 | $43.90 | $43.92 | $43.92 | 799,156 |
| 2017-07-31 | $45.04 | $45.04 | $44.19 | $44.20 | $44.20 | 448,699 |
| 2017-07-28 | $44.32 | $45.11 | $44.32 | $45.01 | $45.01 | 709,604 |
| 2017-07-27 | $43.77 | $44.52 | $43.41 | $44.51 | $44.51 | 865,775 |
| 2017-07-26 | $44.80 | $45.30 | $43.64 | $43.78 | $43.78 | 1,043,620 |
| 2017-07-25 | $44.21 | $45.14 | $44.19 | $44.77 | $44.77 | 958,905 |
| 2017-07-24 | $43.10 | $44.75 | $42.98 | $44.17 | $44.17 | 1,682,904 |
| 2017-07-21 | $43.90 | $44.91 | $42.50 | $43.15 | $43.15 | 3,465,700 |
| 2017-07-20 | $47.12 | $47.96 | $46.08 | $47.43 | $47.43 | 910,102 |
| 2017-07-19 | $46.21 | $47.33 | $46.21 | $46.93 | $46.93 | 1,036,286 |
| 2017-07-18 | $47.07 | $47.13 | $45.56 | $46.30 | $46.30 | 1,249,058 |
| 2017-07-17 | $47.48 | $47.74 | $47.04 | $47.24 | $47.24 | 977,565 |
| 2017-07-14 | $46.97 | $47.93 | $46.88 | $47.49 | $47.49 | 1,091,906 |
| 2017-07-13 | $47.59 | $47.92 | $46.94 | $46.95 | $46.95 | 950,260 |
| 2017-07-12 | $46.79 | $47.61 | $46.66 | $47.53 | $47.53 | 623,145 |
| 2017-07-11 | $46.18 | $46.66 | $45.91 | $46.49 | $46.49 | 585,079 |
| 2017-07-10 | $46.76 | $47.06 | $46.14 | $46.19 | $46.19 | 457,212 |
| 2017-07-07 | $46.28 | $47.00 | $46.14 | $46.68 | $46.68 | 458,748 |
| 2017-07-06 | $46.80 | $47.00 | $46.07 | $46.08 | $46.08 | 575,492 |
| 2017-07-05 | $47.73 | $47.81 | $46.85 | $47.06 | $47.06 | 444,202 |
| 2017-07-03 | $48.22 | $48.53 | $47.46 | $47.70 | $47.70 | 234,426 |
| 2017-06-30 | $48.03 | $48.16 | $47.53 | $48.06 | $48.06 | 623,523 |
| 2017-06-29 | $48.16 | $48.38 | $47.38 | $47.80 | $47.80 | 696,787 |
| 2017-06-28 | $47.15 | $48.28 | $46.56 | $48.19 | $48.19 | 554,234 |
| 2017-06-27 | $48.23 | $48.71 | $46.84 | $46.93 | $46.93 | 538,838 |
| 2017-06-26 | $48.30 | $49.02 | $47.93 | $48.37 | $48.37 | 650,720 |
| 2017-06-23 | $47.75 | $48.49 | $47.49 | $48.14 | $48.14 | 663,778 |
| 2017-06-22 | $47.56 | $48.48 | $47.48 | $47.68 | $47.68 | 733,648 |
| 2017-06-21 | $46.99 | $47.91 | $46.84 | $47.60 | $47.60 | 356,568 |
| 2017-06-20 | $47.22 | $47.50 | $46.69 | $46.70 | $46.70 | 386,043 |
| 2017-06-19 | $47.27 | $47.70 | $47.04 | $47.35 | $47.35 | 376,299 |
| 2017-06-16 | $46.85 | $47.16 | $46.35 | $47.11 | $47.11 | 586,610 |
| 2017-06-15 | $46.37 | $46.97 | $45.81 | $46.87 | $46.87 | 376,446 |
| 2017-06-14 | $47.09 | $47.09 | $46.45 | $46.79 | $46.79 | 450,744 |
| 2017-06-13 | $46.94 | $47.32 | $46.81 | $46.97 | $46.97 | 413,849 |
| 2017-06-12 | $45.98 | $46.94 | $45.68 | $46.90 | $46.90 | 536,953 |
| 2017-06-09 | $46.34 | $47.19 | $45.82 | $46.19 | $46.19 | 520,802 |
| 2017-06-08 | $45.60 | $46.30 | $45.02 | $46.13 | $46.13 | 517,445 |
| 2017-06-07 | $46.86 | $46.92 | $45.73 | $45.75 | $45.75 | 537,882 |
| 2017-06-06 | $46.82 | $47.81 | $46.74 | $46.76 | $46.76 | 537,911 |
| 2017-06-05 | $47.50 | $47.66 | $47.03 | $47.04 | $47.04 | 262,656 |
| 2017-06-02 | $47.75 | $48.03 | $47.58 | $47.64 | $47.64 | 314,997 |
| 2017-06-01 | $47.03 | $47.84 | $46.29 | $47.81 | $47.81 | 451,988 |
| 2017-05-31 | $46.95 | $47.19 | $46.53 | $46.84 | $46.84 | 479,171 |
| 2017-05-30 | $47.22 | $47.41 | $46.78 | $47.01 | $47.01 | 338,019 |
| 2017-05-26 | $47.41 | $47.76 | $47.12 | $47.26 | $47.26 | 442,700 |
| 2017-05-25 | $47.68 | $48.17 | $47.41 | $47.55 | $47.55 | 371,838 |
| 2017-05-24 | $46.69 | $47.52 | $46.57 | $47.51 | $47.51 | 440,110 |
| 2017-05-23 | $47.18 | $47.36 | $46.52 | $46.56 | $46.56 | 793,662 |
| 2017-05-22 | $47.56 | $47.82 | $47.01 | $47.07 | $47.07 | 835,790 |
| 2017-05-19 | $47.11 | $47.80 | $46.68 | $47.50 | $47.50 | 607,260 |
| 2017-05-18 | $47.14 | $47.75 | $46.77 | $46.90 | $46.90 | 1,147,819 |
| 2017-05-17 | $47.27 | $47.48 | $47.00 | $47.22 | $47.22 | 1,649,591 |
| 2017-05-16 | $46.48 | $47.60 | $46.45 | $47.53 | $47.53 | 1,784,534 |
| 2017-05-15 | $45.54 | $46.40 | $45.22 | $46.34 | $46.34 | 764,201 |
| 2017-05-12 | $45.39 | $45.39 | $44.88 | $45.19 | $45.19 | 563,505 |
| 2017-05-11 | $45.32 | $45.52 | $44.83 | $45.32 | $45.32 | 540,522 |
| 2017-05-10 | $45.30 | $45.82 | $45.25 | $45.45 | $45.45 | 970,693 |
| 2017-05-09 | $45.35 | $45.51 | $44.97 | $45.36 | $45.36 | 524,044 |
| 2017-05-08 | $45.23 | $45.52 | $45.17 | $45.35 | $45.35 | 888,283 |
| 2017-05-05 | $45.94 | $45.94 | $44.92 | $45.24 | $45.24 | 877,643 |
| 2017-05-04 | $46.18 | $46.34 | $45.47 | $45.76 | $45.76 | 794,153 |
| 2017-05-03 | $46.46 | $46.48 | $45.74 | $45.99 | $45.99 | 465,476 |
| 2017-05-02 | $46.62 | $47.00 | $46.40 | $46.59 | $46.59 | 602,327 |
| 2017-05-01 | $46.39 | $47.00 | $45.95 | $46.55 | $46.55 | 672,312 |
| 2017-04-28 | $47.11 | $47.11 | $46.32 | $46.69 | $46.69 | 736,313 |
| 2017-04-27 | $47.26 | $47.39 | $46.67 | $46.99 | $46.99 | 767,139 |
| 2017-04-26 | $46.67 | $47.24 | $46.60 | $47.00 | $47.00 | 715,061 |
| 2017-04-25 | $46.78 | $47.48 | $46.32 | $46.51 | $46.51 | 1,046,555 |
| 2017-04-24 | $46.30 | $46.89 | $46.06 | $46.45 | $46.45 | 1,376,141 |
| 2017-04-21 | $47.89 | $48.58 | $45.47 | $45.76 | $45.76 | 34,358 |
| 2017-04-20 | $50.79 | $50.89 | $50.17 | $50.58 | $50.58 | 611,577 |
| 2017-04-19 | $50.56 | $50.85 | $50.25 | $50.56 | $50.56 | 680,013 |
| 2017-04-18 | $49.31 | $50.75 | $49.17 | $50.38 | $50.38 | 1,042,005 |
| 2017-04-17 | $49.23 | $49.60 | $49.10 | $49.35 | $49.35 | 365,257 |
| 2017-04-13 | $49.34 | $49.63 | $49.02 | $49.22 | $49.22 | 329,907 |
| 2017-04-12 | $49.57 | $50.09 | $49.19 | $49.34 | $49.34 | 542,613 |
| 2017-04-11 | $49.14 | $49.67 | $49.01 | $49.47 | $49.47 | 764,599 |
| 2017-04-10 | $48.61 | $49.16 | $48.34 | $49.11 | $49.11 | 650,112 |
| 2017-04-07 | $48.93 | $49.50 | $48.48 | $48.74 | $48.74 | 511,605 |
| 2017-04-06 | $49.27 | $49.51 | $49.00 | $49.20 | $49.20 | 430,636 |
| 2017-04-05 | $49.94 | $50.39 | $49.18 | $49.23 | $49.23 | 670,903 |
| 2017-04-04 | $50.58 | $51.08 | $49.43 | $49.64 | $49.64 | 713,364 |
| 2017-04-03 | $52.05 | $52.23 | $50.63 | $50.67 | $50.67 | 558,361 |
| 2017-03-31 | $51.26 | $52.39 | $51.03 | $52.05 | $52.05 | 666,549 |
| 2017-03-30 | $50.51 | $51.33 | $50.44 | $51.23 | $51.23 | 390,252 |
| 2017-03-29 | $49.72 | $50.87 | $49.60 | $50.84 | $50.84 | 715,886 |
| 2017-03-28 | $49.37 | $49.86 | $49.16 | $49.69 | $49.69 | 533,094 |
| 2017-03-27 | $49.04 | $49.78 | $49.03 | $49.54 | $49.54 | 406,426 |
| 2017-03-24 | $49.24 | $49.71 | $49.15 | $49.62 | $49.62 | 416,965 |
| 2017-03-23 | $48.68 | $49.16 | $48.56 | $49.15 | $49.15 | 333,460 |
| 2017-03-22 | $49.17 | $49.21 | $48.53 | $48.76 | $48.76 | 468,424 |
| 2017-03-21 | $51.01 | $51.22 | $48.90 | $48.95 | $48.95 | 780,807 |
| 2017-03-20 | $51.01 | $51.63 | $50.71 | $50.91 | $50.91 | 220,841 |
| 2017-03-17 | $51.76 | $51.76 | $50.94 | $51.00 | $51.00 | 782,072 |
| 2017-03-16 | $51.40 | $51.84 | $51.28 | $51.75 | $51.75 | 769,039 |
| 2017-03-15 | $50.34 | $51.55 | $50.21 | $51.28 | $51.28 | 546,473 |
| 2017-03-14 | $50.12 | $50.33 | $49.71 | $50.09 | $50.09 | 494,424 |
| 2017-03-13 | $49.96 | $50.44 | $49.83 | $50.37 | $50.37 | 336,849 |
| 2017-03-10 | $49.59 | $49.99 | $49.44 | $49.80 | $49.80 | 482,758 |
| 2017-03-09 | $49.50 | $49.81 | $49.07 | $49.42 | $49.42 | 362,864 |
| 2017-03-08 | $48.98 | $49.46 | $48.81 | $49.33 | $49.33 | 585,199 |
| 2017-03-07 | $49.95 | $49.95 | $48.68 | $48.83 | $48.83 | 835,025 |
| 2017-03-06 | $50.73 | $50.74 | $49.70 | $49.81 | $49.81 | 477,036 |
| 2017-03-03 | $50.85 | $50.99 | $50.35 | $50.70 | $50.70 | 482,853 |
| 2017-03-02 | $50.77 | $51.07 | $50.08 | $50.87 | $50.87 | 420,636 |
| 2017-03-01 | $50.47 | $51.06 | $50.27 | $50.75 | $50.75 | 542,296 |
| 2017-02-28 | $50.79 | $50.79 | $50.12 | $50.15 | $50.15 | 472,378 |
| 2017-02-27 | $50.89 | $51.04 | $50.72 | $50.90 | $50.90 | 414,625 |
| 2017-02-24 | $50.85 | $51.14 | $50.64 | $50.95 | $50.95 | 501,693 |
| 2017-02-23 | $51.49 | $51.63 | $50.88 | $50.89 | $50.89 | 433,649 |
| 2017-02-22 | $50.97 | $51.67 | $50.65 | $51.20 | $51.20 | 547,457 |
| 2017-02-21 | $50.36 | $51.40 | $50.35 | $50.98 | $50.98 | 729,919 |
| 2017-02-17 | $49.38 | $50.58 | $49.25 | $50.46 | $50.46 | 429,226 |
| 2017-02-16 | $49.97 | $50.62 | $49.28 | $49.49 | $49.49 | 431,529 |
| 2017-02-15 | $49.44 | $49.89 | $49.05 | $49.79 | $49.79 | 501,971 |
| 2017-02-14 | $48.73 | $49.52 | $48.54 | $49.44 | $49.44 | 380,067 |
| 2017-02-13 | $49.25 | $49.40 | $48.65 | $49.09 | $49.09 | 329,292 |
| 2017-02-10 | $49.53 | $49.79 | $48.79 | $49.00 | $49.00 | 447,151 |
| 2017-02-09 | $48.63 | $49.33 | $47.98 | $49.27 | $49.27 | 528,009 |
| 2017-02-08 | $48.42 | $48.96 | $47.71 | $48.26 | $48.26 | 614,517 |
| 2017-02-07 | $48.91 | $48.95 | $48.18 | $48.35 | $48.35 | 868,640 |
| 2017-02-06 | $48.68 | $49.15 | $48.63 | $48.79 | $48.79 | 875,383 |
| 2017-02-03 | $48.50 | $49.19 | $47.60 | $49.00 | $49.00 | 865,148 |
| 2017-02-02 | $47.35 | $48.55 | $47.13 | $48.21 | $48.21 | 1,531,752 |
| 2017-02-01 | $48.48 | $50.74 | $46.11 | $47.69 | $47.69 | 3,008,079 |
| 2017-01-31 | $51.10 | $51.69 | $50.49 | $51.26 | $51.26 | 866,608 |
| 2017-01-30 | $50.80 | $51.47 | $50.03 | $51.23 | $51.23 | 754,093 |
| 2017-01-27 | $50.55 | $50.98 | $49.86 | $50.71 | $50.71 | 572,505 |
| 2017-01-26 | $51.33 | $51.90 | $50.35 | $50.88 | $50.88 | 650,274 |
| 2017-01-25 | $52.48 | $52.80 | $52.03 | $52.33 | $52.33 | 472,741 |
| 2017-01-24 | $51.08 | $52.30 | $51.01 | $52.00 | $52.00 | 761,083 |
| 2017-01-23 | $50.14 | $51.37 | $49.81 | $50.96 | $50.96 | 721,378 |
| 2017-01-20 | $49.91 | $50.36 | $49.73 | $50.11 | $50.11 | 542,742 |
| 2017-01-19 | $50.61 | $50.63 | $49.62 | $49.67 | $49.67 | 457,369 |
| 2017-01-18 | $50.52 | $50.97 | $50.35 | $50.46 | $50.46 | 367,068 |
| 2017-01-17 | $50.44 | $50.87 | $49.98 | $50.42 | $50.42 | 505,325 |
| 2017-01-13 | $50.33 | $50.52 | $50.06 | $50.43 | $50.43 | 367,130 |
| 2017-01-12 | $49.86 | $50.28 | $49.11 | $50.12 | $50.12 | 377,883 |
| 2017-01-11 | $49.68 | $50.12 | $49.45 | $50.10 | $50.10 | 506,387 |
| 2017-01-10 | $49.85 | $50.82 | $49.72 | $50.01 | $50.01 | 686,065 |
| 2017-01-09 | $51.53 | $51.66 | $49.14 | $49.67 | $49.67 | 1,455,763 |
| 2017-01-06 | $54.78 | $54.83 | $53.82 | $53.87 | $53.87 | 571,812 |
| 2017-01-05 | $55.24 | $55.52 | $54.61 | $54.88 | $54.88 | 434,160 |
| 2017-01-04 | $54.78 | $55.74 | $54.68 | $55.23 | $55.23 | 569,624 |
| 2017-01-03 | $53.30 | $54.67 | $53.29 | $54.65 | $54.65 | 616,366 |
| 2016-12-30 | $53.82 | $53.82 | $52.91 | $53.03 | $53.03 | 1,050,023 |
| 2016-12-29 | $53.69 | $53.70 | $53.05 | $53.58 | $53.58 | 397,254 |
| 2016-12-28 | $54.03 | $54.17 | $53.41 | $53.44 | $53.44 | 406,369 |
| 2016-12-27 | $53.32 | $54.20 | $53.03 | $53.97 | $53.97 | 579,136 |
| 2016-12-23 | $53.08 | $53.67 | $52.82 | $53.58 | $53.58 | 394,634 |
| 2016-12-22 | $53.41 | $53.41 | $52.84 | $53.30 | $53.30 | 413,903 |
| 2016-12-21 | $54.36 | $54.36 | $53.03 | $53.56 | $53.56 | 603,750 |
| 2016-12-20 | $53.67 | $54.39 | $52.79 | $54.34 | $54.34 | 816,253 |
| 2016-12-19 | $51.85 | $53.31 | $51.85 | $53.26 | $53.26 | 831,843 |
| 2016-12-16 | $51.39 | $52.05 | $51.03 | $51.93 | $51.93 | 1,527,665 |
| 2016-12-15 | $51.28 | $51.73 | $51.06 | $51.52 | $51.52 | 635,487 |
| 2016-12-14 | $51.85 | $52.20 | $50.91 | $51.27 | $51.27 | 704,996 |
| 2016-12-13 | $51.52 | $51.89 | $50.83 | $51.72 | $51.72 | 864,020 |
| 2016-12-12 | $52.04 | $52.33 | $50.76 | $51.51 | $51.51 | 631,638 |
| 2016-12-09 | $52.36 | $52.61 | $51.61 | $51.92 | $51.92 | 668,413 |
| 2016-12-08 | $52.59 | $52.60 | $51.72 | $52.34 | $52.34 | 842,498 |
| 2016-12-07 | $52.70 | $52.96 | $51.64 | $52.32 | $52.32 | 635,549 |
| 2016-12-06 | $53.25 | $53.27 | $52.40 | $52.73 | $52.73 | 916,406 |
| 2016-12-05 | $52.74 | $53.65 | $52.20 | $53.27 | $53.27 | 641,056 |
| 2016-12-02 | $51.53 | $52.77 | $51.53 | $52.50 | $52.50 | 681,515 |
| 2016-12-01 | $52.42 | $53.00 | $50.76 | $51.84 | $51.84 | 867,273 |
| 2016-11-30 | $54.50 | $54.85 | $52.39 | $52.40 | $52.40 | 949,204 |
| 2016-11-29 | $53.82 | $54.42 | $53.48 | $54.10 | $54.10 | 505,631 |
| 2016-11-28 | $53.83 | $54.05 | $53.33 | $53.62 | $53.62 | 715,335 |
| 2016-11-25 | $53.72 | $54.13 | $53.72 | $53.87 | $53.87 | 195,760 |
| 2016-11-23 | $53.50 | $53.79 | $52.84 | $53.73 | $53.73 | 375,372 |
| 2016-11-22 | $53.58 | $53.61 | $52.30 | $53.52 | $53.52 | 633,994 |
| 2016-11-21 | $53.83 | $53.83 | $52.98 | $53.33 | $53.33 | 602,130 |
| 2016-11-18 | $53.95 | $53.95 | $53.19 | $53.42 | $53.42 | 431,348 |
| 2016-11-17 | $53.88 | $54.79 | $53.60 | $53.93 | $53.93 | 594,793 |
| 2016-11-16 | $51.95 | $53.53 | $51.68 | $53.42 | $53.42 | 857,100 |
| 2016-11-15 | $51.76 | $52.21 | $50.73 | $51.95 | $51.95 | 1,015,831 |
| 2016-11-14 | $54.08 | $54.23 | $51.35 | $51.62 | $51.62 | 636,692 |
| 2016-11-11 | $53.21 | $54.19 | $52.80 | $53.80 | $53.80 | 458,944 |
| 2016-11-10 | $53.61 | $54.17 | $52.46 | $53.26 | $53.26 | 881,212 |
| 2016-11-09 | $50.69 | $53.18 | $50.43 | $53.15 | $53.15 | 745,239 |
| 2016-11-08 | $51.27 | $52.32 | $50.71 | $51.46 | $51.46 | 553,126 |
| 2016-11-07 | $50.80 | $51.49 | $50.41 | $51.26 | $51.26 | 526,229 |
| 2016-11-04 | $50.02 | $50.83 | $49.67 | $50.22 | $50.22 | 457,489 |
| 2016-11-03 | $49.89 | $50.69 | $49.81 | $50.07 | $50.07 | 358,456 |
| 2016-11-02 | $50.35 | $50.35 | $49.42 | $49.97 | $49.97 | 603,274 |
| 2016-11-01 | $50.91 | $50.91 | $49.88 | $50.29 | $50.29 | 449,029 |
| 2016-10-31 | $51.15 | $51.15 | $50.09 | $50.64 | $50.64 | 469,081 |
| 2016-10-28 | $50.26 | $51.31 | $50.26 | $50.85 | $50.85 | 497,254 |
| 2016-10-27 | $51.41 | $51.59 | $50.31 | $50.46 | $50.46 | 485,101 |
| 2016-10-26 | $51.56 | $51.99 | $50.93 | $51.02 | $51.02 | 629,438 |
| 2016-10-25 | $52.88 | $52.88 | $51.38 | $51.82 | $51.82 | 515,717 |
| 2016-10-24 | $52.31 | $52.98 | $52.00 | $52.77 | $52.77 | 776,846 |
| 2016-10-21 | $51.99 | $52.41 | $51.20 | $52.05 | $52.05 | 842,768 |
| 2016-10-20 | $52.48 | $53.81 | $52.15 | $52.40 | $52.40 | 1,228,106 |
| 2016-10-19 | $54.30 | $54.49 | $52.37 | $52.85 | $52.85 | 4,307,758 |
| 2016-10-18 | $58.84 | $59.60 | $58.36 | $59.01 | $59.01 | 1,214,761 |
| 2016-10-17 | $56.74 | $57.92 | $56.41 | $57.90 | $57.90 | 1,142,771 |
| 2016-10-14 | $57.33 | $57.33 | $55.85 | $56.78 | $56.78 | 894,718 |
| 2016-10-13 | $56.50 | $57.33 | $55.52 | $57.31 | $57.31 | 647,287 |
| 2016-10-12 | $55.92 | $56.52 | $55.52 | $56.45 | $56.45 | 465,991 |
| 2016-10-11 | $57.92 | $58.20 | $55.98 | $55.99 | $55.99 | 422,676 |
| 2016-10-10 | $57.82 | $58.45 | $57.67 | $58.08 | $58.08 | 269,043 |
| 2016-10-07 | $57.45 | $57.87 | $56.86 | $57.37 | $57.37 | 442,215 |
| 2016-10-06 | $56.93 | $57.60 | $56.35 | $57.52 | $57.52 | 618,592 |
| 2016-10-05 | $56.09 | $57.11 | $55.93 | $56.84 | $56.84 | 882,104 |
| 2016-10-04 | $56.85 | $57.02 | $55.71 | $55.81 | $55.81 | 779,199 |
| 2016-10-03 | $57.25 | $57.68 | $56.48 | $56.75 | $56.75 | 534,821 |
| 2016-09-30 | $58.63 | $58.63 | $57.57 | $57.62 | $57.62 | 830,060 |
| 2016-09-29 | $58.88 | $58.98 | $58.09 | $58.39 | $58.39 | 349,543 |
| 2016-09-28 | $58.29 | $59.47 | $57.83 | $58.95 | $58.95 | 428,739 |
| 2016-09-27 | $57.88 | $58.66 | $57.73 | $58.21 | $58.21 | 448,209 |
| 2016-09-26 | $57.31 | $58.17 | $56.90 | $57.78 | $57.78 | 746,573 |
| 2016-09-23 | $57.85 | $58.01 | $57.20 | $57.72 | $57.72 | 666,864 |
| 2016-09-22 | $58.04 | $58.54 | $57.83 | $58.00 | $58.00 | 910,521 |
| 2016-09-21 | $59.34 | $59.56 | $57.84 | $58.13 | $58.13 | 548,614 |
| 2016-09-20 | $59.11 | $59.76 | $58.70 | $59.07 | $59.07 | 459,345 |
| 2016-09-19 | $59.04 | $59.54 | $58.54 | $58.68 | $58.68 | 435,713 |
| 2016-09-16 | $59.18 | $59.20 | $58.48 | $58.67 | $58.67 | 616,073 |
| 2016-09-15 | $58.60 | $59.49 | $57.87 | $59.32 | $59.32 | 292,853 |
| 2016-09-14 | $58.24 | $58.57 | $57.80 | $58.53 | $58.53 | 267,340 |
| 2016-09-13 | $58.50 | $58.82 | $56.79 | $58.02 | $58.02 | 783,537 |
| 2016-09-12 | $58.42 | $59.14 | $58.16 | $59.08 | $59.08 | 363,259 |
| 2016-09-09 | $59.43 | $59.72 | $58.78 | $58.79 | $58.79 | 432,586 |
| 2016-09-08 | $61.26 | $61.46 | $59.97 | $60.04 | $60.04 | 443,002 |
| 2016-09-07 | $61.69 | $62.13 | $61.28 | $61.56 | $61.56 | 291,164 |
| 2016-09-06 | $62.08 | $62.08 | $61.10 | $61.85 | $61.85 | 347,174 |
| 2016-09-02 | $61.19 | $62.14 | $60.90 | $61.73 | $61.73 | 367,229 |
| 2016-09-01 | $60.51 | $61.06 | $60.00 | $61.03 | $61.03 | 335,497 |
| 2016-08-31 | $60.72 | $60.90 | $60.22 | $60.52 | $60.52 | 437,054 |
| 2016-08-30 | $60.09 | $60.70 | $59.53 | $60.68 | $60.68 | 344,632 |
| 2016-08-29 | $59.93 | $60.36 | $59.62 | $59.98 | $59.98 | 255,383 |
| 2016-08-26 | $59.88 | $60.34 | $59.35 | $59.73 | $59.73 | 252,547 |
| 2016-08-25 | $59.49 | $60.17 | $59.34 | $59.96 | $59.96 | 304,735 |
| 2016-08-24 | $60.49 | $60.49 | $59.50 | $59.72 | $59.72 | 325,496 |
| 2016-08-23 | $60.17 | $60.49 | $60.05 | $60.36 | $60.36 | 270,602 |
| 2016-08-22 | $60.71 | $61.05 | $59.42 | $59.85 | $59.85 | 433,759 |
| 2016-08-19 | $60.17 | $61.06 | $59.78 | $60.94 | $60.94 | 596,990 |
| 2016-08-18 | $59.43 | $60.30 | $59.03 | $60.19 | $60.19 | 458,879 |
| 2016-08-17 | $58.93 | $59.68 | $58.67 | $59.52 | $59.52 | 576,720 |
| 2016-08-16 | $60.31 | $60.32 | $58.91 | $58.94 | $58.94 | 432,150 |
| 2016-08-15 | $59.28 | $60.63 | $59.00 | $60.31 | $60.31 | 660,568 |
| 2016-08-12 | $58.99 | $59.47 | $58.67 | $59.28 | $59.28 | 372,625 |
| 2016-08-11 | $58.80 | $59.43 | $57.41 | $58.95 | $58.95 | 404,041 |
| 2016-08-10 | $58.56 | $58.82 | $58.04 | $58.61 | $58.61 | 285,167 |
| 2016-08-09 | $58.47 | $59.22 | $58.24 | $58.59 | $58.59 | 418,657 |
| 2016-08-08 | $59.12 | $59.17 | $58.00 | $58.53 | $58.53 | 733,946 |
| 2016-08-05 | $58.53 | $58.99 | $58.13 | $58.99 | $58.99 | 435,490 |
| 2016-08-04 | $58.15 | $58.68 | $57.81 | $58.23 | $58.23 | 487,902 |
| 2016-08-03 | $57.84 | $58.68 | $56.88 | $58.28 | $58.28 | 800,564 |
| 2016-08-02 | $58.96 | $59.12 | $57.28 | $57.71 | $57.71 | 566,499 |
| 2016-08-01 | $58.51 | $59.66 | $58.46 | $58.96 | $58.96 | 855,625 |
| 2016-07-29 | $58.83 | $58.93 | $57.40 | $58.05 | $58.05 | 546,568 |
| 2016-07-28 | $58.72 | $59.13 | $58.01 | $58.69 | $58.69 | 432,007 |
| 2016-07-27 | $59.35 | $59.70 | $58.67 | $58.73 | $58.73 | 516,661 |
| 2016-07-26 | $58.06 | $59.24 | $58.03 | $58.88 | $58.88 | 846,394 |
| 2016-07-25 | $60.03 | $60.17 | $58.14 | $58.31 | $58.31 | 1,203,135 |
| 2016-07-22 | $59.25 | $60.31 | $58.92 | $59.95 | $59.95 | 663,066 |
| 2016-07-21 | $61.55 | $61.67 | $59.00 | $59.32 | $59.32 | 1,288,207 |
| 2016-07-20 | $66.25 | $68.00 | $58.60 | $61.31 | $61.31 | 4,425,254 |
| 2016-07-19 | $63.83 | $64.18 | $62.60 | $62.75 | $62.75 | 1,117,630 |
| 2016-07-18 | $63.29 | $63.97 | $62.79 | $63.87 | $63.87 | 804,485 |
| 2016-07-15 | $63.67 | $64.13 | $63.10 | $63.29 | $63.29 | 443,365 |
| 2016-07-14 | $63.01 | $63.81 | $62.62 | $63.39 | $63.39 | 1,006,688 |
| 2016-07-13 | $63.75 | $64.16 | $62.39 | $62.40 | $62.40 | 1,341,993 |
| 2016-07-12 | $65.95 | $66.00 | $61.86 | $63.76 | $63.76 | 2,399,344 |
| 2016-07-11 | $67.55 | $67.77 | $66.74 | $66.79 | $66.79 | 646,958 |
| 2016-07-08 | $67.11 | $67.88 | $66.65 | $67.29 | $67.29 | 561,949 |
| 2016-07-07 | $66.41 | $66.65 | $65.89 | $66.46 | $66.46 | 474,279 |
| 2016-07-06 | $63.34 | $66.24 | $63.12 | $66.23 | $66.23 | 908,171 |
| 2016-07-05 | $63.84 | $64.48 | $63.20 | $63.61 | $63.61 | 695,539 |
| 2016-07-01 | $64.13 | $64.82 | $64.13 | $64.34 | $64.34 | 387,502 |
| 2016-06-30 | $63.15 | $64.30 | $63.15 | $64.13 | $64.13 | 1,188,572 |
| 2016-06-29 | $62.05 | $63.04 | $61.56 | $62.89 | $62.89 | 657,825 |
| 2016-06-28 | $61.40 | $62.12 | $60.98 | $61.27 | $61.27 | 727,284 |
| 2016-06-27 | $61.80 | $62.11 | $59.79 | $60.69 | $60.69 | 1,166,727 |
| 2016-06-24 | $62.84 | $63.84 | $61.08 | $62.13 | $62.13 | 7,789,334 |
| 2016-06-23 | $64.85 | $66.18 | $64.17 | $66.13 | $66.13 | 605,773 |
| 2016-06-22 | $64.87 | $65.29 | $64.08 | $64.15 | $64.15 | 551,981 |
| 2016-06-21 | $65.34 | $65.71 | $64.47 | $64.75 | $64.75 | 438,587 |
| 2016-06-20 | $65.08 | $65.97 | $64.75 | $65.30 | $65.30 | 610,750 |
| 2016-06-17 | $65.23 | $65.34 | $63.93 | $64.44 | $64.44 | 898,708 |
| 2016-06-16 | $65.01 | $65.48 | $64.03 | $65.14 | $65.14 | 471,814 |
| 2016-06-15 | $65.96 | $66.33 | $65.29 | $65.63 | $65.63 | 433,037 |
| 2016-06-14 | $65.34 | $65.98 | $64.80 | $65.60 | $65.60 | 457,992 |
| 2016-06-13 | $65.78 | $66.99 | $65.04 | $65.73 | $65.73 | 724,775 |
| 2016-06-10 | $66.30 | $66.62 | $65.79 | $66.11 | $66.11 | 523,331 |
| 2016-06-09 | $67.61 | $68.00 | $66.94 | $67.22 | $67.22 | 355,450 |
| 2016-06-08 | $68.11 | $68.53 | $67.80 | $68.16 | $68.16 | 451,224 |
| 2016-06-07 | $67.00 | $68.18 | $66.72 | $68.07 | $68.07 | 532,913 |
| 2016-06-06 | $66.86 | $67.90 | $66.32 | $67.66 | $67.66 | 461,876 |
| 2016-06-03 | $67.23 | $67.23 | $66.16 | $66.87 | $66.87 | 450,103 |
| 2016-06-02 | $66.27 | $67.23 | $66.01 | $67.23 | $67.23 | 456,776 |
| 2016-06-01 | $65.77 | $66.71 | $65.68 | $66.46 | $66.46 | 484,192 |
| 2016-05-31 | $65.79 | $66.27 | $65.51 | $65.93 | $65.93 | 386,224 |
| 2016-05-27 | $65.02 | $66.07 | $64.96 | $65.76 | $65.76 | 403,239 |
| 2016-05-26 | $64.97 | $65.80 | $64.48 | $65.44 | $65.44 | 761,765 |
| 2016-05-25 | $65.12 | $65.84 | $64.85 | $65.01 | $65.01 | 643,738 |
| 2016-05-24 | $63.40 | $65.46 | $63.40 | $64.75 | $64.75 | 644,927 |
| 2016-05-23 | $63.39 | $63.90 | $62.82 | $62.96 | $62.96 | 662,160 |
| 2016-05-20 | $61.60 | $63.07 | $61.47 | $63.06 | $63.06 | 553,577 |
| 2016-05-19 | $60.99 | $61.91 | $60.08 | $61.20 | $61.20 | 460,792 |
| 2016-05-18 | $60.57 | $62.00 | $60.27 | $61.11 | $61.11 | 643,831 |
| 2016-05-17 | $61.29 | $61.78 | $60.48 | $60.90 | $60.90 | 713,029 |
| 2016-05-16 | $61.35 | $61.95 | $60.80 | $61.27 | $61.27 | 525,961 |
| 2016-05-13 | $59.75 | $61.47 | $59.56 | $60.98 | $60.98 | 955,863 |
| 2016-05-12 | $60.50 | $60.56 | $59.00 | $59.97 | $59.97 | 472,676 |
| 2016-05-11 | $60.15 | $60.82 | $60.03 | $60.29 | $60.29 | 582,148 |
| 2016-05-10 | $58.91 | $60.46 | $58.49 | $60.39 | $60.39 | 522,775 |
| 2016-05-09 | $58.39 | $59.22 | $58.09 | $58.58 | $58.58 | 425,438 |
| 2016-05-06 | $58.31 | $59.06 | $57.74 | $58.59 | $58.59 | 488,465 |
| 2016-05-05 | $58.95 | $59.52 | $58.75 | $58.85 | $58.85 | 444,509 |
| 2016-05-04 | $59.51 | $59.73 | $58.57 | $58.90 | $58.90 | 557,994 |
| 2016-05-03 | $60.81 | $61.36 | $59.63 | $59.82 | $59.82 | 485,277 |
| 2016-05-02 | $60.95 | $61.78 | $60.88 | $61.39 | $61.39 | 701,087 |
| 2016-04-29 | $61.50 | $61.86 | $59.88 | $60.54 | $60.54 | 735,925 |
| 2016-04-28 | $63.06 | $64.42 | $61.28 | $61.52 | $61.52 | 1,192,359 |
| 2016-04-27 | $64.74 | $66.02 | $64.74 | $65.67 | $65.67 | 426,351 |
| 2016-04-26 | $65.79 | $66.34 | $64.64 | $65.23 | $65.23 | 659,034 |
| 2016-04-25 | $66.37 | $66.94 | $65.79 | $65.98 | $65.98 | 600,081 |
| 2016-04-22 | $68.13 | $68.36 | $65.76 | $66.12 | $66.12 | 782,216 |
| 2016-04-21 | $67.65 | $68.13 | $66.92 | $67.60 | $67.60 | 1,205,676 |
| 2016-04-20 | $64.80 | $68.57 | $64.13 | $67.30 | $67.30 | 2,730,845 |
| 2016-04-19 | $58.57 | $59.76 | $58.00 | $58.82 | $58.82 | 980,889 |
| 2016-04-18 | $57.25 | $58.62 | $57.00 | $58.52 | $58.52 | 496,462 |
| 2016-04-15 | $56.71 | $57.35 | $56.56 | $57.31 | $57.31 | 471,761 |
| 2016-04-14 | $57.04 | $57.29 | $56.27 | $56.99 | $56.99 | 309,457 |
| 2016-04-13 | $55.97 | $57.38 | $55.42 | $57.25 | $57.25 | 442,423 |
| 2016-04-12 | $55.48 | $55.98 | $54.16 | $55.59 | $55.59 | 435,147 |
| 2016-04-11 | $56.31 | $57.62 | $55.51 | $55.52 | $55.52 | 545,359 |
| 2016-04-08 | $56.32 | $56.49 | $54.90 | $55.96 | $55.96 | 335,659 |
| 2016-04-07 | $57.06 | $57.38 | $55.57 | $55.80 | $55.80 | 433,294 |
| 2016-04-06 | $55.30 | $57.66 | $55.04 | $57.54 | $57.54 | 574,649 |
| 2016-04-05 | $55.77 | $56.20 | $54.98 | $55.40 | $55.40 | 986,232 |
| 2016-04-04 | $57.19 | $57.19 | $55.91 | $56.15 | $56.15 | 623,838 |
| 2016-04-01 | $56.48 | $57.18 | $56.18 | $56.95 | $56.95 | 412,185 |
| 2016-03-31 | $57.47 | $57.66 | $56.68 | $56.87 | $56.87 | 879,652 |
| 2016-03-30 | $56.98 | $57.80 | $56.68 | $57.36 | $57.36 | 771,618 |
| 2016-03-29 | $52.78 | $56.56 | $52.72 | $56.49 | $56.49 | 1,072,115 |
| 2016-03-28 | $54.73 | $54.98 | $52.05 | $52.78 | $52.78 | 889,888 |
| 2016-03-24 | $54.32 | $54.91 | $53.70 | $54.89 | $54.89 | 680,325 |
| 2016-03-23 | $55.94 | $56.08 | $54.77 | $54.79 | $54.79 | 640,765 |
| 2016-03-22 | $55.64 | $56.39 | $55.64 | $55.90 | $55.90 | 432,344 |
| 2016-03-21 | $57.16 | $57.19 | $56.00 | $56.16 | $56.16 | 479,246 |
| 2016-03-18 | $57.61 | $58.17 | $57.04 | $57.38 | $57.38 | 728,594 |
| 2016-03-17 | $56.87 | $57.83 | $56.10 | $57.40 | $57.40 | 492,811 |
| 2016-03-16 | $56.26 | $57.30 | $56.17 | $57.07 | $57.07 | 368,862 |
| 2016-03-15 | $57.09 | $57.49 | $56.34 | $56.55 | $56.55 | 549,441 |
| 2016-03-14 | $57.66 | $57.95 | $56.89 | $57.44 | $57.44 | 391,058 |
| 2016-03-11 | $56.45 | $58.23 | $56.39 | $57.97 | $57.97 | 442,919 |
| 2016-03-10 | $56.23 | $57.47 | $55.18 | $56.05 | $56.05 | 592,248 |
| 2016-03-09 | $56.85 | $57.68 | $55.78 | $56.13 | $56.13 | 697,994 |
| 2016-03-08 | $57.10 | $57.61 | $56.13 | $56.42 | $56.42 | 516,099 |
| 2016-03-07 | $58.13 | $58.65 | $56.87 | $57.75 | $57.75 | 537,057 |
| 2016-03-04 | $59.52 | $59.89 | $58.12 | $58.42 | $58.42 | 629,083 |
| 2016-03-03 | $57.50 | $59.35 | $56.54 | $59.23 | $59.23 | 830,885 |
| 2016-03-02 | $58.18 | $58.34 | $56.71 | $57.40 | $57.40 | 475,205 |
| 2016-03-01 | $55.79 | $58.56 | $55.39 | $58.41 | $58.41 | 692,121 |
| 2016-02-29 | $55.50 | $56.64 | $55.21 | $55.26 | $55.26 | 766,202 |
| 2016-02-26 | $55.76 | $55.93 | $54.50 | $55.70 | $55.70 | 589,887 |
| 2016-02-25 | $55.00 | $55.99 | $54.18 | $55.17 | $55.17 | 436,859 |
| 2016-02-24 | $53.64 | $54.93 | $52.88 | $54.65 | $54.65 | 492,086 |
| 2016-02-23 | $55.50 | $56.25 | $53.98 | $54.34 | $54.34 | 711,149 |
| 2016-02-22 | $54.64 | $56.24 | $54.50 | $55.62 | $55.62 | 973,794 |
| 2016-02-19 | $52.99 | $54.90 | $52.95 | $54.24 | $54.24 | 646,029 |
| 2016-02-18 | $54.05 | $54.46 | $52.95 | $53.10 | $53.10 | 1,296,377 |
| 2016-02-17 | $51.51 | $54.23 | $51.51 | $54.02 | $54.02 | 1,221,183 |
| 2016-02-16 | $50.12 | $51.44 | $50.12 | $51.27 | $51.27 | 835,221 |
| 2016-02-12 | $49.72 | $49.80 | $48.30 | $49.53 | $49.53 | 730,811 |
| 2016-02-11 | $46.41 | $49.41 | $46.34 | $48.74 | $48.74 | 1,156,571 |
| 2016-02-10 | $46.25 | $49.18 | $46.25 | $47.72 | $47.72 | 1,242,462 |
| 2016-02-09 | $45.33 | $47.25 | $44.14 | $46.23 | $46.23 | 1,249,785 |
| 2016-02-08 | $46.66 | $48.50 | $44.27 | $45.82 | $45.82 | 1,319,354 |
| 2016-02-05 | $52.56 | $53.29 | $47.74 | $48.53 | $48.53 | 1,613,286 |
| 2016-02-04 | $55.33 | $55.49 | $52.46 | $53.29 | $53.29 | 1,046,192 |
| 2016-02-03 | $57.90 | $59.49 | $50.90 | $55.69 | $55.69 | 1,994,840 |
| 2016-02-02 | $56.51 | $56.83 | $55.02 | $55.37 | $55.37 | 791,456 |
| 2016-02-01 | $57.38 | $58.01 | $56.37 | $56.81 | $56.81 | 847,632 |
| 2016-01-29 | $55.85 | $57.65 | $55.72 | $57.65 | $57.65 | 761,683 |
| 2016-01-28 | $55.97 | $56.31 | $55.01 | $55.56 | $55.56 | 777,814 |
| 2016-01-27 | $56.14 | $56.61 | $54.99 | $55.40 | $55.40 | 586,686 |
| 2016-01-26 | $56.33 | $56.87 | $55.37 | $56.27 | $56.27 | 710,066 |
| 2016-01-25 | $57.58 | $57.74 | $56.04 | $56.24 | $56.24 | 577,488 |
| 2016-01-22 | $57.29 | $58.89 | $57.02 | $58.07 | $58.07 | 635,426 |
| 2016-01-21 | $56.58 | $58.43 | $55.68 | $56.17 | $56.17 | 1,096,079 |
| 2016-01-20 | $53.96 | $56.79 | $52.80 | $55.70 | $55.70 | 1,065,531 |
| 2016-01-19 | $55.52 | $55.99 | $54.31 | $54.93 | $54.93 | 836,655 |
| 2016-01-15 | $54.32 | $55.67 | $54.00 | $55.05 | $55.05 | 759,388 |
| 2016-01-14 | $54.89 | $56.76 | $53.65 | $56.23 | $56.23 | 834,037 |
| 2016-01-13 | $57.13 | $57.45 | $53.92 | $54.75 | $54.75 | 965,000 |
| 2016-01-12 | $57.29 | $57.62 | $55.74 | $56.49 | $56.49 | 726,124 |
| 2016-01-11 | $56.57 | $57.06 | $55.46 | $56.79 | $56.79 | 908,458 |
| 2016-01-08 | $60.11 | $60.69 | $56.25 | $56.37 | $56.37 | 1,512,495 |
| 2016-01-07 | $61.40 | $61.76 | $59.64 | $59.87 | $59.87 | 948,039 |
| 2016-01-06 | $63.70 | $64.38 | $62.03 | $62.70 | $62.70 | 769,438 |
| 2016-01-05 | $64.66 | $65.46 | $64.55 | $64.68 | $64.68 | 446,675 |
| 2016-01-04 | $64.73 | $65.04 | $62.92 | $64.66 | $64.66 | 1,081,499 |
| 2015-12-31 | $67.68 | $68.41 | $66.14 | $66.17 | $66.17 | 730,679 |
| 2015-12-30 | $69.20 | $69.79 | $68.07 | $68.14 | $68.14 | 444,906 |
| 2015-12-29 | $69.13 | $70.06 | $68.68 | $69.43 | $69.43 | 407,586 |
| 2015-12-28 | $69.21 | $69.35 | $68.16 | $68.95 | $68.95 | 457,364 |
| 2015-12-24 | $69.26 | $69.94 | $69.04 | $69.29 | $69.29 | 131,414 |
| 2015-12-23 | $69.25 | $69.98 | $68.77 | $69.28 | $69.28 | 340,746 |
| 2015-12-22 | $69.82 | $69.96 | $67.87 | $69.11 | $69.11 | 498,766 |
| 2015-12-21 | $70.60 | $71.55 | $68.62 | $69.51 | $69.51 | 581,896 |
| 2015-12-18 | $71.28 | $71.80 | $70.08 | $70.21 | $70.21 | 800,269 |
| 2015-12-17 | $73.61 | $73.96 | $71.71 | $71.72 | $71.72 | 404,534 |
| 2015-12-16 | $72.23 | $73.39 | $71.76 | $73.05 | $73.05 | 384,548 |
| 2015-12-15 | $71.51 | $72.12 | $70.75 | $71.71 | $71.71 | 421,348 |
| 2015-12-14 | $70.37 | $71.60 | $70.37 | $70.98 | $70.98 | 525,223 |
| 2015-12-11 | $71.88 | $72.32 | $69.85 | $70.34 | $70.34 | 778,269 |
| 2015-12-10 | $73.63 | $73.99 | $72.75 | $73.04 | $73.04 | 356,918 |
| 2015-12-09 | $76.30 | $76.44 | $73.25 | $73.75 | $73.75 | 507,844 |
| 2015-12-08 | $72.49 | $76.78 | $72.49 | $76.44 | $76.44 | 441,003 |
| 2015-12-07 | $76.98 | $77.75 | $74.75 | $75.57 | $75.57 | 436,341 |
| 2015-12-04 | $74.85 | $77.03 | $74.85 | $76.96 | $76.96 | 305,885 |
| 2015-12-03 | $76.29 | $77.29 | $74.31 | $74.81 | $74.81 | 471,046 |
| 2015-12-02 | $76.66 | $77.56 | $76.02 | $76.20 | $76.20 | 302,774 |
| 2015-12-01 | $76.81 | $77.47 | $75.55 | $76.53 | $76.53 | 554,125 |
| 2015-11-30 | $76.46 | $77.03 | $76.04 | $76.60 | $76.60 | 633,916 |
| 2015-11-27 | $74.75 | $76.24 | $74.75 | $76.02 | $76.02 | 230,987 |
| 2015-11-25 | $73.79 | $75.18 | $73.56 | $74.86 | $74.86 | 303,781 |
| 2015-11-24 | $74.10 | $74.56 | $72.21 | $73.88 | $73.88 | 479,521 |
| 2015-11-23 | $73.55 | $75.11 | $73.54 | $74.49 | $74.49 | 542,531 |
| 2015-11-20 | $73.19 | $74.03 | $72.30 | $73.72 | $73.72 | 405,881 |
| 2015-11-19 | $72.68 | $74.28 | $72.42 | $72.71 | $72.71 | 286,214 |
| 2015-11-18 | $72.44 | $72.94 | $71.00 | $72.79 | $72.79 | 341,452 |
| 2015-11-17 | $72.05 | $72.78 | $71.33 | $72.02 | $72.02 | 362,374 |
| 2015-11-16 | $71.04 | $71.81 | $70.40 | $71.63 | $71.63 | 634,613 |
| 2015-11-13 | $72.88 | $74.37 | $71.16 | $71.39 | $71.39 | 554,425 |
| 2015-11-12 | $74.21 | $74.88 | $73.16 | $73.35 | $73.35 | 422,149 |
| 2015-11-11 | $76.43 | $76.43 | $74.69 | $74.88 | $74.88 | 385,026 |
| 2015-11-10 | $74.30 | $75.26 | $73.73 | $75.12 | $75.12 | 489,131 |
| 2015-11-09 | $76.21 | $76.49 | $73.17 | $74.33 | $74.33 | 534,396 |
| 2015-11-06 | $73.24 | $76.49 | $73.01 | $76.40 | $76.40 | 666,173 |
| 2015-11-05 | $74.25 | $74.88 | $72.93 | $73.49 | $73.49 | 480,623 |
| 2015-11-04 | $74.99 | $75.49 | $73.91 | $74.15 | $74.15 | 475,566 |
| 2015-11-03 | $73.65 | $75.48 | $73.20 | $74.94 | $74.94 | 574,495 |
| 2015-11-02 | $73.42 | $74.66 | $72.70 | $73.97 | $73.97 | 348,234 |
| 2015-10-30 | $73.33 | $73.84 | $72.72 | $72.85 | $72.85 | 287,826 |
| 2015-10-29 | $73.44 | $74.00 | $72.61 | $72.96 | $72.96 | 371,043 |
| 2015-10-28 | $72.70 | $74.24 | $71.99 | $74.24 | $74.24 | 621,373 |
| 2015-10-27 | $73.01 | $74.74 | $71.82 | $72.18 | $72.18 | 666,823 |
| 2015-10-26 | $74.49 | $74.85 | $72.81 | $73.29 | $73.29 | 573,349 |
| 2015-10-23 | $72.00 | $74.60 | $70.91 | $74.49 | $74.49 | 841,572 |
| 2015-10-22 | $71.08 | $71.54 | $69.41 | $71.40 | $71.40 | 931,700 |
| 2015-10-21 | $71.84 | $71.99 | $68.32 | $70.08 | $70.08 | 1,901,740 |
| 2015-10-20 | $68.60 | $68.80 | $64.90 | $66.19 | $66.19 | 807,891 |
| 2015-10-19 | $67.49 | $68.30 | $66.63 | $68.22 | $68.22 | 918,442 |
| 2015-10-16 | $65.98 | $67.79 | $65.74 | $67.56 | $67.56 | 459,606 |
| 2015-10-15 | $64.55 | $65.93 | $64.14 | $65.76 | $65.76 | 425,774 |
| 2015-10-14 | $64.93 | $65.62 | $64.08 | $64.27 | $64.27 | 382,663 |
| 2015-10-13 | $65.05 | $66.59 | $64.71 | $65.01 | $65.01 | 426,478 |
| 2015-10-12 | $64.42 | $66.43 | $63.92 | $65.50 | $65.50 | 458,868 |
| 2015-10-09 | $64.19 | $65.09 | $63.58 | $64.14 | $64.14 | 358,692 |
| 2015-10-08 | $63.60 | $64.01 | $62.74 | $63.86 | $63.86 | 312,805 |
| 2015-10-07 | $62.97 | $63.64 | $62.01 | $63.60 | $63.60 | 382,506 |
| 2015-10-06 | $64.51 | $64.60 | $61.99 | $62.68 | $62.68 | 435,539 |
| 2015-10-05 | $63.54 | $64.77 | $63.18 | $64.53 | $64.53 | 376,414 |
| 2015-10-02 | $61.53 | $63.05 | $60.13 | $63.00 | $63.00 | 521,834 |
| 2015-10-01 | $62.67 | $62.97 | $61.25 | $62.71 | $62.71 | 457,194 |
| 2015-09-30 | $62.65 | $63.54 | $62.00 | $62.30 | $62.30 | 1,085,492 |
| 2015-09-29 | $62.12 | $62.51 | $61.23 | $61.90 | $61.90 | 651,973 |
| 2015-09-28 | $63.97 | $64.53 | $61.21 | $61.63 | $61.63 | 568,184 |
| 2015-09-25 | $64.30 | $65.53 | $63.84 | $64.04 | $64.04 | 786,329 |
| 2015-09-24 | $62.58 | $63.77 | $62.54 | $63.63 | $63.63 | 699,547 |
| 2015-09-23 | $62.40 | $63.33 | $61.91 | $62.96 | $62.96 | 393,292 |
| 2015-09-22 | $61.12 | $62.50 | $60.90 | $62.30 | $62.30 | 424,522 |
| 2015-09-21 | $62.72 | $63.28 | $61.27 | $61.92 | $61.92 | 330,223 |
| 2015-09-18 | $61.88 | $63.03 | $61.83 | $62.08 | $62.08 | 642,101 |
| 2015-09-17 | $62.40 | $63.78 | $61.75 | $62.97 | $62.97 | 320,833 |
| 2015-09-16 | $62.37 | $62.44 | $61.40 | $62.22 | $62.22 | 328,339 |
| 2015-09-15 | $61.53 | $62.77 | $61.11 | $62.48 | $62.48 | 256,472 |
| 2015-09-14 | $61.75 | $61.79 | $61.10 | $61.31 | $61.31 | 341,461 |
| 2015-09-11 | $59.97 | $61.50 | $59.97 | $61.48 | $61.48 | 251,647 |
| 2015-09-10 | $59.31 | $61.12 | $59.31 | $60.46 | $60.46 | 343,398 |
| 2015-09-09 | $60.52 | $61.00 | $59.38 | $59.58 | $59.58 | 366,899 |
| 2015-09-08 | $59.20 | $60.26 | $58.75 | $60.06 | $60.06 | 321,380 |
Manhattan Associates Inc (MANH) News Headlines
.jpg)
Stocks making the biggest moves midday: Alphabet, Boeing, AMD, Microsoft, Paramount and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Jan. 31, 2024.jpg)
Cramer's Lightning Round: GE HealthCare can go higher
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 8, 2024Recent Manhattan Associates Inc (MANH) News
Similar Companies to Manhattan Associates Inc (MANH) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |