Madrigal Pharmaceuticals Inc (MDGL) Exchange: NASDAQ
Data as of Oct. 3, 2025
$458.66 ($15.56) 3.51%
Madrigal Pharmaceuticals Inc - Daily Information
Click for more stock information on Madrigal Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $442.41 |
| Previous Close | $458.66 |
| High | $460.22 |
| Low | $438.98 |
| Adjusted Open | $442.41 |
| Previous Adjusted Close | $458.66 |
| Adjusted High | $460.22 |
| Adjusted Low | $438.98 |
Invest in Madrigal Pharmaceuticals Inc (MDGL)
Key People Madrigal Pharmaceuticals Inc
| Employee | Position |
|---|---|
| Paul A. Friedman | Chairman, President & Chief Executive Officer |
| Alex G. Howarth | Chief Financial Officer |
| Rebecca A. Taub | Director & Chief Medical Officer |
| Remy Sukhija | Chief Commercial Officer & Senior Vice President |
| Robert Waltermire | Chief Pharmaceutical Development Officer |
| Brian J. Lynch | Senior Vice President & General Counsel |
| James M. Daly | Independent Director |
| Keith R. Gollust | Independent Director |
| David V. Milligan | Independent Director |
| Fred Bernard Craves | Lead Independent Director |
| Kenneth M. Bate | Independent Director |
| Richard S. Levy | Independent Director |
Company Profile Madrigal Pharmaceuticals Inc
Exchange: NASDAQ
IPO Date: Feb. 6, 2007
Employees: 42
Sector: Healthcare
Industry: Biotechnology
Website: Madrigal Pharmaceuticals Inc Website
Address: Four Tower Bridge, West Conshohocken, PA, United States, 19428
Historical Stock Data for Madrigal Pharmaceuticals Inc (MDGL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $442.41 | $460.22 | $438.98 | $458.66 | $458.66 | 465,910 |
| 2025-09-29 | $427.85 | $448.69 | $417.70 | $443.10 | $443.10 | 327,876 |
| 2025-09-26 | $425.70 | $428.25 | $419.41 | $424.23 | $424.23 | 375,924 |
| 2025-09-25 | $424.82 | $429.13 | $421.07 | $422.99 | $422.99 | 185,663 |
| 2025-09-24 | $445.92 | $448.79 | $425.80 | $426.84 | $426.84 | 259,157 |
| 2025-09-23 | $441.56 | $452.01 | $439.97 | $443.33 | $443.33 | 260,747 |
| 2025-09-22 | $436.16 | $444.32 | $434.00 | $440.07 | $440.07 | 224,094 |
| 2025-09-19 | $442.06 | $447.57 | $435.41 | $439.93 | $439.93 | 689,967 |
| 2025-09-18 | $422.07 | $444.27 | $422.07 | $440.75 | $440.75 | 475,049 |
| 2025-09-17 | $426.65 | $431.50 | $415.53 | $417.43 | $417.43 | 286,177 |
| 2025-09-16 | $425.41 | $428.28 | $422.92 | $427.05 | $427.05 | 243,489 |
| 2025-09-15 | $428.11 | $428.48 | $418.36 | $425.60 | $425.60 | 265,385 |
| 2025-09-12 | $439.99 | $440.90 | $426.17 | $432.22 | $432.22 | 190,636 |
| 2025-09-11 | $429.78 | $439.45 | $425.00 | $439.45 | $439.45 | 224,028 |
| 2025-09-10 | $448.05 | $450.23 | $429.62 | $430.11 | $430.11 | 281,691 |
| 2025-09-09 | $450.31 | $450.70 | $441.20 | $448.73 | $448.73 | 324,301 |
| 2025-09-08 | $435.20 | $457.16 | $432.99 | $453.80 | $453.80 | 653,052 |
| 2025-09-05 | $435.99 | $436.59 | $428.00 | $432.89 | $432.89 | 281,201 |
| 2025-09-04 | $436.30 | $438.74 | $426.00 | $431.21 | $431.21 | 257,786 |
| 2025-09-03 | $435.49 | $441.00 | $422.02 | $435.27 | $435.27 | 369,169 |
| 2025-09-02 | $435.25 | $443.00 | $430.46 | $436.11 | $436.11 | 429,403 |
| 2025-08-29 | $436.67 | $439.00 | $429.23 | $437.85 | $437.85 | 304,215 |
| 2025-08-28 | $426.59 | $438.30 | $425.02 | $437.17 | $437.17 | 288,115 |
| 2025-08-27 | $424.53 | $437.06 | $422.47 | $425.06 | $425.06 | 397,960 |
| 2025-08-26 | $412.69 | $426.73 | $412.19 | $424.86 | $424.86 | 427,378 |
| 2025-08-25 | $415.74 | $423.20 | $410.10 | $412.23 | $412.23 | 248,847 |
| 2025-08-22 | $405.29 | $419.99 | $404.16 | $414.68 | $414.68 | 465,894 |
| 2025-08-21 | $397.35 | $414.50 | $392.97 | $407.09 | $407.09 | 594,130 |
| 2025-08-20 | $380.61 | $393.77 | $378.55 | $391.66 | $391.66 | 314,000 |
| 2025-08-19 | $388.31 | $391.27 | $374.50 | $379.55 | $379.55 | 549,145 |
| 2025-08-18 | $354.56 | $393.76 | $351.32 | $391.43 | $391.43 | 806,084 |
| 2025-08-15 | $370.00 | $371.40 | $360.00 | $369.84 | $369.84 | 264,063 |
| 2025-08-14 | $370.56 | $375.67 | $364.19 | $371.37 | $371.37 | 322,504 |
| 2025-08-13 | $360.00 | $375.06 | $357.76 | $373.46 | $373.46 | 731,334 |
| 2025-08-12 | $352.48 | $359.99 | $348.88 | $359.00 | $359.00 | 488,664 |
| 2025-08-11 | $344.31 | $352.48 | $342.73 | $349.50 | $349.50 | 274,015 |
| 2025-08-08 | $340.98 | $348.34 | $339.31 | $345.73 | $345.73 | 355,364 |
| 2025-08-07 | $338.09 | $346.50 | $333.24 | $342.29 | $342.29 | 381,471 |
| 2025-08-06 | $333.48 | $343.17 | $331.00 | $338.11 | $338.11 | 346,590 |
| 2025-08-05 | $350.00 | $350.00 | $314.80 | $338.91 | $338.91 | 1,233,153 |
| 2025-08-04 | $302.05 | $316.74 | $299.17 | $312.11 | $312.11 | 404,945 |
| 2025-08-01 | $298.79 | $308.52 | $298.00 | $302.17 | $302.17 | 236,792 |
| 2025-07-31 | $291.00 | $312.05 | $290.00 | $302.51 | $302.51 | 535,496 |
| 2025-07-30 | $297.00 | $302.00 | $286.44 | $289.88 | $289.88 | 535,428 |
| 2025-07-29 | $295.42 | $298.29 | $288.88 | $294.40 | $294.40 | 259,854 |
| 2025-07-28 | $299.57 | $305.59 | $293.85 | $294.16 | $294.16 | 292,481 |
| 2025-07-25 | $298.92 | $301.82 | $296.17 | $298.40 | $298.40 | 300,049 |
| 2025-07-24 | $309.83 | $312.00 | $298.79 | $299.17 | $299.17 | 360,084 |
| 2025-07-23 | $314.58 | $324.00 | $306.35 | $306.76 | $306.76 | 375,332 |
| 2025-07-22 | $329.50 | $332.75 | $312.50 | $313.40 | $313.40 | 583,523 |
| 2025-07-21 | $334.02 | $337.40 | $328.53 | $330.94 | $330.94 | 232,219 |
| 2025-07-18 | $350.00 | $351.20 | $331.24 | $334.13 | $334.13 | 326,009 |
| 2025-07-17 | $343.00 | $352.00 | $343.00 | $348.73 | $348.73 | 362,017 |
| 2025-07-16 | $327.15 | $357.91 | $327.15 | $344.97 | $344.97 | 1,301,584 |
| 2025-07-15 | $322.50 | $322.50 | $307.43 | $311.14 | $311.14 | 274,076 |
| 2025-07-14 | $315.04 | $327.59 | $314.57 | $319.87 | $319.87 | 317,105 |
| 2025-07-11 | $311.88 | $316.97 | $309.62 | $315.46 | $315.46 | 163,873 |
| 2025-07-10 | $308.46 | $314.86 | $305.02 | $314.64 | $314.64 | 188,652 |
| 2025-07-09 | $290.61 | $310.00 | $290.61 | $308.59 | $308.59 | 352,030 |
| 2025-07-08 | $289.53 | $292.29 | $285.00 | $287.52 | $287.52 | 250,717 |
| 2025-07-07 | $297.81 | $297.81 | $284.02 | $289.17 | $289.17 | 177,837 |
| 2025-07-03 | $302.01 | $304.00 | $298.00 | $298.87 | $298.87 | 108,674 |
| 2025-07-02 | $299.52 | $311.21 | $295.43 | $300.15 | $300.15 | 340,923 |
| 2025-07-01 | $300.01 | $301.39 | $291.45 | $300.16 | $300.16 | 217,851 |
| 2025-06-30 | $303.09 | $308.92 | $299.21 | $302.64 | $302.64 | 271,309 |
| 2025-06-27 | $301.54 | $314.22 | $295.62 | $300.75 | $300.75 | 540,468 |
| 2025-06-26 | $280.42 | $300.30 | $278.00 | $299.51 | $299.51 | 472,768 |
| 2025-06-25 | $284.44 | $284.99 | $277.64 | $277.64 | $277.64 | 171,074 |
| 2025-06-24 | $283.27 | $290.00 | $279.00 | $284.98 | $284.98 | 298,118 |
| 2025-06-23 | $284.50 | $285.50 | $276.67 | $282.99 | $282.99 | 300,132 |
| 2025-06-20 | $286.99 | $287.85 | $279.33 | $285.73 | $285.73 | 374,766 |
| 2025-06-18 | $281.03 | $287.27 | $275.00 | $282.72 | $282.72 | 303,685 |
| 2025-06-17 | $282.36 | $284.20 | $277.50 | $279.60 | $279.60 | 219,583 |
| 2025-06-16 | $295.97 | $295.97 | $284.24 | $285.06 | $285.06 | 332,910 |
| 2025-06-13 | $289.73 | $297.78 | $289.04 | $295.57 | $295.57 | 270,712 |
| 2025-06-12 | $291.88 | $303.45 | $288.19 | $297.21 | $297.21 | 378,712 |
| 2025-06-11 | $283.46 | $300.94 | $280.42 | $294.34 | $294.34 | 417,991 |
| 2025-06-10 | $281.76 | $287.56 | $281.02 | $282.32 | $282.32 | 143,427 |
| 2025-06-09 | $282.56 | $284.83 | $275.96 | $280.24 | $280.24 | 310,496 |
| 2025-06-06 | $277.67 | $283.07 | $275.00 | $278.23 | $278.23 | 279,609 |
| 2025-06-05 | $279.32 | $279.39 | $271.96 | $274.10 | $274.10 | 292,513 |
| 2025-06-04 | $284.56 | $288.29 | $279.04 | $279.32 | $279.32 | 227,907 |
| 2025-06-03 | $271.99 | $285.14 | $268.69 | $284.41 | $284.41 | 405,097 |
| 2025-06-02 | $277.72 | $281.08 | $270.03 | $272.67 | $272.67 | 287,940 |
| 2025-05-30 | $268.05 | $279.15 | $265.20 | $275.26 | $275.26 | 326,935 |
| 2025-05-29 | $272.47 | $273.50 | $265.39 | $269.93 | $269.93 | 371,591 |
| 2025-05-28 | $271.60 | $275.54 | $269.13 | $270.87 | $270.87 | 191,613 |
| 2025-05-27 | $270.55 | $273.91 | $265.00 | $271.57 | $271.57 | 283,749 |
| 2025-05-23 | $270.00 | $274.84 | $266.23 | $267.56 | $267.56 | 352,366 |
| 2025-05-22 | $275.42 | $279.88 | $269.81 | $273.35 | $273.35 | 286,476 |
| 2025-05-21 | $289.53 | $293.14 | $271.36 | $277.24 | $277.24 | 532,192 |
| 2025-05-20 | $291.46 | $295.60 | $287.04 | $292.76 | $292.76 | 313,954 |
| 2025-05-19 | $286.69 | $292.48 | $281.76 | $290.72 | $290.72 | 292,071 |
| 2025-05-16 | $292.44 | $294.40 | $288.00 | $290.96 | $290.96 | 293,345 |
| 2025-05-15 | $283.95 | $291.97 | $280.00 | $291.82 | $291.82 | 268,430 |
| 2025-05-14 | $295.00 | $301.16 | $280.68 | $282.86 | $282.86 | 351,034 |
| 2025-05-13 | $300.00 | $306.15 | $293.76 | $295.36 | $295.36 | 290,853 |
| 2025-05-12 | $295.04 | $307.54 | $295.04 | $300.76 | $300.76 | 263,724 |
| 2025-05-09 | $300.11 | $307.49 | $291.16 | $294.64 | $294.64 | 305,937 |
| 2025-05-08 | $298.81 | $304.47 | $291.00 | $299.57 | $299.57 | 361,011 |
| 2025-05-07 | $297.33 | $299.58 | $287.46 | $298.83 | $298.83 | 359,775 |
| 2025-05-06 | $301.65 | $305.28 | $294.23 | $295.13 | $295.13 | 371,748 |
| 2025-05-05 | $316.00 | $318.27 | $304.50 | $306.38 | $306.38 | 302,748 |
| 2025-05-02 | $329.86 | $337.52 | $313.42 | $315.48 | $315.48 | 592,364 |
| 2025-05-01 | $349.00 | $349.00 | $312.52 | $327.70 | $327.70 | 836,523 |
| 2025-04-30 | $332.16 | $345.73 | $331.25 | $333.91 | $333.91 | 416,616 |
| 2025-04-29 | $331.29 | $344.55 | $326.56 | $340.80 | $340.80 | 316,497 |
| 2025-04-28 | $330.06 | $335.00 | $324.16 | $331.29 | $331.29 | 232,944 |
| 2025-04-25 | $315.76 | $329.58 | $313.52 | $326.79 | $326.79 | 397,354 |
| 2025-04-24 | $309.17 | $320.92 | $298.00 | $319.93 | $319.93 | 258,256 |
| 2025-04-23 | $311.66 | $316.18 | $299.16 | $308.79 | $308.79 | 355,859 |
| 2025-04-22 | $297.84 | $310.00 | $295.36 | $302.72 | $302.72 | 283,392 |
| 2025-04-21 | $299.26 | $300.85 | $276.20 | $295.02 | $295.02 | 516,782 |
| 2025-04-17 | $306.13 | $306.81 | $298.36 | $301.66 | $301.66 | 238,605 |
| 2025-04-16 | $309.00 | $313.59 | $292.49 | $307.78 | $307.78 | 603,753 |
| 2025-04-15 | $324.44 | $330.64 | $314.74 | $321.10 | $321.10 | 195,856 |
| 2025-04-14 | $324.54 | $327.85 | $316.70 | $322.32 | $322.32 | 258,715 |
| 2025-04-11 | $309.38 | $324.14 | $304.06 | $317.15 | $317.15 | 390,558 |
| 2025-04-10 | $306.43 | $313.00 | $294.00 | $307.35 | $307.35 | 385,200 |
| 2025-04-09 | $296.25 | $333.32 | $289.99 | $313.95 | $313.95 | 510,464 |
| 2025-04-08 | $323.64 | $325.81 | $300.22 | $302.78 | $302.78 | 342,983 |
| 2025-04-07 | $299.35 | $321.59 | $290.50 | $310.52 | $310.52 | 533,863 |
| 2025-04-04 | $318.69 | $325.09 | $309.00 | $314.39 | $314.39 | 343,544 |
| 2025-04-03 | $321.19 | $335.29 | $320.00 | $327.10 | $327.10 | 223,305 |
| 2025-04-02 | $321.75 | $341.91 | $318.32 | $334.60 | $334.60 | 365,419 |
| 2025-04-01 | $331.76 | $334.93 | $320.70 | $323.98 | $323.98 | 331,086 |
| 2025-03-31 | $317.62 | $333.00 | $310.00 | $331.23 | $331.23 | 324,680 |
| 2025-03-28 | $336.79 | $336.79 | $324.02 | $327.87 | $327.87 | 195,817 |
| 2025-03-27 | $333.24 | $338.44 | $331.67 | $337.27 | $337.27 | 124,802 |
| 2025-03-26 | $342.71 | $343.41 | $330.73 | $333.82 | $333.82 | 302,135 |
| 2025-03-25 | $346.99 | $350.50 | $335.50 | $343.29 | $343.29 | 208,560 |
| 2025-03-24 | $343.91 | $346.93 | $338.23 | $346.40 | $346.40 | 192,588 |
| 2025-03-21 | $331.93 | $344.19 | $330.03 | $341.62 | $341.62 | 265,225 |
| 2025-03-20 | $339.42 | $342.57 | $334.94 | $335.13 | $335.13 | 163,657 |
| 2025-03-19 | $337.48 | $341.18 | $332.17 | $340.77 | $340.77 | 369,124 |
| 2025-03-18 | $338.40 | $343.56 | $331.11 | $338.54 | $338.54 | 167,836 |
| 2025-03-17 | $350.00 | $350.00 | $336.96 | $342.44 | $342.44 | 291,846 |
| 2025-03-14 | $328.50 | $348.35 | $326.70 | $348.35 | $348.35 | 382,117 |
| 2025-03-13 | $325.99 | $332.40 | $321.27 | $323.02 | $323.02 | 485,517 |
| 2025-03-12 | $343.75 | $344.17 | $322.41 | $327.31 | $327.31 | 577,737 |
| 2025-03-11 | $329.16 | $336.22 | $315.02 | $335.39 | $335.39 | 528,293 |
| 2025-03-10 | $323.04 | $333.37 | $322.02 | $329.16 | $329.16 | 276,315 |
| 2025-03-07 | $327.74 | $339.08 | $322.00 | $331.41 | $331.41 | 419,416 |
| 2025-03-06 | $341.01 | $350.00 | $328.77 | $328.77 | $328.77 | 329,640 |
| 2025-03-05 | $324.00 | $348.54 | $319.92 | $347.28 | $347.28 | 625,982 |
| 2025-03-04 | $310.33 | $327.88 | $299.56 | $321.32 | $321.32 | 677,508 |
| 2025-03-03 | $335.00 | $335.40 | $313.02 | $313.47 | $313.47 | 522,564 |
| 2025-02-28 | $332.00 | $342.27 | $329.80 | $341.27 | $341.27 | 330,339 |
| 2025-02-27 | $361.38 | $366.80 | $335.03 | $335.74 | $335.74 | 471,337 |
| 2025-02-26 | $335.00 | $377.46 | $331.03 | $355.88 | $355.88 | 1,188,563 |
| 2025-02-25 | $320.42 | $320.54 | $309.36 | $309.49 | $309.49 | 369,009 |
| 2025-02-24 | $334.37 | $334.37 | $319.02 | $322.14 | $322.14 | 313,721 |
| 2025-02-21 | $355.00 | $355.00 | $336.23 | $336.23 | $336.23 | 257,042 |
| 2025-02-20 | $343.44 | $351.05 | $337.82 | $351.03 | $351.03 | 217,486 |
| 2025-02-19 | $339.76 | $344.06 | $334.13 | $343.63 | $343.63 | 604,934 |
| 2025-02-18 | $337.19 | $341.02 | $334.50 | $339.87 | $339.87 | 166,911 |
| 2025-02-14 | $353.98 | $354.49 | $334.67 | $337.20 | $337.20 | 372,402 |
| 2025-02-13 | $343.80 | $352.99 | $339.30 | $351.71 | $351.71 | 227,526 |
| 2025-02-12 | $326.52 | $340.18 | $325.87 | $340.17 | $340.17 | 457,286 |
| 2025-02-11 | $336.71 | $336.71 | $327.12 | $331.79 | $331.79 | 315,532 |
| 2025-02-10 | $337.35 | $338.93 | $333.00 | $337.56 | $337.56 | 185,261 |
| 2025-02-07 | $330.25 | $334.44 | $325.37 | $332.72 | $332.72 | 306,567 |
| 2025-02-06 | $340.00 | $349.28 | $329.99 | $330.27 | $330.27 | 349,538 |
| 2025-02-05 | $323.21 | $342.27 | $323.21 | $339.97 | $339.97 | 548,973 |
| 2025-02-04 | $325.89 | $334.03 | $322.00 | $323.00 | $323.00 | 501,285 |
| 2025-02-03 | $325.86 | $335.57 | $322.00 | $325.47 | $325.47 | 313,205 |
| 2025-01-31 | $339.52 | $347.20 | $334.02 | $334.80 | $334.80 | 262,018 |
| 2025-01-30 | $333.01 | $342.00 | $324.47 | $338.29 | $338.29 | 367,164 |
| 2025-01-29 | $324.50 | $327.28 | $320.62 | $326.33 | $326.33 | 243,324 |
| 2025-01-28 | $317.38 | $328.50 | $311.64 | $327.35 | $327.35 | 385,852 |
| 2025-01-27 | $304.00 | $314.59 | $300.00 | $310.92 | $310.92 | 558,426 |
| 2025-01-24 | $337.56 | $343.54 | $324.04 | $328.14 | $328.14 | 491,116 |
| 2025-01-23 | $324.75 | $346.04 | $313.72 | $340.14 | $340.14 | 662,774 |
| 2025-01-22 | $309.63 | $324.98 | $309.47 | $324.71 | $324.71 | 456,084 |
| 2025-01-21 | $293.23 | $308.46 | $282.88 | $307.08 | $307.08 | 489,602 |
| 2025-01-17 | $273.61 | $301.44 | $270.51 | $293.64 | $293.64 | 866,116 |
| 2025-01-16 | $275.00 | $277.50 | $266.52 | $272.79 | $272.79 | 384,861 |
| 2025-01-15 | $280.83 | $282.05 | $266.44 | $274.41 | $274.41 | 768,870 |
| 2025-01-14 | $304.80 | $305.00 | $273.85 | $274.12 | $274.12 | 577,128 |
| 2025-01-13 | $334.59 | $334.59 | $282.68 | $303.71 | $303.71 | 1,009,308 |
| 2025-01-10 | $323.05 | $343.97 | $323.02 | $338.91 | $338.91 | 449,256 |
| 2025-01-08 | $320.65 | $337.06 | $319.01 | $333.39 | $333.39 | 424,761 |
| 2025-01-07 | $322.17 | $325.00 | $315.02 | $323.24 | $323.24 | 173,864 |
| 2025-01-06 | $318.49 | $323.48 | $312.07 | $320.81 | $320.81 | 203,077 |
| 2025-01-03 | $315.41 | $322.48 | $315.41 | $319.69 | $319.69 | 219,459 |
| 2025-01-02 | $310.71 | $320.41 | $309.54 | $313.78 | $313.78 | 311,016 |
| 2024-12-31 | $316.27 | $316.98 | $305.02 | $308.57 | $308.57 | 198,732 |
| 2024-12-30 | $308.73 | $315.28 | $306.02 | $311.62 | $311.62 | 251,366 |
| 2024-12-27 | $310.00 | $317.67 | $308.12 | $313.11 | $313.11 | 327,585 |
| 2024-12-26 | $310.17 | $314.64 | $308.63 | $314.04 | $314.04 | 201,725 |
| 2024-12-24 | $310.55 | $313.96 | $307.74 | $312.00 | $312.00 | 108,171 |
| 2024-12-23 | $310.81 | $311.18 | $302.16 | $310.87 | $310.87 | 235,980 |
| 2024-12-20 | $294.00 | $312.52 | $293.00 | $308.44 | $308.44 | 716,856 |
| 2024-12-19 | $295.00 | $300.25 | $290.80 | $293.41 | $293.41 | 354,770 |
| 2024-12-18 | $306.30 | $310.00 | $289.80 | $292.76 | $292.76 | 447,686 |
| 2024-12-17 | $306.38 | $315.09 | $305.00 | $306.08 | $306.08 | 466,030 |
| 2024-12-16 | $305.94 | $312.28 | $301.93 | $310.99 | $310.99 | 271,204 |
| 2024-12-13 | $301.12 | $308.65 | $295.02 | $304.50 | $304.50 | 322,691 |
| 2024-12-12 | $306.21 | $311.77 | $302.47 | $302.47 | $302.47 | 321,221 |
| 2024-12-11 | $315.87 | $315.87 | $306.00 | $306.55 | $306.55 | 237,248 |
| 2024-12-10 | $321.31 | $323.75 | $311.57 | $312.77 | $312.77 | 207,523 |
| 2024-12-09 | $319.19 | $324.24 | $308.55 | $318.44 | $318.44 | 295,358 |
| 2024-12-06 | $310.96 | $321.99 | $310.96 | $320.84 | $320.84 | 315,808 |
| 2024-12-05 | $320.06 | $321.14 | $309.00 | $313.05 | $313.05 | 287,507 |
| 2024-12-04 | $320.79 | $328.17 | $316.18 | $318.48 | $318.48 | 271,395 |
| 2024-12-03 | $318.00 | $323.07 | $314.36 | $321.36 | $321.36 | 424,926 |
| 2024-12-02 | $325.36 | $329.18 | $317.64 | $318.55 | $318.55 | 295,772 |
| 2024-11-29 | $331.02 | $331.15 | $323.50 | $328.19 | $328.19 | 189,365 |
| 2024-11-27 | $336.45 | $336.45 | $327.50 | $331.45 | $331.45 | 302,691 |
| 2024-11-26 | $347.04 | $347.06 | $329.67 | $336.74 | $336.74 | 383,169 |
| 2024-11-25 | $347.34 | $351.81 | $340.43 | $345.18 | $345.18 | 431,978 |
| 2024-11-22 | $323.72 | $351.07 | $322.73 | $347.45 | $347.45 | 538,342 |
| 2024-11-21 | $318.42 | $329.93 | $315.15 | $329.24 | $329.24 | 423,638 |
| 2024-11-20 | $315.75 | $323.99 | $310.84 | $317.09 | $317.09 | 326,802 |
| 2024-11-19 | $305.00 | $320.89 | $304.35 | $314.17 | $314.17 | 380,892 |
| 2024-11-18 | $290.25 | $308.43 | $288.80 | $303.49 | $303.49 | 467,873 |
| 2024-11-15 | $303.29 | $303.29 | $272.72 | $288.58 | $288.58 | 945,981 |
| 2024-11-14 | $310.94 | $315.56 | $302.54 | $302.67 | $302.67 | 403,965 |
| 2024-11-13 | $342.58 | $342.58 | $314.02 | $315.15 | $315.15 | 505,186 |
| 2024-11-12 | $335.57 | $341.19 | $327.41 | $339.04 | $339.04 | 374,182 |
| 2024-11-11 | $357.42 | $357.81 | $338.03 | $339.66 | $339.66 | 331,689 |
| 2024-11-08 | $356.71 | $357.05 | $343.00 | $350.70 | $350.70 | 454,434 |
| 2024-11-07 | $339.38 | $368.29 | $337.50 | $354.85 | $354.85 | 675,804 |
| 2024-11-06 | $341.59 | $345.04 | $327.69 | $338.22 | $338.22 | 592,443 |
| 2024-11-05 | $331.00 | $337.63 | $316.67 | $337.61 | $337.61 | 773,478 |
| 2024-11-04 | $320.00 | $337.44 | $310.02 | $331.32 | $331.32 | 1,041,133 |
| 2024-11-01 | $274.98 | $321.19 | $262.85 | $319.58 | $319.58 | 3,056,529 |
| 2024-10-31 | $245.66 | $263.54 | $238.04 | $259.34 | $259.34 | 1,353,567 |
| 2024-10-30 | $214.85 | $218.40 | $213.71 | $215.93 | $215.93 | 311,898 |
| 2024-10-29 | $215.04 | $218.43 | $214.20 | $217.79 | $217.79 | 215,544 |
| 2024-10-28 | $210.32 | $217.19 | $210.32 | $217.00 | $217.00 | 209,211 |
| 2024-10-25 | $203.18 | $213.00 | $203.18 | $210.67 | $210.67 | 565,768 |
| 2024-10-24 | $201.93 | $205.59 | $201.22 | $202.99 | $202.99 | 265,073 |
| 2024-10-23 | $204.44 | $204.44 | $200.63 | $202.48 | $202.48 | 329,038 |
| 2024-10-22 | $208.20 | $209.40 | $202.42 | $203.59 | $203.59 | 332,917 |
| 2024-10-21 | $213.01 | $213.02 | $208.15 | $208.89 | $208.89 | 165,177 |
| 2024-10-18 | $212.20 | $217.29 | $211.19 | $214.44 | $214.44 | 226,635 |
| 2024-10-17 | $214.90 | $216.77 | $208.53 | $210.47 | $210.47 | 219,747 |
| 2024-10-16 | $217.38 | $217.50 | $214.58 | $215.60 | $215.60 | 240,615 |
| 2024-10-15 | $216.00 | $218.55 | $214.00 | $216.17 | $216.17 | 329,918 |
| 2024-10-14 | $213.07 | $216.25 | $211.30 | $215.43 | $215.43 | 163,182 |
| 2024-10-11 | $210.58 | $215.98 | $208.58 | $214.15 | $214.15 | 274,798 |
| 2024-10-10 | $209.13 | $215.62 | $207.26 | $210.58 | $210.58 | 191,147 |
| 2024-10-09 | $215.01 | $216.62 | $204.67 | $210.88 | $210.88 | 355,287 |
| 2024-10-08 | $214.80 | $221.30 | $214.68 | $216.77 | $216.77 | 472,090 |
| 2024-10-07 | $209.30 | $217.70 | $206.73 | $214.83 | $214.83 | 470,589 |
| 2024-10-04 | $207.69 | $210.03 | $205.87 | $208.41 | $208.41 | 256,650 |
| 2024-10-03 | $207.17 | $209.68 | $204.58 | $206.58 | $206.58 | 179,618 |
| 2024-10-02 | $208.19 | $213.09 | $206.79 | $209.15 | $209.15 | 242,814 |
| 2024-10-01 | $212.22 | $212.90 | $205.28 | $209.33 | $209.33 | 236,183 |
| 2024-09-30 | $211.60 | $218.74 | $208.94 | $212.22 | $212.22 | 473,298 |
| 2024-09-27 | $216.10 | $216.31 | $211.00 | $212.43 | $212.43 | 253,578 |
| 2024-09-26 | $219.08 | $219.08 | $210.66 | $213.90 | $213.90 | 278,081 |
| 2024-09-25 | $223.54 | $223.54 | $215.94 | $216.21 | $216.21 | 314,748 |
| 2024-09-24 | $225.80 | $227.21 | $221.81 | $223.07 | $223.07 | 201,881 |
| 2024-09-23 | $234.50 | $240.37 | $224.37 | $225.72 | $225.72 | 200,139 |
| 2024-09-20 | $243.47 | $244.23 | $233.00 | $233.49 | $233.49 | 530,021 |
| 2024-09-19 | $238.11 | $248.19 | $233.50 | $242.25 | $242.25 | 288,405 |
| 2024-09-18 | $233.76 | $239.53 | $230.72 | $233.16 | $233.16 | 203,673 |
| 2024-09-17 | $235.35 | $240.04 | $232.40 | $233.36 | $233.36 | 179,933 |
| 2024-09-16 | $241.56 | $241.63 | $232.41 | $233.39 | $233.39 | 195,196 |
| 2024-09-13 | $235.32 | $245.75 | $235.32 | $241.80 | $241.80 | 195,775 |
| 2024-09-12 | $230.20 | $238.41 | $230.02 | $234.76 | $234.76 | 112,238 |
| 2024-09-11 | $235.36 | $236.11 | $230.56 | $233.00 | $233.00 | 195,649 |
| 2024-09-10 | $239.03 | $239.03 | $232.00 | $235.69 | $235.69 | 201,232 |
| 2024-09-09 | $244.78 | $247.60 | $233.81 | $238.69 | $238.69 | 257,445 |
| 2024-09-06 | $249.62 | $249.62 | $241.64 | $243.89 | $243.89 | 222,463 |
| 2024-09-05 | $246.24 | $248.55 | $241.97 | $246.00 | $246.00 | 210,786 |
| 2024-09-04 | $236.40 | $245.59 | $233.23 | $245.34 | $245.34 | 158,679 |
| 2024-09-03 | $246.32 | $250.00 | $232.77 | $236.40 | $236.40 | 348,495 |
| 2024-08-30 | $250.19 | $250.19 | $243.50 | $247.13 | $247.13 | 203,763 |
| 2024-08-29 | $251.08 | $252.00 | $247.00 | $248.72 | $248.72 | 211,209 |
| 2024-08-28 | $254.87 | $254.87 | $249.65 | $250.79 | $250.79 | 148,078 |
| 2024-08-27 | $255.51 | $256.00 | $249.94 | $254.81 | $254.81 | 142,210 |
| 2024-08-26 | $255.88 | $256.00 | $252.75 | $255.80 | $255.80 | 123,968 |
| 2024-08-23 | $247.50 | $254.00 | $247.38 | $252.74 | $252.74 | 160,168 |
| 2024-08-22 | $256.85 | $256.85 | $247.39 | $248.68 | $248.68 | 167,961 |
| 2024-08-21 | $260.00 | $262.25 | $252.27 | $256.17 | $256.17 | 292,365 |
| 2024-08-20 | $256.45 | $259.17 | $251.44 | $259.17 | $259.17 | 177,057 |
| 2024-08-19 | $250.18 | $257.31 | $249.21 | $256.73 | $256.73 | 269,201 |
| 2024-08-16 | $245.97 | $251.47 | $243.03 | $250.81 | $250.81 | 202,855 |
| 2024-08-15 | $248.26 | $248.26 | $243.12 | $244.50 | $244.50 | 162,223 |
| 2024-08-14 | $244.86 | $245.47 | $241.76 | $243.28 | $243.28 | 208,959 |
| 2024-08-13 | $243.56 | $245.61 | $241.50 | $243.64 | $243.64 | 184,214 |
| 2024-08-12 | $238.03 | $246.68 | $234.02 | $242.09 | $242.09 | 245,382 |
| 2024-08-09 | $243.87 | $245.91 | $234.02 | $237.00 | $237.00 | 483,500 |
| 2024-08-08 | $241.18 | $244.05 | $231.67 | $243.64 | $243.64 | 554,300 |
| 2024-08-07 | $249.00 | $249.00 | $225.51 | $234.08 | $234.08 | 1,369,725 |
| 2024-08-06 | $260.97 | $274.04 | $254.53 | $266.56 | $266.56 | 277,394 |
| 2024-08-05 | $254.39 | $267.51 | $252.56 | $259.45 | $259.45 | 359,077 |
| 2024-08-02 | $272.02 | $277.48 | $267.19 | $275.36 | $275.36 | 207,213 |
| 2024-08-01 | $283.89 | $290.93 | $275.45 | $278.48 | $278.48 | 259,123 |
| 2024-07-31 | $284.42 | $287.98 | $277.31 | $284.66 | $284.66 | 259,167 |
| 2024-07-30 | $275.25 | $281.50 | $270.77 | $279.99 | $279.99 | 184,370 |
| 2024-07-29 | $284.29 | $285.94 | $274.17 | $274.69 | $274.69 | 180,372 |
| 2024-07-26 | $287.67 | $289.91 | $276.63 | $284.49 | $284.49 | 167,769 |
| 2024-07-25 | $282.09 | $288.80 | $277.24 | $283.46 | $283.46 | 260,854 |
| 2024-07-24 | $277.00 | $288.20 | $277.00 | $282.05 | $282.05 | 207,353 |
| 2024-07-23 | $286.24 | $287.03 | $277.52 | $279.53 | $279.53 | 211,717 |
| 2024-07-22 | $288.08 | $293.00 | $281.86 | $287.07 | $287.07 | 192,490 |
| 2024-07-19 | $281.33 | $297.25 | $280.04 | $287.24 | $287.24 | 484,944 |
| 2024-07-18 | $271.57 | $284.24 | $268.83 | $279.13 | $279.13 | 373,915 |
| 2024-07-17 | $270.00 | $283.98 | $265.36 | $269.40 | $269.40 | 356,999 |
| 2024-07-16 | $281.77 | $286.01 | $273.42 | $273.72 | $273.72 | 307,171 |
| 2024-07-15 | $286.56 | $287.50 | $275.94 | $279.95 | $279.95 | 370,030 |
| 2024-07-12 | $292.37 | $298.00 | $280.60 | $285.86 | $285.86 | 419,353 |
| 2024-07-11 | $290.99 | $293.27 | $280.02 | $290.32 | $290.32 | 341,573 |
| 2024-07-10 | $294.62 | $294.62 | $283.02 | $284.37 | $284.37 | 169,469 |
| 2024-07-09 | $289.75 | $295.48 | $288.21 | $292.96 | $292.96 | 215,974 |
| 2024-07-08 | $278.88 | $292.07 | $277.48 | $290.74 | $290.74 | 356,142 |
| 2024-07-05 | $271.75 | $278.44 | $269.01 | $276.55 | $276.55 | 147,307 |
| 2024-07-03 | $273.81 | $273.81 | $268.60 | $271.67 | $271.67 | 77,460 |
| 2024-07-02 | $279.41 | $282.54 | $271.44 | $271.67 | $271.67 | 179,633 |
| 2024-07-01 | $277.02 | $282.37 | $276.87 | $279.31 | $279.31 | 290,253 |
| 2024-06-28 | $285.07 | $286.47 | $277.72 | $280.16 | $280.16 | 861,402 |
| 2024-06-27 | $275.37 | $288.25 | $270.50 | $285.66 | $285.66 | 252,964 |
| 2024-06-26 | $279.00 | $279.00 | $267.51 | $275.36 | $275.36 | 293,946 |
| 2024-06-25 | $283.56 | $285.73 | $278.72 | $280.04 | $280.04 | 314,071 |
| 2024-06-24 | $278.42 | $287.00 | $275.19 | $283.99 | $283.99 | 372,179 |
| 2024-06-21 | $267.09 | $280.59 | $266.97 | $278.42 | $278.42 | 586,651 |
| 2024-06-20 | $273.38 | $273.38 | $260.00 | $267.79 | $267.79 | 407,025 |
| 2024-06-18 | $276.88 | $279.26 | $273.28 | $276.01 | $276.01 | 308,468 |
| 2024-06-17 | $275.82 | $285.61 | $275.01 | $276.72 | $276.72 | 315,350 |
| 2024-06-14 | $275.00 | $280.00 | $268.07 | $277.59 | $277.59 | 418,093 |
| 2024-06-13 | $285.83 | $288.76 | $276.12 | $277.02 | $277.02 | 415,205 |
| 2024-06-12 | $291.49 | $295.00 | $280.33 | $285.83 | $285.83 | 840,192 |
| 2024-06-11 | $254.43 | $295.50 | $252.67 | $291.99 | $291.99 | 1,570,747 |
| 2024-06-10 | $243.18 | $255.44 | $238.78 | $254.88 | $254.88 | 483,991 |
| 2024-06-07 | $235.02 | $245.11 | $227.78 | $244.34 | $244.34 | 467,573 |
| 2024-06-06 | $236.84 | $241.50 | $219.65 | $241.35 | $241.35 | 636,452 |
| 2024-06-05 | $213.00 | $236.84 | $208.60 | $235.97 | $235.97 | 2,053,956 |
| 2024-06-04 | $240.00 | $251.59 | $238.14 | $244.35 | $244.35 | 899,419 |
| 2024-06-03 | $237.73 | $245.55 | $235.78 | $245.49 | $245.49 | 329,377 |
| 2024-05-31 | $226.29 | $236.72 | $221.88 | $236.16 | $236.16 | 348,452 |
| 2024-05-30 | $225.89 | $228.88 | $223.72 | $225.49 | $225.49 | 234,436 |
| 2024-05-29 | $220.50 | $224.55 | $219.39 | $222.51 | $222.51 | 263,607 |
| 2024-05-28 | $233.55 | $233.55 | $222.72 | $223.29 | $223.29 | 808,191 |
| 2024-05-24 | $234.81 | $235.28 | $228.63 | $229.58 | $229.58 | 374,487 |
| 2024-05-23 | $235.19 | $239.03 | $226.78 | $234.85 | $234.85 | 447,005 |
| 2024-05-22 | $241.00 | $250.34 | $232.40 | $235.06 | $235.06 | 819,937 |
| 2024-05-21 | $229.67 | $243.50 | $226.36 | $242.49 | $242.49 | 402,472 |
| 2024-05-20 | $221.69 | $232.39 | $218.90 | $232.10 | $232.10 | 313,559 |
| 2024-05-17 | $217.53 | $221.52 | $215.02 | $220.06 | $220.06 | 236,438 |
| 2024-05-16 | $211.89 | $217.68 | $210.75 | $217.17 | $217.17 | 235,183 |
| 2024-05-15 | $217.46 | $219.62 | $210.05 | $211.73 | $211.73 | 392,484 |
| 2024-05-14 | $214.52 | $219.76 | $209.84 | $210.98 | $210.98 | 262,278 |
| 2024-05-13 | $208.78 | $217.04 | $205.99 | $211.32 | $211.32 | 269,895 |
| 2024-05-10 | $206.40 | $208.74 | $203.86 | $205.25 | $205.25 | 234,068 |
| 2024-05-09 | $208.33 | $209.99 | $200.08 | $206.92 | $206.92 | 359,475 |
| 2024-05-08 | $211.52 | $215.00 | $201.50 | $208.04 | $208.04 | 690,496 |
| 2024-05-07 | $222.00 | $230.49 | $214.96 | $217.96 | $217.96 | 779,851 |
| 2024-05-06 | $231.95 | $236.65 | $228.48 | $235.57 | $235.57 | 423,461 |
| 2024-05-03 | $223.35 | $234.47 | $221.25 | $229.84 | $229.84 | 441,775 |
| 2024-05-02 | $213.01 | $218.19 | $208.77 | $216.05 | $216.05 | 451,720 |
| 2024-05-01 | $203.36 | $217.82 | $202.20 | $210.59 | $210.59 | 427,526 |
| 2024-04-30 | $199.40 | $209.43 | $199.40 | $204.02 | $204.02 | 435,491 |
| 2024-04-29 | $194.39 | $202.02 | $191.18 | $201.07 | $201.07 | 357,096 |
| 2024-04-26 | $192.49 | $195.58 | $189.00 | $193.33 | $193.33 | 453,346 |
| 2024-04-25 | $200.63 | $200.97 | $190.22 | $194.38 | $194.38 | 707,188 |
| 2024-04-24 | $218.08 | $220.00 | $204.16 | $204.65 | $204.65 | 575,504 |
| 2024-04-23 | $212.82 | $225.66 | $210.10 | $218.38 | $218.38 | 409,554 |
| 2024-04-22 | $205.19 | $217.14 | $197.43 | $213.49 | $213.49 | 723,068 |
| 2024-04-19 | $221.85 | $224.68 | $206.03 | $212.04 | $212.04 | 625,155 |
| 2024-04-18 | $227.78 | $227.90 | $220.74 | $222.26 | $222.26 | 268,912 |
| 2024-04-17 | $235.91 | $235.91 | $224.39 | $228.34 | $228.34 | 251,041 |
| 2024-04-16 | $228.03 | $235.92 | $222.90 | $232.98 | $232.98 | 343,900 |
| 2024-04-15 | $237.00 | $242.99 | $228.82 | $231.37 | $231.37 | 322,999 |
| 2024-04-12 | $243.09 | $245.36 | $236.49 | $236.59 | $236.59 | 294,786 |
| 2024-04-11 | $245.08 | $248.63 | $243.25 | $245.27 | $245.27 | 216,428 |
| 2024-04-10 | $242.00 | $246.23 | $241.48 | $244.67 | $244.67 | 226,278 |
| 2024-04-09 | $251.41 | $253.48 | $244.02 | $249.34 | $249.34 | 226,945 |
| 2024-04-08 | $245.84 | $248.82 | $242.20 | $248.64 | $248.64 | 236,440 |
| 2024-04-05 | $240.11 | $246.34 | $238.27 | $243.04 | $243.04 | 295,908 |
| 2024-04-04 | $244.39 | $248.44 | $240.33 | $241.46 | $241.46 | 384,997 |
| 2024-04-03 | $242.00 | $247.33 | $241.13 | $245.23 | $245.23 | 484,575 |
| 2024-04-02 | $248.72 | $250.94 | $241.52 | $244.50 | $244.50 | 593,197 |
| 2024-04-01 | $267.28 | $268.04 | $254.98 | $255.74 | $255.74 | 546,573 |
| 2024-03-28 | $258.54 | $268.22 | $254.75 | $267.04 | $267.04 | 441,995 |
| 2024-03-27 | $250.00 | $259.55 | $244.81 | $258.81 | $258.81 | 442,744 |
| 2024-03-26 | $247.00 | $252.00 | $246.61 | $247.62 | $247.62 | 234,145 |
| 2024-03-25 | $248.85 | $257.73 | $246.54 | $247.62 | $247.62 | 394,256 |
| 2024-03-22 | $258.49 | $259.95 | $242.38 | $248.20 | $248.20 | 529,991 |
| 2024-03-21 | $261.64 | $265.79 | $251.79 | $255.27 | $255.27 | 382,339 |
| 2024-03-20 | $267.50 | $267.50 | $251.01 | $258.99 | $258.99 | 675,304 |
| 2024-03-19 | $275.00 | $276.67 | $263.51 | $265.68 | $265.68 | 915,718 |
| 2024-03-18 | $274.48 | $292.86 | $272.01 | $283.23 | $283.23 | 965,792 |
| 2024-03-15 | $293.90 | $299.98 | $262.00 | $270.37 | $270.37 | 2,769,376 |
| 2024-03-14 | $274.58 | $276.30 | $236.62 | $243.57 | $243.57 | 1,306,972 |
| 2024-03-13 | $267.00 | $275.07 | $264.40 | $272.98 | $272.98 | 764,706 |
| 2024-03-12 | $268.00 | $269.68 | $258.08 | $262.67 | $262.67 | 571,562 |
| 2024-03-11 | $258.21 | $266.83 | $252.91 | $260.15 | $260.15 | 678,266 |
| 2024-03-08 | $256.96 | $261.99 | $252.72 | $255.32 | $255.32 | 475,790 |
| 2024-03-07 | $258.00 | $259.97 | $248.53 | $251.03 | $251.03 | 400,710 |
| 2024-03-06 | $259.99 | $270.98 | $256.30 | $257.38 | $257.38 | 681,080 |
| 2024-03-05 | $244.44 | $249.43 | $238.93 | $248.49 | $248.49 | 386,224 |
| 2024-03-04 | $255.00 | $260.00 | $243.17 | $246.56 | $246.56 | 500,194 |
| 2024-03-01 | $237.38 | $252.50 | $237.33 | $251.63 | $251.63 | 459,348 |
| 2024-02-29 | $259.11 | $261.99 | $235.50 | $236.20 | $236.20 | 512,058 |
| 2024-02-28 | $239.10 | $254.29 | $237.69 | $254.23 | $254.23 | 487,081 |
| 2024-02-27 | $233.85 | $242.97 | $233.06 | $239.80 | $239.80 | 360,793 |
| 2024-02-26 | $221.00 | $241.69 | $214.00 | $232.57 | $232.57 | 781,902 |
| 2024-02-23 | $249.36 | $249.98 | $235.08 | $236.54 | $236.54 | 469,255 |
| 2024-02-22 | $230.47 | $253.00 | $230.47 | $248.53 | $248.53 | 592,242 |
| 2024-02-21 | $228.97 | $235.09 | $225.02 | $228.24 | $228.24 | 418,394 |
| 2024-02-20 | $232.85 | $239.00 | $227.00 | $229.71 | $229.71 | 335,886 |
| 2024-02-16 | $219.35 | $241.87 | $219.35 | $233.13 | $233.13 | 607,445 |
| 2024-02-15 | $217.54 | $223.51 | $214.00 | $222.22 | $222.22 | 385,768 |
| 2024-02-14 | $208.85 | $225.00 | $208.09 | $217.98 | $217.98 | 533,456 |
| 2024-02-13 | $208.68 | $214.63 | $203.53 | $204.80 | $204.80 | 677,439 |
| 2024-02-12 | $192.90 | $218.47 | $191.30 | $216.33 | $216.33 | 955,929 |
| 2024-02-09 | $172.61 | $189.98 | $168.25 | $189.88 | $189.88 | 897,195 |
| 2024-02-08 | $189.30 | $191.74 | $169.05 | $171.37 | $171.37 | 1,389,447 |
| 2024-02-07 | $205.10 | $207.38 | $180.00 | $188.54 | $188.54 | 1,024,083 |
| 2024-02-06 | $189.70 | $203.65 | $171.31 | $201.44 | $201.44 | 2,868,257 |
| 2024-02-05 | $217.51 | $227.16 | $213.82 | $227.05 | $227.05 | 394,374 |
| 2024-02-02 | $219.15 | $222.50 | $215.96 | $220.28 | $220.28 | 167,480 |
| 2024-02-01 | $218.87 | $223.65 | $215.16 | $222.23 | $222.23 | 262,630 |
| 2024-01-31 | $222.44 | $224.99 | $216.66 | $216.71 | $216.71 | 240,209 |
| 2024-01-30 | $225.17 | $225.99 | $217.36 | $221.07 | $221.07 | 265,340 |
| 2024-01-29 | $226.16 | $228.23 | $220.21 | $226.99 | $226.99 | 223,091 |
| 2024-01-26 | $230.89 | $231.96 | $224.15 | $225.97 | $225.97 | 234,937 |
| 2024-01-25 | $226.14 | $239.21 | $225.39 | $230.17 | $230.17 | 248,773 |
| 2024-01-24 | $233.44 | $233.44 | $222.16 | $222.91 | $222.91 | 263,012 |
| 2024-01-23 | $236.18 | $237.00 | $223.55 | $229.00 | $229.00 | 236,860 |
| 2024-01-22 | $226.00 | $235.17 | $216.35 | $233.18 | $233.18 | 331,389 |
| 2024-01-19 | $224.16 | $230.88 | $220.01 | $226.48 | $226.48 | 273,367 |
| 2024-01-18 | $241.20 | $241.20 | $222.65 | $224.10 | $224.10 | 407,299 |
| 2024-01-17 | $241.92 | $245.00 | $235.25 | $239.96 | $239.96 | 321,058 |
| 2024-01-16 | $232.19 | $245.17 | $230.27 | $243.92 | $243.92 | 356,033 |
| 2024-01-12 | $240.00 | $244.12 | $234.87 | $235.80 | $235.80 | 245,112 |
| 2024-01-11 | $231.94 | $243.00 | $227.12 | $240.31 | $240.31 | 323,257 |
| 2024-01-10 | $240.28 | $244.66 | $232.00 | $236.74 | $236.74 | 252,923 |
| 2024-01-09 | $225.85 | $238.49 | $225.85 | $237.95 | $237.95 | 338,460 |
| 2024-01-08 | $219.11 | $231.33 | $216.74 | $230.80 | $230.80 | 299,347 |
| 2024-01-05 | $217.55 | $221.67 | $213.26 | $220.28 | $220.28 | 167,517 |
| 2024-01-04 | $215.59 | $224.34 | $208.99 | $218.21 | $218.21 | 459,118 |
| 2024-01-03 | $226.40 | $229.00 | $210.96 | $211.94 | $211.94 | 394,892 |
| 2024-01-02 | $229.65 | $235.37 | $225.92 | $226.86 | $226.86 | 254,753 |
| 2023-12-29 | $233.77 | $234.92 | $228.78 | $231.38 | $231.38 | 313,001 |
| 2023-12-28 | $236.17 | $240.54 | $231.54 | $233.99 | $233.99 | 317,794 |
| 2023-12-27 | $239.73 | $241.79 | $234.68 | $236.75 | $236.75 | 203,637 |
| 2023-12-26 | $235.74 | $241.07 | $233.47 | $236.32 | $236.32 | 305,205 |
| 2023-12-22 | $228.26 | $242.76 | $227.64 | $235.07 | $235.07 | 470,246 |
| 2023-12-21 | $225.01 | $226.58 | $219.62 | $222.30 | $222.30 | 221,904 |
| 2023-12-20 | $229.80 | $232.13 | $220.58 | $221.04 | $221.04 | 333,060 |
| 2023-12-19 | $232.73 | $235.09 | $227.11 | $230.88 | $230.88 | 308,497 |
| 2023-12-18 | $235.27 | $237.12 | $225.64 | $230.00 | $230.00 | 243,963 |
| 2023-12-15 | $236.53 | $245.31 | $229.41 | $237.13 | $237.13 | 691,301 |
| 2023-12-14 | $231.04 | $235.99 | $223.99 | $233.02 | $233.02 | 401,704 |
| 2023-12-13 | $222.18 | $227.51 | $216.21 | $227.33 | $227.33 | 465,594 |
| 2023-12-12 | $210.09 | $222.85 | $204.60 | $222.18 | $222.18 | 381,822 |
| 2023-12-11 | $211.27 | $212.97 | $202.97 | $210.43 | $210.43 | 381,926 |
| 2023-12-08 | $226.00 | $227.94 | $194.88 | $208.32 | $208.32 | 1,003,645 |
| 2023-12-07 | $237.88 | $241.50 | $235.37 | $235.61 | $235.61 | 320,943 |
| 2023-12-06 | $237.24 | $244.99 | $232.01 | $236.71 | $236.71 | 408,382 |
| 2023-12-05 | $222.00 | $237.10 | $221.10 | $235.11 | $235.11 | 473,808 |
| 2023-12-04 | $208.86 | $222.03 | $208.52 | $221.98 | $221.98 | 392,449 |
| 2023-12-01 | $201.74 | $213.56 | $196.00 | $213.12 | $213.12 | 412,127 |
| 2023-11-30 | $201.00 | $208.51 | $200.12 | $203.30 | $203.30 | 326,350 |
| 2023-11-29 | $191.00 | $200.33 | $191.00 | $197.36 | $197.36 | 357,288 |
| 2023-11-28 | $196.30 | $196.30 | $187.57 | $190.94 | $190.94 | 230,876 |
| 2023-11-27 | $194.51 | $197.94 | $190.62 | $197.30 | $197.30 | 271,603 |
| 2023-11-24 | $187.12 | $200.69 | $187.07 | $195.56 | $195.56 | 182,112 |
| 2023-11-22 | $192.37 | $196.23 | $186.56 | $190.48 | $190.48 | 243,124 |
| 2023-11-21 | $186.25 | $190.98 | $182.34 | $188.44 | $188.44 | 348,235 |
| 2023-11-20 | $176.30 | $190.63 | $175.84 | $190.05 | $190.05 | 560,185 |
| 2023-11-17 | $170.00 | $176.84 | $166.00 | $176.66 | $176.66 | 520,914 |
| 2023-11-16 | $168.52 | $170.97 | $160.15 | $168.69 | $168.69 | 444,010 |
| 2023-11-15 | $156.47 | $175.39 | $154.81 | $161.68 | $161.68 | 833,757 |
| 2023-11-14 | $153.64 | $156.83 | $151.01 | $156.47 | $156.47 | 531,994 |
| 2023-11-13 | $138.89 | $146.99 | $135.15 | $146.00 | $146.00 | 464,150 |
| 2023-11-10 | $138.12 | $139.46 | $134.90 | $138.84 | $138.84 | 365,899 |
| 2023-11-09 | $143.55 | $145.18 | $133.99 | $136.35 | $136.35 | 354,177 |
| 2023-11-08 | $151.82 | $152.43 | $142.17 | $143.37 | $143.37 | 482,146 |
| 2023-11-07 | $147.47 | $154.04 | $147.47 | $152.11 | $152.11 | 502,815 |
| 2023-11-06 | $143.36 | $147.90 | $141.85 | $147.37 | $147.37 | 394,905 |
| 2023-11-03 | $140.62 | $150.88 | $139.40 | $146.89 | $146.89 | 472,500 |
| 2023-11-02 | $137.72 | $140.52 | $136.00 | $137.40 | $137.40 | 395,032 |
| 2023-11-01 | $132.17 | $136.74 | $130.78 | $136.49 | $136.49 | 392,280 |
| 2023-10-31 | $125.57 | $132.95 | $125.57 | $131.38 | $131.38 | 425,192 |
| 2023-10-30 | $120.65 | $128.86 | $120.65 | $126.15 | $126.15 | 402,270 |
| 2023-10-27 | $124.77 | $124.87 | $119.76 | $120.40 | $120.40 | 405,106 |
| 2023-10-26 | $123.08 | $126.44 | $121.17 | $124.91 | $124.91 | 309,263 |
| 2023-10-25 | $124.15 | $125.61 | $120.95 | $123.39 | $123.39 | 416,447 |
| 2023-10-24 | $128.09 | $129.82 | $125.79 | $126.42 | $126.42 | 412,736 |
| 2023-10-23 | $129.86 | $131.85 | $125.52 | $125.92 | $125.92 | 495,257 |
| 2023-10-20 | $130.76 | $133.70 | $129.12 | $131.54 | $131.54 | 271,514 |
| 2023-10-19 | $136.04 | $136.04 | $129.50 | $130.32 | $130.32 | 387,579 |
| 2023-10-18 | $140.17 | $140.17 | $133.51 | $136.10 | $136.10 | 472,278 |
| 2023-10-17 | $140.67 | $142.82 | $139.27 | $140.52 | $140.52 | 267,396 |
| 2023-10-16 | $139.82 | $142.10 | $138.13 | $141.02 | $141.02 | 477,983 |
| 2023-10-13 | $136.32 | $141.10 | $133.85 | $140.37 | $140.37 | 471,887 |
| 2023-10-12 | $138.02 | $138.58 | $130.62 | $135.75 | $135.75 | 792,360 |
| 2023-10-11 | $147.23 | $148.44 | $138.01 | $138.92 | $138.92 | 565,302 |
| 2023-10-10 | $144.19 | $151.98 | $140.65 | $149.41 | $149.41 | 875,969 |
| 2023-10-09 | $140.08 | $142.65 | $137.25 | $140.02 | $140.02 | 302,014 |
| 2023-10-06 | $137.11 | $143.01 | $135.60 | $140.88 | $140.88 | 316,114 |
| 2023-10-05 | $136.18 | $142.78 | $133.66 | $140.49 | $140.49 | 363,135 |
| 2023-10-04 | $141.00 | $141.00 | $133.00 | $135.76 | $135.76 | 588,061 |
| 2023-10-03 | $140.00 | $141.44 | $137.00 | $140.79 | $140.79 | 599,254 |
| 2023-10-02 | $146.00 | $146.04 | $139.33 | $143.36 | $143.36 | 866,090 |
| 2023-09-29 | $161.00 | $164.26 | $144.50 | $146.04 | $146.04 | 1,893,514 |
| 2023-09-28 | $150.78 | $152.48 | $146.31 | $151.69 | $151.69 | 442,722 |
| 2023-09-27 | $149.45 | $153.52 | $149.20 | $151.48 | $151.48 | 292,071 |
| 2023-09-26 | $143.75 | $153.05 | $143.75 | $148.95 | $148.95 | 383,208 |
| 2023-09-25 | $153.56 | $154.03 | $149.37 | $150.94 | $150.94 | 268,505 |
| 2023-09-22 | $161.22 | $161.72 | $151.42 | $153.34 | $153.34 | 393,502 |
| 2023-09-21 | $159.40 | $162.16 | $157.66 | $159.51 | $159.51 | 315,092 |
| 2023-09-20 | $169.19 | $170.56 | $159.39 | $161.42 | $161.42 | 456,561 |
| 2023-09-19 | $161.62 | $170.27 | $161.62 | $169.35 | $169.35 | 323,961 |
| 2023-09-18 | $174.24 | $176.56 | $163.45 | $163.58 | $163.58 | 358,563 |
| 2023-09-15 | $175.78 | $182.00 | $172.80 | $175.89 | $175.89 | 791,117 |
| 2023-09-14 | $192.58 | $192.58 | $174.78 | $175.34 | $175.34 | 719,669 |
| 2023-09-13 | $188.50 | $193.34 | $178.02 | $190.43 | $190.43 | 1,345,565 |
| 2023-09-12 | $184.82 | $186.69 | $174.70 | $176.87 | $176.87 | 444,301 |
| 2023-09-11 | $185.20 | $187.66 | $175.80 | $184.99 | $184.99 | 720,801 |
| 2023-09-08 | $191.38 | $200.62 | $190.80 | $196.58 | $196.58 | 271,176 |
| 2023-09-07 | $184.42 | $193.07 | $184.42 | $191.03 | $191.03 | 283,279 |
| 2023-09-06 | $184.50 | $187.67 | $182.85 | $185.38 | $185.38 | 123,853 |
| 2023-09-05 | $184.51 | $189.61 | $184.28 | $184.50 | $184.50 | 302,032 |
| 2023-09-01 | $181.25 | $185.53 | $179.10 | $185.14 | $185.14 | 134,103 |
| 2023-08-31 | $178.80 | $181.29 | $176.32 | $180.00 | $180.00 | 181,515 |
| 2023-08-30 | $179.75 | $181.80 | $177.30 | $178.09 | $178.09 | 142,242 |
| 2023-08-29 | $180.84 | $182.51 | $178.23 | $179.49 | $179.49 | 124,350 |
| 2023-08-28 | $179.60 | $180.87 | $177.58 | $180.83 | $180.83 | 149,820 |
| 2023-08-25 | $177.62 | $181.21 | $175.40 | $179.32 | $179.32 | 189,386 |
| 2023-08-24 | $179.74 | $180.02 | $175.00 | $177.27 | $177.27 | 180,749 |
| 2023-08-23 | $182.00 | $182.23 | $178.20 | $179.20 | $179.20 | 334,477 |
| 2023-08-22 | $178.87 | $184.73 | $174.05 | $180.89 | $180.89 | 167,909 |
| 2023-08-21 | $179.64 | $182.79 | $177.55 | $179.37 | $179.37 | 185,092 |
| 2023-08-18 | $171.75 | $180.90 | $171.00 | $179.74 | $179.74 | 254,018 |
| 2023-08-17 | $175.99 | $177.50 | $172.09 | $174.00 | $174.00 | 249,140 |
| 2023-08-16 | $173.83 | $176.22 | $171.50 | $175.61 | $175.61 | 197,405 |
| 2023-08-15 | $172.01 | $177.87 | $166.65 | $174.17 | $174.17 | 272,017 |
| 2023-08-14 | $170.15 | $175.82 | $168.50 | $173.44 | $173.44 | 296,704 |
| 2023-08-11 | $170.83 | $172.81 | $167.34 | $171.43 | $171.43 | 210,548 |
| 2023-08-10 | $169.31 | $174.09 | $168.01 | $171.71 | $171.71 | 241,843 |
| 2023-08-09 | $168.98 | $172.72 | $162.76 | $168.73 | $168.73 | 343,726 |
| 2023-08-08 | $175.00 | $175.00 | $156.00 | $169.06 | $169.06 | 928,592 |
| 2023-08-07 | $194.81 | $194.81 | $178.75 | $179.49 | $179.49 | 357,536 |
| 2023-08-04 | $194.94 | $195.24 | $190.10 | $194.48 | $194.48 | 183,951 |
| 2023-08-03 | $196.04 | $197.55 | $190.54 | $193.27 | $193.27 | 255,426 |
| 2023-08-02 | $200.02 | $201.52 | $195.36 | $198.47 | $198.47 | 225,084 |
| 2023-08-01 | $204.75 | $205.52 | $200.43 | $202.32 | $202.32 | 208,439 |
| 2023-07-31 | $204.46 | $208.00 | $202.60 | $205.30 | $205.30 | 228,285 |
| 2023-07-28 | $201.00 | $206.62 | $199.51 | $205.51 | $205.51 | 200,757 |
| 2023-07-27 | $203.15 | $203.30 | $198.03 | $199.92 | $199.92 | 250,108 |
| 2023-07-26 | $209.54 | $212.40 | $201.17 | $201.34 | $201.34 | 266,232 |
| 2023-07-25 | $205.68 | $211.25 | $205.02 | $210.63 | $210.63 | 220,518 |
| 2023-07-24 | $214.97 | $217.82 | $203.85 | $205.68 | $205.68 | 506,778 |
| 2023-07-21 | $213.94 | $217.19 | $212.75 | $215.75 | $215.75 | 160,134 |
| 2023-07-20 | $216.28 | $219.42 | $212.90 | $213.18 | $213.18 | 250,468 |
| 2023-07-19 | $220.99 | $222.46 | $212.67 | $216.76 | $216.76 | 193,341 |
| 2023-07-18 | $222.49 | $224.26 | $217.74 | $219.32 | $219.32 | 170,609 |
| 2023-07-17 | $228.50 | $239.76 | $222.30 | $223.03 | $223.03 | 227,694 |
| 2023-07-14 | $225.46 | $226.26 | $218.09 | $225.77 | $225.77 | 125,429 |
| 2023-07-13 | $221.38 | $228.79 | $220.15 | $224.55 | $224.55 | 169,099 |
| 2023-07-12 | $222.76 | $225.16 | $218.50 | $220.48 | $220.48 | 207,492 |
| 2023-07-11 | $217.35 | $222.97 | $215.36 | $221.12 | $221.12 | 139,711 |
| 2023-07-10 | $218.99 | $224.91 | $218.99 | $220.09 | $220.09 | 236,772 |
| 2023-07-07 | $220.28 | $222.80 | $216.16 | $219.13 | $219.13 | 177,917 |
| 2023-07-06 | $219.33 | $222.33 | $216.04 | $220.53 | $220.53 | 203,888 |
| 2023-07-05 | $226.00 | $229.77 | $221.01 | $221.09 | $221.09 | 217,387 |
| 2023-07-03 | $228.89 | $232.28 | $223.38 | $225.78 | $225.78 | 201,649 |
| 2023-06-30 | $222.07 | $233.16 | $220.35 | $231.00 | $231.00 | 488,031 |
| 2023-06-29 | $220.15 | $223.18 | $215.15 | $220.21 | $220.21 | 334,159 |
| 2023-06-28 | $207.10 | $223.42 | $205.10 | $221.68 | $221.68 | 1,039,858 |
| 2023-06-27 | $230.54 | $230.54 | $192.22 | $203.88 | $203.88 | 1,826,264 |
| 2023-06-26 | $242.17 | $243.73 | $233.22 | $235.22 | $235.22 | 455,478 |
| 2023-06-23 | $241.11 | $241.65 | $232.12 | $237.67 | $237.67 | 533,674 |
| 2023-06-22 | $241.00 | $257.72 | $239.00 | $243.40 | $243.40 | 747,339 |
| 2023-06-21 | $243.73 | $243.75 | $236.28 | $240.89 | $240.89 | 379,651 |
| 2023-06-20 | $257.90 | $258.96 | $239.04 | $245.47 | $245.47 | 582,604 |
| 2023-06-16 | $257.11 | $257.11 | $242.98 | $244.09 | $244.09 | 530,651 |
| 2023-06-15 | $255.00 | $257.87 | $251.59 | $255.53 | $255.53 | 213,956 |
| 2023-06-14 | $268.00 | $269.00 | $255.10 | $256.71 | $256.71 | 324,288 |
| 2023-06-13 | $266.14 | $270.75 | $265.25 | $268.42 | $268.42 | 137,496 |
| 2023-06-12 | $266.05 | $272.64 | $261.18 | $265.74 | $265.74 | 182,492 |
| 2023-06-09 | $268.82 | $274.10 | $263.74 | $265.53 | $265.53 | 186,771 |
| 2023-06-08 | $275.01 | $280.52 | $268.50 | $269.20 | $269.20 | 242,019 |
| 2023-06-07 | $272.60 | $279.43 | $271.49 | $276.48 | $276.48 | 254,062 |
| 2023-06-06 | $267.25 | $277.35 | $263.56 | $273.83 | $273.83 | 284,118 |
| 2023-06-05 | $258.66 | $267.19 | $258.03 | $266.53 | $266.53 | 213,238 |
| 2023-06-02 | $268.61 | $271.65 | $255.41 | $259.94 | $259.94 | 477,572 |
| 2023-06-01 | $278.00 | $283.43 | $266.12 | $269.04 | $269.04 | 332,619 |
| 2023-05-31 | $279.48 | $284.45 | $276.05 | $278.41 | $278.41 | 192,245 |
| 2023-05-30 | $285.77 | $288.75 | $279.01 | $280.02 | $280.02 | 180,608 |
| 2023-05-26 | $281.60 | $288.14 | $278.90 | $284.88 | $284.88 | 214,396 |
| 2023-05-25 | $293.27 | $293.88 | $277.06 | $281.59 | $281.59 | 312,401 |
| 2023-05-24 | $280.68 | $301.00 | $280.68 | $292.28 | $292.28 | 409,286 |
| 2023-05-23 | $285.59 | $302.68 | $280.09 | $282.16 | $282.16 | 285,135 |
| 2023-05-22 | $277.00 | $286.84 | $274.02 | $285.49 | $285.49 | 324,528 |
| 2023-05-19 | $278.57 | $281.00 | $273.45 | $276.61 | $276.61 | 247,248 |
| 2023-05-18 | $276.65 | $277.72 | $270.22 | $276.49 | $276.49 | 381,121 |
| 2023-05-17 | $290.40 | $292.04 | $276.07 | $277.90 | $277.90 | 569,544 |
| 2023-05-16 | $280.82 | $294.58 | $270.61 | $292.21 | $292.21 | 540,425 |
| 2023-05-15 | $295.83 | $298.44 | $289.37 | $290.29 | $290.29 | 215,606 |
| 2023-05-12 | $293.65 | $294.86 | $285.48 | $292.92 | $292.92 | 161,037 |
| 2023-05-11 | $289.19 | $295.28 | $283.00 | $288.12 | $288.12 | 243,803 |
| 2023-05-10 | $301.85 | $302.46 | $290.03 | $292.15 | $292.15 | 230,964 |
| 2023-05-09 | $306.26 | $311.56 | $269.02 | $299.65 | $299.65 | 870,701 |
| 2023-05-08 | $308.18 | $313.11 | $301.36 | $308.87 | $308.87 | 247,989 |
| 2023-05-05 | $310.99 | $310.99 | $297.90 | $306.37 | $306.37 | 324,326 |
| 2023-05-04 | $302.58 | $311.89 | $295.64 | $308.59 | $308.59 | 286,877 |
| 2023-05-03 | $303.12 | $311.02 | $300.70 | $304.78 | $304.78 | 364,638 |
| 2023-05-02 | $309.53 | $314.79 | $301.68 | $303.00 | $303.00 | 326,222 |
| 2023-05-01 | $311.42 | $322.67 | $306.31 | $309.38 | $309.38 | 587,018 |
| 2023-04-28 | $302.83 | $314.07 | $301.19 | $312.00 | $312.00 | 335,976 |
| 2023-04-27 | $305.86 | $308.55 | $300.03 | $304.79 | $304.79 | 204,683 |
| 2023-04-26 | $294.31 | $308.36 | $292.79 | $307.28 | $307.28 | 260,703 |
| 2023-04-25 | $305.83 | $314.53 | $294.64 | $295.77 | $295.77 | 435,138 |
| 2023-04-24 | $302.50 | $306.38 | $295.57 | $305.88 | $305.88 | 426,681 |
| 2023-04-21 | $287.50 | $304.78 | $287.16 | $303.49 | $303.49 | 398,516 |
| 2023-04-20 | $289.88 | $295.84 | $283.00 | $287.51 | $287.51 | 260,571 |
| 2023-04-19 | $286.72 | $299.70 | $286.72 | $293.19 | $293.19 | 382,692 |
| 2023-04-18 | $270.00 | $295.87 | $261.98 | $289.32 | $289.32 | 922,022 |
| 2023-04-17 | $242.20 | $257.34 | $241.74 | $256.55 | $256.55 | 415,925 |
| 2023-04-14 | $238.31 | $246.96 | $235.11 | $239.79 | $239.79 | 217,130 |
| 2023-04-13 | $242.59 | $247.15 | $239.45 | $239.72 | $239.72 | 200,374 |
| 2023-04-12 | $235.01 | $242.80 | $231.51 | $241.53 | $241.53 | 353,598 |
| 2023-04-11 | $246.03 | $248.79 | $233.62 | $234.08 | $234.08 | 248,326 |
| 2023-04-10 | $245.89 | $246.81 | $239.47 | $245.33 | $245.33 | 275,593 |
| 2023-04-06 | $236.44 | $248.47 | $233.87 | $247.58 | $247.58 | 382,484 |
| 2023-04-05 | $237.59 | $241.80 | $232.26 | $236.74 | $236.74 | 192,970 |
| 2023-04-04 | $249.00 | $249.50 | $238.69 | $240.58 | $240.58 | 240,941 |
| 2023-04-03 | $245.56 | $252.88 | $242.35 | $248.87 | $248.87 | 288,673 |
| 2023-03-31 | $235.36 | $242.41 | $233.82 | $242.26 | $242.26 | 304,429 |
| 2023-03-30 | $239.21 | $239.99 | $222.88 | $234.71 | $234.71 | 420,151 |
| 2023-03-29 | $243.47 | $243.47 | $237.19 | $238.29 | $238.29 | 180,048 |
| 2023-03-28 | $239.46 | $245.92 | $238.05 | $240.80 | $240.80 | 179,866 |
| 2023-03-27 | $236.26 | $243.98 | $232.72 | $238.33 | $238.33 | 314,586 |
| 2023-03-24 | $230.97 | $234.67 | $224.76 | $234.67 | $234.67 | 310,664 |
| 2023-03-23 | $233.70 | $233.74 | $222.87 | $231.96 | $231.96 | 549,519 |
| 2023-03-22 | $246.31 | $246.31 | $230.56 | $231.06 | $231.06 | 370,754 |
| 2023-03-21 | $257.28 | $258.62 | $239.35 | $245.64 | $245.64 | 426,555 |
| 2023-03-20 | $250.85 | $258.37 | $246.62 | $255.93 | $255.93 | 366,818 |
| 2023-03-17 | $245.88 | $257.35 | $242.29 | $250.61 | $250.61 | 1,480,296 |
| 2023-03-16 | $237.04 | $246.31 | $231.34 | $245.88 | $245.88 | 448,018 |
| 2023-03-15 | $239.53 | $244.96 | $237.00 | $238.81 | $238.81 | 387,727 |
| 2023-03-14 | $246.50 | $254.06 | $240.37 | $244.58 | $244.58 | 561,147 |
| 2023-03-13 | $239.34 | $246.99 | $237.25 | $240.81 | $240.81 | 624,764 |
| 2023-03-10 | $255.80 | $255.80 | $236.61 | $241.64 | $241.64 | 817,803 |
| 2023-03-09 | $262.55 | $262.99 | $252.48 | $255.40 | $255.40 | 565,695 |
| 2023-03-08 | $267.35 | $268.12 | $257.30 | $260.70 | $260.70 | 305,594 |
| 2023-03-07 | $269.11 | $275.00 | $266.25 | $266.69 | $266.69 | 452,645 |
| 2023-03-06 | $271.85 | $273.98 | $266.29 | $270.93 | $270.93 | 407,116 |
| 2023-03-03 | $269.21 | $277.48 | $266.84 | $272.30 | $272.30 | 408,177 |
| 2023-03-02 | $276.86 | $276.88 | $264.26 | $272.79 | $272.79 | 320,419 |
| 2023-03-01 | $271.01 | $280.78 | $271.01 | $279.19 | $279.19 | 258,192 |
| 2023-02-28 | $273.64 | $276.18 | $270.25 | $271.01 | $271.01 | 348,168 |
| 2023-02-27 | $279.17 | $280.28 | $268.43 | $271.62 | $271.62 | 413,335 |
| 2023-02-24 | $304.72 | $304.85 | $256.14 | $276.20 | $276.20 | 1,061,738 |
| 2023-02-23 | $293.00 | $307.99 | $292.00 | $307.08 | $307.08 | 497,410 |
| 2023-02-22 | $289.87 | $293.00 | $282.00 | $291.84 | $291.84 | 375,414 |
| 2023-02-21 | $300.00 | $302.95 | $285.63 | $288.76 | $288.76 | 465,008 |
| 2023-02-17 | $295.36 | $307.50 | $294.31 | $303.39 | $303.39 | 615,118 |
| 2023-02-16 | $280.13 | $303.09 | $277.02 | $295.04 | $295.04 | 616,700 |
| 2023-02-15 | $267.31 | $282.77 | $260.94 | $282.26 | $282.26 | 318,498 |
| 2023-02-14 | $253.20 | $269.26 | $251.00 | $268.20 | $268.20 | 353,009 |
| 2023-02-13 | $258.38 | $261.79 | $252.93 | $255.36 | $255.36 | 210,858 |
| 2023-02-10 | $258.36 | $262.81 | $254.01 | $257.48 | $257.48 | 381,331 |
| 2023-02-09 | $264.03 | $265.00 | $256.00 | $258.66 | $258.66 | 380,535 |
| 2023-02-08 | $276.50 | $276.50 | $258.25 | $259.92 | $259.92 | 497,657 |
| 2023-02-07 | $277.30 | $277.30 | $271.20 | $275.00 | $275.00 | 323,938 |
| 2023-02-06 | $278.68 | $280.33 | $267.13 | $276.48 | $276.48 | 312,871 |
| 2023-02-03 | $283.22 | $288.00 | $278.98 | $279.79 | $279.79 | 289,455 |
| 2023-02-02 | $291.96 | $292.31 | $277.38 | $286.22 | $286.22 | 373,827 |
| 2023-02-01 | $289.80 | $292.41 | $282.63 | $289.07 | $289.07 | 202,570 |
| 2023-01-31 | $281.08 | $289.86 | $280.20 | $288.25 | $288.25 | 274,835 |
| 2023-01-30 | $290.00 | $290.00 | $273.09 | $281.23 | $281.23 | 375,347 |
| 2023-01-27 | $301.52 | $303.44 | $288.92 | $289.50 | $289.50 | 222,274 |
| 2023-01-26 | $307.00 | $307.00 | $294.55 | $300.64 | $300.64 | 191,852 |
| 2023-01-25 | $304.00 | $309.84 | $300.02 | $304.62 | $304.62 | 172,221 |
| 2023-01-24 | $302.55 | $313.93 | $299.02 | $306.00 | $306.00 | 367,301 |
| 2023-01-23 | $307.00 | $313.63 | $298.01 | $304.94 | $304.94 | 406,017 |
| 2023-01-20 | $302.84 | $306.94 | $294.01 | $306.75 | $306.75 | 359,323 |
| 2023-01-19 | $300.10 | $305.78 | $297.00 | $299.45 | $299.45 | 247,420 |
| 2023-01-18 | $298.63 | $308.37 | $296.34 | $300.73 | $300.73 | 458,135 |
| 2023-01-17 | $297.38 | $297.38 | $285.28 | $295.32 | $295.32 | 341,178 |
| 2023-01-13 | $299.21 | $306.87 | $292.00 | $299.98 | $299.98 | 472,380 |
| 2023-01-12 | $291.06 | $300.92 | $280.89 | $300.84 | $300.84 | 324,317 |
| 2023-01-11 | $302.51 | $302.51 | $288.68 | $291.01 | $291.01 | 374,177 |
| 2023-01-10 | $285.25 | $298.48 | $285.25 | $298.46 | $298.46 | 394,437 |
| 2023-01-09 | $280.28 | $302.36 | $280.07 | $285.80 | $285.80 | 516,132 |
| 2023-01-06 | $272.19 | $282.39 | $265.92 | $281.12 | $281.12 | 513,439 |
| 2023-01-05 | $275.99 | $279.68 | $266.96 | $271.71 | $271.71 | 444,229 |
| 2023-01-04 | $282.21 | $288.14 | $272.60 | $274.48 | $274.48 | 351,923 |
| 2023-01-03 | $294.98 | $294.98 | $276.84 | $285.42 | $285.42 | 484,319 |
| 2022-12-30 | $294.94 | $301.12 | $279.47 | $290.25 | $290.25 | 606,350 |
| 2022-12-29 | $275.00 | $296.56 | $269.12 | $296.54 | $296.54 | 637,869 |
| 2022-12-28 | $259.44 | $272.84 | $256.44 | $270.85 | $270.85 | 500,746 |
| 2022-12-27 | $273.89 | $284.97 | $257.96 | $260.82 | $260.82 | 969,819 |
| 2022-12-23 | $279.25 | $286.06 | $264.72 | $273.56 | $273.56 | 1,272,237 |
| 2022-12-22 | $284.73 | $315.45 | $283.99 | $287.08 | $287.08 | 1,691,147 |
| 2022-12-21 | $250.00 | $289.79 | $246.58 | $289.43 | $289.43 | 2,119,793 |
| 2022-12-20 | $233.21 | $253.95 | $227.00 | $250.00 | $250.00 | 2,380,887 |
| 2022-12-19 | $202.99 | $236.39 | $191.49 | $234.83 | $234.83 | 8,785,863 |
| 2022-12-16 | $62.44 | $65.09 | $60.75 | $63.80 | $63.80 | 814,262 |
| 2022-12-15 | $58.79 | $63.33 | $57.22 | $62.90 | $62.90 | 460,272 |
| 2022-12-14 | $62.24 | $62.65 | $57.21 | $58.39 | $58.39 | 716,321 |
| 2022-12-13 | $65.55 | $65.70 | $61.52 | $62.51 | $62.51 | 418,962 |
| 2022-12-12 | $67.74 | $67.74 | $63.17 | $63.56 | $63.56 | 390,394 |
| 2022-12-09 | $65.13 | $67.81 | $64.23 | $66.91 | $66.91 | 287,715 |
| 2022-12-08 | $67.36 | $70.46 | $64.19 | $65.24 | $65.24 | 339,276 |
| 2022-12-07 | $66.70 | $67.85 | $64.51 | $67.36 | $67.36 | 442,709 |
| 2022-12-06 | $71.50 | $71.97 | $64.00 | $66.31 | $66.31 | 646,894 |
| 2022-12-05 | $81.86 | $83.00 | $71.78 | $72.87 | $72.87 | 484,138 |
| 2022-12-02 | $72.34 | $80.90 | $71.35 | $80.16 | $80.16 | 586,037 |
| 2022-12-01 | $70.62 | $73.40 | $70.00 | $73.12 | $73.12 | 304,211 |
| 2022-11-30 | $69.83 | $72.23 | $69.11 | $70.11 | $70.11 | 445,256 |
| 2022-11-29 | $65.19 | $69.18 | $64.82 | $68.81 | $68.81 | 247,215 |
| 2022-11-28 | $67.24 | $67.50 | $64.65 | $65.34 | $65.34 | 249,497 |
| 2022-11-25 | $66.00 | $67.56 | $65.55 | $67.15 | $67.15 | 92,628 |
| 2022-11-23 | $67.41 | $68.50 | $66.02 | $66.08 | $66.08 | 190,044 |
| 2022-11-22 | $66.59 | $68.33 | $64.34 | $66.50 | $66.50 | 212,516 |
| 2022-11-21 | $72.49 | $72.49 | $63.26 | $66.58 | $66.58 | 569,738 |
| 2022-11-18 | $71.23 | $73.02 | $69.34 | $72.80 | $72.80 | 461,494 |
| 2022-11-17 | $69.70 | $71.22 | $68.70 | $69.81 | $69.81 | 177,627 |
| 2022-11-16 | $70.15 | $72.10 | $69.00 | $70.20 | $70.20 | 215,954 |
| 2022-11-15 | $73.99 | $74.29 | $70.01 | $70.52 | $70.52 | 219,508 |
| 2022-11-14 | $73.30 | $76.73 | $71.42 | $71.45 | $71.45 | 257,152 |
| 2022-11-11 | $69.06 | $73.78 | $69.06 | $73.31 | $73.31 | 198,774 |
| 2022-11-10 | $66.69 | $69.92 | $64.97 | $69.32 | $69.32 | 298,422 |
| 2022-11-09 | $63.61 | $64.35 | $61.58 | $63.77 | $63.77 | 269,243 |
| 2022-11-08 | $64.77 | $66.61 | $63.51 | $63.91 | $63.91 | 256,545 |
| 2022-11-07 | $66.88 | $67.84 | $63.88 | $64.66 | $64.66 | 306,683 |
| 2022-11-04 | $67.00 | $67.85 | $64.27 | $66.31 | $66.31 | 313,473 |
| 2022-11-03 | $69.17 | $73.47 | $65.50 | $66.58 | $66.58 | 345,082 |
| 2022-11-02 | $74.13 | $75.21 | $70.72 | $71.09 | $71.09 | 223,250 |
| 2022-11-01 | $72.28 | $75.50 | $71.84 | $73.92 | $73.92 | 252,888 |
| 2022-10-31 | $73.48 | $73.94 | $70.52 | $70.82 | $70.82 | 199,291 |
| 2022-10-28 | $71.63 | $73.63 | $70.60 | $73.46 | $73.46 | 203,196 |
| 2022-10-27 | $72.06 | $74.00 | $70.85 | $71.09 | $71.09 | 206,023 |
| 2022-10-26 | $70.86 | $73.51 | $70.22 | $71.33 | $71.33 | 162,178 |
| 2022-10-25 | $69.83 | $73.29 | $69.83 | $70.88 | $70.88 | 265,202 |
| 2022-10-24 | $67.99 | $71.07 | $66.36 | $69.74 | $69.74 | 257,070 |
| 2022-10-21 | $65.50 | $67.98 | $64.26 | $67.63 | $67.63 | 389,536 |
| 2022-10-20 | $65.47 | $68.93 | $64.75 | $65.28 | $65.28 | 235,277 |
| 2022-10-19 | $72.31 | $72.31 | $63.89 | $65.77 | $65.77 | 424,609 |
| 2022-10-18 | $71.49 | $75.67 | $71.26 | $73.18 | $73.18 | 324,146 |
| 2022-10-17 | $65.85 | $71.09 | $65.50 | $70.28 | $70.28 | 303,543 |
| 2022-10-14 | $67.55 | $68.50 | $63.92 | $64.69 | $64.69 | 284,379 |
| 2022-10-13 | $66.59 | $68.73 | $64.00 | $66.77 | $66.77 | 343,348 |
| 2022-10-12 | $70.62 | $71.73 | $67.36 | $69.31 | $69.31 | 259,886 |
| 2022-10-11 | $69.29 | $71.35 | $68.14 | $70.38 | $70.38 | 308,710 |
| 2022-10-10 | $74.55 | $75.33 | $69.77 | $69.79 | $69.79 | 258,198 |
| 2022-10-07 | $75.00 | $76.78 | $74.43 | $75.03 | $75.03 | 323,682 |
| 2022-10-06 | $72.82 | $76.50 | $71.66 | $75.09 | $75.09 | 365,924 |
| 2022-10-05 | $67.60 | $73.49 | $66.75 | $73.07 | $73.07 | 326,791 |
| 2022-10-04 | $65.59 | $68.53 | $65.17 | $68.42 | $68.42 | 256,621 |
| 2022-10-03 | $66.48 | $66.48 | $63.85 | $64.77 | $64.77 | 281,397 |
| 2022-09-30 | $62.27 | $66.71 | $62.27 | $64.99 | $64.99 | 290,096 |
| 2022-09-29 | $68.25 | $68.53 | $62.71 | $62.89 | $62.89 | 290,184 |
| 2022-09-28 | $65.70 | $68.89 | $65.18 | $68.65 | $68.65 | 254,357 |
| 2022-09-27 | $63.89 | $66.09 | $63.25 | $65.08 | $65.08 | 199,652 |
| 2022-09-26 | $64.99 | $68.67 | $62.91 | $63.02 | $63.02 | 202,994 |
| 2022-09-23 | $62.45 | $65.25 | $61.49 | $65.14 | $65.14 | 284,564 |
| 2022-09-22 | $62.00 | $63.09 | $60.30 | $62.49 | $62.49 | 176,008 |
| 2022-09-21 | $65.83 | $65.83 | $61.31 | $61.63 | $61.63 | 219,172 |
| 2022-09-20 | $64.66 | $66.32 | $64.09 | $65.14 | $65.14 | 170,104 |
| 2022-09-19 | $68.64 | $68.64 | $64.96 | $65.66 | $65.66 | 328,317 |
| 2022-09-16 | $68.73 | $69.74 | $66.81 | $69.31 | $69.31 | 517,516 |
| 2022-09-15 | $68.49 | $70.57 | $67.72 | $69.60 | $69.60 | 183,218 |
| 2022-09-14 | $68.48 | $71.59 | $67.54 | $69.11 | $69.11 | 193,590 |
| 2022-09-13 | $76.10 | $76.15 | $67.84 | $69.01 | $69.01 | 513,261 |
| 2022-09-12 | $65.00 | $71.25 | $64.91 | $71.23 | $71.23 | 255,293 |
| 2022-09-09 | $66.50 | $67.25 | $62.59 | $64.86 | $64.86 | 266,772 |
| 2022-09-08 | $65.57 | $68.87 | $65.57 | $66.25 | $66.25 | 179,804 |
| 2022-09-07 | $66.00 | $69.35 | $65.23 | $66.08 | $66.08 | 266,520 |
| 2022-09-06 | $71.18 | $71.18 | $66.16 | $66.42 | $66.42 | 169,913 |
| 2022-09-02 | $74.00 | $74.37 | $70.52 | $71.71 | $71.71 | 124,190 |
| 2022-09-01 | $71.51 | $73.85 | $68.83 | $73.70 | $73.70 | 176,816 |
| 2022-08-31 | $66.86 | $73.46 | $66.86 | $72.12 | $72.12 | 242,189 |
| 2022-08-30 | $67.60 | $69.40 | $63.78 | $65.94 | $65.94 | 244,618 |
| 2022-08-29 | $69.00 | $70.17 | $67.18 | $67.35 | $67.35 | 185,264 |
| 2022-08-26 | $73.93 | $74.13 | $69.03 | $70.06 | $70.06 | 200,140 |
| 2022-08-25 | $77.56 | $77.56 | $71.75 | $73.82 | $73.82 | 158,011 |
| 2022-08-24 | $74.62 | $79.08 | $74.62 | $77.53 | $77.53 | 169,421 |
| 2022-08-23 | $70.90 | $76.18 | $70.58 | $75.08 | $75.08 | 167,286 |
| 2022-08-22 | $69.99 | $72.47 | $69.03 | $70.21 | $70.21 | 188,216 |
| 2022-08-19 | $72.50 | $72.50 | $69.16 | $70.68 | $70.68 | 163,484 |
| 2022-08-18 | $74.40 | $74.40 | $70.76 | $73.21 | $73.21 | 114,245 |
| 2022-08-17 | $75.81 | $77.15 | $74.18 | $74.55 | $74.55 | 110,490 |
| 2022-08-16 | $76.86 | $78.28 | $76.12 | $77.03 | $77.03 | 164,649 |
| 2022-08-15 | $72.47 | $78.06 | $70.23 | $76.71 | $76.71 | 186,166 |
| 2022-08-12 | $70.21 | $74.27 | $70.21 | $73.34 | $73.34 | 183,843 |
| 2022-08-11 | $73.80 | $75.23 | $69.40 | $70.21 | $70.21 | 185,007 |
| 2022-08-10 | $74.46 | $74.73 | $72.22 | $73.75 | $73.75 | 130,983 |
| 2022-08-09 | $75.13 | $76.01 | $70.56 | $72.59 | $72.59 | 141,686 |
| 2022-08-08 | $80.00 | $82.00 | $73.31 | $76.60 | $76.60 | 261,249 |
| 2022-08-05 | $73.30 | $80.32 | $71.57 | $79.51 | $79.51 | 329,463 |
| 2022-08-04 | $66.10 | $71.84 | $65.05 | $71.84 | $71.84 | 223,080 |
| 2022-08-03 | $62.52 | $66.25 | $62.52 | $64.73 | $64.73 | 137,450 |
| 2022-08-02 | $60.29 | $62.31 | $60.00 | $61.43 | $61.43 | 146,774 |
| 2022-08-01 | $62.45 | $63.48 | $59.47 | $60.57 | $60.57 | 192,601 |
| 2022-07-29 | $64.11 | $64.11 | $60.50 | $62.82 | $62.82 | 187,689 |
| 2022-07-28 | $66.80 | $67.21 | $63.40 | $64.93 | $64.93 | 169,053 |
| 2022-07-27 | $67.39 | $67.46 | $65.55 | $66.77 | $66.77 | 137,834 |
| 2022-07-26 | $65.72 | $67.61 | $65.05 | $66.86 | $66.86 | 129,012 |
| 2022-07-25 | $66.45 | $67.27 | $65.28 | $66.10 | $66.10 | 133,490 |
| 2022-07-22 | $69.65 | $69.69 | $66.14 | $66.44 | $66.44 | 155,931 |
| 2022-07-21 | $71.86 | $72.20 | $68.88 | $69.52 | $69.52 | 143,532 |
| 2022-07-20 | $70.30 | $72.89 | $69.79 | $71.82 | $71.82 | 164,788 |
| 2022-07-19 | $67.33 | $70.06 | $67.01 | $69.80 | $69.80 | 160,965 |
| 2022-07-18 | $69.89 | $72.03 | $66.53 | $66.84 | $66.84 | 221,108 |
| 2022-07-15 | $69.46 | $69.48 | $66.88 | $69.19 | $69.19 | 156,182 |
| 2022-07-14 | $70.91 | $71.18 | $67.01 | $68.23 | $68.23 | 155,343 |
| 2022-07-13 | $68.01 | $72.05 | $66.91 | $71.33 | $71.33 | 159,028 |
| 2022-07-12 | $66.90 | $70.44 | $65.09 | $69.13 | $69.13 | 200,509 |
| 2022-07-11 | $72.44 | $73.96 | $66.70 | $67.09 | $67.09 | 247,770 |
| 2022-07-08 | $72.35 | $74.90 | $70.39 | $72.80 | $72.80 | 248,057 |
| 2022-07-07 | $76.80 | $80.46 | $75.85 | $77.35 | $77.35 | 192,370 |
| 2022-07-06 | $79.08 | $81.62 | $76.27 | $76.62 | $76.62 | 148,234 |
| 2022-07-05 | $73.52 | $78.86 | $72.17 | $78.55 | $78.55 | 205,005 |
| 2022-07-01 | $71.87 | $74.17 | $71.43 | $73.59 | $73.59 | 133,642 |
| 2022-06-30 | $70.84 | $72.90 | $70.03 | $71.58 | $71.58 | 184,719 |
| 2022-06-29 | $71.25 | $73.50 | $70.48 | $71.94 | $71.94 | 167,736 |
| 2022-06-28 | $74.58 | $76.11 | $70.18 | $71.83 | $71.83 | 222,024 |
| 2022-06-27 | $84.82 | $85.82 | $74.79 | $75.30 | $75.30 | 343,205 |
| 2022-06-24 | $86.20 | $86.98 | $82.37 | $83.46 | $83.46 | 210,781 |
| 2022-06-23 | $77.81 | $84.71 | $77.15 | $84.65 | $84.65 | 192,871 |
| 2022-06-22 | $71.47 | $78.45 | $71.47 | $77.30 | $77.30 | 173,956 |
| 2022-06-21 | $71.66 | $75.33 | $71.47 | $72.27 | $72.27 | 159,457 |
| 2022-06-17 | $65.72 | $71.79 | $65.49 | $70.31 | $70.31 | 231,914 |
| 2022-06-16 | $66.01 | $66.66 | $63.31 | $65.06 | $65.06 | 176,148 |
| 2022-06-15 | $69.60 | $70.42 | $65.61 | $67.90 | $67.90 | 239,072 |
| 2022-06-14 | $69.57 | $69.57 | $65.83 | $68.95 | $68.95 | 140,856 |
| 2022-06-13 | $70.57 | $70.65 | $66.23 | $68.84 | $68.84 | 196,713 |
| 2022-06-10 | $74.48 | $75.54 | $70.37 | $73.79 | $73.79 | 261,030 |
| 2022-06-09 | $74.20 | $78.08 | $72.74 | $76.47 | $76.47 | 207,686 |
| 2022-06-08 | $72.61 | $75.19 | $72.61 | $74.30 | $74.30 | 153,599 |
| 2022-06-07 | $68.72 | $73.73 | $68.72 | $73.25 | $73.25 | 157,466 |
| 2022-06-06 | $73.06 | $73.81 | $68.47 | $69.36 | $69.36 | 133,981 |
| 2022-06-03 | $67.62 | $71.91 | $67.51 | $71.64 | $71.64 | 194,837 |
| 2022-06-02 | $66.00 | $67.98 | $65.34 | $67.90 | $67.90 | 117,859 |
| 2022-06-01 | $66.55 | $68.35 | $64.51 | $66.06 | $66.06 | 108,363 |
| 2022-05-31 | $68.10 | $68.20 | $64.89 | $66.39 | $66.39 | 153,705 |
| 2022-05-27 | $68.47 | $69.00 | $65.03 | $68.69 | $68.69 | 135,278 |
| 2022-05-26 | $66.04 | $69.75 | $66.04 | $68.41 | $68.41 | 238,897 |
| 2022-05-25 | $63.12 | $66.21 | $63.12 | $66.14 | $66.14 | 159,557 |
| 2022-05-24 | $65.54 | $65.54 | $62.71 | $63.19 | $63.19 | 159,913 |
| 2022-05-23 | $67.40 | $67.75 | $64.89 | $66.19 | $66.19 | 106,148 |
| 2022-05-20 | $68.48 | $69.85 | $64.35 | $66.71 | $66.71 | 135,013 |
| 2022-05-19 | $66.49 | $68.16 | $65.48 | $67.88 | $67.88 | 144,632 |
| 2022-05-18 | $67.63 | $68.78 | $65.63 | $66.67 | $66.67 | 173,699 |
| 2022-05-17 | $67.80 | $69.78 | $67.04 | $69.67 | $69.67 | 118,429 |
| 2022-05-16 | $65.11 | $69.13 | $64.25 | $66.45 | $66.45 | 111,962 |
| 2022-05-13 | $64.72 | $66.90 | $64.11 | $65.73 | $65.73 | 168,819 |
| 2022-05-12 | $59.12 | $63.29 | $59.12 | $63.28 | $63.28 | 250,669 |
| 2022-05-11 | $64.25 | $67.64 | $59.25 | $60.00 | $60.00 | 295,806 |
| 2022-05-10 | $59.01 | $64.92 | $58.81 | $64.44 | $64.44 | 341,652 |
| 2022-05-09 | $59.82 | $65.00 | $57.15 | $58.04 | $58.04 | 498,075 |
| 2022-05-06 | $65.33 | $66.25 | $63.11 | $64.59 | $64.59 | 293,505 |
| 2022-05-05 | $69.18 | $71.19 | $65.53 | $66.50 | $66.50 | 206,685 |
| 2022-05-04 | $69.91 | $71.59 | $66.51 | $69.63 | $69.63 | 347,687 |
| 2022-05-03 | $71.26 | $71.56 | $68.31 | $69.20 | $69.20 | 172,588 |
| 2022-05-02 | $70.00 | $72.12 | $69.05 | $71.46 | $71.46 | 295,364 |
| 2022-04-29 | $70.73 | $72.17 | $69.79 | $70.00 | $70.00 | 152,252 |
| 2022-04-28 | $72.26 | $72.34 | $67.46 | $70.55 | $70.55 | 221,091 |
| 2022-04-27 | $73.23 | $74.52 | $70.78 | $70.93 | $70.93 | 169,611 |
| 2022-04-26 | $77.85 | $78.25 | $72.73 | $72.83 | $72.83 | 193,308 |
| 2022-04-25 | $74.50 | $78.90 | $74.50 | $78.72 | $78.72 | 103,381 |
| 2022-04-22 | $72.86 | $76.24 | $72.86 | $75.59 | $75.59 | 145,637 |
| 2022-04-21 | $79.37 | $80.68 | $74.33 | $74.55 | $74.55 | 159,632 |
| 2022-04-20 | $77.97 | $79.15 | $75.32 | $78.38 | $78.38 | 114,260 |
| 2022-04-19 | $76.49 | $78.74 | $75.20 | $77.32 | $77.32 | 223,500 |
| 2022-04-18 | $79.56 | $79.56 | $75.47 | $76.53 | $76.53 | 240,266 |
| 2022-04-14 | $84.06 | $84.06 | $79.41 | $79.47 | $79.47 | 247,487 |
| 2022-04-13 | $82.33 | $85.74 | $82.26 | $84.28 | $84.28 | 198,993 |
| 2022-04-12 | $85.70 | $87.85 | $82.38 | $82.41 | $82.41 | 306,122 |
| 2022-04-11 | $88.22 | $89.08 | $84.68 | $84.95 | $84.95 | 254,401 |
| 2022-04-08 | $91.69 | $92.25 | $88.05 | $89.88 | $89.88 | 216,308 |
| 2022-04-07 | $94.83 | $95.99 | $92.03 | $92.49 | $92.49 | 118,566 |
| 2022-04-06 | $91.88 | $96.08 | $91.88 | $95.30 | $95.30 | 168,752 |
| 2022-04-05 | $97.83 | $98.50 | $92.54 | $93.58 | $93.58 | 179,595 |
| 2022-04-04 | $100.30 | $100.68 | $97.14 | $97.83 | $97.83 | 207,652 |
| 2022-04-01 | $98.94 | $100.90 | $98.42 | $100.20 | $100.20 | 195,470 |
| 2022-03-31 | $99.58 | $100.98 | $97.91 | $98.12 | $98.12 | 97,945 |
| 2022-03-30 | $101.94 | $105.93 | $98.85 | $99.42 | $99.42 | 124,879 |
| 2022-03-29 | $97.22 | $104.27 | $97.22 | $101.89 | $101.89 | 260,174 |
| 2022-03-28 | $94.95 | $96.77 | $93.97 | $95.76 | $95.76 | 87,493 |
| 2022-03-25 | $95.40 | $95.62 | $93.64 | $94.68 | $94.68 | 88,695 |
| 2022-03-24 | $96.34 | $97.41 | $94.37 | $95.96 | $95.96 | 126,540 |
| 2022-03-23 | $98.53 | $99.60 | $94.77 | $94.79 | $94.79 | 146,446 |
| 2022-03-22 | $94.65 | $100.00 | $94.65 | $99.16 | $99.16 | 133,206 |
| 2022-03-21 | $98.21 | $99.13 | $94.46 | $94.75 | $94.75 | 169,945 |
| 2022-03-18 | $98.00 | $101.18 | $97.04 | $98.71 | $98.71 | 290,456 |
| 2022-03-17 | $92.53 | $98.34 | $92.53 | $98.14 | $98.14 | 152,262 |
| 2022-03-16 | $91.50 | $93.52 | $89.95 | $92.98 | $92.98 | 157,419 |
| 2022-03-15 | $90.60 | $92.40 | $88.71 | $90.00 | $90.00 | 140,795 |
| 2022-03-14 | $95.76 | $97.83 | $89.56 | $90.65 | $90.65 | 197,868 |
| 2022-03-11 | $100.62 | $102.95 | $95.17 | $95.58 | $95.58 | 223,867 |
| 2022-03-10 | $96.47 | $100.61 | $96.06 | $99.27 | $99.27 | 141,669 |
| 2022-03-09 | $96.78 | $100.30 | $93.88 | $98.57 | $98.57 | 227,454 |
| 2022-03-08 | $94.02 | $97.60 | $90.80 | $94.38 | $94.38 | 169,545 |
| 2022-03-07 | $90.66 | $94.95 | $90.66 | $93.43 | $93.43 | 135,895 |
| 2022-03-04 | $92.40 | $93.35 | $90.26 | $91.23 | $91.23 | 103,588 |
| 2022-03-03 | $97.60 | $97.60 | $92.10 | $93.18 | $93.18 | 174,597 |
| 2022-03-02 | $98.15 | $98.65 | $95.25 | $96.62 | $96.62 | 139,653 |
| 2022-03-01 | $93.19 | $100.86 | $93.19 | $98.05 | $98.05 | 248,896 |
| 2022-02-28 | $92.69 | $95.29 | $91.55 | $92.85 | $92.85 | 157,150 |
| 2022-02-25 | $93.90 | $94.46 | $90.14 | $93.53 | $93.53 | 153,584 |
| 2022-02-24 | $84.23 | $93.22 | $83.52 | $92.87 | $92.87 | 326,421 |
| 2022-02-23 | $87.56 | $89.33 | $86.06 | $86.69 | $86.69 | 198,757 |
| 2022-02-22 | $84.18 | $89.44 | $84.00 | $87.09 | $87.09 | 254,354 |
| 2022-02-18 | $85.88 | $87.51 | $84.75 | $85.49 | $85.49 | 298,307 |
| 2022-02-17 | $89.34 | $89.50 | $85.06 | $85.84 | $85.84 | 150,982 |
| 2022-02-16 | $88.56 | $90.59 | $87.21 | $89.74 | $89.74 | 135,963 |
| 2022-02-15 | $86.31 | $90.52 | $85.68 | $89.91 | $89.91 | 197,233 |
| 2022-02-14 | $87.61 | $90.01 | $84.13 | $84.38 | $84.38 | 281,395 |
| 2022-02-11 | $89.93 | $92.45 | $86.60 | $87.37 | $87.37 | 319,385 |
| 2022-02-10 | $87.70 | $95.29 | $84.84 | $90.28 | $90.28 | 463,926 |
| 2022-02-09 | $81.93 | $90.89 | $81.93 | $90.41 | $90.41 | 406,480 |
| 2022-02-08 | $77.50 | $82.74 | $75.85 | $81.40 | $81.40 | 371,861 |
| 2022-02-07 | $70.57 | $79.47 | $70.31 | $78.07 | $78.07 | 341,134 |
| 2022-02-04 | $66.23 | $72.68 | $66.23 | $70.57 | $70.57 | 345,213 |
| 2022-02-03 | $62.42 | $67.72 | $61.00 | $66.11 | $66.11 | 379,145 |
| 2022-02-02 | $62.34 | $63.86 | $59.15 | $61.90 | $61.90 | 397,602 |
| 2022-02-01 | $57.56 | $63.41 | $54.34 | $62.55 | $62.55 | 413,405 |
| 2022-01-31 | $59.20 | $59.99 | $56.43 | $57.58 | $57.58 | 1,228,777 |
| 2022-01-28 | $54.96 | $56.54 | $52.33 | $56.39 | $56.39 | 337,241 |
| 2022-01-27 | $62.42 | $63.50 | $55.28 | $55.89 | $55.89 | 296,800 |
| 2022-01-26 | $63.95 | $65.88 | $60.22 | $61.60 | $61.60 | 192,209 |
| 2022-01-25 | $61.84 | $64.00 | $58.88 | $62.83 | $62.83 | 203,968 |
| 2022-01-24 | $61.83 | $64.58 | $58.29 | $63.00 | $63.00 | 325,560 |
| 2022-01-21 | $64.73 | $66.23 | $63.02 | $63.57 | $63.57 | 242,181 |
| 2022-01-20 | $69.08 | $71.47 | $65.01 | $65.26 | $65.26 | 190,796 |
| 2022-01-19 | $72.41 | $73.34 | $68.01 | $68.34 | $68.34 | 199,434 |
| 2022-01-18 | $76.81 | $77.28 | $71.77 | $72.03 | $72.03 | 190,658 |
| 2022-01-14 | $76.31 | $78.60 | $73.40 | $78.45 | $78.45 | 136,765 |
| 2022-01-13 | $78.65 | $79.61 | $74.79 | $76.85 | $76.85 | 149,117 |
| 2022-01-12 | $84.84 | $84.84 | $77.39 | $77.74 | $77.74 | 196,948 |
| 2022-01-11 | $81.19 | $84.16 | $80.88 | $83.87 | $83.87 | 114,224 |
| 2022-01-10 | $77.49 | $83.48 | $77.27 | $81.83 | $81.83 | 234,742 |
| 2022-01-07 | $80.89 | $82.77 | $76.68 | $77.25 | $77.25 | 139,979 |
| 2022-01-06 | $82.82 | $82.82 | $77.70 | $81.31 | $81.31 | 131,969 |
| 2022-01-05 | $88.97 | $90.36 | $81.75 | $81.91 | $81.91 | 330,450 |
| 2022-01-04 | $89.31 | $91.27 | $88.17 | $89.08 | $89.08 | 170,438 |
| 2022-01-03 | $85.85 | $90.26 | $84.76 | $90.12 | $90.12 | 141,523 |
| 2021-12-31 | $85.29 | $86.99 | $84.34 | $84.74 | $84.74 | 217,906 |
| 2021-12-30 | $81.40 | $87.29 | $80.21 | $84.89 | $84.89 | 180,367 |
| 2021-12-29 | $81.78 | $83.19 | $80.71 | $82.46 | $82.46 | 78,959 |
| 2021-12-28 | $84.65 | $86.90 | $81.99 | $82.36 | $82.36 | 74,955 |
| 2021-12-27 | $87.11 | $87.11 | $85.08 | $85.76 | $85.76 | 111,032 |
| 2021-12-23 | $84.53 | $87.80 | $83.46 | $87.26 | $87.26 | 131,714 |
| 2021-12-22 | $80.98 | $85.47 | $79.78 | $84.24 | $84.24 | 157,243 |
| 2021-12-21 | $79.53 | $81.42 | $78.38 | $80.76 | $80.76 | 237,696 |
| 2021-12-20 | $77.00 | $79.92 | $74.21 | $79.90 | $79.90 | 344,029 |
| 2021-12-17 | $75.79 | $80.69 | $75.79 | $77.56 | $77.56 | 807,307 |
| 2021-12-16 | $75.78 | $76.30 | $74.01 | $75.93 | $75.93 | 178,717 |
| 2021-12-15 | $75.00 | $75.40 | $68.56 | $74.88 | $74.88 | 225,526 |
| 2021-12-14 | $73.98 | $74.93 | $71.02 | $72.35 | $72.35 | 146,099 |
| 2021-12-13 | $72.03 | $74.82 | $71.28 | $74.26 | $74.26 | 162,306 |
| 2021-12-10 | $73.96 | $75.22 | $71.09 | $72.34 | $72.34 | 169,696 |
| 2021-12-09 | $76.90 | $78.18 | $73.02 | $73.47 | $73.47 | 201,041 |
| 2021-12-08 | $78.52 | $78.52 | $75.29 | $77.50 | $77.50 | 159,096 |
| 2021-12-07 | $78.28 | $80.02 | $77.03 | $78.70 | $78.70 | 200,388 |
| 2021-12-06 | $78.80 | $78.84 | $76.50 | $77.23 | $77.23 | 123,493 |
| 2021-12-03 | $82.73 | $82.73 | $77.37 | $78.03 | $78.03 | 147,532 |
| 2021-12-02 | $80.77 | $83.12 | $78.75 | $82.83 | $82.83 | 144,253 |
| 2021-12-01 | $84.45 | $84.45 | $80.23 | $80.26 | $80.26 | 142,487 |
| 2021-11-30 | $81.17 | $83.25 | $79.59 | $82.71 | $82.71 | 156,266 |
| 2021-11-29 | $82.50 | $85.23 | $81.02 | $81.80 | $81.80 | 111,324 |
| 2021-11-26 | $83.38 | $84.64 | $81.00 | $82.06 | $82.06 | 92,983 |
| 2021-11-24 | $81.69 | $85.62 | $80.85 | $85.14 | $85.14 | 70,270 |
| 2021-11-23 | $80.64 | $82.98 | $78.92 | $82.05 | $82.05 | 118,635 |
| 2021-11-22 | $83.33 | $84.26 | $80.62 | $80.64 | $80.64 | 120,492 |
| 2021-11-19 | $82.87 | $84.98 | $82.13 | $82.40 | $82.40 | 107,692 |
| 2021-11-18 | $87.64 | $88.40 | $83.23 | $83.35 | $83.35 | 131,731 |
| 2021-11-17 | $88.71 | $90.91 | $86.10 | $86.96 | $86.96 | 116,556 |
| 2021-11-16 | $90.71 | $91.75 | $88.70 | $89.54 | $89.54 | 88,642 |
| 2021-11-15 | $90.98 | $90.98 | $88.53 | $90.37 | $90.37 | 65,107 |
| 2021-11-12 | $92.97 | $94.07 | $89.62 | $90.84 | $90.84 | 55,901 |
| 2021-11-11 | $90.37 | $91.91 | $89.30 | $91.90 | $91.90 | 56,507 |
| 2021-11-10 | $91.46 | $93.01 | $88.73 | $90.26 | $90.26 | 95,214 |
| 2021-11-09 | $91.51 | $93.01 | $89.51 | $92.03 | $92.03 | 79,712 |
| 2021-11-08 | $94.26 | $97.15 | $91.38 | $91.82 | $91.82 | 99,513 |
| 2021-11-05 | $96.87 | $102.42 | $91.94 | $93.04 | $93.04 | 191,470 |
| 2021-11-04 | $94.49 | $98.71 | $94.37 | $95.09 | $95.09 | 229,064 |
| 2021-11-03 | $85.10 | $94.80 | $83.80 | $93.54 | $93.54 | 327,841 |
| 2021-11-02 | $81.57 | $85.10 | $79.04 | $85.00 | $85.00 | 101,595 |
| 2021-11-01 | $78.08 | $82.00 | $76.98 | $81.95 | $81.95 | 82,955 |
| 2021-10-29 | $78.93 | $80.58 | $77.46 | $77.75 | $77.75 | 61,537 |
| 2021-10-28 | $75.07 | $79.00 | $74.80 | $78.99 | $78.99 | 96,250 |
| 2021-10-27 | $76.95 | $77.31 | $74.18 | $74.23 | $74.23 | 86,079 |
| 2021-10-26 | $79.08 | $79.10 | $76.85 | $77.04 | $77.04 | 71,524 |
| 2021-10-25 | $78.41 | $79.97 | $77.65 | $78.62 | $78.62 | 68,872 |
| 2021-10-22 | $77.76 | $78.49 | $75.36 | $78.31 | $78.31 | 81,417 |
| 2021-10-21 | $79.05 | $80.47 | $77.17 | $77.41 | $77.41 | 99,769 |
| 2021-10-20 | $82.29 | $82.29 | $78.87 | $79.35 | $79.35 | 99,483 |
| 2021-10-19 | $83.22 | $84.50 | $80.37 | $80.57 | $80.57 | 103,212 |
| 2021-10-18 | $85.96 | $85.96 | $82.90 | $83.24 | $83.24 | 96,190 |
| 2021-10-15 | $84.61 | $87.02 | $83.78 | $86.17 | $86.17 | 97,534 |
| 2021-10-14 | $81.94 | $85.25 | $81.01 | $83.53 | $83.53 | 161,559 |
| 2021-10-13 | $82.80 | $83.93 | $80.90 | $81.25 | $81.25 | 66,103 |
| 2021-10-12 | $81.40 | $84.60 | $81.20 | $82.20 | $82.20 | 126,693 |
| 2021-10-11 | $80.79 | $83.66 | $80.79 | $81.34 | $81.34 | 83,659 |
| 2021-10-08 | $80.67 | $81.64 | $80.22 | $80.79 | $80.79 | 55,049 |
| 2021-10-07 | $80.99 | $81.94 | $80.00 | $80.88 | $80.88 | 156,960 |
| 2021-10-06 | $77.85 | $79.00 | $77.17 | $78.35 | $78.35 | 85,468 |
| 2021-10-05 | $79.15 | $80.15 | $76.03 | $78.62 | $78.62 | 138,739 |
| 2021-10-04 | $79.80 | $80.23 | $78.15 | $78.83 | $78.83 | 91,743 |
| 2021-10-01 | $80.08 | $82.01 | $78.94 | $80.45 | $80.45 | 121,412 |
| 2021-09-30 | $80.51 | $81.88 | $79.79 | $79.79 | $79.79 | 53,260 |
| 2021-09-29 | $82.29 | $82.78 | $79.66 | $80.03 | $80.03 | 90,642 |
| 2021-09-28 | $84.49 | $84.49 | $81.00 | $81.63 | $81.63 | 91,296 |
| 2021-09-27 | $84.61 | $86.25 | $83.16 | $84.70 | $84.70 | 137,420 |
| 2021-09-24 | $84.88 | $89.48 | $84.07 | $84.89 | $84.89 | 175,188 |
| 2021-09-23 | $78.80 | $85.07 | $78.39 | $84.96 | $84.96 | 110,927 |
| 2021-09-22 | $78.82 | $79.83 | $78.10 | $78.65 | $78.65 | 47,650 |
| 2021-09-21 | $78.51 | $79.95 | $77.88 | $78.44 | $78.44 | 61,408 |
| 2021-09-20 | $80.16 | $81.03 | $77.60 | $78.42 | $78.42 | 124,652 |
| 2021-09-17 | $80.90 | $82.30 | $80.18 | $81.74 | $81.74 | 328,901 |
| 2021-09-16 | $79.42 | $80.50 | $77.73 | $80.15 | $80.15 | 62,162 |
| 2021-09-15 | $79.48 | $80.39 | $78.52 | $79.38 | $79.38 | 92,790 |
| 2021-09-14 | $80.12 | $80.92 | $78.90 | $79.18 | $79.18 | 79,028 |
| 2021-09-13 | $80.24 | $81.75 | $79.89 | $79.99 | $79.99 | 129,314 |
| 2021-09-10 | $80.24 | $80.63 | $78.76 | $80.12 | $80.12 | 114,861 |
| 2021-09-09 | $78.23 | $82.41 | $78.06 | $80.11 | $80.11 | 91,493 |
| 2021-09-08 | $79.88 | $80.57 | $78.05 | $78.35 | $78.35 | 110,934 |
| 2021-09-07 | $80.57 | $81.75 | $78.93 | $79.69 | $79.69 | 100,952 |
| 2021-09-03 | $83.59 | $83.59 | $80.09 | $80.76 | $80.76 | 89,272 |
| 2021-09-02 | $83.99 | $84.94 | $83.51 | $83.94 | $83.94 | 93,230 |
| 2021-09-01 | $82.75 | $84.89 | $82.75 | $83.66 | $83.66 | 94,275 |
| 2021-08-31 | $83.20 | $84.74 | $82.72 | $82.75 | $82.75 | 142,209 |
| 2021-08-30 | $83.61 | $85.78 | $82.95 | $83.07 | $83.07 | 77,124 |
| 2021-08-27 | $81.99 | $84.91 | $81.78 | $83.00 | $83.00 | 116,155 |
| 2021-08-26 | $82.46 | $83.45 | $81.57 | $81.68 | $81.68 | 71,227 |
| 2021-08-25 | $81.95 | $82.86 | $81.08 | $82.46 | $82.46 | 55,767 |
| 2021-08-24 | $84.06 | $84.06 | $82.00 | $82.25 | $82.25 | 80,158 |
| 2021-08-23 | $81.39 | $83.95 | $80.00 | $83.88 | $83.88 | 111,243 |
| 2021-08-20 | $78.51 | $81.17 | $78.51 | $80.52 | $80.52 | 126,326 |
| 2021-08-19 | $80.53 | $80.95 | $78.61 | $78.78 | $78.78 | 84,042 |
| 2021-08-18 | $82.58 | $82.64 | $80.61 | $80.79 | $80.79 | 75,168 |
| 2021-08-17 | $82.26 | $83.92 | $81.52 | $82.25 | $82.25 | 85,106 |
| 2021-08-16 | $84.50 | $85.24 | $82.39 | $82.91 | $82.91 | 69,287 |
| 2021-08-13 | $85.33 | $87.07 | $84.43 | $84.86 | $84.86 | 73,998 |
| 2021-08-12 | $84.35 | $86.27 | $83.72 | $85.43 | $85.43 | 65,401 |
| 2021-08-11 | $85.30 | $85.30 | $83.59 | $84.66 | $84.66 | 60,280 |
| 2021-08-10 | $87.98 | $87.98 | $84.40 | $85.24 | $85.24 | 99,964 |
| 2021-08-09 | $90.62 | $90.91 | $87.01 | $87.37 | $87.37 | 72,967 |
| 2021-08-06 | $91.07 | $91.55 | $87.07 | $90.95 | $90.95 | 116,155 |
| 2021-08-05 | $84.75 | $88.86 | $84.50 | $88.82 | $88.82 | 95,919 |
| 2021-08-04 | $84.60 | $87.17 | $84.46 | $84.58 | $84.58 | 70,629 |
| 2021-08-03 | $88.34 | $88.54 | $84.35 | $85.39 | $85.39 | 107,707 |
| 2021-08-02 | $87.68 | $88.13 | $86.04 | $87.92 | $87.92 | 138,961 |
| 2021-07-30 | $86.12 | $87.73 | $85.99 | $87.32 | $87.32 | 75,225 |
| 2021-07-29 | $88.78 | $89.69 | $86.24 | $86.45 | $86.45 | 78,141 |
| 2021-07-28 | $86.02 | $88.88 | $85.71 | $88.72 | $88.72 | 126,511 |
| 2021-07-27 | $85.03 | $86.94 | $83.71 | $85.57 | $85.57 | 136,552 |
| 2021-07-26 | $89.27 | $89.27 | $85.19 | $85.42 | $85.42 | 122,512 |
| 2021-07-23 | $91.00 | $91.05 | $88.28 | $88.69 | $88.69 | 121,438 |
| 2021-07-22 | $93.03 | $93.66 | $90.90 | $90.92 | $90.92 | 63,627 |
| 2021-07-21 | $93.47 | $94.36 | $91.59 | $93.61 | $93.61 | 74,129 |
| 2021-07-20 | $91.89 | $93.71 | $90.81 | $93.18 | $93.18 | 128,749 |
| 2021-07-19 | $92.44 | $94.44 | $91.47 | $91.89 | $91.89 | 117,493 |
| 2021-07-16 | $95.42 | $96.37 | $93.45 | $93.87 | $93.87 | 79,808 |
| 2021-07-15 | $95.44 | $95.68 | $93.43 | $94.58 | $94.58 | 121,409 |
| 2021-07-14 | $101.81 | $101.81 | $96.04 | $96.09 | $96.09 | 136,801 |
| 2021-07-13 | $104.10 | $105.72 | $100.88 | $100.95 | $100.95 | 139,135 |
| 2021-07-12 | $102.26 | $105.46 | $101.64 | $105.02 | $105.02 | 136,311 |
| 2021-07-09 | $102.00 | $103.31 | $99.88 | $102.92 | $102.92 | 121,663 |
| 2021-07-08 | $96.25 | $101.95 | $95.88 | $101.59 | $101.59 | 196,383 |
| 2021-07-07 | $96.81 | $98.92 | $95.06 | $97.62 | $97.62 | 239,315 |
| 2021-07-06 | $99.06 | $99.06 | $96.43 | $97.09 | $97.09 | 126,188 |
| 2021-07-02 | $99.55 | $100.09 | $97.90 | $99.00 | $99.00 | 143,681 |
| 2021-07-01 | $97.82 | $100.00 | $96.71 | $99.37 | $99.37 | 203,456 |
| 2021-06-30 | $96.89 | $99.00 | $95.21 | $97.41 | $97.41 | 175,575 |
| 2021-06-29 | $100.84 | $100.84 | $96.99 | $97.20 | $97.20 | 176,665 |
| 2021-06-28 | $101.32 | $102.21 | $99.69 | $100.39 | $100.39 | 172,136 |
| 2021-06-25 | $101.79 | $102.83 | $100.21 | $100.81 | $100.81 | 528,994 |
| 2021-06-24 | $100.84 | $103.40 | $100.68 | $101.15 | $101.15 | 250,826 |
| 2021-06-23 | $102.94 | $104.19 | $99.62 | $101.05 | $101.05 | 257,401 |
| 2021-06-22 | $106.09 | $107.16 | $100.77 | $102.22 | $102.22 | 202,828 |
| 2021-06-21 | $105.71 | $107.59 | $105.45 | $106.35 | $106.35 | 144,470 |
| 2021-06-18 | $103.86 | $105.39 | $102.55 | $105.21 | $105.21 | 230,238 |
| 2021-06-17 | $105.18 | $107.11 | $104.26 | $105.08 | $105.08 | 144,649 |
| 2021-06-16 | $105.76 | $107.17 | $103.58 | $105.63 | $105.63 | 111,019 |
| 2021-06-15 | $107.65 | $108.04 | $105.40 | $105.49 | $105.49 | 106,025 |
| 2021-06-14 | $108.86 | $110.29 | $107.10 | $107.65 | $107.65 | 183,553 |
| 2021-06-11 | $107.50 | $108.34 | $106.40 | $107.94 | $107.94 | 135,952 |
| 2021-06-10 | $107.82 | $108.71 | $106.38 | $106.81 | $106.81 | 106,293 |
| 2021-06-09 | $106.42 | $109.11 | $106.27 | $107.21 | $107.21 | 174,997 |
| 2021-06-08 | $107.00 | $108.71 | $104.41 | $105.67 | $105.67 | 219,447 |
| 2021-06-07 | $101.80 | $105.98 | $101.27 | $105.78 | $105.78 | 358,537 |
| 2021-06-04 | $102.53 | $103.19 | $99.15 | $101.08 | $101.08 | 260,801 |
| 2021-06-03 | $104.93 | $106.38 | $102.78 | $102.78 | $102.78 | 117,623 |
| 2021-06-02 | $106.48 | $109.31 | $104.63 | $105.00 | $105.00 | 193,907 |
| 2021-06-01 | $111.58 | $111.58 | $105.88 | $106.10 | $106.10 | 229,709 |
| 2021-05-28 | $111.86 | $114.59 | $110.26 | $112.30 | $112.30 | 157,482 |
| 2021-05-27 | $113.61 | $116.20 | $111.88 | $112.01 | $112.01 | 152,406 |
| 2021-05-26 | $119.38 | $119.38 | $110.44 | $114.20 | $114.20 | 411,194 |
| 2021-05-25 | $125.20 | $126.00 | $118.50 | $119.51 | $119.51 | 252,830 |
| 2021-05-24 | $130.65 | $131.92 | $123.63 | $125.68 | $125.68 | 131,829 |
| 2021-05-21 | $129.03 | $132.61 | $127.69 | $129.77 | $129.77 | 137,021 |
| 2021-05-20 | $129.86 | $132.58 | $128.09 | $129.77 | $129.77 | 130,406 |
| 2021-05-19 | $132.36 | $133.00 | $127.58 | $128.23 | $128.23 | 108,942 |
| 2021-05-18 | $134.49 | $137.78 | $133.47 | $133.48 | $133.48 | 129,449 |
| 2021-05-17 | $134.74 | $136.93 | $132.43 | $134.00 | $134.00 | 54,104 |
| 2021-05-14 | $131.66 | $137.22 | $130.25 | $134.70 | $134.70 | 82,075 |
| 2021-05-13 | $133.48 | $136.40 | $131.02 | $131.61 | $131.61 | 73,964 |
| 2021-05-12 | $132.24 | $136.99 | $131.44 | $132.71 | $132.71 | 112,035 |
| 2021-05-11 | $128.53 | $133.24 | $126.66 | $132.60 | $132.60 | 75,618 |
| 2021-05-10 | $130.09 | $133.99 | $126.92 | $131.87 | $131.87 | 95,587 |
| 2021-05-07 | $128.78 | $133.65 | $126.33 | $130.42 | $130.42 | 67,654 |
| 2021-05-06 | $129.98 | $131.25 | $123.64 | $126.71 | $126.71 | 161,978 |
| 2021-05-05 | $131.38 | $133.98 | $128.45 | $129.56 | $129.56 | 55,105 |
| 2021-05-04 | $135.28 | $138.48 | $129.38 | $130.51 | $130.51 | 155,568 |
| 2021-05-03 | $137.82 | $139.49 | $134.70 | $135.17 | $135.17 | 81,253 |
| 2021-04-30 | $136.73 | $142.62 | $135.56 | $136.10 | $136.10 | 105,661 |
| 2021-04-29 | $135.77 | $138.29 | $132.37 | $137.59 | $137.59 | 103,173 |
| 2021-04-28 | $132.85 | $137.55 | $131.73 | $135.06 | $135.06 | 64,379 |
| 2021-04-27 | $134.10 | $138.06 | $132.19 | $133.70 | $133.70 | 90,420 |
| 2021-04-26 | $130.28 | $133.94 | $128.04 | $132.70 | $132.70 | 88,585 |
| 2021-04-23 | $129.36 | $132.12 | $129.02 | $129.40 | $129.40 | 41,826 |
| 2021-04-22 | $128.66 | $132.91 | $125.66 | $129.29 | $129.29 | 120,372 |
| 2021-04-21 | $126.59 | $130.80 | $124.03 | $128.37 | $128.37 | 114,882 |
| 2021-04-20 | $121.03 | $127.90 | $119.69 | $126.33 | $126.33 | 149,446 |
| 2021-04-19 | $123.81 | $125.21 | $120.08 | $121.19 | $121.19 | 93,107 |
| 2021-04-16 | $126.38 | $128.00 | $121.94 | $124.77 | $124.77 | 132,904 |
| 2021-04-15 | $121.96 | $127.60 | $119.60 | $126.65 | $126.65 | 174,821 |
| 2021-04-14 | $115.14 | $122.31 | $115.14 | $120.94 | $120.94 | 116,001 |
| 2021-04-13 | $117.38 | $119.17 | $114.62 | $115.57 | $115.57 | 91,401 |
| 2021-04-12 | $117.23 | $118.36 | $114.50 | $117.02 | $117.02 | 93,349 |
| 2021-04-09 | $117.17 | $117.37 | $114.68 | $117.02 | $117.02 | 144,537 |
| 2021-04-08 | $115.89 | $118.94 | $115.28 | $116.59 | $116.59 | 116,104 |
| 2021-04-07 | $116.44 | $118.41 | $114.68 | $114.91 | $114.91 | 81,283 |
| 2021-04-06 | $119.27 | $121.00 | $117.00 | $117.24 | $117.24 | 109,094 |
| 2021-04-05 | $119.84 | $121.31 | $117.79 | $119.82 | $119.82 | 59,235 |
| 2021-04-01 | $117.13 | $120.13 | $115.91 | $118.58 | $118.58 | 503,687 |
| 2021-03-31 | $116.76 | $120.23 | $115.28 | $116.97 | $116.97 | 83,551 |
| 2021-03-30 | $115.23 | $118.13 | $113.47 | $116.51 | $116.51 | 70,755 |
| 2021-03-29 | $115.49 | $117.60 | $114.80 | $115.24 | $115.24 | 66,714 |
| 2021-03-26 | $119.49 | $119.49 | $114.45 | $116.33 | $116.33 | 64,748 |
| 2021-03-25 | $113.60 | $119.67 | $113.56 | $118.60 | $118.60 | 97,699 |
| 2021-03-24 | $114.35 | $116.94 | $111.83 | $113.38 | $113.38 | 174,531 |
| 2021-03-23 | $119.43 | $119.43 | $113.56 | $114.39 | $114.39 | 182,722 |
| 2021-03-22 | $116.90 | $121.01 | $116.90 | $120.55 | $120.55 | 95,684 |
| 2021-03-19 | $112.90 | $117.81 | $112.90 | $117.08 | $117.08 | 336,137 |
| 2021-03-18 | $117.93 | $117.93 | $111.92 | $112.33 | $112.33 | 194,923 |
| 2021-03-17 | $115.67 | $118.35 | $114.14 | $117.74 | $117.74 | 111,333 |
| 2021-03-16 | $116.04 | $118.99 | $114.15 | $116.56 | $116.56 | 112,693 |
| 2021-03-15 | $117.65 | $118.60 | $116.27 | $116.76 | $116.76 | 104,275 |
| 2021-03-12 | $118.40 | $119.99 | $116.55 | $117.84 | $117.84 | 113,327 |
| 2021-03-11 | $116.16 | $119.69 | $115.73 | $119.60 | $119.60 | 94,975 |
| 2021-03-10 | $118.53 | $120.81 | $115.07 | $115.88 | $115.88 | 59,107 |
| 2021-03-09 | $116.72 | $121.48 | $115.45 | $117.86 | $117.86 | 166,322 |
| 2021-03-08 | $114.54 | $118.46 | $113.22 | $115.32 | $115.32 | 134,220 |
| 2021-03-05 | $112.08 | $116.53 | $108.01 | $116.28 | $116.28 | 241,315 |
| 2021-03-04 | $110.79 | $113.26 | $108.20 | $112.08 | $112.08 | 210,677 |
| 2021-03-03 | $114.00 | $115.39 | $112.04 | $112.12 | $112.12 | 105,436 |
| 2021-03-02 | $117.67 | $117.68 | $114.09 | $114.35 | $114.35 | 181,445 |
| 2021-03-01 | $121.56 | $122.70 | $117.38 | $117.55 | $117.55 | 180,266 |
| 2021-02-26 | $123.00 | $125.14 | $119.50 | $121.19 | $121.19 | 104,921 |
| 2021-02-25 | $122.80 | $127.64 | $119.74 | $123.06 | $123.06 | 172,294 |
| 2021-02-24 | $120.25 | $125.26 | $118.73 | $122.80 | $122.80 | 146,067 |
| 2021-02-23 | $119.00 | $122.91 | $116.97 | $120.19 | $120.19 | 144,424 |
| 2021-02-22 | $120.65 | $122.00 | $117.90 | $119.49 | $119.49 | 117,410 |
| 2021-02-19 | $121.27 | $127.20 | $120.62 | $121.88 | $121.88 | 91,325 |
| 2021-02-18 | $120.28 | $124.28 | $119.51 | $121.09 | $121.09 | 178,603 |
| 2021-02-17 | $120.33 | $121.99 | $117.94 | $121.81 | $121.81 | 135,838 |
| 2021-02-16 | $122.23 | $123.05 | $118.17 | $120.41 | $120.41 | 185,940 |
| 2021-02-12 | $120.36 | $124.83 | $118.35 | $122.23 | $122.23 | 130,010 |
| 2021-02-11 | $122.73 | $123.39 | $118.29 | $120.82 | $120.82 | 357,751 |
| 2021-02-10 | $125.20 | $128.04 | $121.95 | $122.67 | $122.67 | 158,303 |
| 2021-02-09 | $124.52 | $125.81 | $123.07 | $125.20 | $125.20 | 304,500 |
| 2021-02-08 | $120.50 | $125.65 | $118.53 | $124.52 | $124.52 | 281,423 |
| 2021-02-05 | $123.50 | $123.50 | $116.01 | $120.50 | $120.50 | 507,791 |
| 2021-02-04 | $111.45 | $112.49 | $109.50 | $112.22 | $112.22 | 213,461 |
| 2021-02-03 | $110.00 | $113.55 | $110.00 | $111.13 | $111.13 | 125,167 |
| 2021-02-02 | $116.01 | $117.39 | $109.77 | $110.81 | $110.81 | 514,508 |
| 2021-02-01 | $120.00 | $122.48 | $113.98 | $115.99 | $115.99 | 271,204 |
| 2021-01-29 | $114.51 | $123.23 | $114.51 | $118.76 | $118.76 | 204,552 |
| 2021-01-28 | $122.54 | $127.54 | $114.31 | $115.63 | $115.63 | 532,283 |
| 2021-01-27 | $120.10 | $131.99 | $119.52 | $122.02 | $122.02 | 720,017 |
| 2021-01-26 | $119.74 | $124.98 | $117.20 | $120.10 | $120.10 | 224,308 |
| 2021-01-25 | $116.39 | $124.30 | $116.39 | $119.75 | $119.75 | 304,274 |
| 2021-01-22 | $108.76 | $119.69 | $108.34 | $116.95 | $116.95 | 281,647 |
| 2021-01-21 | $110.10 | $111.37 | $106.75 | $109.35 | $109.35 | 117,523 |
| 2021-01-20 | $109.27 | $110.60 | $107.00 | $109.71 | $109.71 | 187,602 |
| 2021-01-19 | $110.06 | $110.61 | $107.64 | $109.71 | $109.71 | 158,684 |
| 2021-01-15 | $112.72 | $115.93 | $108.61 | $109.04 | $109.04 | 147,739 |
| 2021-01-14 | $112.92 | $117.11 | $112.51 | $114.00 | $114.00 | 134,239 |
| 2021-01-13 | $112.14 | $114.00 | $109.00 | $112.19 | $112.19 | 76,119 |
| 2021-01-12 | $116.12 | $117.15 | $110.25 | $111.91 | $111.91 | 145,548 |
| 2021-01-11 | $116.08 | $117.09 | $113.41 | $115.52 | $115.52 | 127,325 |
| 2021-01-08 | $115.19 | $117.45 | $112.14 | $115.59 | $115.59 | 139,228 |
| 2021-01-07 | $110.36 | $116.09 | $109.37 | $115.00 | $115.00 | 128,470 |
| 2021-01-06 | $108.35 | $111.17 | $105.46 | $109.37 | $109.37 | 171,682 |
| 2021-01-05 | $110.00 | $112.43 | $105.16 | $108.54 | $108.54 | 118,727 |
| 2021-01-04 | $112.11 | $112.53 | $107.44 | $109.76 | $109.76 | 119,809 |
| 2020-12-31 | $111.32 | $112.00 | $107.55 | $111.17 | $111.17 | 158,862 |
| 2020-12-30 | $110.60 | $112.38 | $110.22 | $111.12 | $111.12 | 110,726 |
| 2020-12-29 | $113.54 | $114.60 | $109.10 | $110.06 | $110.06 | 142,549 |
| 2020-12-28 | $121.70 | $121.93 | $113.04 | $113.27 | $113.27 | 175,156 |
| 2020-12-24 | $120.12 | $120.98 | $118.30 | $120.12 | $120.12 | 51,802 |
| 2020-12-23 | $117.81 | $118.28 | $113.33 | $117.54 | $117.54 | 144,516 |
| 2020-12-22 | $118.90 | $121.02 | $117.60 | $117.96 | $117.96 | 129,166 |
| 2020-12-21 | $115.74 | $118.99 | $111.65 | $118.34 | $118.34 | 196,221 |
| 2020-12-18 | $124.35 | $125.24 | $116.55 | $117.12 | $117.12 | 809,668 |
| 2020-12-17 | $121.73 | $123.46 | $119.81 | $120.38 | $120.38 | 121,553 |
| 2020-12-16 | $122.44 | $126.00 | $120.54 | $121.92 | $121.92 | 231,321 |
| 2020-12-15 | $121.34 | $124.34 | $120.23 | $122.86 | $122.86 | 117,004 |
| 2020-12-14 | $120.94 | $126.82 | $117.09 | $120.73 | $120.73 | 234,321 |
| 2020-12-11 | $120.60 | $122.84 | $118.84 | $119.43 | $119.43 | 71,467 |
| 2020-12-10 | $120.24 | $123.47 | $118.11 | $120.44 | $120.44 | 162,727 |
| 2020-12-09 | $116.40 | $120.86 | $116.40 | $119.09 | $119.09 | 106,492 |
| 2020-12-08 | $121.20 | $123.70 | $119.78 | $122.60 | $122.60 | 126,106 |
| 2020-12-07 | $120.90 | $123.40 | $119.73 | $120.83 | $120.83 | 93,929 |
| 2020-12-04 | $117.51 | $121.03 | $115.50 | $118.47 | $118.47 | 114,803 |
| 2020-12-03 | $116.73 | $119.18 | $113.99 | $118.33 | $118.33 | 80,599 |
| 2020-12-02 | $116.65 | $118.97 | $114.72 | $117.14 | $117.14 | 103,806 |
| 2020-12-01 | $118.08 | $119.73 | $116.01 | $117.10 | $117.10 | 142,462 |
| 2020-11-30 | $119.74 | $120.99 | $115.83 | $116.79 | $116.79 | 202,638 |
| 2020-11-27 | $112.94 | $120.07 | $112.00 | $119.11 | $119.11 | 71,461 |
| 2020-11-25 | $114.06 | $114.48 | $111.81 | $111.94 | $111.94 | 94,915 |
| 2020-11-24 | $114.77 | $115.29 | $111.40 | $113.26 | $113.26 | 116,027 |
| 2020-11-23 | $115.87 | $115.87 | $110.49 | $113.04 | $113.04 | 167,441 |
| 2020-11-20 | $113.49 | $115.84 | $113.02 | $114.87 | $114.87 | 122,567 |
| 2020-11-19 | $114.01 | $116.82 | $112.96 | $114.55 | $114.55 | 184,848 |
| 2020-11-18 | $120.68 | $120.75 | $113.52 | $114.02 | $114.02 | 256,600 |
| 2020-11-17 | $120.98 | $121.16 | $117.28 | $120.22 | $120.22 | 199,704 |
| 2020-11-16 | $129.42 | $129.42 | $120.12 | $120.93 | $120.93 | 151,142 |
| 2020-11-13 | $129.14 | $131.98 | $127.26 | $128.09 | $128.09 | 120,657 |
| 2020-11-12 | $125.69 | $128.32 | $124.70 | $128.21 | $128.21 | 125,866 |
| 2020-11-11 | $131.28 | $131.28 | $123.96 | $126.06 | $126.06 | 140,503 |
| 2020-11-10 | $128.79 | $134.54 | $126.72 | $130.01 | $130.01 | 213,365 |
| 2020-11-09 | $127.05 | $129.02 | $124.08 | $127.52 | $127.52 | 102,161 |
| 2020-11-06 | $127.56 | $129.99 | $123.66 | $123.89 | $123.89 | 124,969 |
| 2020-11-05 | $132.76 | $136.81 | $126.71 | $126.89 | $126.89 | 178,316 |
| 2020-11-04 | $129.27 | $137.28 | $129.27 | $132.99 | $132.99 | 208,505 |
| 2020-11-03 | $128.20 | $131.83 | $126.93 | $128.00 | $128.00 | 131,657 |
| 2020-11-02 | $128.50 | $129.33 | $121.64 | $127.30 | $127.30 | 103,799 |
| 2020-10-30 | $128.29 | $131.77 | $124.52 | $127.25 | $127.25 | 96,877 |
| 2020-10-29 | $128.82 | $131.78 | $126.70 | $128.32 | $128.32 | 76,482 |
| 2020-10-28 | $130.45 | $131.45 | $127.79 | $128.46 | $128.46 | 69,509 |
| 2020-10-27 | $129.40 | $133.87 | $128.31 | $132.97 | $132.97 | 81,882 |
| 2020-10-26 | $130.45 | $132.84 | $126.78 | $128.96 | $128.96 | 59,419 |
| 2020-10-23 | $132.42 | $132.98 | $129.41 | $130.99 | $130.99 | 65,818 |
| 2020-10-22 | $128.52 | $133.50 | $127.09 | $131.38 | $131.38 | 95,976 |
| 2020-10-21 | $127.65 | $128.11 | $125.89 | $127.09 | $127.09 | 112,222 |
| 2020-10-20 | $128.81 | $129.99 | $124.71 | $126.32 | $126.32 | 104,782 |
| 2020-10-19 | $126.44 | $129.20 | $124.70 | $127.68 | $127.68 | 127,577 |
| 2020-10-16 | $123.89 | $127.54 | $123.89 | $125.23 | $125.23 | 93,893 |
| 2020-10-15 | $125.75 | $126.67 | $122.41 | $123.49 | $123.49 | 157,855 |
| 2020-10-14 | $133.70 | $136.13 | $126.93 | $127.21 | $127.21 | 160,748 |
| 2020-10-13 | $130.45 | $134.82 | $129.20 | $133.70 | $133.70 | 141,258 |
| 2020-10-12 | $130.19 | $131.14 | $127.69 | $130.98 | $130.98 | 96,594 |
| 2020-10-09 | $128.72 | $130.72 | $126.94 | $129.58 | $129.58 | 116,046 |
| 2020-10-08 | $127.28 | $132.73 | $127.28 | $128.70 | $128.70 | 107,522 |
| 2020-10-07 | $121.89 | $127.63 | $121.89 | $125.89 | $125.89 | 121,021 |
| 2020-10-06 | $119.82 | $122.79 | $116.86 | $121.28 | $121.28 | 220,464 |
| 2020-10-05 | $118.07 | $119.85 | $116.57 | $118.99 | $118.99 | 134,225 |
| 2020-10-02 | $116.33 | $120.00 | $115.36 | $116.52 | $116.52 | 112,089 |
| 2020-10-01 | $119.72 | $120.05 | $116.78 | $118.19 | $118.19 | 104,458 |
| 2020-09-30 | $118.94 | $120.18 | $113.76 | $118.73 | $118.73 | 135,829 |
| 2020-09-29 | $121.55 | $121.94 | $118.00 | $119.22 | $119.22 | 142,123 |
| 2020-09-28 | $118.88 | $122.16 | $117.67 | $121.60 | $121.60 | 159,843 |
| 2020-09-25 | $118.52 | $121.50 | $117.65 | $118.19 | $118.19 | 75,210 |
| 2020-09-24 | $115.91 | $118.11 | $114.58 | $117.90 | $117.90 | 212,279 |
| 2020-09-23 | $125.06 | $125.06 | $115.68 | $117.40 | $117.40 | 344,520 |
| 2020-09-22 | $122.00 | $124.54 | $120.56 | $124.21 | $124.21 | 146,626 |
| 2020-09-21 | $121.03 | $121.63 | $119.30 | $121.07 | $121.07 | 117,729 |
| 2020-09-18 | $119.90 | $123.74 | $117.62 | $122.88 | $122.88 | 453,406 |
| 2020-09-17 | $107.10 | $119.92 | $106.00 | $118.20 | $118.20 | 421,358 |
| 2020-09-16 | $107.63 | $109.53 | $104.49 | $108.51 | $108.51 | 244,537 |
| 2020-09-15 | $107.60 | $109.00 | $105.62 | $106.92 | $106.92 | 217,381 |
| 2020-09-14 | $103.69 | $107.88 | $103.20 | $107.06 | $107.06 | 321,412 |
| 2020-09-11 | $101.49 | $103.18 | $98.71 | $102.50 | $102.50 | 201,711 |
| 2020-09-10 | $103.20 | $103.28 | $99.88 | $100.18 | $100.18 | 83,570 |
| 2020-09-09 | $103.30 | $105.15 | $101.53 | $102.69 | $102.69 | 88,225 |
| 2020-09-08 | $104.19 | $106.66 | $101.60 | $101.96 | $101.96 | 202,205 |
| 2020-09-04 | $109.65 | $109.65 | $102.53 | $108.92 | $108.92 | 117,904 |
| 2020-09-03 | $110.00 | $113.46 | $107.03 | $109.00 | $109.00 | 125,642 |
| 2020-09-02 | $107.13 | $109.86 | $104.52 | $109.84 | $109.84 | 214,075 |
| 2020-09-01 | $107.65 | $107.65 | $102.56 | $106.09 | $106.09 | 73,481 |
| 2020-08-31 | $106.89 | $108.99 | $104.87 | $107.70 | $107.70 | 81,227 |
| 2020-08-28 | $106.17 | $106.99 | $104.39 | $106.64 | $106.64 | 45,677 |
| 2020-08-27 | $105.13 | $106.42 | $102.96 | $105.83 | $105.83 | 41,755 |
| 2020-08-26 | $105.92 | $106.41 | $104.33 | $105.36 | $105.36 | 49,732 |
| 2020-08-25 | $103.69 | $106.87 | $102.99 | $106.12 | $106.12 | 42,823 |
| 2020-08-24 | $105.76 | $105.79 | $102.00 | $103.41 | $103.41 | 103,599 |
| 2020-08-21 | $106.90 | $107.41 | $104.72 | $105.46 | $105.46 | 67,154 |
| 2020-08-20 | $105.84 | $107.61 | $105.22 | $107.04 | $107.04 | 44,968 |
| 2020-08-19 | $108.88 | $110.08 | $106.79 | $107.05 | $107.05 | 84,725 |
| 2020-08-18 | $110.80 | $112.99 | $108.63 | $108.98 | $108.98 | 84,125 |
| 2020-08-17 | $106.36 | $112.55 | $106.12 | $111.12 | $111.12 | 136,131 |
| 2020-08-14 | $106.26 | $109.00 | $104.12 | $106.49 | $106.49 | 122,211 |
| 2020-08-13 | $107.26 | $109.11 | $106.38 | $106.62 | $106.62 | 62,361 |
| 2020-08-12 | $105.38 | $108.71 | $103.97 | $107.09 | $107.09 | 107,121 |
| 2020-08-11 | $106.20 | $108.56 | $103.82 | $104.06 | $104.06 | 117,172 |
| 2020-08-10 | $105.45 | $107.73 | $104.85 | $105.49 | $105.49 | 61,897 |
| 2020-08-07 | $102.76 | $107.25 | $102.76 | $105.25 | $105.25 | 92,402 |
| 2020-08-06 | $105.40 | $105.66 | $98.65 | $103.10 | $103.10 | 140,339 |
| 2020-08-05 | $106.22 | $108.02 | $105.41 | $106.42 | $106.42 | 74,565 |
| 2020-08-04 | $105.61 | $106.27 | $103.40 | $105.62 | $105.62 | 59,928 |
| 2020-08-03 | $103.81 | $106.31 | $102.12 | $105.63 | $105.63 | 89,252 |
| 2020-07-31 | $109.91 | $109.91 | $101.26 | $102.61 | $102.61 | 133,488 |
| 2020-07-30 | $102.63 | $107.82 | $102.63 | $106.95 | $106.95 | 57,229 |
| 2020-07-29 | $108.44 | $108.44 | $103.03 | $103.30 | $103.30 | 88,518 |
| 2020-07-28 | $108.98 | $110.75 | $107.50 | $107.91 | $107.91 | 65,803 |
| 2020-07-27 | $108.08 | $110.23 | $107.63 | $109.23 | $109.23 | 76,836 |
| 2020-07-24 | $107.58 | $108.76 | $105.31 | $107.27 | $107.27 | 103,743 |
| 2020-07-23 | $110.12 | $112.67 | $107.75 | $108.42 | $108.42 | 64,116 |
| 2020-07-22 | $108.47 | $110.46 | $108.47 | $110.02 | $110.02 | 63,793 |
| 2020-07-21 | $111.71 | $111.71 | $108.85 | $108.86 | $108.86 | 65,815 |
| 2020-07-20 | $106.53 | $111.53 | $105.70 | $109.65 | $109.65 | 97,079 |
| 2020-07-17 | $104.00 | $108.98 | $104.00 | $107.10 | $107.10 | 119,700 |
| 2020-07-16 | $103.16 | $104.26 | $102.45 | $103.50 | $103.50 | 68,600 |
| 2020-07-15 | $104.76 | $107.27 | $102.55 | $103.93 | $103.93 | 129,500 |
| 2020-07-14 | $99.72 | $103.43 | $99.02 | $103.41 | $103.41 | 113,300 |
| 2020-07-13 | $105.18 | $106.31 | $99.12 | $99.78 | $99.78 | 168,600 |
| 2020-07-10 | $107.67 | $107.67 | $102.75 | $103.91 | $103.91 | 90,400 |
| 2020-07-09 | $110.43 | $110.43 | $106.75 | $107.70 | $107.70 | 62,800 |
| 2020-07-08 | $109.06 | $110.00 | $106.68 | $110.00 | $110.00 | 82,900 |
| 2020-07-07 | $109.14 | $112.92 | $108.45 | $108.47 | $108.47 | 99,900 |
| 2020-07-06 | $112.31 | $113.95 | $108.95 | $109.37 | $109.37 | 201,800 |
| 2020-07-02 | $113.14 | $113.19 | $109.62 | $111.58 | $111.58 | 143,800 |
| 2020-07-01 | $113.80 | $118.72 | $110.55 | $112.25 | $112.25 | 252,300 |
| 2020-06-30 | $104.28 | $113.80 | $103.00 | $113.25 | $113.25 | 293,600 |
| 2020-06-29 | $104.00 | $104.58 | $97.00 | $102.74 | $102.74 | 388,100 |
| 2020-06-26 | $109.93 | $110.85 | $107.57 | $108.45 | $108.45 | 108,171 |
| 2020-06-25 | $107.32 | $111.36 | $106.04 | $110.71 | $110.71 | 107,122 |
| 2020-06-24 | $111.92 | $112.58 | $106.74 | $107.27 | $107.27 | 93,919 |
| 2020-06-23 | $112.39 | $115.02 | $111.80 | $112.08 | $112.08 | 115,433 |
| 2020-06-22 | $110.35 | $112.56 | $107.28 | $111.77 | $111.77 | 119,360 |
| 2020-06-19 | $111.67 | $113.42 | $109.54 | $110.16 | $110.16 | 267,606 |
| 2020-06-18 | $110.76 | $113.60 | $110.53 | $110.97 | $110.97 | 44,996 |
| 2020-06-17 | $110.67 | $112.90 | $109.33 | $111.06 | $111.06 | 84,174 |
| 2020-06-16 | $110.21 | $111.98 | $107.74 | $109.79 | $109.79 | 85,799 |
| 2020-06-15 | $105.21 | $109.87 | $103.44 | $108.05 | $108.05 | 96,329 |
| 2020-06-12 | $107.32 | $109.89 | $103.02 | $106.76 | $106.76 | 129,393 |
| 2020-06-11 | $113.83 | $113.87 | $104.12 | $104.37 | $104.37 | 234,387 |
| 2020-06-10 | $114.92 | $117.35 | $114.00 | $115.68 | $115.68 | 94,428 |
| 2020-06-09 | $115.41 | $118.20 | $114.06 | $114.31 | $114.31 | 89,985 |
| 2020-06-08 | $112.57 | $116.77 | $111.00 | $115.65 | $115.65 | 93,280 |
| 2020-06-05 | $110.26 | $113.69 | $110.26 | $112.65 | $112.65 | 135,867 |
| 2020-06-04 | $109.38 | $113.13 | $108.50 | $110.58 | $110.58 | 129,922 |
| 2020-06-03 | $113.58 | $114.14 | $110.32 | $110.32 | $110.32 | 108,702 |
| 2020-06-02 | $112.79 | $114.48 | $110.70 | $113.99 | $113.99 | 72,839 |
| 2020-06-01 | $116.15 | $116.93 | $111.02 | $113.38 | $113.38 | 154,590 |
| 2020-05-29 | $116.82 | $117.49 | $110.37 | $116.02 | $116.02 | 232,307 |
| 2020-05-28 | $120.00 | $121.61 | $116.03 | $116.42 | $116.42 | 103,540 |
| 2020-05-27 | $119.68 | $123.16 | $112.84 | $120.00 | $120.00 | 186,649 |
| 2020-05-26 | $127.25 | $127.25 | $119.50 | $119.58 | $119.58 | 161,594 |
| 2020-05-22 | $122.12 | $126.98 | $121.03 | $125.71 | $125.71 | 283,445 |
| 2020-05-21 | $123.07 | $123.71 | $119.35 | $119.35 | $119.35 | 242,889 |
| 2020-05-20 | $120.62 | $124.13 | $116.85 | $122.11 | $122.11 | 237,313 |
| 2020-05-19 | $122.38 | $123.81 | $119.67 | $119.91 | $119.91 | 230,168 |
| 2020-05-18 | $121.21 | $124.29 | $119.69 | $121.50 | $121.50 | 300,057 |
| 2020-05-15 | $110.47 | $119.26 | $110.46 | $118.40 | $118.40 | 275,400 |
| 2020-05-14 | $111.23 | $112.27 | $102.80 | $110.44 | $110.44 | 261,673 |
| 2020-05-13 | $110.86 | $116.62 | $109.00 | $113.82 | $113.82 | 258,229 |
| 2020-05-12 | $104.04 | $117.00 | $104.00 | $110.43 | $110.43 | 553,794 |
| 2020-05-11 | $92.36 | $103.98 | $89.68 | $103.22 | $103.22 | 348,544 |
| 2020-05-08 | $88.50 | $92.39 | $87.38 | $90.85 | $90.85 | 172,879 |
| 2020-05-07 | $92.49 | $92.49 | $85.52 | $88.23 | $88.23 | 208,975 |
| 2020-05-06 | $92.27 | $93.00 | $86.27 | $88.30 | $88.30 | 300,410 |
| 2020-05-05 | $91.56 | $92.00 | $86.46 | $88.31 | $88.31 | 199,122 |
| 2020-05-04 | $82.30 | $87.51 | $80.98 | $87.50 | $87.50 | 119,807 |
| 2020-05-01 | $82.61 | $83.12 | $79.01 | $82.48 | $82.48 | 162,922 |
| 2020-04-30 | $86.90 | $90.05 | $83.64 | $83.68 | $83.68 | 224,850 |
| 2020-04-29 | $88.73 | $90.32 | $87.22 | $87.97 | $87.97 | 180,525 |
| 2020-04-28 | $94.70 | $94.70 | $86.78 | $86.90 | $86.90 | 151,027 |
| 2020-04-27 | $92.59 | $94.69 | $90.01 | $93.30 | $93.30 | 204,140 |
| 2020-04-24 | $86.19 | $90.58 | $84.49 | $90.45 | $90.45 | 165,022 |
| 2020-04-23 | $83.36 | $86.43 | $83.36 | $85.40 | $85.40 | 322,915 |
| 2020-04-22 | $84.10 | $86.44 | $82.83 | $82.99 | $82.99 | 294,124 |
| 2020-04-21 | $86.56 | $90.99 | $82.47 | $83.38 | $83.38 | 273,319 |
| 2020-04-20 | $82.60 | $91.80 | $82.22 | $87.89 | $87.89 | 314,334 |
| 2020-04-17 | $79.15 | $83.00 | $78.92 | $81.95 | $81.95 | 229,686 |
| 2020-04-16 | $74.64 | $77.17 | $74.20 | $77.02 | $77.02 | 208,539 |
| 2020-04-15 | $72.03 | $75.68 | $71.02 | $73.78 | $73.78 | 205,270 |
| 2020-04-14 | $77.00 | $78.65 | $71.47 | $73.80 | $73.80 | 470,064 |
| 2020-04-13 | $67.25 | $67.67 | $64.85 | $67.09 | $67.09 | 180,420 |
| 2020-04-09 | $68.87 | $70.15 | $65.62 | $67.19 | $67.19 | 282,184 |
| 2020-04-08 | $63.77 | $66.64 | $63.25 | $66.20 | $66.20 | 257,612 |
| 2020-04-07 | $67.50 | $68.65 | $62.76 | $62.82 | $62.82 | 219,352 |
| 2020-04-06 | $61.39 | $65.99 | $61.39 | $65.79 | $65.79 | 222,271 |
| 2020-04-03 | $60.26 | $60.91 | $57.23 | $60.13 | $60.13 | 201,399 |
| 2020-04-02 | $60.38 | $61.00 | $56.82 | $60.59 | $60.59 | 294,922 |
| 2020-04-01 | $64.17 | $66.53 | $60.25 | $60.26 | $60.26 | 212,409 |
| 2020-03-31 | $69.08 | $69.25 | $62.80 | $66.76 | $66.76 | 401,737 |
| 2020-03-30 | $69.02 | $71.23 | $67.84 | $70.11 | $70.11 | 149,517 |
| 2020-03-27 | $69.78 | $73.60 | $68.48 | $68.73 | $68.73 | 257,753 |
| 2020-03-26 | $70.32 | $74.37 | $70.18 | $71.65 | $71.65 | 241,517 |
| 2020-03-25 | $72.38 | $74.51 | $69.65 | $69.98 | $69.98 | 262,076 |
| 2020-03-24 | $72.23 | $73.96 | $70.71 | $73.04 | $73.04 | 184,660 |
| 2020-03-23 | $69.18 | $73.03 | $66.21 | $69.45 | $69.45 | 122,607 |
| 2020-03-20 | $74.10 | $74.47 | $68.34 | $69.85 | $69.85 | 345,800 |
| 2020-03-19 | $68.80 | $75.00 | $68.80 | $71.33 | $71.33 | 183,980 |
| 2020-03-18 | $68.42 | $73.57 | $60.86 | $69.89 | $69.89 | 277,984 |
| 2020-03-17 | $73.07 | $74.90 | $68.48 | $71.18 | $71.18 | 329,169 |
| 2020-03-16 | $74.83 | $77.62 | $70.00 | $71.75 | $71.75 | 295,209 |
| 2020-03-13 | $82.84 | $82.84 | $71.02 | $82.18 | $82.18 | 233,321 |
| 2020-03-12 | $75.94 | $80.50 | $69.50 | $79.13 | $79.13 | 322,901 |
| 2020-03-11 | $83.49 | $85.48 | $79.69 | $81.06 | $81.06 | 147,888 |
| 2020-03-10 | $83.73 | $85.98 | $79.04 | $85.81 | $85.81 | 181,695 |
| 2020-03-09 | $81.54 | $83.34 | $79.09 | $80.95 | $80.95 | 235,408 |
| 2020-03-06 | $88.35 | $90.78 | $85.00 | $85.86 | $85.86 | 208,833 |
| 2020-03-05 | $90.16 | $92.83 | $89.47 | $91.12 | $91.12 | 129,952 |
| 2020-03-04 | $89.00 | $92.02 | $88.75 | $91.79 | $91.79 | 161,332 |
| 2020-03-03 | $87.80 | $90.82 | $85.30 | $87.33 | $87.33 | 145,059 |
| 2020-03-02 | $86.18 | $87.81 | $82.63 | $87.79 | $87.79 | 173,349 |
| 2020-02-28 | $80.95 | $86.54 | $80.17 | $86.17 | $86.17 | 204,927 |
| 2020-02-27 | $81.74 | $86.75 | $79.13 | $83.45 | $83.45 | 224,419 |
| 2020-02-26 | $84.00 | $87.44 | $80.18 | $84.52 | $84.52 | 172,949 |
| 2020-02-25 | $89.56 | $90.55 | $84.27 | $85.57 | $85.57 | 142,985 |
| 2020-02-24 | $89.85 | $91.12 | $87.27 | $88.73 | $88.73 | 180,340 |
| 2020-02-21 | $92.12 | $94.00 | $90.97 | $92.96 | $92.96 | 105,528 |
| 2020-02-20 | $93.20 | $94.05 | $89.93 | $92.13 | $92.13 | 89,708 |
| 2020-02-19 | $91.96 | $94.74 | $91.76 | $93.49 | $93.49 | 83,515 |
| 2020-02-18 | $90.23 | $91.54 | $90.23 | $91.52 | $91.52 | 60,530 |
| 2020-02-14 | $89.85 | $91.30 | $88.81 | $90.23 | $90.23 | 71,333 |
| 2020-02-13 | $91.33 | $92.23 | $89.69 | $89.77 | $89.77 | 83,194 |
| 2020-02-12 | $91.37 | $92.80 | $90.40 | $91.75 | $91.75 | 94,651 |
| 2020-02-11 | $91.24 | $92.09 | $89.51 | $90.56 | $90.56 | 85,141 |
| 2020-02-10 | $86.65 | $90.93 | $86.44 | $90.91 | $90.91 | 126,825 |
| 2020-02-07 | $87.76 | $88.49 | $86.58 | $86.61 | $86.61 | 73,818 |
| 2020-02-06 | $89.16 | $89.16 | $86.44 | $88.16 | $88.16 | 106,413 |
| 2020-02-05 | $88.50 | $89.90 | $87.59 | $88.53 | $88.53 | 136,037 |
| 2020-02-04 | $87.03 | $88.25 | $85.45 | $87.41 | $87.41 | 147,511 |
| 2020-02-03 | $83.58 | $85.40 | $82.70 | $85.37 | $85.37 | 138,236 |
| 2020-01-31 | $82.00 | $85.23 | $82.00 | $83.02 | $83.02 | 193,365 |
| 2020-01-30 | $85.30 | $87.33 | $81.59 | $82.15 | $82.15 | 270,415 |
| 2020-01-29 | $81.36 | $82.81 | $80.88 | $81.75 | $81.75 | 96,005 |
| 2020-01-28 | $79.27 | $81.81 | $79.01 | $81.38 | $81.38 | 98,136 |
| 2020-01-27 | $75.27 | $79.64 | $74.05 | $78.61 | $78.61 | 266,268 |
| 2020-01-24 | $82.02 | $83.00 | $76.90 | $76.98 | $76.98 | 268,404 |
| 2020-01-23 | $82.95 | $82.97 | $80.95 | $81.68 | $81.68 | 260,324 |
| 2020-01-22 | $84.39 | $85.02 | $83.03 | $83.05 | $83.05 | 151,757 |
| 2020-01-21 | $85.43 | $86.11 | $83.54 | $83.91 | $83.91 | 199,708 |
| 2020-01-17 | $86.28 | $86.44 | $84.64 | $85.38 | $85.38 | 224,217 |
| 2020-01-16 | $87.37 | $87.86 | $85.09 | $85.72 | $85.72 | 266,534 |
| 2020-01-15 | $88.00 | $89.47 | $86.47 | $86.87 | $86.87 | 119,375 |
| 2020-01-14 | $87.02 | $88.78 | $86.12 | $87.90 | $87.90 | 107,968 |
| 2020-01-13 | $88.16 | $88.67 | $85.41 | $87.02 | $87.02 | 197,998 |
| 2020-01-10 | $89.97 | $92.25 | $87.68 | $87.99 | $87.99 | 149,890 |
| 2020-01-09 | $92.94 | $92.94 | $88.30 | $90.50 | $90.50 | 274,875 |
| 2020-01-08 | $85.42 | $87.70 | $84.89 | $86.65 | $86.65 | 121,678 |
| 2020-01-07 | $87.03 | $87.35 | $85.00 | $85.66 | $85.66 | 129,365 |
| 2020-01-06 | $86.63 | $87.35 | $84.20 | $87.03 | $87.03 | 176,415 |
| 2020-01-03 | $89.89 | $89.89 | $86.79 | $86.98 | $86.98 | 168,468 |
| 2020-01-02 | $91.64 | $92.49 | $89.22 | $90.68 | $90.68 | 199,688 |
| 2019-12-31 | $89.89 | $91.36 | $89.57 | $91.11 | $91.11 | 168,440 |
| 2019-12-30 | $92.69 | $92.69 | $89.19 | $90.10 | $90.10 | 151,373 |
| 2019-12-27 | $95.76 | $96.00 | $91.75 | $93.23 | $93.23 | 207,010 |
| 2019-12-26 | $94.57 | $96.20 | $94.53 | $95.08 | $95.08 | 134,666 |
| 2019-12-24 | $93.12 | $94.30 | $92.23 | $94.27 | $94.27 | 75,769 |
| 2019-12-23 | $90.35 | $92.91 | $89.53 | $92.76 | $92.76 | 180,334 |
| 2019-12-20 | $89.26 | $91.45 | $88.58 | $89.53 | $89.53 | 300,956 |
| 2019-12-19 | $90.67 | $91.65 | $88.08 | $88.79 | $88.79 | 207,859 |
| 2019-12-18 | $94.49 | $94.49 | $89.96 | $90.62 | $90.62 | 279,210 |
| 2019-12-17 | $96.92 | $96.92 | $92.29 | $93.99 | $93.99 | 254,217 |
| 2019-12-16 | $97.45 | $98.76 | $94.12 | $95.98 | $95.98 | 303,685 |
| 2019-12-13 | $100.99 | $103.28 | $97.14 | $97.45 | $97.45 | 244,107 |
| 2019-12-12 | $99.28 | $101.25 | $96.75 | $100.94 | $100.94 | 525,506 |
| 2019-12-11 | $104.63 | $104.63 | $98.33 | $99.08 | $99.08 | 1,599,456 |
| 2019-12-10 | $117.03 | $119.24 | $116.71 | $118.50 | $118.50 | 110,269 |
| 2019-12-09 | $117.10 | $121.21 | $117.09 | $117.21 | $117.21 | 165,305 |
| 2019-12-06 | $114.44 | $117.94 | $113.97 | $117.20 | $117.20 | 78,091 |
| 2019-12-05 | $116.27 | $118.06 | $113.78 | $114.20 | $114.20 | 187,866 |
| 2019-12-04 | $114.76 | $117.43 | $113.32 | $116.25 | $116.25 | 198,318 |
| 2019-12-03 | $113.70 | $115.58 | $112.13 | $113.77 | $113.77 | 133,978 |
| 2019-12-02 | $112.52 | $116.87 | $108.95 | $114.66 | $114.66 | 228,505 |
| 2019-11-29 | $110.21 | $112.20 | $109.67 | $110.69 | $110.69 | 39,735 |
| 2019-11-27 | $108.48 | $112.48 | $108.45 | $110.41 | $110.41 | 107,668 |
| 2019-11-26 | $107.00 | $107.90 | $105.35 | $107.89 | $107.89 | 83,489 |
| 2019-11-25 | $105.34 | $109.00 | $104.78 | $106.53 | $106.53 | 127,816 |
| 2019-11-22 | $103.50 | $105.77 | $102.07 | $104.07 | $104.07 | 97,525 |
| 2019-11-21 | $98.69 | $103.11 | $97.67 | $102.99 | $102.99 | 80,146 |
| 2019-11-20 | $101.27 | $102.85 | $96.86 | $98.77 | $98.77 | 110,196 |
| 2019-11-19 | $101.33 | $104.78 | $100.51 | $102.15 | $102.15 | 93,549 |
| 2019-11-18 | $99.31 | $101.45 | $98.26 | $100.83 | $100.83 | 95,059 |
| 2019-11-15 | $99.55 | $100.83 | $98.32 | $99.50 | $99.50 | 204,278 |
| 2019-11-14 | $102.88 | $103.34 | $98.17 | $98.75 | $98.75 | 120,437 |
| 2019-11-13 | $106.57 | $107.14 | $102.58 | $103.81 | $103.81 | 97,737 |
| 2019-11-12 | $103.90 | $109.04 | $103.01 | $107.12 | $107.12 | 142,332 |
| 2019-11-11 | $102.71 | $107.43 | $101.54 | $103.57 | $103.57 | 145,337 |
| 2019-11-08 | $95.70 | $103.96 | $95.31 | $103.08 | $103.08 | 196,953 |
| 2019-11-07 | $92.83 | $96.17 | $91.54 | $96.04 | $96.04 | 133,651 |
| 2019-11-06 | $96.05 | $96.87 | $90.83 | $91.57 | $91.57 | 221,649 |
| 2019-11-05 | $98.14 | $99.15 | $95.69 | $95.97 | $95.97 | 97,320 |
| 2019-11-04 | $98.49 | $99.00 | $96.25 | $97.84 | $97.84 | 102,639 |
| 2019-11-01 | $93.24 | $97.64 | $93.24 | $97.60 | $97.60 | 184,026 |
| 2019-10-31 | $95.61 | $95.75 | $91.88 | $92.43 | $92.43 | 90,650 |
| 2019-10-30 | $95.86 | $97.08 | $94.44 | $95.54 | $95.54 | 63,397 |
| 2019-10-29 | $98.93 | $100.20 | $94.51 | $95.50 | $95.50 | 113,765 |
| 2019-10-28 | $91.71 | $99.99 | $91.71 | $99.18 | $99.18 | 153,068 |
| 2019-10-25 | $88.37 | $91.83 | $88.37 | $91.73 | $91.73 | 99,193 |
| 2019-10-24 | $88.77 | $90.31 | $87.62 | $88.78 | $88.78 | 82,057 |
| 2019-10-23 | $88.03 | $89.91 | $86.63 | $88.33 | $88.33 | 74,015 |
| 2019-10-22 | $88.11 | $89.59 | $87.42 | $88.27 | $88.27 | 94,498 |
| 2019-10-21 | $87.53 | $88.33 | $85.32 | $87.88 | $87.88 | 105,083 |
| 2019-10-18 | $87.45 | $89.08 | $85.61 | $86.42 | $86.42 | 132,231 |
| 2019-10-17 | $87.45 | $90.56 | $86.20 | $87.93 | $87.93 | 118,641 |
| 2019-10-16 | $86.91 | $88.13 | $86.23 | $86.75 | $86.75 | 128,024 |
| 2019-10-15 | $84.50 | $88.83 | $84.40 | $87.13 | $87.13 | 133,189 |
| 2019-10-14 | $86.97 | $87.72 | $84.25 | $84.28 | $84.28 | 91,795 |
| 2019-10-11 | $86.70 | $89.66 | $86.65 | $87.13 | $87.13 | 126,598 |
| 2019-10-10 | $85.29 | $87.48 | $84.68 | $85.58 | $85.58 | 106,306 |
| 2019-10-09 | $87.24 | $87.74 | $85.01 | $85.57 | $85.57 | 99,526 |
| 2019-10-08 | $87.65 | $88.49 | $86.00 | $86.34 | $86.34 | 112,068 |
| 2019-10-07 | $88.57 | $91.35 | $88.20 | $88.82 | $88.82 | 106,945 |
| 2019-10-04 | $86.22 | $88.87 | $84.13 | $88.46 | $88.46 | 180,798 |
| 2019-10-03 | $86.88 | $88.33 | $82.31 | $85.97 | $85.97 | 193,960 |
| 2019-10-02 | $87.25 | $90.65 | $85.71 | $87.11 | $87.11 | 178,538 |
| 2019-10-01 | $86.84 | $91.46 | $86.79 | $87.58 | $87.58 | 153,191 |
| 2019-09-30 | $85.25 | $87.27 | $84.04 | $86.22 | $86.22 | 148,610 |
| 2019-09-27 | $85.96 | $90.00 | $84.64 | $85.13 | $85.13 | 170,772 |
| 2019-09-26 | $90.66 | $91.96 | $85.59 | $85.70 | $85.70 | 208,761 |
| 2019-09-25 | $91.78 | $93.27 | $90.05 | $90.69 | $90.69 | 116,424 |
| 2019-09-24 | $96.54 | $97.27 | $91.20 | $91.75 | $91.75 | 187,336 |
| 2019-09-23 | $94.03 | $97.39 | $93.25 | $95.96 | $95.96 | 251,870 |
| 2019-09-20 | $98.84 | $101.23 | $90.92 | $94.98 | $94.98 | 536,270 |
| 2019-09-19 | $98.93 | $102.00 | $96.40 | $99.16 | $99.16 | 147,330 |
| 2019-09-18 | $96.87 | $101.22 | $96.18 | $98.26 | $98.26 | 382,759 |
| 2019-09-17 | $99.15 | $99.86 | $94.67 | $96.54 | $96.54 | 240,432 |
| 2019-09-16 | $94.00 | $99.90 | $91.75 | $99.60 | $99.60 | 275,974 |
| 2019-09-13 | $101.02 | $102.63 | $94.29 | $94.71 | $94.71 | 265,532 |
| 2019-09-12 | $102.53 | $102.84 | $98.24 | $100.82 | $100.82 | 241,777 |
| 2019-09-11 | $103.92 | $105.00 | $101.76 | $102.66 | $102.66 | 308,122 |
| 2019-09-10 | $97.48 | $103.93 | $97.14 | $103.55 | $103.55 | 321,786 |
| 2019-09-09 | $97.85 | $101.96 | $96.39 | $97.93 | $97.93 | 206,772 |
| 2019-09-06 | $99.79 | $100.75 | $96.59 | $97.38 | $97.38 | 259,547 |
| 2019-09-05 | $94.13 | $101.10 | $94.11 | $99.69 | $99.69 | 226,703 |
| 2019-09-04 | $92.02 | $93.92 | $90.95 | $92.75 | $92.75 | 376,931 |
| 2019-09-03 | $92.50 | $93.92 | $89.44 | $90.69 | $90.69 | 341,807 |
| 2019-08-30 | $95.34 | $95.53 | $90.08 | $92.70 | $92.70 | 227,677 |
| 2019-08-29 | $95.02 | $97.83 | $93.38 | $95.94 | $95.94 | 178,846 |
| 2019-08-28 | $93.07 | $95.95 | $92.03 | $93.84 | $93.84 | 207,692 |
| 2019-08-27 | $91.20 | $94.96 | $90.66 | $93.13 | $93.13 | 243,537 |
| 2019-08-26 | $89.80 | $90.73 | $87.36 | $90.38 | $90.38 | 173,705 |
| 2019-08-23 | $90.93 | $92.91 | $88.01 | $88.54 | $88.54 | 185,011 |
| 2019-08-22 | $94.43 | $94.43 | $88.92 | $91.10 | $91.10 | 142,557 |
| 2019-08-21 | $93.50 | $93.88 | $90.16 | $93.70 | $93.70 | 170,805 |
| 2019-08-20 | $92.02 | $94.25 | $91.01 | $92.30 | $92.30 | 162,988 |
| 2019-08-19 | $93.66 | $94.06 | $91.45 | $92.54 | $92.54 | 181,886 |
| 2019-08-16 | $90.88 | $92.80 | $90.06 | $92.47 | $92.47 | 117,293 |
| 2019-08-15 | $90.85 | $93.59 | $89.27 | $89.96 | $89.96 | 273,505 |
| 2019-08-14 | $91.84 | $93.30 | $90.01 | $90.14 | $90.14 | 188,684 |
| 2019-08-13 | $90.21 | $94.03 | $89.16 | $93.31 | $93.31 | 184,200 |
| 2019-08-12 | $89.85 | $92.82 | $86.31 | $90.47 | $90.47 | 185,175 |
| 2019-08-09 | $90.36 | $90.49 | $87.09 | $89.66 | $89.66 | 122,323 |
| 2019-08-08 | $90.08 | $91.25 | $87.71 | $90.46 | $90.46 | 143,056 |
| 2019-08-07 | $85.56 | $90.82 | $85.06 | $88.68 | $88.68 | 193,334 |
| 2019-08-06 | $86.40 | $88.78 | $83.38 | $88.68 | $88.68 | 174,057 |
| 2019-08-05 | $83.94 | $86.75 | $82.75 | $85.33 | $85.33 | 296,845 |
| 2019-08-02 | $87.38 | $87.44 | $83.23 | $85.98 | $85.98 | 145,761 |
| 2019-08-01 | $87.41 | $91.13 | $86.71 | $88.27 | $88.27 | 252,125 |
| 2019-07-31 | $89.41 | $91.32 | $85.83 | $87.29 | $87.29 | 164,508 |
| 2019-07-30 | $86.33 | $89.42 | $85.63 | $89.38 | $89.38 | 118,975 |
| 2019-07-29 | $84.75 | $87.46 | $82.39 | $87.19 | $87.19 | 135,272 |
| 2019-07-26 | $85.68 | $86.17 | $82.99 | $84.40 | $84.40 | 230,858 |
| 2019-07-25 | $89.71 | $89.71 | $85.25 | $85.40 | $85.40 | 147,385 |
| 2019-07-24 | $87.73 | $89.94 | $86.35 | $89.51 | $89.51 | 123,564 |
| 2019-07-23 | $89.55 | $89.55 | $85.22 | $87.94 | $87.94 | 134,230 |
| 2019-07-22 | $92.49 | $92.79 | $87.23 | $89.07 | $89.07 | 199,200 |
| 2019-07-19 | $94.84 | $95.03 | $91.32 | $91.81 | $91.81 | 134,588 |
| 2019-07-18 | $94.58 | $95.24 | $92.67 | $95.24 | $95.24 | 134,228 |
| 2019-07-17 | $98.05 | $98.24 | $93.73 | $94.92 | $94.92 | 161,167 |
| 2019-07-16 | $100.12 | $102.27 | $98.00 | $98.05 | $98.05 | 100,639 |
| 2019-07-15 | $101.62 | $102.54 | $99.50 | $100.00 | $100.00 | 100,588 |
| 2019-07-12 | $101.20 | $104.21 | $100.05 | $101.04 | $101.04 | 105,649 |
| 2019-07-11 | $101.35 | $101.68 | $98.66 | $100.75 | $100.75 | 144,581 |
| 2019-07-10 | $104.21 | $104.82 | $98.00 | $101.30 | $101.30 | 133,697 |
| 2019-07-09 | $100.42 | $103.17 | $99.78 | $103.16 | $103.16 | 103,646 |
| 2019-07-08 | $101.45 | $103.01 | $99.54 | $100.28 | $100.28 | 102,046 |
| 2019-07-05 | $104.30 | $105.74 | $101.13 | $101.64 | $101.64 | 143,637 |
| 2019-07-03 | $103.40 | $104.91 | $102.81 | $104.90 | $104.90 | 69,619 |
| 2019-07-02 | $106.44 | $106.44 | $99.39 | $103.17 | $103.17 | 179,528 |
| 2019-07-01 | $106.78 | $108.37 | $104.59 | $106.53 | $106.53 | 214,817 |
| 2019-06-28 | $101.39 | $105.13 | $101.39 | $104.81 | $104.81 | 332,273 |
| 2019-06-27 | $99.09 | $101.57 | $98.54 | $100.45 | $100.45 | 162,632 |
| 2019-06-26 | $99.21 | $100.06 | $97.04 | $98.28 | $98.28 | 115,951 |
| 2019-06-25 | $100.17 | $103.56 | $96.81 | $98.61 | $98.61 | 155,646 |
| 2019-06-24 | $104.82 | $104.82 | $98.57 | $100.97 | $100.97 | 172,290 |
| 2019-06-21 | $104.85 | $106.40 | $100.71 | $104.86 | $104.86 | 206,798 |
| 2019-06-20 | $106.91 | $108.81 | $104.17 | $105.56 | $105.56 | 132,675 |
| 2019-06-19 | $102.84 | $105.37 | $101.11 | $105.09 | $105.09 | 98,328 |
| 2019-06-18 | $101.91 | $103.50 | $100.12 | $103.07 | $103.07 | 127,231 |
| 2019-06-17 | $98.39 | $101.59 | $97.07 | $100.68 | $100.68 | 178,856 |
| 2019-06-14 | $103.23 | $103.23 | $96.50 | $97.53 | $97.53 | 202,633 |
| 2019-06-13 | $99.51 | $103.84 | $98.71 | $103.54 | $103.54 | 170,834 |
| 2019-06-12 | $98.27 | $100.26 | $96.85 | $99.00 | $99.00 | 237,389 |
| 2019-06-11 | $98.58 | $102.82 | $98.00 | $98.67 | $98.67 | 316,109 |
| 2019-06-10 | $98.25 | $100.00 | $96.38 | $96.72 | $96.72 | 168,511 |
| 2019-06-07 | $92.02 | $96.68 | $90.08 | $95.14 | $95.14 | 232,349 |
| 2019-06-06 | $95.75 | $96.08 | $89.83 | $91.13 | $91.13 | 233,934 |
| 2019-06-05 | $97.74 | $97.74 | $93.32 | $96.46 | $96.46 | 168,381 |
| 2019-06-04 | $95.51 | $98.48 | $93.16 | $96.77 | $96.77 | 312,899 |
| 2019-06-03 | $92.32 | $97.24 | $91.93 | $93.74 | $93.74 | 209,550 |
| 2019-05-31 | $90.53 | $96.18 | $90.00 | $92.40 | $92.40 | 182,780 |
| 2019-05-30 | $95.72 | $97.10 | $91.11 | $92.19 | $92.19 | 153,631 |
| 2019-05-29 | $94.48 | $96.07 | $92.93 | $95.09 | $95.09 | 110,345 |
| 2019-05-28 | $98.91 | $100.54 | $95.00 | $95.25 | $95.25 | 131,257 |
| 2019-05-24 | $99.24 | $102.62 | $97.51 | $98.36 | $98.36 | 125,044 |
| 2019-05-23 | $97.00 | $99.65 | $95.00 | $98.80 | $98.80 | 105,546 |
| 2019-05-22 | $101.40 | $102.99 | $98.47 | $98.64 | $98.64 | 102,169 |
| 2019-05-21 | $101.09 | $102.16 | $97.00 | $101.96 | $101.96 | 256,795 |
| 2019-05-20 | $102.03 | $102.88 | $99.75 | $99.78 | $99.78 | 140,243 |
| 2019-05-17 | $105.32 | $107.45 | $101.75 | $103.11 | $103.11 | 149,032 |
| 2019-05-16 | $107.00 | $108.56 | $105.51 | $106.61 | $106.61 | 156,432 |
| 2019-05-15 | $101.86 | $106.84 | $101.50 | $106.68 | $106.68 | 133,806 |
| 2019-05-14 | $100.52 | $105.95 | $100.15 | $103.39 | $103.39 | 148,780 |
| 2019-05-13 | $100.42 | $102.17 | $98.80 | $99.88 | $99.88 | 166,808 |
| 2019-05-10 | $102.81 | $104.31 | $100.70 | $103.61 | $103.61 | 121,567 |
| 2019-05-09 | $103.00 | $105.50 | $100.00 | $103.61 | $103.61 | 130,671 |
| 2019-05-08 | $102.89 | $110.00 | $101.96 | $104.09 | $104.09 | 169,380 |
| 2019-05-07 | $107.52 | $109.07 | $102.28 | $103.41 | $103.41 | 147,722 |
| 2019-05-06 | $103.89 | $109.83 | $103.21 | $108.73 | $108.73 | 149,531 |
| 2019-05-03 | $106.70 | $107.50 | $103.75 | $107.08 | $107.08 | 132,643 |
| 2019-05-02 | $102.85 | $106.29 | $101.14 | $105.67 | $105.67 | 118,541 |
| 2019-05-01 | $106.07 | $107.24 | $102.51 | $103.12 | $103.12 | 201,008 |
| 2019-04-30 | $109.00 | $109.50 | $103.40 | $106.08 | $106.08 | 181,908 |
| 2019-04-29 | $110.54 | $111.50 | $108.09 | $108.33 | $108.33 | 94,635 |
| 2019-04-26 | $106.76 | $111.11 | $106.10 | $110.54 | $110.54 | 95,457 |
| 2019-04-25 | $106.12 | $109.00 | $103.55 | $106.82 | $106.82 | 112,626 |
| 2019-04-24 | $109.37 | $110.00 | $104.64 | $106.19 | $106.19 | 157,210 |
| 2019-04-23 | $104.56 | $112.19 | $103.02 | $109.32 | $109.32 | 201,359 |
| 2019-04-22 | $105.13 | $107.70 | $102.78 | $104.77 | $104.77 | 162,651 |
| 2019-04-18 | $106.17 | $108.96 | $101.03 | $105.56 | $105.56 | 344,184 |
| 2019-04-17 | $118.33 | $118.77 | $103.44 | $106.25 | $106.25 | 446,907 |
| 2019-04-16 | $118.67 | $123.30 | $115.10 | $117.48 | $117.48 | 154,078 |
| 2019-04-15 | $126.89 | $128.92 | $116.14 | $117.73 | $117.73 | 246,575 |
| 2019-04-12 | $129.46 | $131.08 | $122.06 | $126.83 | $126.83 | 303,987 |
| 2019-04-11 | $143.02 | $144.50 | $127.47 | $127.95 | $127.95 | 284,750 |
| 2019-04-10 | $134.52 | $145.16 | $134.04 | $142.50 | $142.50 | 247,461 |
| 2019-04-09 | $133.21 | $135.98 | $131.60 | $133.45 | $133.45 | 121,484 |
| 2019-04-08 | $131.25 | $135.13 | $128.51 | $133.57 | $133.57 | 157,719 |
| 2019-04-05 | $135.47 | $137.68 | $131.87 | $132.76 | $132.76 | 232,660 |
| 2019-04-04 | $132.38 | $135.82 | $130.58 | $134.72 | $134.72 | 216,458 |
| 2019-04-03 | $133.40 | $134.74 | $129.48 | $132.48 | $132.48 | 197,389 |
| 2019-04-02 | $130.85 | $133.26 | $128.67 | $131.83 | $131.83 | 197,443 |
| 2019-04-01 | $127.03 | $134.87 | $125.21 | $130.56 | $130.56 | 277,183 |
| 2019-03-29 | $126.86 | $128.00 | $122.50 | $125.26 | $125.26 | 352,195 |
| 2019-03-28 | $128.79 | $130.74 | $124.48 | $126.00 | $126.00 | 238,096 |
| 2019-03-27 | $135.61 | $137.45 | $128.46 | $128.54 | $128.54 | 191,771 |
| 2019-03-26 | $132.35 | $136.72 | $131.59 | $135.62 | $135.62 | 164,496 |
| 2019-03-25 | $134.29 | $138.54 | $129.66 | $130.72 | $130.72 | 200,495 |
| 2019-03-22 | $142.37 | $142.58 | $134.28 | $134.28 | $134.28 | 235,723 |
| 2019-03-21 | $138.18 | $143.74 | $138.08 | $143.52 | $143.52 | 227,175 |
| 2019-03-20 | $143.74 | $144.26 | $137.00 | $140.09 | $140.09 | 169,539 |
| 2019-03-19 | $144.12 | $145.32 | $142.43 | $143.84 | $143.84 | 131,322 |
| 2019-03-18 | $138.48 | $144.28 | $137.48 | $143.66 | $143.66 | 237,356 |
| 2019-03-15 | $135.86 | $138.78 | $134.74 | $138.41 | $138.41 | 313,057 |
| 2019-03-14 | $137.92 | $139.03 | $134.74 | $135.32 | $135.32 | 191,081 |
| 2019-03-13 | $134.02 | $138.74 | $132.60 | $137.79 | $137.79 | 259,050 |
| 2019-03-12 | $131.85 | $136.23 | $129.02 | $133.39 | $133.39 | 166,213 |
| 2019-03-11 | $127.37 | $132.80 | $126.33 | $131.58 | $131.58 | 226,784 |
| 2019-03-08 | $126.32 | $127.49 | $123.01 | $125.57 | $125.57 | 225,007 |
| 2019-03-07 | $136.97 | $138.57 | $127.28 | $127.96 | $127.96 | 310,092 |
| 2019-03-06 | $142.96 | $142.96 | $133.56 | $136.99 | $136.99 | 282,540 |
| 2019-03-05 | $138.02 | $148.18 | $136.73 | $140.81 | $140.81 | 358,866 |
| 2019-03-04 | $141.29 | $142.16 | $133.31 | $138.68 | $138.68 | 260,104 |
| 2019-03-01 | $131.25 | $140.67 | $129.50 | $140.59 | $140.59 | 294,488 |
| 2019-02-28 | $132.74 | $134.08 | $127.43 | $131.28 | $131.28 | 210,104 |
| 2019-02-27 | $133.91 | $138.78 | $131.00 | $133.81 | $133.81 | 199,563 |
| 2019-02-26 | $136.00 | $137.61 | $133.80 | $134.49 | $134.49 | 296,692 |
| 2019-02-25 | $129.22 | $137.74 | $128.23 | $136.30 | $136.30 | 269,094 |
| 2019-02-22 | $128.08 | $128.08 | $121.20 | $126.61 | $126.61 | 171,528 |
| 2019-02-21 | $123.24 | $128.98 | $121.61 | $125.57 | $125.57 | 244,478 |
| 2019-02-20 | $134.31 | $135.23 | $118.26 | $122.99 | $122.99 | 357,571 |
| 2019-02-19 | $137.30 | $139.86 | $124.01 | $134.25 | $134.25 | 447,815 |
| 2019-02-15 | $134.56 | $135.46 | $126.50 | $135.27 | $135.27 | 363,546 |
| 2019-02-14 | $117.63 | $137.16 | $117.63 | $133.98 | $133.98 | 378,888 |
| 2019-02-13 | $120.77 | $120.99 | $116.04 | $118.14 | $118.14 | 239,858 |
| 2019-02-12 | $119.41 | $122.00 | $117.10 | $120.10 | $120.10 | 280,432 |
| 2019-02-11 | $116.88 | $118.70 | $114.03 | $116.14 | $116.14 | 162,183 |
| 2019-02-08 | $113.34 | $116.98 | $113.34 | $116.36 | $116.36 | 140,316 |
| 2019-02-07 | $118.91 | $119.28 | $112.63 | $114.58 | $114.58 | 220,362 |
| 2019-02-06 | $114.11 | $121.81 | $113.28 | $120.38 | $120.38 | 174,482 |
| 2019-02-05 | $115.37 | $117.92 | $111.79 | $114.27 | $114.27 | 120,647 |
| 2019-02-04 | $114.65 | $115.12 | $111.58 | $114.82 | $114.82 | 137,525 |
| 2019-02-01 | $116.42 | $117.29 | $112.40 | $114.67 | $114.67 | 623,810 |
| 2019-01-31 | $113.32 | $117.96 | $112.23 | $115.76 | $115.76 | 134,887 |
| 2019-01-30 | $112.15 | $113.23 | $108.95 | $113.12 | $113.12 | 117,894 |
| 2019-01-29 | $108.65 | $113.67 | $108.31 | $110.77 | $110.77 | 153,346 |
| 2019-01-28 | $109.40 | $111.76 | $107.11 | $109.28 | $109.28 | 190,084 |
| 2019-01-25 | $110.07 | $112.87 | $107.76 | $111.07 | $111.07 | 153,282 |
| 2019-01-24 | $108.80 | $111.40 | $107.43 | $109.30 | $109.30 | 91,537 |
| 2019-01-23 | $113.41 | $115.37 | $105.90 | $108.96 | $108.96 | 185,245 |
| 2019-01-22 | $119.58 | $119.72 | $111.80 | $113.72 | $113.72 | 158,825 |
| 2019-01-18 | $118.51 | $120.94 | $115.09 | $120.05 | $120.05 | 196,020 |
| 2019-01-17 | $112.32 | $118.96 | $111.59 | $118.04 | $118.04 | 184,950 |
| 2019-01-16 | $114.85 | $119.51 | $112.41 | $112.94 | $112.94 | 168,813 |
| 2019-01-15 | $115.05 | $116.34 | $112.04 | $115.05 | $115.05 | 152,300 |
| 2019-01-14 | $114.00 | $118.19 | $114.00 | $114.55 | $114.55 | 202,604 |
| 2019-01-11 | $114.00 | $116.26 | $112.00 | $115.00 | $115.00 | 118,418 |
| 2019-01-10 | $113.16 | $117.83 | $111.09 | $114.69 | $114.69 | 182,719 |
| 2019-01-09 | $118.67 | $120.24 | $113.94 | $114.23 | $114.23 | 217,039 |
| 2019-01-08 | $120.58 | $121.30 | $111.01 | $118.08 | $118.08 | 198,004 |
| 2019-01-07 | $113.16 | $119.63 | $111.45 | $118.51 | $118.51 | 336,571 |
| 2019-01-04 | $106.31 | $113.58 | $104.52 | $112.04 | $112.04 | 281,006 |
| 2019-01-03 | $110.49 | $110.49 | $102.43 | $103.48 | $103.48 | 275,129 |
| 2019-01-02 | $110.93 | $112.55 | $106.20 | $111.19 | $111.19 | 290,786 |
| 2018-12-31 | $106.00 | $113.09 | $105.07 | $112.72 | $112.72 | 306,992 |
| 2018-12-28 | $104.08 | $108.22 | $100.07 | $104.44 | $104.44 | 212,636 |
| 2018-12-27 | $101.91 | $105.43 | $96.51 | $103.74 | $103.74 | 241,330 |
| 2018-12-26 | $96.18 | $104.58 | $95.90 | $104.57 | $104.57 | 225,657 |
| 2018-12-24 | $95.49 | $97.30 | $91.56 | $94.77 | $94.77 | 147,030 |
| 2018-12-21 | $97.01 | $98.96 | $92.58 | $95.49 | $95.49 | 740,303 |
| 2018-12-20 | $102.37 | $105.62 | $92.18 | $96.47 | $96.47 | 548,772 |
| 2018-12-19 | $104.72 | $111.78 | $100.09 | $103.44 | $103.44 | 419,159 |
| 2018-12-18 | $110.66 | $110.71 | $101.40 | $105.13 | $105.13 | 540,453 |
| 2018-12-17 | $108.38 | $115.89 | $106.76 | $109.54 | $109.54 | 523,594 |
| 2018-12-14 | $106.23 | $113.12 | $106.23 | $110.24 | $110.24 | 242,019 |
| 2018-12-13 | $113.00 | $113.00 | $107.00 | $108.32 | $108.32 | 184,206 |
| 2018-12-12 | $110.62 | $116.43 | $110.62 | $112.91 | $112.91 | 169,139 |
| 2018-12-11 | $113.43 | $117.88 | $111.44 | $114.63 | $114.63 | 140,807 |
| 2018-12-10 | $113.09 | $114.72 | $107.54 | $112.89 | $112.89 | 248,685 |
| 2018-12-07 | $120.21 | $121.60 | $109.00 | $113.04 | $113.04 | 314,131 |
| 2018-12-06 | $112.86 | $123.25 | $111.75 | $120.66 | $120.66 | 486,068 |
| 2018-12-04 | $121.03 | $122.86 | $115.12 | $115.16 | $115.16 | 325,153 |
| 2018-12-03 | $117.31 | $121.00 | $116.00 | $120.66 | $120.66 | 238,276 |
| 2018-11-30 | $114.11 | $116.19 | $111.27 | $115.65 | $115.65 | 135,995 |
| 2018-11-29 | $113.02 | $116.00 | $110.06 | $113.89 | $113.89 | 200,999 |
| 2018-11-28 | $112.93 | $116.21 | $107.46 | $114.90 | $114.90 | 320,301 |
| 2018-11-27 | $119.79 | $121.38 | $110.29 | $111.36 | $111.36 | 349,983 |
| 2018-11-26 | $118.25 | $122.28 | $114.07 | $121.92 | $121.92 | 256,711 |
| 2018-11-23 | $115.64 | $119.40 | $111.28 | $113.38 | $113.38 | 155,997 |
| 2018-11-21 | $115.13 | $121.49 | $111.11 | $117.99 | $117.99 | 381,625 |
| 2018-11-20 | $120.39 | $122.89 | $112.74 | $114.00 | $114.00 | 625,662 |
| 2018-11-19 | $120.48 | $135.51 | $120.48 | $120.50 | $120.50 | 763,558 |
| 2018-11-16 | $137.50 | $144.89 | $120.12 | $129.94 | $129.94 | 923,024 |
| 2018-11-15 | $141.01 | $149.66 | $127.99 | $132.71 | $132.71 | 480,985 |
| 2018-11-14 | $150.77 | $153.60 | $121.99 | $143.72 | $143.72 | 1,144,914 |
| 2018-11-13 | $189.09 | $190.00 | $145.43 | $146.23 | $146.23 | 622,119 |
| 2018-11-12 | $182.57 | $201.96 | $172.00 | $186.51 | $186.51 | 382,281 |
| 2018-11-09 | $191.59 | $193.81 | $180.85 | $184.49 | $184.49 | 158,758 |
| 2018-11-08 | $208.53 | $219.61 | $188.77 | $191.59 | $191.59 | 252,235 |
| 2018-11-07 | $210.32 | $214.53 | $203.90 | $210.34 | $210.34 | 227,109 |
| 2018-11-06 | $198.29 | $212.79 | $191.46 | $208.38 | $208.38 | 355,890 |
| 2018-11-05 | $206.18 | $206.18 | $196.78 | $200.02 | $200.02 | 109,809 |
| 2018-11-02 | $202.53 | $207.84 | $198.35 | $205.00 | $205.00 | 151,539 |
| 2018-11-01 | $192.40 | $201.99 | $190.97 | $201.33 | $201.33 | 155,533 |
| 2018-10-31 | $189.08 | $194.98 | $185.24 | $190.86 | $190.86 | 226,557 |
| 2018-10-30 | $181.02 | $187.38 | $178.03 | $185.69 | $185.69 | 185,606 |
| 2018-10-29 | $193.38 | $194.50 | $178.51 | $182.01 | $182.01 | 289,477 |
| 2018-10-26 | $184.39 | $192.13 | $178.91 | $189.17 | $189.17 | 177,417 |
| 2018-10-25 | $175.98 | $189.96 | $172.69 | $188.29 | $188.29 | 254,064 |
| 2018-10-24 | $200.42 | $201.83 | $170.02 | $170.03 | $170.03 | 343,129 |
| 2018-10-23 | $193.87 | $205.64 | $187.02 | $200.19 | $200.19 | 207,825 |
| 2018-10-22 | $193.09 | $200.71 | $186.50 | $197.70 | $197.70 | 169,672 |
| 2018-10-19 | $199.04 | $200.50 | $191.01 | $192.48 | $192.48 | 149,649 |
| 2018-10-18 | $205.95 | $205.98 | $190.11 | $198.97 | $198.97 | 289,597 |
| 2018-10-17 | $203.44 | $207.43 | $190.58 | $206.63 | $206.63 | 329,318 |
| 2018-10-16 | $191.71 | $205.48 | $190.39 | $204.80 | $204.80 | 144,855 |
| 2018-10-15 | $191.21 | $191.21 | $184.06 | $189.18 | $189.18 | 142,070 |
| 2018-10-12 | $192.08 | $197.07 | $186.62 | $191.64 | $191.64 | 101,929 |
| 2018-10-11 | $188.31 | $196.85 | $186.00 | $187.66 | $187.66 | 245,506 |
| 2018-10-10 | $194.30 | $195.08 | $182.01 | $189.56 | $189.56 | 381,641 |
| 2018-10-09 | $196.60 | $202.78 | $192.73 | $194.85 | $194.85 | 129,994 |
| 2018-10-08 | $202.96 | $206.97 | $196.47 | $199.03 | $199.03 | 182,838 |
| 2018-10-05 | $207.99 | $209.08 | $196.90 | $204.09 | $204.09 | 97,750 |
| 2018-10-04 | $214.54 | $215.32 | $203.72 | $206.65 | $206.65 | 125,267 |
| 2018-10-03 | $211.34 | $222.29 | $208.00 | $215.54 | $215.54 | 193,389 |
| 2018-10-02 | $212.55 | $212.77 | $206.26 | $210.08 | $210.08 | 124,865 |
| 2018-10-01 | $215.38 | $217.96 | $210.12 | $212.26 | $212.26 | 96,795 |
| 2018-09-28 | $213.28 | $216.15 | $210.21 | $214.13 | $214.13 | 85,525 |
| 2018-09-27 | $214.35 | $216.40 | $211.62 | $212.28 | $212.28 | 107,221 |
| 2018-09-26 | $223.86 | $225.55 | $214.00 | $215.00 | $215.00 | 156,601 |
| 2018-09-25 | $222.79 | $232.40 | $220.03 | $222.23 | $222.23 | 224,651 |
| 2018-09-24 | $211.46 | $227.95 | $211.10 | $227.14 | $227.14 | 213,264 |
| 2018-09-21 | $216.22 | $218.96 | $207.86 | $211.38 | $211.38 | 475,653 |
| 2018-09-20 | $215.39 | $219.14 | $209.01 | $216.70 | $216.70 | 305,412 |
| 2018-09-19 | $214.00 | $224.49 | $208.53 | $215.76 | $215.76 | 367,423 |
| 2018-09-18 | $203.20 | $217.00 | $193.57 | $207.30 | $207.30 | 990,000 |
| 2018-09-17 | $226.29 | $232.03 | $222.87 | $228.43 | $228.43 | 160,482 |
| 2018-09-14 | $238.00 | $240.23 | $225.38 | $226.17 | $226.17 | 165,060 |
| 2018-09-13 | $236.38 | $240.19 | $233.09 | $237.28 | $237.28 | 159,404 |
| 2018-09-12 | $232.28 | $237.20 | $230.00 | $235.67 | $235.67 | 143,869 |
| 2018-09-11 | $230.42 | $235.14 | $230.42 | $232.91 | $232.91 | 158,361 |
| 2018-09-10 | $224.04 | $233.29 | $219.74 | $231.92 | $231.92 | 190,575 |
| 2018-09-07 | $218.83 | $226.98 | $218.83 | $223.00 | $223.00 | 131,558 |
| 2018-09-06 | $231.80 | $232.18 | $219.29 | $220.03 | $220.03 | 171,340 |
| 2018-09-05 | $230.00 | $236.31 | $227.17 | $231.07 | $231.07 | 266,212 |
| 2018-09-04 | $243.90 | $246.84 | $228.36 | $229.99 | $229.99 | 140,711 |
| 2018-08-31 | $238.28 | $240.84 | $236.89 | $239.21 | $239.21 | 79,456 |
| 2018-08-30 | $240.54 | $241.00 | $235.98 | $238.49 | $238.49 | 126,636 |
| 2018-08-29 | $243.03 | $245.78 | $238.85 | $240.65 | $240.65 | 221,333 |
| 2018-08-28 | $245.20 | $246.17 | $236.00 | $242.80 | $242.80 | 117,110 |
| 2018-08-27 | $244.00 | $249.60 | $239.01 | $244.85 | $244.85 | 171,042 |
| 2018-08-24 | $249.95 | $251.93 | $239.28 | $243.44 | $243.44 | 169,981 |
| 2018-08-23 | $254.26 | $255.68 | $248.28 | $249.21 | $249.21 | 188,721 |
| 2018-08-22 | $242.52 | $254.81 | $242.52 | $253.29 | $253.29 | 151,145 |
| 2018-08-21 | $234.96 | $247.52 | $234.76 | $245.40 | $245.40 | 237,566 |
| 2018-08-20 | $237.24 | $239.70 | $232.63 | $234.20 | $234.20 | 158,248 |
| 2018-08-17 | $238.25 | $239.99 | $232.00 | $237.82 | $237.82 | 109,244 |
| 2018-08-16 | $234.60 | $241.29 | $231.41 | $238.25 | $238.25 | 289,382 |
| 2018-08-15 | $233.59 | $241.68 | $232.43 | $233.78 | $233.78 | 349,759 |
| 2018-08-14 | $226.34 | $239.47 | $224.00 | $236.88 | $236.88 | 275,945 |
| 2018-08-13 | $232.78 | $234.43 | $222.35 | $226.41 | $226.41 | 210,818 |
| 2018-08-10 | $234.51 | $241.24 | $231.75 | $232.63 | $232.63 | 252,225 |
| 2018-08-09 | $245.45 | $250.00 | $235.31 | $236.10 | $236.10 | 178,853 |
| 2018-08-08 | $244.72 | $247.37 | $242.02 | $244.61 | $244.61 | 151,518 |
| 2018-08-07 | $247.84 | $253.99 | $240.96 | $245.51 | $245.51 | 178,356 |
| 2018-08-06 | $245.95 | $247.84 | $240.19 | $247.16 | $247.16 | 274,541 |
| 2018-08-03 | $251.38 | $255.09 | $246.21 | $250.93 | $250.93 | 130,808 |
| 2018-08-02 | $250.46 | $254.00 | $243.85 | $251.34 | $251.34 | 174,676 |
| 2018-08-01 | $257.12 | $261.23 | $250.02 | $252.54 | $252.54 | 228,381 |
| 2018-07-31 | $260.30 | $272.97 | $254.53 | $257.03 | $257.03 | 265,410 |
| 2018-07-30 | $272.95 | $273.00 | $245.24 | $260.09 | $260.09 | 608,654 |
| 2018-07-27 | $278.47 | $280.00 | $272.45 | $276.00 | $276.00 | 128,694 |
| 2018-07-26 | $275.86 | $283.83 | $272.64 | $278.29 | $278.29 | 109,747 |
| 2018-07-25 | $273.52 | $276.81 | $268.69 | $275.88 | $275.88 | 130,668 |
| 2018-07-24 | $285.56 | $288.46 | $265.17 | $276.01 | $276.01 | 249,225 |
| 2018-07-23 | $286.97 | $289.99 | $282.00 | $284.40 | $284.40 | 114,580 |
| 2018-07-20 | $292.13 | $292.29 | $282.87 | $287.05 | $287.05 | 174,401 |
| 2018-07-19 | $286.00 | $290.48 | $280.28 | $288.72 | $288.72 | 180,306 |
| 2018-07-18 | $287.09 | $288.52 | $284.06 | $287.00 | $287.00 | 53,726 |
| 2018-07-17 | $287.67 | $290.00 | $283.88 | $287.30 | $287.30 | 120,392 |
| 2018-07-16 | $295.75 | $296.91 | $282.83 | $288.02 | $288.02 | 120,614 |
| 2018-07-13 | $288.89 | $299.98 | $283.28 | $296.75 | $296.75 | 163,722 |
| 2018-07-12 | $294.46 | $294.70 | $286.46 | $288.18 | $288.18 | 107,583 |
| 2018-07-11 | $291.47 | $294.36 | $285.02 | $291.83 | $291.83 | 106,274 |
| 2018-07-10 | $299.99 | $302.04 | $290.07 | $292.57 | $292.57 | 150,724 |
| 2018-07-09 | $302.20 | $304.04 | $291.84 | $300.31 | $300.31 | 143,116 |
| 2018-07-06 | $300.11 | $310.42 | $296.50 | $299.48 | $299.48 | 145,755 |
| 2018-07-05 | $298.74 | $299.78 | $292.48 | $299.01 | $299.01 | 120,814 |
| 2018-07-03 | $299.98 | $299.98 | $285.00 | $295.13 | $295.13 | 80,842 |
| 2018-07-02 | $276.57 | $315.00 | $273.70 | $295.99 | $295.99 | 305,344 |
| 2018-06-29 | $279.69 | $284.84 | $275.89 | $279.69 | $279.69 | 140,729 |
| 2018-06-28 | $273.07 | $279.98 | $266.55 | $277.96 | $277.96 | 188,031 |
| 2018-06-27 | $280.78 | $286.04 | $274.00 | $274.26 | $274.26 | 237,221 |
| 2018-06-26 | $278.07 | $284.39 | $275.21 | $280.74 | $280.74 | 171,242 |
| 2018-06-25 | $288.74 | $288.74 | $273.00 | $275.21 | $275.21 | 239,388 |
| 2018-06-22 | $287.84 | $292.09 | $281.06 | $291.25 | $291.25 | 419,103 |
| 2018-06-21 | $302.31 | $304.99 | $282.37 | $285.35 | $285.35 | 320,583 |
| 2018-06-20 | $305.10 | $306.86 | $297.00 | $302.02 | $302.02 | 274,814 |
| 2018-06-19 | $300.00 | $304.68 | $295.00 | $303.79 | $303.79 | 340,740 |
| 2018-06-18 | $298.18 | $307.81 | $298.12 | $306.37 | $306.37 | 201,498 |
| 2018-06-15 | $297.40 | $309.90 | $296.51 | $300.16 | $300.16 | 528,590 |
| 2018-06-14 | $315.82 | $322.00 | $298.02 | $300.66 | $300.66 | 485,634 |
| 2018-06-13 | $281.05 | $319.64 | $271.66 | $313.24 | $313.24 | 1,261,557 |
| 2018-06-12 | $273.00 | $289.19 | $267.00 | $282.71 | $282.71 | 562,648 |
| 2018-06-11 | $282.01 | $284.94 | $271.68 | $273.91 | $273.91 | 442,917 |
| 2018-06-08 | $281.57 | $297.07 | $279.95 | $282.96 | $282.96 | 476,036 |
| 2018-06-07 | $308.57 | $311.70 | $273.30 | $281.06 | $281.06 | 1,303,221 |
| 2018-06-06 | $292.41 | $325.98 | $292.39 | $313.90 | $313.90 | 878,659 |
| 2018-06-05 | $270.00 | $303.00 | $268.81 | $301.03 | $301.03 | 842,475 |
| 2018-06-04 | $274.00 | $278.20 | $255.96 | $273.24 | $273.24 | 501,056 |
| 2018-06-01 | $270.00 | $279.80 | $246.18 | $274.42 | $274.42 | 1,372,717 |
| 2018-05-31 | $175.20 | $273.19 | $169.28 | $265.61 | $265.61 | 5,080,344 |
| 2018-05-30 | $110.58 | $113.26 | $108.12 | $108.43 | $108.43 | 352,993 |
| 2018-05-29 | $114.05 | $115.60 | $107.00 | $110.27 | $110.27 | 273,544 |
| 2018-05-25 | $120.17 | $120.80 | $110.26 | $114.88 | $114.88 | 404,285 |
| 2018-05-24 | $122.18 | $125.56 | $118.35 | $122.64 | $122.64 | 141,336 |
| 2018-05-23 | $122.00 | $126.07 | $120.07 | $121.31 | $121.31 | 66,110 |
| 2018-05-22 | $123.13 | $126.04 | $121.15 | $123.12 | $123.12 | 97,109 |
| 2018-05-21 | $133.46 | $134.40 | $120.20 | $121.93 | $121.93 | 165,310 |
| 2018-05-18 | $131.15 | $134.98 | $130.73 | $131.97 | $131.97 | 154,233 |
| 2018-05-17 | $130.75 | $135.70 | $127.51 | $130.58 | $130.58 | 134,170 |
| 2018-05-16 | $130.56 | $132.84 | $129.00 | $130.40 | $130.40 | 149,327 |
| 2018-05-15 | $129.10 | $130.26 | $124.41 | $129.68 | $129.68 | 219,223 |
| 2018-05-14 | $120.62 | $130.24 | $117.96 | $129.74 | $129.74 | 203,540 |
| 2018-05-11 | $113.14 | $122.68 | $112.04 | $120.50 | $120.50 | 294,190 |
| 2018-05-10 | $119.24 | $119.24 | $112.40 | $113.25 | $113.25 | 170,549 |
| 2018-05-09 | $118.72 | $119.47 | $116.10 | $117.87 | $117.87 | 203,098 |
| 2018-05-08 | $117.62 | $119.90 | $114.36 | $116.74 | $116.74 | 127,015 |
| 2018-05-07 | $117.61 | $119.73 | $116.09 | $117.92 | $117.92 | 63,970 |
| 2018-05-04 | $112.06 | $120.00 | $111.27 | $117.48 | $117.48 | 202,427 |
| 2018-05-03 | $111.97 | $114.39 | $109.80 | $112.08 | $112.08 | 218,577 |
| 2018-05-02 | $111.87 | $116.87 | $111.87 | $112.93 | $112.93 | 167,933 |
| 2018-05-01 | $113.47 | $113.47 | $110.04 | $113.14 | $113.14 | 114,802 |
| 2018-04-30 | $119.15 | $120.24 | $112.67 | $113.16 | $113.16 | 148,732 |
| 2018-04-27 | $115.23 | $121.39 | $112.92 | $118.74 | $118.74 | 223,709 |
| 2018-04-26 | $109.29 | $116.45 | $107.62 | $114.75 | $114.75 | 256,803 |
| 2018-04-25 | $107.97 | $111.03 | $103.96 | $108.91 | $108.91 | 167,229 |
| 2018-04-24 | $116.37 | $118.73 | $108.30 | $108.81 | $108.81 | 279,758 |
| 2018-04-23 | $119.47 | $119.47 | $114.06 | $117.40 | $117.40 | 165,766 |
| 2018-04-20 | $118.64 | $121.12 | $116.85 | $118.92 | $118.92 | 153,328 |
| 2018-04-19 | $118.48 | $122.33 | $117.80 | $119.00 | $119.00 | 142,060 |
| 2018-04-18 | $117.08 | $122.77 | $116.63 | $120.34 | $120.34 | 195,123 |
| 2018-04-17 | $115.52 | $122.61 | $115.52 | $117.56 | $117.56 | 316,994 |
| 2018-04-16 | $116.15 | $116.15 | $103.08 | $115.45 | $115.45 | 458,990 |
| 2018-04-13 | $124.41 | $124.99 | $109.27 | $115.35 | $115.35 | 558,533 |
| 2018-04-12 | $115.43 | $125.30 | $115.00 | $120.39 | $120.39 | 421,871 |
| 2018-04-11 | $116.24 | $121.07 | $111.01 | $111.71 | $111.71 | 327,571 |
| 2018-04-10 | $111.53 | $117.28 | $108.20 | $116.74 | $116.74 | 215,626 |
| 2018-04-09 | $103.17 | $111.27 | $103.17 | $109.29 | $109.29 | 225,926 |
| 2018-04-06 | $105.08 | $105.70 | $98.81 | $101.55 | $101.55 | 276,072 |
| 2018-04-05 | $113.39 | $113.39 | $104.70 | $105.90 | $105.90 | 192,888 |
| 2018-04-04 | $105.00 | $114.79 | $104.50 | $112.23 | $112.23 | 178,704 |
| 2018-04-03 | $109.34 | $112.48 | $106.00 | $107.42 | $107.42 | 176,337 |
| 2018-04-02 | $116.79 | $119.77 | $106.29 | $108.26 | $108.26 | 290,051 |
| 2018-03-29 | $110.10 | $117.86 | $109.75 | $116.79 | $116.79 | 289,216 |
| 2018-03-28 | $110.10 | $110.80 | $105.44 | $109.28 | $109.28 | 295,422 |
| 2018-03-27 | $113.93 | $115.33 | $102.75 | $104.55 | $104.55 | 194,981 |
| 2018-03-26 | $118.56 | $118.90 | $109.29 | $114.25 | $114.25 | 262,796 |
| 2018-03-23 | $122.92 | $123.49 | $112.21 | $115.07 | $115.07 | 358,307 |
| 2018-03-22 | $114.20 | $116.26 | $108.00 | $109.70 | $109.70 | 205,535 |
| 2018-03-21 | $116.65 | $118.13 | $114.08 | $115.93 | $115.93 | 133,781 |
| 2018-03-20 | $120.88 | $126.11 | $116.36 | $117.18 | $117.18 | 204,381 |
| 2018-03-19 | $112.59 | $121.34 | $111.14 | $121.19 | $121.19 | 636,515 |
| 2018-03-16 | $112.66 | $114.11 | $104.10 | $113.81 | $113.81 | 1,044,881 |
| 2018-03-15 | $119.49 | $119.59 | $111.67 | $113.16 | $113.16 | 463,244 |
| 2018-03-14 | $128.69 | $128.87 | $117.51 | $119.52 | $119.52 | 592,703 |
| 2018-03-13 | $143.01 | $143.18 | $122.55 | $127.35 | $127.35 | 902,702 |
| 2018-03-12 | $138.96 | $144.79 | $135.52 | $142.90 | $142.90 | 295,325 |
| 2018-03-09 | $132.05 | $138.88 | $130.51 | $138.75 | $138.75 | 410,307 |
| 2018-03-08 | $134.42 | $137.47 | $129.17 | $130.78 | $130.78 | 113,941 |
| 2018-03-07 | $132.74 | $135.50 | $129.30 | $133.86 | $133.86 | 183,492 |
| 2018-03-06 | $133.34 | $136.00 | $132.08 | $133.50 | $133.50 | 123,359 |
| 2018-03-05 | $130.18 | $135.98 | $128.84 | $133.34 | $133.34 | 192,493 |
| 2018-03-02 | $123.88 | $133.00 | $121.38 | $130.88 | $130.88 | 132,384 |
| 2018-03-01 | $125.40 | $129.22 | $119.47 | $124.45 | $124.45 | 161,976 |
| 2018-02-28 | $133.19 | $136.47 | $125.23 | $126.04 | $126.04 | 155,678 |
| 2018-02-27 | $136.97 | $138.85 | $131.00 | $131.40 | $131.40 | 271,313 |
| 2018-02-26 | $135.98 | $138.75 | $135.62 | $137.27 | $137.27 | 99,599 |
| 2018-02-23 | $134.31 | $136.39 | $131.71 | $135.53 | $135.53 | 117,720 |
| 2018-02-22 | $137.54 | $137.54 | $132.81 | $133.85 | $133.85 | 118,169 |
| 2018-02-21 | $135.87 | $139.41 | $135.26 | $136.12 | $136.12 | 125,576 |
| 2018-02-20 | $134.12 | $137.98 | $133.00 | $135.95 | $135.95 | 112,022 |
| 2018-02-16 | $133.34 | $135.98 | $132.00 | $135.11 | $135.11 | 142,931 |
| 2018-02-15 | $131.81 | $133.43 | $125.09 | $133.35 | $133.35 | 182,611 |
| 2018-02-14 | $132.74 | $138.75 | $129.47 | $130.12 | $130.12 | 178,649 |
| 2018-02-13 | $136.80 | $139.98 | $131.00 | $133.49 | $133.49 | 233,324 |
| 2018-02-12 | $128.09 | $139.50 | $127.54 | $135.93 | $135.93 | 224,088 |
| 2018-02-09 | $133.22 | $136.48 | $120.01 | $127.03 | $127.03 | 392,933 |
| 2018-02-08 | $138.00 | $144.92 | $120.37 | $131.53 | $131.53 | 704,249 |
| 2018-02-07 | $146.99 | $154.75 | $142.95 | $145.99 | $145.99 | 254,443 |
| 2018-02-06 | $139.57 | $149.00 | $131.05 | $146.65 | $146.65 | 197,024 |
| 2018-02-05 | $146.07 | $150.44 | $141.64 | $143.07 | $143.07 | 132,884 |
| 2018-02-02 | $148.00 | $151.54 | $145.00 | $147.99 | $147.99 | 323,714 |
| 2018-02-01 | $147.25 | $152.62 | $144.50 | $149.04 | $149.04 | 273,513 |
| 2018-01-31 | $140.00 | $150.03 | $139.00 | $148.42 | $148.42 | 448,892 |
| 2018-01-30 | $126.25 | $141.34 | $122.98 | $139.85 | $139.85 | 423,378 |
| 2018-01-29 | $122.12 | $128.49 | $121.64 | $126.24 | $126.24 | 185,734 |
| 2018-01-26 | $126.89 | $127.78 | $115.75 | $121.80 | $121.80 | 154,922 |
| 2018-01-25 | $128.38 | $133.48 | $124.00 | $125.11 | $125.11 | 155,500 |
| 2018-01-24 | $127.46 | $128.99 | $123.77 | $126.26 | $126.26 | 193,913 |
| 2018-01-23 | $129.20 | $133.81 | $123.83 | $125.88 | $125.88 | 236,787 |
| 2018-01-22 | $124.91 | $131.70 | $122.94 | $129.30 | $129.30 | 240,742 |
| 2018-01-19 | $113.03 | $127.80 | $111.74 | $124.59 | $124.59 | 356,062 |
| 2018-01-18 | $105.24 | $113.25 | $104.01 | $111.67 | $111.67 | 230,951 |
| 2018-01-17 | $98.82 | $107.24 | $98.82 | $104.63 | $104.63 | 122,919 |
| 2018-01-16 | $107.76 | $109.65 | $95.19 | $98.36 | $98.36 | 200,627 |
| 2018-01-12 | $99.00 | $109.97 | $97.37 | $107.00 | $107.00 | 253,563 |
| 2018-01-11 | $98.59 | $99.68 | $97.06 | $98.84 | $98.84 | 79,837 |
| 2018-01-10 | $97.31 | $99.17 | $95.00 | $98.40 | $98.40 | 83,084 |
| 2018-01-09 | $93.75 | $99.20 | $92.32 | $97.82 | $97.82 | 87,138 |
| 2018-01-08 | $96.53 | $97.60 | $90.56 | $93.35 | $93.35 | 97,753 |
| 2018-01-05 | $97.70 | $99.20 | $93.81 | $96.53 | $96.53 | 110,779 |
| 2018-01-04 | $99.24 | $100.44 | $97.30 | $97.88 | $97.88 | 121,910 |
| 2018-01-03 | $97.50 | $101.00 | $96.11 | $98.91 | $98.91 | 140,648 |
| 2018-01-02 | $92.79 | $97.81 | $92.44 | $97.42 | $97.42 | 133,121 |
| 2017-12-29 | $93.54 | $93.99 | $90.16 | $91.79 | $91.79 | 172,779 |
| 2017-12-28 | $96.54 | $96.93 | $92.01 | $92.23 | $92.23 | 102,821 |
| 2017-12-27 | $96.92 | $97.56 | $92.63 | $94.61 | $94.61 | 118,360 |
| 2017-12-26 | $95.04 | $98.35 | $93.72 | $97.37 | $97.37 | 128,000 |
| 2017-12-22 | $91.96 | $95.68 | $91.86 | $95.36 | $95.36 | 119,001 |
| 2017-12-21 | $91.01 | $93.80 | $88.40 | $92.46 | $92.46 | 218,483 |
| 2017-12-20 | $94.35 | $94.65 | $90.33 | $91.30 | $91.30 | 179,322 |
| 2017-12-19 | $86.55 | $95.31 | $83.39 | $94.65 | $94.65 | 913,626 |
| 2017-12-18 | $81.95 | $84.68 | $79.00 | $84.04 | $84.04 | 297,832 |
| 2017-12-15 | $77.68 | $83.75 | $77.51 | $82.47 | $82.47 | 247,421 |
| 2017-12-14 | $81.00 | $81.75 | $77.00 | $77.68 | $77.68 | 173,196 |
| 2017-12-13 | $81.00 | $83.44 | $80.93 | $81.08 | $81.08 | 126,507 |
| 2017-12-12 | $82.83 | $84.44 | $79.00 | $80.78 | $80.78 | 154,901 |
| 2017-12-11 | $84.46 | $86.00 | $81.08 | $82.02 | $82.02 | 142,853 |
| 2017-12-08 | $81.53 | $86.77 | $79.11 | $81.57 | $81.57 | 276,635 |
| 2017-12-07 | $86.15 | $87.17 | $80.13 | $82.37 | $82.37 | 575,519 |
| 2017-12-06 | $70.00 | $101.00 | $70.00 | $87.18 | $87.18 | 3,218,679 |
| 2017-12-05 | $48.16 | $48.45 | $45.54 | $46.30 | $46.30 | 86,752 |
| 2017-12-04 | $50.25 | $52.13 | $47.59 | $47.98 | $47.98 | 99,043 |
| 2017-12-01 | $50.30 | $51.14 | $47.39 | $49.72 | $49.72 | 107,027 |
| 2017-11-30 | $46.59 | $53.00 | $45.19 | $50.34 | $50.34 | 204,517 |
| 2017-11-29 | $46.97 | $47.28 | $44.82 | $45.29 | $45.29 | 35,955 |
| 2017-11-28 | $46.27 | $46.49 | $45.17 | $46.13 | $46.13 | 14,751 |
| 2017-11-27 | $46.10 | $47.80 | $45.19 | $46.00 | $46.00 | 24,184 |
| 2017-11-24 | $48.74 | $48.74 | $46.08 | $46.53 | $46.53 | 23,840 |
| 2017-11-22 | $43.30 | $48.45 | $42.48 | $48.12 | $48.12 | 85,374 |
| 2017-11-21 | $43.74 | $44.00 | $41.00 | $43.18 | $43.18 | 103,483 |
| 2017-11-20 | $40.28 | $44.97 | $40.28 | $43.44 | $43.44 | 90,259 |
| 2017-11-17 | $40.27 | $40.60 | $39.37 | $40.19 | $40.19 | 43,465 |
| 2017-11-16 | $39.21 | $41.70 | $38.82 | $40.46 | $40.46 | 38,643 |
| 2017-11-15 | $41.22 | $42.00 | $39.03 | $39.35 | $39.35 | 120,580 |
| 2017-11-14 | $43.23 | $43.45 | $41.27 | $41.64 | $41.64 | 38,562 |
| 2017-11-13 | $44.25 | $44.50 | $42.85 | $43.10 | $43.10 | 80,429 |
| 2017-11-10 | $44.83 | $45.54 | $43.15 | $44.08 | $44.08 | 85,680 |
| 2017-11-09 | $43.82 | $44.88 | $42.65 | $44.72 | $44.72 | 58,435 |
| 2017-11-08 | $43.05 | $44.42 | $42.11 | $44.17 | $44.17 | 59,873 |
| 2017-11-07 | $48.05 | $48.07 | $43.02 | $43.28 | $43.28 | 92,390 |
| 2017-11-06 | $46.88 | $49.20 | $45.76 | $47.98 | $47.98 | 66,681 |
| 2017-11-03 | $45.74 | $47.06 | $45.56 | $47.01 | $47.01 | 46,729 |
| 2017-11-02 | $47.15 | $47.15 | $45.15 | $45.51 | $45.51 | 57,550 |
| 2017-11-01 | $50.00 | $50.00 | $44.23 | $47.26 | $47.26 | 102,069 |
| 2017-10-31 | $46.18 | $50.00 | $45.64 | $49.99 | $49.99 | 105,973 |
| 2017-10-30 | $45.42 | $46.21 | $44.86 | $45.87 | $45.87 | 24,919 |
| 2017-10-27 | $45.49 | $46.28 | $44.80 | $45.95 | $45.95 | 70,646 |
| 2017-10-26 | $43.72 | $45.77 | $43.00 | $45.40 | $45.40 | 56,959 |
| 2017-10-25 | $44.46 | $44.61 | $43.21 | $43.82 | $43.82 | 29,770 |
| 2017-10-24 | $45.97 | $45.97 | $44.20 | $44.62 | $44.62 | 48,381 |
| 2017-10-23 | $45.08 | $46.35 | $42.90 | $45.46 | $45.46 | 47,739 |
| 2017-10-20 | $47.34 | $48.31 | $44.56 | $45.01 | $45.01 | 84,626 |
| 2017-10-19 | $48.60 | $48.60 | $45.70 | $46.80 | $46.80 | 42,975 |
| 2017-10-18 | $47.05 | $48.49 | $46.08 | $47.52 | $47.52 | 65,034 |
| 2017-10-17 | $49.75 | $50.98 | $45.23 | $47.01 | $47.01 | 130,755 |
| 2017-10-16 | $50.09 | $51.25 | $49.52 | $50.07 | $50.07 | 64,310 |
| 2017-10-13 | $51.16 | $52.35 | $49.35 | $50.57 | $50.57 | 63,890 |
| 2017-10-12 | $49.23 | $50.75 | $48.91 | $50.11 | $50.11 | 77,847 |
| 2017-10-11 | $47.98 | $51.53 | $47.75 | $48.78 | $48.78 | 114,192 |
| 2017-10-10 | $46.74 | $48.90 | $46.02 | $48.42 | $48.42 | 53,700 |
| 2017-10-09 | $47.29 | $48.04 | $45.39 | $47.00 | $47.00 | 51,887 |
| 2017-10-06 | $46.78 | $49.14 | $45.14 | $46.93 | $46.93 | 80,992 |
| 2017-10-05 | $44.03 | $46.35 | $42.24 | $46.30 | $46.30 | 90,320 |
| 2017-10-04 | $43.89 | $46.25 | $42.95 | $43.93 | $43.93 | 169,553 |
| 2017-10-03 | $43.85 | $45.75 | $42.78 | $44.32 | $44.32 | 228,034 |
| 2017-10-02 | $45.15 | $45.82 | $43.21 | $43.85 | $43.85 | 162,880 |
| 2017-09-29 | $47.00 | $47.19 | $41.56 | $44.98 | $44.98 | 208,806 |
| 2017-09-28 | $36.61 | $49.48 | $36.61 | $46.19 | $46.19 | 933,900 |
| 2017-09-27 | $33.62 | $37.40 | $32.72 | $36.85 | $36.85 | 394,124 |
| 2017-09-26 | $33.15 | $34.52 | $33.00 | $33.34 | $33.34 | 104,965 |
| 2017-09-25 | $34.45 | $34.50 | $32.17 | $33.40 | $33.40 | 222,211 |
| 2017-09-22 | $23.50 | $36.21 | $23.01 | $34.18 | $34.18 | 737,500 |
| 2017-09-21 | $22.16 | $22.63 | $22.16 | $22.33 | $22.33 | 20,220 |
| 2017-09-20 | $22.15 | $22.96 | $21.93 | $22.33 | $22.33 | 110,938 |
| 2017-09-19 | $20.16 | $22.40 | $20.16 | $21.93 | $21.93 | 161,738 |
| 2017-09-18 | $18.80 | $19.99 | $18.66 | $19.80 | $19.80 | 49,616 |
| 2017-09-15 | $18.14 | $19.13 | $17.96 | $18.81 | $18.81 | 113,960 |
| 2017-09-14 | $18.06 | $18.30 | $17.99 | $18.14 | $18.14 | 72,993 |
| 2017-09-13 | $17.90 | $18.19 | $17.89 | $18.19 | $18.19 | 75,917 |
| 2017-09-12 | $18.10 | $18.35 | $17.61 | $17.96 | $17.96 | 33,821 |
| 2017-09-11 | $17.83 | $18.12 | $17.79 | $17.99 | $17.99 | 74,397 |
| 2017-09-08 | $17.44 | $17.87 | $17.44 | $17.72 | $17.72 | 40,358 |
| 2017-09-07 | $17.01 | $17.87 | $16.91 | $17.45 | $17.45 | 34,316 |
| 2017-09-06 | $17.38 | $17.60 | $17.12 | $17.14 | $17.14 | 35,687 |
| 2017-09-05 | $17.00 | $17.50 | $17.00 | $17.39 | $17.39 | 28,758 |
| 2017-09-01 | $16.97 | $17.49 | $16.93 | $17.20 | $17.20 | 25,228 |
| 2017-08-31 | $17.10 | $17.23 | $16.91 | $17.08 | $17.08 | 13,535 |
| 2017-08-30 | $17.32 | $17.32 | $16.96 | $17.07 | $17.07 | 30,169 |
| 2017-08-29 | $17.34 | $17.46 | $16.91 | $17.19 | $17.19 | 19,457 |
| 2017-08-28 | $17.11 | $18.01 | $17.10 | $17.31 | $17.31 | 37,500 |
| 2017-08-25 | $16.90 | $17.17 | $16.81 | $16.99 | $16.99 | 21,451 |
| 2017-08-24 | $16.75 | $17.40 | $16.60 | $16.89 | $16.89 | 35,602 |
| 2017-08-23 | $16.11 | $17.42 | $16.01 | $16.94 | $16.94 | 57,873 |
| 2017-08-22 | $15.92 | $16.15 | $15.92 | $16.12 | $16.12 | 13,041 |
| 2017-08-21 | $15.53 | $16.15 | $15.53 | $16.07 | $16.07 | 15,382 |
| 2017-08-18 | $15.57 | $15.87 | $15.57 | $15.75 | $15.75 | 8,616 |
| 2017-08-17 | $15.70 | $15.95 | $15.60 | $15.62 | $15.62 | 8,181 |
| 2017-08-16 | $15.70 | $16.00 | $15.70 | $15.92 | $15.92 | 5,191 |
| 2017-08-15 | $15.76 | $15.95 | $15.65 | $15.88 | $15.88 | 18,179 |
| 2017-08-14 | $15.62 | $15.96 | $15.57 | $15.82 | $15.82 | 10,782 |
| 2017-08-11 | $15.50 | $15.72 | $15.46 | $15.48 | $15.48 | 24,795 |
| 2017-08-10 | $15.52 | $15.71 | $15.50 | $15.50 | $15.50 | 18,761 |
| 2017-08-09 | $15.53 | $15.70 | $15.50 | $15.61 | $15.61 | 8,274 |
| 2017-08-08 | $15.49 | $15.95 | $15.49 | $15.61 | $15.61 | 6,035 |
| 2017-08-07 | $16.20 | $16.20 | $15.75 | $15.80 | $15.80 | 7,210 |
| 2017-08-04 | $15.85 | $16.00 | $15.83 | $15.97 | $15.97 | 13,057 |
| 2017-08-03 | $16.06 | $16.06 | $16.00 | $16.00 | $16.00 | 11,461 |
| 2017-08-02 | $16.12 | $16.15 | $15.94 | $16.02 | $16.02 | 8,542 |
| 2017-08-01 | $15.50 | $16.14 | $15.45 | $16.02 | $16.02 | 31,882 |
| 2017-07-31 | $15.35 | $15.70 | $15.27 | $15.50 | $15.50 | 10,045 |
| 2017-07-28 | $15.50 | $15.70 | $15.50 | $15.50 | $15.50 | 20,593 |
| 2017-07-27 | $15.76 | $15.76 | $15.50 | $15.54 | $15.54 | 13,104 |
| 2017-07-26 | $15.79 | $15.80 | $15.57 | $15.75 | $15.75 | 5,700 |
| 2017-07-25 | $15.38 | $15.80 | $15.38 | $15.70 | $15.70 | 17,366 |
| 2017-07-24 | $15.50 | $16.13 | $15.34 | $15.55 | $15.55 | 36,282 |
| 2017-07-21 | $15.50 | $16.15 | $15.40 | $15.59 | $15.59 | 14,749 |
| 2017-07-20 | $15.23 | $15.48 | $15.20 | $15.47 | $15.47 | 18,218 |
| 2017-07-19 | $15.20 | $15.49 | $15.20 | $15.27 | $15.27 | 4,504 |
| 2017-07-18 | $15.38 | $15.40 | $15.15 | $15.16 | $15.16 | 7,002 |
| 2017-07-17 | $15.25 | $15.63 | $15.21 | $15.28 | $15.28 | 13,148 |
| 2017-07-14 | $15.55 | $15.55 | $15.40 | $15.42 | $15.42 | 5,427 |
| 2017-07-13 | $15.41 | $15.71 | $15.33 | $15.35 | $15.35 | 7,099 |
| 2017-07-12 | $15.28 | $15.84 | $15.15 | $15.50 | $15.50 | 17,065 |
| 2017-07-11 | $15.95 | $15.95 | $15.43 | $15.47 | $15.47 | 14,109 |
| 2017-07-10 | $15.93 | $15.93 | $15.59 | $15.80 | $15.80 | 11,228 |
| 2017-07-07 | $16.32 | $16.35 | $16.23 | $16.24 | $16.24 | 9,975 |
| 2017-07-06 | $16.18 | $16.50 | $16.18 | $16.42 | $16.42 | 17,479 |
| 2017-07-05 | $16.00 | $16.50 | $16.00 | $16.32 | $16.32 | 4,296 |
| 2017-07-03 | $16.23 | $16.26 | $15.98 | $16.26 | $16.26 | 7,000 |
| 2017-06-30 | $16.11 | $16.46 | $16.11 | $16.26 | $16.26 | 28,401 |
| 2017-06-29 | $15.30 | $16.50 | $14.93 | $16.46 | $16.46 | 53,623 |
| 2017-06-28 | $15.07 | $15.63 | $14.16 | $15.38 | $15.38 | 42,568 |
| 2017-06-27 | $14.83 | $15.26 | $14.67 | $15.07 | $15.07 | 18,781 |
| 2017-06-26 | $15.00 | $15.69 | $14.83 | $14.97 | $14.97 | 19,945 |
| 2017-06-23 | $15.12 | $15.18 | $14.31 | $14.99 | $14.99 | 379,770 |
| 2017-06-22 | $14.70 | $15.70 | $14.70 | $15.00 | $15.00 | 24,590 |
| 2017-06-21 | $13.69 | $14.82 | $13.61 | $14.63 | $14.63 | 71,013 |
| 2017-06-20 | $13.89 | $14.09 | $13.10 | $13.11 | $13.11 | 24,866 |
| 2017-06-19 | $14.00 | $15.14 | $13.64 | $14.04 | $14.04 | 15,500 |
| 2017-06-16 | $14.18 | $15.40 | $13.09 | $13.92 | $13.92 | 36,300 |
| 2017-06-15 | $15.10 | $15.36 | $14.72 | $14.95 | $14.95 | 19,354 |
| 2017-06-14 | $15.13 | $15.38 | $15.07 | $15.12 | $15.12 | 16,188 |
| 2017-06-13 | $15.48 | $15.48 | $15.14 | $15.35 | $15.35 | 17,191 |
| 2017-06-12 | $15.53 | $15.62 | $15.30 | $15.36 | $15.36 | 17,742 |
| 2017-06-09 | $15.88 | $15.96 | $15.52 | $15.55 | $15.55 | 16,144 |
| 2017-06-08 | $15.70 | $15.99 | $15.36 | $15.97 | $15.97 | 17,494 |
| 2017-06-07 | $15.49 | $15.69 | $15.36 | $15.60 | $15.60 | 30,284 |
| 2017-06-06 | $15.32 | $15.79 | $15.32 | $15.52 | $15.52 | 19,783 |
| 2017-06-05 | $15.51 | $15.74 | $15.45 | $15.68 | $15.68 | 32,171 |
| 2017-06-02 | $15.35 | $15.74 | $15.30 | $15.59 | $15.59 | 25,496 |
| 2017-06-01 | $15.39 | $15.88 | $15.05 | $15.28 | $15.28 | 28,523 |
| 2017-05-31 | $15.07 | $15.24 | $15.00 | $15.22 | $15.22 | 6,237 |
| 2017-05-30 | $15.30 | $15.30 | $15.02 | $15.11 | $15.11 | 13,760 |
| 2017-05-26 | $15.63 | $15.63 | $15.25 | $15.28 | $15.28 | 11,786 |
| 2017-05-25 | $15.96 | $16.08 | $15.38 | $15.73 | $15.73 | 11,456 |
| 2017-05-24 | $15.84 | $16.06 | $15.45 | $15.45 | $15.45 | 21,980 |
| 2017-05-23 | $16.40 | $16.40 | $16.19 | $16.27 | $16.27 | 439,636 |
| 2017-05-22 | $16.29 | $16.50 | $16.15 | $16.38 | $16.38 | 6,923 |
| 2017-05-19 | $15.62 | $16.29 | $15.62 | $16.28 | $16.28 | 3,482 |
| 2017-05-18 | $15.94 | $16.30 | $15.61 | $16.19 | $16.19 | 16,445 |
| 2017-05-17 | $16.09 | $16.09 | $15.66 | $15.85 | $15.85 | 4,366 |
| 2017-05-16 | $15.93 | $16.30 | $15.93 | $16.29 | $16.29 | 3,713 |
| 2017-05-15 | $16.00 | $16.34 | $15.94 | $16.29 | $16.29 | 3,251 |
| 2017-05-12 | $15.74 | $16.39 | $15.73 | $15.91 | $15.91 | 6,365 |
| 2017-05-11 | $15.51 | $15.99 | $15.50 | $15.99 | $15.99 | 11,117 |
| 2017-05-10 | $15.76 | $15.79 | $15.59 | $15.59 | $15.59 | 6,726 |
| 2017-05-09 | $15.89 | $15.90 | $15.61 | $15.79 | $15.79 | 3,450 |
| 2017-05-08 | $15.84 | $16.01 | $15.50 | $15.90 | $15.90 | 4,992 |
| 2017-05-05 | $15.79 | $16.09 | $15.60 | $15.98 | $15.98 | 6,742 |
| 2017-05-04 | $15.91 | $15.95 | $15.50 | $15.79 | $15.79 | 11,149 |
| 2017-05-03 | $16.06 | $16.20 | $15.79 | $16.11 | $16.11 | 6,199 |
| 2017-05-02 | $16.04 | $16.40 | $16.04 | $16.38 | $16.38 | 4,158 |
| 2017-05-01 | $16.52 | $16.52 | $15.50 | $15.98 | $15.98 | 10,615 |
| 2017-04-28 | $17.55 | $17.84 | $16.50 | $16.50 | $16.50 | 13,157 |
| 2017-04-27 | $17.25 | $17.80 | $17.07 | $17.50 | $17.50 | 8,459 |
| 2017-04-26 | $17.26 | $17.49 | $17.00 | $17.11 | $17.11 | 5,800 |
| 2017-04-25 | $16.57 | $17.37 | $16.16 | $17.30 | $17.30 | 12,938 |
| 2017-04-24 | $15.90 | $16.93 | $15.72 | $16.73 | $16.73 | 18,597 |
| 2017-04-21 | $15.87 | $16.08 | $15.76 | $15.90 | $15.90 | 15,937 |
| 2017-04-20 | $15.31 | $15.94 | $15.31 | $15.90 | $15.90 | 16,061 |
| 2017-04-19 | $15.45 | $15.47 | $15.16 | $15.44 | $15.44 | 14,810 |
| 2017-04-18 | $15.60 | $15.76 | $14.76 | $15.74 | $15.74 | 7,400 |
| 2017-04-17 | $15.68 | $15.80 | $14.99 | $15.58 | $15.58 | 4,524 |
| 2017-04-13 | $15.75 | $15.75 | $15.60 | $15.75 | $15.75 | 2,194 |
| 2017-04-12 | $15.34 | $15.80 | $15.33 | $15.74 | $15.74 | 8,379 |
| 2017-04-11 | $15.31 | $15.97 | $15.16 | $15.80 | $15.80 | 10,022 |
| 2017-04-10 | $15.00 | $15.79 | $14.77 | $15.37 | $15.37 | 17,124 |
| 2017-04-07 | $15.11 | $15.11 | $15.00 | $15.04 | $15.04 | 6,068 |
| 2017-04-06 | $14.83 | $15.20 | $14.83 | $15.19 | $15.19 | 10,859 |
| 2017-04-05 | $15.07 | $15.07 | $14.70 | $14.70 | $14.70 | 4,676 |
| 2017-04-04 | $15.00 | $15.00 | $14.76 | $14.79 | $14.79 | 8,145 |
| 2017-04-03 | $15.33 | $15.33 | $14.92 | $15.11 | $15.11 | 16,131 |
| 2017-03-31 | $15.32 | $15.95 | $15.26 | $15.40 | $15.40 | 8,829 |
| 2017-03-30 | $15.49 | $15.88 | $15.30 | $15.45 | $15.45 | 4,549 |
| 2017-03-29 | $15.49 | $15.49 | $15.28 | $15.44 | $15.44 | 5,749 |
| 2017-03-28 | $15.50 | $15.63 | $15.25 | $15.45 | $15.45 | 15,562 |
| 2017-03-27 | $15.05 | $15.50 | $15.00 | $15.50 | $15.50 | 5,740 |
| 2017-03-24 | $15.01 | $15.23 | $15.00 | $15.22 | $15.22 | 5,490 |
| 2017-03-23 | $15.23 | $15.32 | $15.05 | $15.23 | $15.23 | 5,568 |
| 2017-03-22 | $15.36 | $15.47 | $15.00 | $15.39 | $15.39 | 8,905 |
| 2017-03-21 | $15.82 | $15.82 | $15.04 | $15.39 | $15.39 | 9,761 |
| 2017-03-20 | $15.77 | $16.06 | $15.77 | $15.90 | $15.90 | 2,949 |
| 2017-03-17 | $15.97 | $15.97 | $15.56 | $15.74 | $15.74 | 9,290 |
| 2017-03-16 | $15.95 | $16.04 | $15.58 | $16.00 | $16.00 | 3,646 |
| 2017-03-15 | $15.97 | $16.04 | $15.73 | $15.73 | $15.73 | 6,357 |
| 2017-03-14 | $15.80 | $16.00 | $15.55 | $16.00 | $16.00 | 14,047 |
| 2017-03-13 | $15.84 | $16.00 | $15.79 | $15.99 | $15.99 | 5,558 |
| 2017-03-10 | $16.00 | $16.00 | $15.73 | $15.73 | $15.73 | 16,106 |
| 2017-03-09 | $15.77 | $16.05 | $15.77 | $16.05 | $16.05 | 11,844 |
| 2017-03-08 | $15.54 | $16.05 | $15.54 | $15.64 | $15.64 | 5,843 |
| 2017-03-07 | $16.00 | $16.00 | $15.84 | $15.96 | $15.96 | 1,704 |
| 2017-03-06 | $16.00 | $16.17 | $15.54 | $15.99 | $15.99 | 17,046 |
| 2017-03-03 | $15.84 | $16.08 | $15.84 | $16.08 | $16.08 | 6,022 |
| 2017-03-02 | $15.86 | $16.00 | $15.79 | $15.80 | $15.80 | 18,938 |
| 2017-03-01 | $15.72 | $15.98 | $15.60 | $15.98 | $15.98 | 3,899 |
| 2017-02-28 | $15.34 | $15.99 | $15.34 | $15.60 | $15.60 | 5,048 |
| 2017-02-27 | $15.61 | $15.61 | $15.31 | $15.60 | $15.60 | 4,606 |
| 2017-02-24 | $15.13 | $15.73 | $15.13 | $15.65 | $15.65 | 2,861 |
| 2017-02-23 | $15.51 | $15.74 | $15.25 | $15.53 | $15.53 | 8,925 |
| 2017-02-22 | $15.54 | $16.00 | $15.54 | $15.70 | $15.70 | 4,112 |
| 2017-02-21 | $15.88 | $15.99 | $15.08 | $15.93 | $15.93 | 10,241 |
| 2017-02-17 | $15.19 | $16.00 | $15.18 | $16.00 | $16.00 | 2,660 |
| 2017-02-16 | $15.88 | $16.00 | $15.86 | $15.90 | $15.90 | 3,934 |
| 2017-02-15 | $15.90 | $16.00 | $15.75 | $16.00 | $16.00 | 55,003 |
| 2017-02-14 | $15.60 | $16.00 | $15.60 | $15.98 | $15.98 | 8,743 |
| 2017-02-13 | $15.99 | $15.99 | $15.35 | $15.84 | $15.84 | 9,620 |
| 2017-02-10 | $15.20 | $16.29 | $15.20 | $15.89 | $15.89 | 4,301 |
| 2017-02-09 | $15.90 | $16.47 | $15.63 | $15.86 | $15.86 | 5,379 |
| 2017-02-08 | $15.82 | $16.49 | $15.65 | $16.01 | $16.01 | 10,283 |
| 2017-02-07 | $15.84 | $16.05 | $15.19 | $15.89 | $15.89 | 4,983 |
| 2017-02-06 | $15.96 | $16.05 | $15.15 | $15.83 | $15.83 | 9,176 |
| 2017-02-03 | $16.13 | $16.13 | $15.81 | $15.85 | $15.85 | 10,644 |
| 2017-02-02 | $15.82 | $16.18 | $15.82 | $16.03 | $16.03 | 15,984 |
| 2017-02-01 | $15.32 | $16.00 | $15.26 | $15.97 | $15.97 | 8,015 |
| 2017-01-31 | $14.79 | $15.28 | $14.79 | $15.28 | $15.28 | 9,051 |
| 2017-01-30 | $14.94 | $14.96 | $14.78 | $14.82 | $14.82 | 15,593 |
| 2017-01-27 | $15.05 | $15.15 | $14.89 | $15.15 | $15.15 | 5,086 |
| 2017-01-26 | $14.94 | $15.14 | $14.82 | $14.95 | $14.95 | 7,099 |
| 2017-01-25 | $14.89 | $14.98 | $14.78 | $14.92 | $14.92 | 11,797 |
| 2017-01-24 | $15.62 | $15.62 | $14.86 | $14.90 | $14.90 | 27,939 |
| 2017-01-23 | $15.80 | $15.80 | $15.60 | $15.60 | $15.60 | 4,978 |
| 2017-01-20 | $15.86 | $15.87 | $15.61 | $15.80 | $15.80 | 6,031 |
| 2017-01-19 | $15.90 | $15.92 | $15.71 | $15.72 | $15.72 | 5,449 |
| 2017-01-18 | $15.59 | $16.02 | $15.59 | $15.82 | $15.82 | 13,233 |
| 2017-01-17 | $16.05 | $16.05 | $15.59 | $15.90 | $15.90 | 20,619 |
| 2017-01-13 | $15.80 | $16.21 | $15.80 | $16.07 | $16.07 | 23,064 |
| 2017-01-12 | $15.73 | $16.00 | $15.59 | $15.99 | $15.99 | 22,446 |
| 2017-01-11 | $16.00 | $16.28 | $15.83 | $15.83 | $15.83 | 7,544 |
| 2017-01-10 | $15.80 | $16.21 | $15.64 | $16.20 | $16.20 | 60,090 |
| 2017-01-09 | $15.63 | $16.11 | $15.59 | $15.80 | $15.80 | 18,117 |
| 2017-01-06 | $16.40 | $16.50 | $15.59 | $15.59 | $15.59 | 13,030 |
| 2017-01-05 | $16.46 | $16.55 | $16.39 | $16.39 | $16.39 | 22,384 |
| 2017-01-04 | $15.99 | $16.63 | $15.47 | $16.37 | $16.37 | 70,802 |
| 2017-01-03 | $14.95 | $16.00 | $14.87 | $15.96 | $15.96 | 20,907 |
| 2016-12-30 | $15.24 | $15.24 | $14.75 | $14.90 | $14.90 | 41,008 |
| 2016-12-29 | $15.70 | $15.72 | $15.03 | $15.25 | $15.25 | 39,397 |
| 2016-12-28 | $15.94 | $16.00 | $15.64 | $15.64 | $15.64 | 29,014 |
| 2016-12-27 | $15.90 | $16.10 | $15.90 | $15.97 | $15.97 | 13,089 |
| 2016-12-23 | $15.90 | $16.00 | $15.90 | $15.95 | $15.95 | 12,607 |
| 2016-12-22 | $15.78 | $16.00 | $15.77 | $15.90 | $15.90 | 18,412 |
| 2016-12-21 | $15.66 | $16.01 | $15.66 | $15.97 | $15.97 | 29,454 |
| 2016-12-20 | $15.87 | $16.04 | $15.71 | $15.89 | $15.89 | 28,796 |
| 2016-12-19 | $15.89 | $16.04 | $15.89 | $15.90 | $15.90 | 25,040 |
| 2016-12-16 | $15.66 | $16.07 | $15.66 | $15.91 | $15.91 | 20,522 |
| 2016-12-15 | $15.75 | $16.29 | $15.74 | $15.97 | $15.97 | 9,388 |
| 2016-12-14 | $15.95 | $16.09 | $15.79 | $15.91 | $15.91 | 8,258 |
| 2016-12-13 | $15.90 | $16.00 | $15.85 | $15.98 | $15.98 | 7,286 |
| 2016-12-12 | $16.07 | $16.19 | $15.80 | $15.90 | $15.90 | 55,564 |
| 2016-12-09 | $16.10 | $16.49 | $16.00 | $16.17 | $16.17 | 26,150 |
| 2016-12-08 | $15.91 | $16.10 | $15.91 | $16.10 | $16.10 | 249,411 |
| 2016-12-07 | $16.20 | $16.20 | $15.91 | $16.00 | $16.00 | 84,488 |
| 2016-12-06 | $16.00 | $16.16 | $15.95 | $16.16 | $16.16 | 52,716 |
| 2016-12-05 | $15.95 | $16.08 | $15.94 | $16.00 | $16.00 | 13,220 |
| 2016-12-02 | $15.87 | $16.00 | $15.86 | $15.91 | $15.91 | 2,620 |
| 2016-12-01 | $16.15 | $16.16 | $15.75 | $16.10 | $16.10 | 24,871 |
| 2016-11-30 | $16.05 | $16.05 | $15.79 | $16.01 | $16.01 | 6,443 |
| 2016-11-29 | $16.00 | $16.00 | $15.75 | $16.00 | $16.00 | 6,763 |
| 2016-11-28 | $15.86 | $16.02 | $15.76 | $16.00 | $16.00 | 21,936 |
| 2016-11-25 | $16.03 | $16.15 | $15.65 | $15.71 | $15.71 | 1,253 |
| 2016-11-23 | $16.00 | $16.20 | $15.50 | $16.20 | $16.20 | 12,388 |
| 2016-11-22 | $16.45 | $16.45 | $16.15 | $16.16 | $16.16 | 174,179 |
| 2016-11-21 | $16.53 | $16.95 | $16.22 | $16.50 | $16.50 | 14,346 |
| 2016-11-18 | $16.62 | $16.63 | $16.50 | $16.52 | $16.52 | 13,437 |
| 2016-11-17 | $16.56 | $16.78 | $16.56 | $16.65 | $16.65 | 10,469 |
| 2016-11-16 | $17.00 | $17.00 | $16.74 | $16.76 | $16.76 | 7,716 |
| 2016-11-15 | $16.75 | $17.22 | $16.62 | $17.00 | $17.00 | 9,695 |
| 2016-11-14 | $16.50 | $17.00 | $16.20 | $17.00 | $17.00 | 9,220 |
| 2016-11-11 | $15.73 | $16.50 | $15.62 | $16.14 | $16.14 | 16,000 |
| 2016-11-10 | $15.70 | $15.79 | $15.18 | $15.79 | $15.79 | 5,887 |
| 2016-11-09 | $15.10 | $15.79 | $15.10 | $15.50 | $15.50 | 8,313 |
| 2016-11-08 | $15.00 | $15.26 | $14.72 | $15.26 | $15.26 | 22,261 |
| 2016-11-07 | $15.60 | $15.66 | $15.12 | $15.41 | $15.41 | 13,973 |
| 2016-11-04 | $15.50 | $15.58 | $14.85 | $15.49 | $15.49 | 9,354 |
| 2016-11-03 | $15.61 | $16.32 | $15.54 | $15.55 | $15.55 | 6,478 |
| 2016-11-02 | $16.40 | $16.40 | $15.56 | $15.82 | $15.82 | 5,959 |
| 2016-11-01 | $16.50 | $16.67 | $16.15 | $16.32 | $16.32 | 5,249 |
| 2016-10-31 | $16.84 | $16.84 | $16.50 | $16.50 | $16.50 | 9,748 |
| 2016-10-28 | $16.75 | $16.99 | $16.61 | $16.84 | $16.84 | 7,390 |
| 2016-10-27 | $16.88 | $17.42 | $16.82 | $16.99 | $16.99 | 5,719 |
| 2016-10-26 | $16.90 | $17.29 | $16.84 | $17.01 | $17.01 | 9,382 |
| 2016-10-25 | $17.29 | $17.29 | $16.55 | $16.92 | $16.92 | 345,156 |
| 2016-10-24 | $17.75 | $18.24 | $16.80 | $17.00 | $17.00 | 112,242 |
| 2016-10-21 | $15.73 | $17.00 | $15.46 | $17.00 | $17.00 | 39,044 |
| 2016-10-20 | $15.39 | $15.53 | $14.50 | $15.39 | $15.39 | 21,072 |
| 2016-10-19 | $15.41 | $15.71 | $14.87 | $15.30 | $15.30 | 20,497 |
| 2016-10-18 | $15.65 | $15.68 | $15.14 | $15.60 | $15.60 | 14,130 |
| 2016-10-17 | $16.21 | $16.21 | $15.50 | $15.65 | $15.65 | 23,516 |
| 2016-10-14 | $17.04 | $17.04 | $16.11 | $16.32 | $16.32 | 13,483 |
| 2016-10-13 | $17.11 | $17.11 | $15.59 | $16.75 | $16.75 | 23,421 |
| 2016-10-12 | $17.48 | $17.83 | $17.00 | $17.14 | $17.14 | 25,856 |
| 2016-10-11 | $17.40 | $17.89 | $17.22 | $17.66 | $17.66 | 21,067 |
| 2016-10-10 | $16.67 | $17.47 | $16.67 | $17.47 | $17.47 | 38,397 |
| 2016-10-07 | $16.34 | $16.92 | $15.97 | $16.92 | $16.92 | 30,938 |
| 2016-10-06 | $15.41 | $16.29 | $15.32 | $16.29 | $16.29 | 72,304 |
| 2016-10-05 | $14.18 | $15.47 | $14.18 | $15.35 | $15.35 | 31,168 |
| 2016-10-04 | $12.99 | $14.37 | $12.99 | $14.11 | $14.11 | 51,396 |
| 2016-10-03 | $12.60 | $12.90 | $12.60 | $12.81 | $12.81 | 21,524 |
| 2016-09-30 | $12.11 | $12.93 | $12.11 | $12.68 | $12.68 | 13,391 |
| 2016-09-29 | $12.27 | $12.63 | $12.17 | $12.27 | $12.27 | 18,750 |
| 2016-09-28 | $11.80 | $12.36 | $11.70 | $12.31 | $12.31 | 17,428 |
| 2016-09-27 | $11.66 | $11.95 | $11.53 | $11.72 | $11.72 | 10,897 |
| 2016-09-26 | $11.40 | $11.95 | $11.25 | $11.80 | $11.80 | 11,943 |
| 2016-09-23 | $11.57 | $11.75 | $11.45 | $11.65 | $11.65 | 3,091 |
| 2016-09-22 | $11.11 | $11.75 | $11.11 | $11.56 | $11.56 | 8,244 |
| 2016-09-21 | $10.26 | $11.39 | $10.19 | $11.14 | $11.14 | 23,540 |
| 2016-09-20 | $10.10 | $10.39 | $10.00 | $10.18 | $10.18 | 11,140 |
| 2016-09-19 | $10.49 | $10.49 | $9.87 | $9.87 | $9.87 | 10,398 |
| 2016-09-16 | $10.15 | $10.34 | $9.85 | $9.85 | $9.85 | 29,529 |
| 2016-09-15 | $10.38 | $10.50 | $10.00 | $10.08 | $10.08 | 6,873 |
| 2016-09-14 | $10.49 | $10.61 | $10.32 | $10.34 | $10.34 | 6,333 |
| 2016-09-13 | $10.92 | $10.92 | $10.50 | $10.50 | $10.50 | 18,828 |
| 2016-09-12 | $11.03 | $11.03 | $10.82 | $10.87 | $10.87 | 11,495 |
| 2016-09-09 | $11.02 | $11.10 | $10.85 | $11.07 | $11.07 | 5,174 |
| 2016-09-08 | $10.95 | $11.01 | $10.78 | $11.01 | $11.01 | 12,759 |
| 2016-09-07 | $11.01 | $11.01 | $10.68 | $10.79 | $10.79 | 25,777 |
| 2016-09-06 | $11.86 | $11.86 | $10.80 | $11.13 | $11.13 | 25,022 |
| 2016-09-02 | $11.88 | $11.95 | $11.69 | $11.87 | $11.87 | 13,476 |
| 2016-09-01 | $11.45 | $11.90 | $11.36 | $11.88 | $11.88 | 13,836 |
| 2016-08-31 | $10.90 | $11.60 | $10.90 | $11.54 | $11.54 | 23,542 |
| 2016-08-30 | $10.20 | $10.90 | $10.20 | $10.90 | $10.90 | 19,285 |
| 2016-08-29 | $9.71 | $10.45 | $9.63 | $10.16 | $10.16 | 21,640 |
| 2016-08-26 | $9.33 | $9.60 | $9.30 | $9.41 | $9.41 | 9,388 |
| 2016-08-25 | $9.41 | $9.62 | $9.35 | $9.50 | $9.50 | 8,425 |
| 2016-08-24 | $9.35 | $9.50 | $9.20 | $9.33 | $9.33 | 46,055 |
| 2016-08-23 | $9.29 | $9.48 | $9.19 | $9.35 | $9.35 | 9,441 |
| 2016-08-22 | $8.74 | $9.34 | $8.74 | $9.32 | $9.32 | 33,268 |
| 2016-08-19 | $9.35 | $9.35 | $8.98 | $9.27 | $9.27 | 30,695 |
| 2016-08-18 | $8.70 | $9.44 | $8.54 | $9.16 | $9.16 | 24,816 |
| 2016-08-17 | $8.73 | $9.11 | $8.15 | $8.90 | $8.90 | 19,645 |
| 2016-08-16 | $8.07 | $8.86 | $7.79 | $8.65 | $8.65 | 53,516 |
| 2016-08-15 | $7.51 | $8.40 | $7.46 | $8.14 | $8.14 | 23,738 |
| 2016-08-12 | $7.30 | $7.80 | $7.27 | $7.53 | $7.53 | 13,830 |
| 2016-08-11 | $7.30 | $7.69 | $7.30 | $7.36 | $7.36 | 21,470 |
| 2016-08-10 | $7.66 | $7.67 | $7.37 | $7.44 | $7.44 | 10,025 |
| 2016-08-09 | $7.42 | $7.75 | $7.42 | $7.67 | $7.67 | 10,047 |
| 2016-08-08 | $7.41 | $7.99 | $7.41 | $7.75 | $7.75 | 15,404 |
| 2016-08-05 | $7.40 | $7.79 | $7.26 | $7.59 | $7.59 | 18,314 |
| 2016-08-04 | $7.08 | $8.11 | $7.08 | $7.30 | $7.30 | 28,075 |
| 2016-08-03 | $6.76 | $8.10 | $6.70 | $7.85 | $7.85 | 33,087 |
| 2016-08-02 | $6.60 | $7.30 | $6.60 | $7.03 | $7.03 | 36,186 |
| 2016-08-01 | $7.35 | $7.43 | $6.79 | $6.89 | $6.89 | 62,527 |
| 2016-07-29 | $8.25 | $8.25 | $7.25 | $7.50 | $7.50 | 84,032 |
| 2016-07-28 | $7.42 | $8.23 | $7.42 | $7.85 | $7.85 | 49,413 |
| 2016-07-27 | $8.53 | $8.74 | $7.17 | $7.50 | $7.50 | 136,070 |
| 2016-07-26 | $10.00 | $10.36 | $8.56 | $8.86 | $8.86 | 67,383 |
| 2016-07-25 | $8.35 | $11.79 | $7.94 | $10.15 | $10.15 | 58,993 |
| 2016-07-22 | $0.28 | $0.40 | $0.27 | $0.34 | $12.01 | 266,370 |
| 2016-07-21 | $0.28 | $0.28 | $0.26 | $0.27 | $9.48 | 8,711 |
| 2016-07-20 | $0.26 | $0.28 | $0.25 | $0.27 | $9.52 | 8,795 |
| 2016-07-19 | $0.27 | $0.28 | $0.25 | $0.26 | $9.10 | 14,025 |
| 2016-07-18 | $0.27 | $0.28 | $0.26 | $0.27 | $9.38 | 10,262 |
| 2016-07-15 | $0.27 | $0.28 | $0.26 | $0.27 | $9.45 | 7,825 |
| 2016-07-14 | $0.28 | $0.28 | $0.27 | $0.27 | $9.45 | 6,913 |
| 2016-07-13 | $0.27 | $0.28 | $0.27 | $0.27 | $9.40 | 6,237 |
| 2016-07-12 | $0.27 | $0.29 | $0.27 | $0.27 | $9.38 | 11,824 |
| 2016-07-11 | $0.29 | $0.30 | $0.26 | $0.27 | $9.29 | 7,769 |
| 2016-07-08 | $0.29 | $0.30 | $0.27 | $0.28 | $9.78 | 8,563 |
| 2016-07-07 | $0.29 | $0.29 | $0.26 | $0.28 | $9.68 | 5,542 |
| 2016-07-06 | $0.27 | $0.30 | $0.26 | $0.28 | $9.80 | 8,269 |
| 2016-07-05 | $0.28 | $0.30 | $0.27 | $0.27 | $9.55 | 6,126 |
| 2016-07-01 | $0.27 | $0.31 | $0.26 | $0.29 | $10.32 | 18,445 |
| 2016-06-30 | $0.27 | $0.28 | $0.25 | $0.26 | $9.11 | 11,042 |
| 2016-06-29 | $0.29 | $0.29 | $0.26 | $0.27 | $9.39 | 19,344 |
| 2016-06-28 | $0.26 | $0.29 | $0.26 | $0.28 | $9.80 | 17,842 |
| 2016-06-27 | $0.31 | $0.35 | $0.26 | $0.26 | $9.12 | 30,584 |
| 2016-06-24 | $0.31 | $0.32 | $0.30 | $0.31 | $10.78 | 243,042 |
| 2016-06-23 | $0.31 | $0.34 | $0.31 | $0.31 | $11.02 | 20,569 |
| 2016-06-22 | $0.31 | $0.32 | $0.31 | $0.31 | $10.85 | 12,139 |
| 2016-06-21 | $0.32 | $0.32 | $0.31 | $0.31 | $10.89 | 12,049 |
| 2016-06-20 | $0.34 | $0.35 | $0.32 | $0.32 | $11.32 | 20,594 |
| 2016-06-17 | $0.33 | $0.34 | $0.31 | $0.34 | $11.90 | 14,458 |
| 2016-06-16 | $0.31 | $0.34 | $0.30 | $0.32 | $11.14 | 12,259 |
| 2016-06-15 | $0.31 | $0.34 | $0.30 | $0.31 | $10.86 | 7,543 |
| 2016-06-14 | $0.34 | $0.35 | $0.31 | $0.31 | $10.86 | 16,227 |
| 2016-06-13 | $0.35 | $0.37 | $0.31 | $0.34 | $11.74 | 33,415 |
| 2016-06-10 | $0.36 | $0.36 | $0.35 | $0.35 | $12.29 | 15,554 |
| 2016-06-09 | $0.37 | $0.38 | $0.36 | $0.36 | $12.60 | 5,884 |
| 2016-06-08 | $0.37 | $0.38 | $0.36 | $0.37 | $12.79 | 10,524 |
| 2016-06-07 | $0.36 | $0.38 | $0.36 | $0.36 | $12.60 | 12,767 |
| 2016-06-06 | $0.36 | $0.38 | $0.36 | $0.38 | $13.18 | 7,126 |
| 2016-06-03 | $0.37 | $0.37 | $0.36 | $0.37 | $12.95 | 6,854 |
| 2016-06-02 | $0.36 | $0.37 | $0.36 | $0.36 | $12.60 | 12,402 |
| 2016-06-01 | $0.35 | $0.37 | $0.35 | $0.37 | $12.95 | 7,429 |
| 2016-05-31 | $0.37 | $0.38 | $0.35 | $0.35 | $12.25 | 33,560 |
| 2016-05-27 | $0.38 | $0.39 | $0.36 | $0.36 | $12.65 | 8,869 |
| 2016-05-26 | $0.37 | $0.39 | $0.36 | $0.36 | $12.62 | 9,120 |
| 2016-05-25 | $0.37 | $0.39 | $0.37 | $0.38 | $13.30 | 4,355 |
| 2016-05-24 | $0.38 | $0.39 | $0.36 | $0.37 | $12.95 | 5,886 |
| 2016-05-23 | $0.37 | $0.39 | $0.35 | $0.38 | $13.30 | 6,414 |
| 2016-05-20 | $0.37 | $0.38 | $0.36 | $0.37 | $12.79 | 6,034 |
| 2016-05-19 | $0.36 | $0.39 | $0.35 | $0.36 | $12.60 | 6,091 |
| 2016-05-18 | $0.38 | $0.39 | $0.36 | $0.36 | $12.62 | 13,745 |
| 2016-05-17 | $0.39 | $0.41 | $0.38 | $0.38 | $13.37 | 8,951 |
| 2016-05-16 | $0.42 | $0.43 | $0.38 | $0.39 | $13.79 | 11,808 |
| 2016-05-13 | $0.45 | $0.45 | $0.41 | $0.41 | $14.30 | 12,278 |
| 2016-05-12 | $0.42 | $0.45 | $0.41 | $0.44 | $15.40 | 31,080 |
| 2016-05-11 | $0.39 | $0.45 | $0.37 | $0.42 | $14.67 | 27,104 |
| 2016-05-10 | $0.38 | $0.40 | $0.36 | $0.39 | $13.64 | 10,845 |
| 2016-05-09 | $0.40 | $0.40 | $0.36 | $0.38 | $13.30 | 12,542 |
| 2016-05-06 | $0.40 | $0.40 | $0.38 | $0.40 | $14.00 | 13,189 |
| 2016-05-05 | $0.39 | $0.41 | $0.38 | $0.39 | $13.77 | 13,823 |
| 2016-05-04 | $0.41 | $0.41 | $0.39 | $0.39 | $13.61 | 17,824 |
| 2016-05-03 | $0.42 | $0.42 | $0.40 | $0.41 | $14.23 | 15,859 |
| 2016-05-02 | $0.43 | $0.43 | $0.40 | $0.41 | $14.48 | 19,106 |
| 2016-04-29 | $0.42 | $0.44 | $0.39 | $0.40 | $14.00 | 26,792 |
| 2016-04-28 | $0.40 | $0.45 | $0.38 | $0.42 | $14.74 | 37,085 |
| 2016-04-27 | $0.39 | $0.40 | $0.38 | $0.39 | $13.74 | 15,970 |
| 2016-04-26 | $0.42 | $0.42 | $0.36 | $0.39 | $13.65 | 33,437 |
| 2016-04-25 | $0.38 | $0.41 | $0.37 | $0.40 | $13.84 | 60,479 |
| 2016-04-22 | $0.34 | $0.38 | $0.34 | $0.37 | $12.95 | 31,563 |
| 2016-04-21 | $0.34 | $0.36 | $0.32 | $0.35 | $12.17 | 20,241 |
| 2016-04-20 | $0.33 | $0.35 | $0.31 | $0.33 | $11.63 | 24,879 |
| 2016-04-19 | $0.33 | $0.36 | $0.31 | $0.33 | $11.38 | 37,624 |
| 2016-04-18 | $0.39 | $0.39 | $0.32 | $0.35 | $12.15 | 52,709 |
| 2016-04-15 | $0.41 | $0.41 | $0.35 | $0.38 | $13.38 | 96,013 |
| 2016-04-14 | $0.35 | $0.45 | $0.32 | $0.41 | $14.35 | 443,017 |
| 2016-04-13 | $0.24 | $0.25 | $0.23 | $0.24 | $8.55 | 20,216 |
| 2016-04-12 | $0.23 | $0.24 | $0.23 | $0.23 | $8.08 | 11,338 |
| 2016-04-11 | $0.24 | $0.24 | $0.23 | $0.24 | $8.30 | 17,483 |
| 2016-04-08 | $0.23 | $0.24 | $0.23 | $0.24 | $8.26 | 9,193 |
| 2016-04-07 | $0.23 | $0.25 | $0.23 | $0.23 | $8.10 | 10,314 |
| 2016-04-06 | $0.23 | $0.25 | $0.23 | $0.24 | $8.40 | 16,891 |
| 2016-04-05 | $0.24 | $0.25 | $0.24 | $0.24 | $8.40 | 10,627 |
| 2016-04-04 | $0.26 | $0.26 | $0.24 | $0.24 | $8.51 | 10,597 |
| 2016-04-01 | $0.24 | $0.26 | $0.24 | $0.25 | $8.75 | 7,822 |
| 2016-03-31 | $0.26 | $0.26 | $0.23 | $0.24 | $8.40 | 10,905 |
| 2016-03-30 | $0.24 | $0.27 | $0.24 | $0.25 | $8.88 | 10,539 |
| 2016-03-29 | $0.24 | $0.25 | $0.23 | $0.24 | $8.47 | 16,202 |
| 2016-03-28 | $0.24 | $0.25 | $0.23 | $0.24 | $8.29 | 9,980 |
| 2016-03-24 | $0.24 | $0.25 | $0.23 | $0.24 | $8.36 | 17,699 |
| 2016-03-23 | $0.27 | $0.27 | $0.24 | $0.25 | $8.58 | 28,906 |
| 2016-03-22 | $0.24 | $0.29 | $0.24 | $0.27 | $9.45 | 68,188 |
| 2016-03-21 | $0.23 | $0.25 | $0.23 | $0.24 | $8.54 | 20,447 |
| 2016-03-18 | $0.26 | $0.26 | $0.23 | $0.23 | $8.06 | 37,455 |
| 2016-03-17 | $0.24 | $0.24 | $0.22 | $0.23 | $8.18 | 29,085 |
| 2016-03-16 | $0.25 | $0.26 | $0.22 | $0.23 | $8.05 | 53,772 |
| 2016-03-15 | $0.31 | $0.32 | $0.24 | $0.25 | $8.75 | 97,022 |
| 2016-03-14 | $0.25 | $0.31 | $0.25 | $0.30 | $10.50 | 207,615 |
| 2016-03-11 | $0.26 | $0.26 | $0.24 | $0.25 | $8.82 | 20,799 |
| 2016-03-10 | $0.26 | $0.27 | $0.23 | $0.23 | $8.21 | 18,432 |
| 2016-03-09 | $0.27 | $0.27 | $0.25 | $0.25 | $8.79 | 8,734 |
| 2016-03-08 | $0.27 | $0.27 | $0.26 | $0.26 | $8.93 | 17,641 |
| 2016-03-07 | $0.27 | $0.27 | $0.25 | $0.27 | $9.44 | 26,629 |
| 2016-03-04 | $0.26 | $0.29 | $0.25 | $0.25 | $8.92 | 64,484 |
| 2016-03-03 | $0.22 | $0.27 | $0.21 | $0.26 | $9.09 | 124,574 |
| 2016-03-02 | $0.22 | $0.24 | $0.21 | $0.23 | $8.05 | 20,065 |
| 2016-03-01 | $0.23 | $0.23 | $0.22 | $0.22 | $7.82 | 8,656 |
| 2016-02-29 | $0.23 | $0.23 | $0.21 | $0.23 | $7.96 | 25,813 |
| 2016-02-26 | $0.21 | $0.23 | $0.21 | $0.23 | $7.98 | 17,103 |
| 2016-02-25 | $0.22 | $0.23 | $0.21 | $0.22 | $7.64 | 13,015 |
| 2016-02-24 | $0.22 | $0.23 | $0.20 | $0.22 | $7.70 | 18,229 |
| 2016-02-23 | $0.23 | $0.23 | $0.20 | $0.21 | $7.36 | 27,720 |
| 2016-02-22 | $0.24 | $0.24 | $0.22 | $0.23 | $7.95 | 11,586 |
| 2016-02-19 | $0.24 | $0.24 | $0.22 | $0.23 | $7.94 | 11,852 |
| 2016-02-18 | $0.24 | $0.24 | $0.22 | $0.23 | $8.03 | 24,440 |
| 2016-02-17 | $0.22 | $0.26 | $0.21 | $0.24 | $8.55 | 59,589 |
| 2016-02-16 | $0.20 | $0.22 | $0.19 | $0.22 | $7.66 | 54,713 |
| 2016-02-12 | $0.19 | $0.20 | $0.19 | $0.19 | $6.76 | 20,191 |
| 2016-02-11 | $0.19 | $0.19 | $0.16 | $0.19 | $6.55 | 28,361 |
| 2016-02-10 | $0.20 | $0.20 | $0.17 | $0.19 | $6.65 | 29,404 |
| 2016-02-09 | $0.20 | $0.21 | $0.20 | $0.20 | $6.86 | 16,747 |
| 2016-02-08 | $0.20 | $0.21 | $0.15 | $0.20 | $6.83 | 45,063 |
| 2016-02-05 | $0.21 | $0.22 | $0.20 | $0.20 | $7.00 | 13,333 |
| 2016-02-04 | $0.21 | $0.22 | $0.20 | $0.21 | $7.35 | 27,066 |
| 2016-02-03 | $0.22 | $0.22 | $0.20 | $0.21 | $7.18 | 35,551 |
| 2016-02-02 | $0.23 | $0.24 | $0.22 | $0.22 | $7.61 | 16,902 |
| 2016-02-01 | $0.23 | $0.25 | $0.22 | $0.23 | $7.98 | 22,729 |
| 2016-01-29 | $0.24 | $0.25 | $0.23 | $0.24 | $8.57 | 32,063 |
| 2016-01-28 | $0.23 | $0.24 | $0.22 | $0.24 | $8.32 | 32,412 |
| 2016-01-27 | $0.24 | $0.24 | $0.23 | $0.23 | $8.19 | 26,202 |
| 2016-01-26 | $0.24 | $0.24 | $0.22 | $0.24 | $8.38 | 14,744 |
| 2016-01-25 | $0.26 | $0.26 | $0.22 | $0.23 | $8.05 | 33,910 |
| 2016-01-22 | $0.23 | $0.25 | $0.23 | $0.24 | $8.51 | 28,212 |
| 2016-01-21 | $0.23 | $0.24 | $0.21 | $0.23 | $8.09 | 44,133 |
| 2016-01-20 | $0.22 | $0.24 | $0.20 | $0.24 | $8.29 | 36,484 |
| 2016-01-19 | $0.23 | $0.24 | $0.22 | $0.22 | $7.72 | 41,240 |
| 2016-01-15 | $0.22 | $0.23 | $0.21 | $0.23 | $7.92 | 27,137 |
| 2016-01-14 | $0.23 | $0.25 | $0.22 | $0.24 | $8.23 | 47,026 |
| 2016-01-13 | $0.26 | $0.27 | $0.23 | $0.23 | $8.13 | 43,199 |
| 2016-01-12 | $0.26 | $0.27 | $0.24 | $0.25 | $8.71 | 28,057 |
| 2016-01-11 | $0.28 | $0.30 | $0.25 | $0.25 | $8.81 | 32,136 |
| 2016-01-08 | $0.29 | $0.30 | $0.27 | $0.27 | $9.52 | 21,466 |
| 2016-01-07 | $0.30 | $0.31 | $0.28 | $0.28 | $9.78 | 46,103 |
| 2016-01-06 | $0.35 | $0.36 | $0.30 | $0.31 | $10.71 | 43,323 |
| 2016-01-05 | $0.33 | $0.36 | $0.32 | $0.34 | $11.87 | 37,118 |
| 2016-01-04 | $0.33 | $0.36 | $0.32 | $0.33 | $11.55 | 24,924 |
| 2015-12-31 | $0.35 | $0.36 | $0.33 | $0.35 | $12.32 | 240,463 |
| 2015-12-30 | $0.35 | $0.38 | $0.34 | $0.35 | $12.27 | 58,495 |
| 2015-12-29 | $0.35 | $0.37 | $0.34 | $0.35 | $12.42 | 48,446 |
| 2015-12-28 | $0.35 | $0.40 | $0.34 | $0.35 | $12.40 | 37,941 |
| 2015-12-24 | $0.35 | $0.36 | $0.34 | $0.36 | $12.60 | 13,790 |
| 2015-12-23 | $0.31 | $0.36 | $0.31 | $0.35 | $12.10 | 60,845 |
| 2015-12-22 | $0.33 | $0.33 | $0.31 | $0.32 | $11.21 | 32,424 |
| 2015-12-21 | $0.33 | $0.33 | $0.30 | $0.33 | $11.41 | 42,599 |
| 2015-12-18 | $0.32 | $0.33 | $0.30 | $0.31 | $10.73 | 153,448 |
| 2015-12-17 | $0.33 | $0.33 | $0.32 | $0.32 | $11.22 | 33,971 |
| 2015-12-16 | $0.31 | $0.35 | $0.31 | $0.33 | $11.54 | 24,919 |
| 2015-12-15 | $0.33 | $0.34 | $0.31 | $0.32 | $11.16 | 61,515 |
| 2015-12-14 | $0.35 | $0.37 | $0.29 | $0.31 | $10.76 | 85,603 |
| 2015-12-11 | $0.37 | $0.39 | $0.35 | $0.36 | $12.43 | 55,495 |
| 2015-12-10 | $0.38 | $0.39 | $0.37 | $0.38 | $13.44 | 36,962 |
| 2015-12-09 | $0.37 | $0.38 | $0.37 | $0.38 | $13.24 | 22,480 |
| 2015-12-08 | $0.39 | $0.40 | $0.36 | $0.37 | $13.11 | 79,215 |
| 2015-12-07 | $0.41 | $0.41 | $0.38 | $0.38 | $13.34 | 43,435 |
| 2015-12-04 | $0.41 | $0.42 | $0.40 | $0.41 | $14.19 | 40,607 |
| 2015-12-03 | $0.42 | $0.43 | $0.41 | $0.41 | $14.34 | 33,203 |
| 2015-12-02 | $0.43 | $0.44 | $0.41 | $0.41 | $14.46 | 52,285 |
| 2015-12-01 | $0.43 | $0.44 | $0.43 | $0.43 | $14.96 | 63,757 |
| 2015-11-30 | $0.42 | $0.48 | $0.42 | $0.43 | $14.98 | 93,410 |
| 2015-11-27 | $0.47 | $0.50 | $0.44 | $0.45 | $15.75 | 66,084 |
| 2015-11-25 | $0.44 | $0.51 | $0.43 | $0.46 | $15.97 | 110,890 |
| 2015-11-24 | $0.42 | $0.45 | $0.42 | $0.44 | $15.36 | 35,877 |
| 2015-11-23 | $0.44 | $0.46 | $0.43 | $0.43 | $15.03 | 58,616 |
| 2015-11-20 | $0.46 | $0.46 | $0.43 | $0.44 | $15.37 | 37,994 |
| 2015-11-19 | $0.44 | $0.54 | $0.44 | $0.45 | $15.75 | 110,998 |
| 2015-11-18 | $0.43 | $0.45 | $0.43 | $0.45 | $15.61 | 18,300 |
| 2015-11-17 | $0.43 | $0.44 | $0.40 | $0.43 | $15.06 | 66,536 |
| 2015-11-16 | $0.43 | $0.45 | $0.40 | $0.43 | $14.96 | 43,732 |
| 2015-11-13 | $0.43 | $0.45 | $0.43 | $0.43 | $14.97 | 42,279 |
| 2015-11-12 | $0.47 | $0.50 | $0.41 | $0.44 | $15.38 | 60,927 |
| 2015-11-11 | $0.54 | $0.54 | $0.47 | $0.48 | $16.79 | 74,399 |
| 2015-11-10 | $0.60 | $0.60 | $0.52 | $0.53 | $18.72 | 99,980 |
| 2015-11-09 | $0.65 | $0.65 | $0.60 | $0.60 | $21.00 | 98,992 |
| 2015-11-06 | $0.63 | $0.65 | $0.62 | $0.65 | $22.75 | 39,233 |
| 2015-11-05 | $0.66 | $0.67 | $0.63 | $0.65 | $22.75 | 29,121 |
| 2015-11-04 | $0.67 | $0.69 | $0.65 | $0.65 | $22.89 | 27,409 |
| 2015-11-03 | $0.67 | $0.70 | $0.65 | $0.67 | $23.45 | 44,754 |
| 2015-11-02 | $0.66 | $0.70 | $0.65 | $0.68 | $23.80 | 26,589 |
| 2015-10-30 | $0.66 | $0.68 | $0.64 | $0.67 | $23.45 | 31,830 |
| 2015-10-29 | $0.66 | $0.70 | $0.65 | $0.66 | $22.93 | 29,091 |
| 2015-10-28 | $0.60 | $0.68 | $0.60 | $0.66 | $23.10 | 47,895 |
| 2015-10-27 | $0.66 | $0.68 | $0.62 | $0.63 | $22.05 | 54,987 |
| 2015-10-26 | $0.68 | $0.70 | $0.65 | $0.66 | $23.10 | 52,773 |
| 2015-10-23 | $0.69 | $0.71 | $0.66 | $0.67 | $23.46 | 77,259 |
| 2015-10-22 | $0.71 | $0.72 | $0.65 | $0.67 | $23.45 | 179,998 |
| 2015-10-21 | $0.59 | $0.74 | $0.55 | $0.74 | $25.83 | 882,842 |
| 2015-10-20 | $2.02 | $2.04 | $1.93 | $2.04 | $71.40 | 18,422 |
| 2015-10-19 | $1.97 | $2.08 | $1.93 | $2.02 | $70.70 | 14,578 |
| 2015-10-16 | $2.05 | $2.08 | $1.93 | $1.98 | $69.13 | 13,307 |
| 2015-10-15 | $1.88 | $2.05 | $1.88 | $2.04 | $71.40 | 26,631 |
| 2015-10-14 | $1.87 | $1.95 | $1.85 | $1.89 | $66.15 | 11,823 |
| 2015-10-13 | $1.96 | $2.02 | $1.84 | $1.85 | $64.75 | 13,696 |
| 2015-10-12 | $1.94 | $2.00 | $1.90 | $1.98 | $69.30 | 9,342 |
| 2015-10-09 | $2.00 | $2.03 | $1.93 | $1.97 | $68.95 | 13,855 |
| 2015-10-08 | $1.92 | $1.99 | $1.87 | $1.98 | $69.30 | 16,965 |
| 2015-10-07 | $1.83 | $1.95 | $1.78 | $1.94 | $67.90 | 22,593 |
| 2015-10-06 | $1.82 | $1.86 | $1.74 | $1.81 | $63.35 | 14,999 |
| 2015-10-05 | $1.80 | $1.87 | $1.77 | $1.85 | $64.75 | 21,396 |
| 2015-10-02 | $1.63 | $1.76 | $1.62 | $1.76 | $61.60 | 16,407 |
| 2015-10-01 | $1.76 | $1.76 | $1.63 | $1.66 | $58.10 | 19,811 |
| 2015-09-30 | $1.62 | $1.75 | $1.61 | $1.74 | $60.90 | 26,143 |
| 2015-09-29 | $1.70 | $1.86 | $1.57 | $1.63 | $57.05 | 37,704 |
| 2015-09-28 | $1.85 | $1.91 | $1.72 | $1.72 | $60.20 | 54,598 |
| 2015-09-25 | $2.04 | $2.04 | $1.84 | $1.84 | $64.40 | 39,566 |
| 2015-09-24 | $2.00 | $2.02 | $1.95 | $2.02 | $70.70 | 15,233 |
| 2015-09-23 | $2.02 | $2.06 | $1.97 | $2.00 | $70.00 | 17,952 |
| 2015-09-22 | $2.03 | $2.07 | $2.00 | $2.02 | $70.70 | 22,770 |
| 2015-09-21 | $2.14 | $2.18 | $2.07 | $2.07 | $72.45 | 72,777 |
| 2015-09-18 | $2.10 | $2.16 | $2.09 | $2.12 | $74.20 | 26,153 |
| 2015-09-17 | $2.02 | $2.14 | $2.02 | $2.14 | $74.90 | 33,215 |
| 2015-09-16 | $2.04 | $2.05 | $1.97 | $2.02 | $70.70 | 18,360 |
| 2015-09-15 | $1.99 | $2.04 | $1.98 | $2.01 | $70.35 | 15,269 |
| 2015-09-14 | $2.03 | $2.04 | $1.97 | $2.00 | $70.00 | 11,810 |
| 2015-09-11 | $2.01 | $2.07 | $2.00 | $2.03 | $71.05 | 12,479 |
| 2015-09-10 | $2.00 | $2.07 | $2.00 | $2.04 | $71.40 | 14,728 |
| 2015-09-09 | $2.10 | $2.14 | $2.01 | $2.01 | $70.35 | 13,974 |
| 2015-09-08 | $2.06 | $2.09 | $2.03 | $2.07 | $72.45 | 13,319 |
| 2015-09-04 | $1.99 | $2.05 | $1.98 | $2.03 | $71.05 | 10,319 |
| 2015-09-03 | $2.06 | $2.14 | $1.98 | $2.02 | $70.70 | 17,646 |
| 2015-09-02 | $2.00 | $2.07 | $1.95 | $2.06 | $72.10 | 21,382 |