Medifast Inc (MED) Exchange: NYSE
Data as of July 2, 2025
$13.57 ($0.15) 1.12%
Medifast Inc - Daily Information
Click for more stock information on Medifast Inc.| Daily Information | Data |
|---|---|
| Date | July 2, 2025 |
| Open | $13.49 |
| Previous Close | $13.57 |
| High | $13.76 |
| Low | $13.22 |
| Adjusted Open | $13.49 |
| Previous Adjusted Close | $13.57 |
| Adjusted High | $13.76 |
| Adjusted Low | $13.22 |
About Medifast Inc (MED)
Medifast Inc is a publicly traded weight loss and health management company headquartered in Owings Mills, Maryland. Founded in 1980, the company employs 1,200 people and is dedicated to providing its customers with the best weight loss and well-being products. Over the years, Medifast has grown in notoriety and size, expanding to multiple countries and helping millions of people around the world achieve their weight-management goals. By offering meal replacements, snacks, nutritional supplements and more, Medifast helps customers move towards their dream without compromising on their health. Medifast products are available in e-commerce and retail locations. The company also operates Brick and Mortar stores and Weight Control Centers allowing customers to have personalized help from experts.
Invest in Medifast Inc (MED)
Historical Stock Data for Medifast Inc (MED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $13.49 | $13.76 | $13.22 | $13.57 | $13.57 | 193,870 |
| 2025-06-26 | $13.15 | $13.45 | $13.05 | $13.42 | $13.42 | 205,204 |
| 2025-06-25 | $13.65 | $13.65 | $12.95 | $13.12 | $13.12 | 242,031 |
| 2025-06-24 | $13.46 | $13.80 | $13.09 | $13.70 | $13.70 | 322,784 |
| 2025-06-23 | $14.03 | $14.12 | $13.14 | $13.31 | $13.31 | 598,258 |
| 2025-06-20 | $14.24 | $14.28 | $13.75 | $14.13 | $14.13 | 733,831 |
| 2025-06-18 | $13.81 | $14.91 | $13.56 | $14.17 | $14.17 | 412,494 |
| 2025-06-17 | $13.45 | $13.78 | $13.24 | $13.49 | $13.49 | 248,284 |
| 2025-06-16 | $13.12 | $13.63 | $12.94 | $13.54 | $13.54 | 258,479 |
| 2025-06-13 | $12.95 | $13.27 | $12.85 | $12.98 | $12.98 | 155,706 |
| 2025-06-12 | $13.15 | $13.23 | $12.95 | $13.16 | $13.16 | 107,884 |
| 2025-06-11 | $13.64 | $13.68 | $13.25 | $13.28 | $13.28 | 223,498 |
| 2025-06-10 | $13.34 | $13.87 | $13.22 | $13.59 | $13.59 | 170,310 |
| 2025-06-09 | $12.84 | $13.34 | $12.71 | $13.26 | $13.26 | 351,695 |
| 2025-06-06 | $12.59 | $12.73 | $12.46 | $12.70 | $12.70 | 256,840 |
| 2025-06-05 | $13.55 | $13.55 | $12.44 | $12.47 | $12.47 | 400,142 |
| 2025-06-04 | $13.67 | $13.90 | $13.50 | $13.54 | $13.54 | 237,415 |
| 2025-06-03 | $13.34 | $13.65 | $13.14 | $13.61 | $13.61 | 159,784 |
| 2025-06-02 | $14.04 | $14.04 | $13.29 | $13.32 | $13.32 | 231,942 |
| 2025-05-30 | $13.90 | $14.18 | $13.70 | $14.07 | $14.07 | 238,624 |
| 2025-05-29 | $13.49 | $14.01 | $13.43 | $13.94 | $13.94 | 159,699 |
| 2025-05-28 | $13.79 | $13.88 | $13.45 | $13.48 | $13.48 | 109,240 |
| 2025-05-27 | $13.50 | $13.90 | $13.42 | $13.86 | $13.86 | 176,977 |
| 2025-05-23 | $13.21 | $13.45 | $13.04 | $13.41 | $13.41 | 150,496 |
| 2025-05-22 | $13.24 | $13.46 | $13.07 | $13.45 | $13.45 | 213,658 |
| 2025-05-21 | $13.74 | $13.74 | $13.21 | $13.24 | $13.24 | 305,991 |
| 2025-05-20 | $14.00 | $14.38 | $13.89 | $13.94 | $13.94 | 161,257 |
| 2025-05-19 | $13.80 | $14.13 | $13.72 | $14.01 | $14.01 | 344,710 |
| 2025-05-16 | $13.43 | $14.04 | $13.31 | $13.99 | $13.99 | 341,023 |
| 2025-05-15 | $12.71 | $13.39 | $12.71 | $13.37 | $13.37 | 127,580 |
| 2025-05-14 | $12.66 | $12.79 | $12.43 | $12.75 | $12.75 | 218,452 |
| 2025-05-13 | $13.18 | $13.25 | $12.72 | $12.72 | $12.72 | 251,806 |
| 2025-05-12 | $13.06 | $13.59 | $13.04 | $13.12 | $13.12 | 218,098 |
| 2025-05-09 | $12.91 | $13.05 | $12.59 | $12.75 | $12.75 | 167,419 |
| 2025-05-08 | $12.99 | $13.20 | $12.91 | $12.91 | $12.91 | 228,194 |
| 2025-05-07 | $13.12 | $13.12 | $12.65 | $12.95 | $12.95 | 145,413 |
| 2025-05-06 | $13.01 | $13.03 | $12.61 | $13.01 | $13.01 | 177,305 |
| 2025-05-05 | $13.21 | $13.50 | $13.08 | $13.10 | $13.10 | 157,392 |
| 2025-05-02 | $13.00 | $13.50 | $12.82 | $13.25 | $13.25 | 266,317 |
| 2025-05-01 | $13.14 | $13.17 | $12.62 | $12.98 | $12.98 | 321,348 |
| 2025-04-30 | $12.50 | $13.27 | $12.35 | $13.14 | $13.14 | 277,974 |
| 2025-04-29 | $12.03 | $12.53 | $11.72 | $12.50 | $12.50 | 303,468 |
| 2025-04-28 | $12.35 | $12.66 | $12.30 | $12.58 | $12.58 | 191,717 |
| 2025-04-25 | $12.11 | $12.34 | $12.03 | $12.34 | $12.34 | 121,336 |
| 2025-04-24 | $12.14 | $12.22 | $12.00 | $12.17 | $12.17 | 104,433 |
| 2025-04-23 | $12.45 | $12.62 | $11.99 | $12.12 | $12.12 | 186,108 |
| 2025-04-22 | $12.12 | $12.40 | $11.97 | $12.26 | $12.26 | 192,436 |
| 2025-04-21 | $11.91 | $12.04 | $11.57 | $12.00 | $12.00 | 209,336 |
| 2025-04-17 | $12.13 | $12.38 | $11.91 | $11.92 | $11.92 | 133,380 |
| 2025-04-16 | $12.42 | $12.42 | $11.88 | $12.15 | $12.15 | 331,283 |
| 2025-04-15 | $12.83 | $12.83 | $12.28 | $12.38 | $12.38 | 341,782 |
| 2025-04-14 | $12.79 | $13.11 | $12.65 | $12.92 | $12.92 | 299,900 |
| 2025-04-11 | $13.23 | $13.23 | $12.63 | $12.71 | $12.71 | 235,434 |
| 2025-04-10 | $12.78 | $13.25 | $12.70 | $13.14 | $13.14 | 254,261 |
| 2025-04-09 | $12.39 | $13.54 | $12.36 | $13.10 | $13.10 | 309,052 |
| 2025-04-08 | $13.11 | $13.12 | $12.41 | $12.57 | $12.57 | 398,333 |
| 2025-04-07 | $12.78 | $13.27 | $12.30 | $13.02 | $13.02 | 296,010 |
| 2025-04-04 | $12.93 | $13.23 | $12.54 | $13.19 | $13.19 | 246,475 |
| 2025-04-03 | $13.01 | $13.36 | $12.88 | $13.06 | $13.06 | 237,673 |
| 2025-04-02 | $13.04 | $13.71 | $12.97 | $13.66 | $13.66 | 194,075 |
| 2025-04-01 | $13.46 | $13.55 | $12.87 | $13.14 | $13.14 | 292,282 |
| 2025-03-31 | $13.79 | $13.85 | $13.47 | $13.48 | $13.48 | 116,254 |
| 2025-03-28 | $14.04 | $14.04 | $13.69 | $13.83 | $13.83 | 137,717 |
| 2025-03-27 | $13.61 | $14.07 | $13.50 | $14.01 | $14.01 | 152,346 |
| 2025-03-26 | $13.76 | $13.96 | $13.48 | $13.68 | $13.68 | 181,512 |
| 2025-03-25 | $14.20 | $14.20 | $13.84 | $13.86 | $13.86 | 163,571 |
| 2025-03-24 | $14.39 | $14.55 | $14.02 | $14.15 | $14.15 | 214,543 |
| 2025-03-21 | $14.24 | $14.46 | $14.14 | $14.34 | $14.34 | 535,329 |
| 2025-03-20 | $13.99 | $14.46 | $13.95 | $14.36 | $14.36 | 163,729 |
| 2025-03-19 | $14.39 | $14.71 | $13.98 | $14.14 | $14.14 | 191,834 |
| 2025-03-18 | $14.22 | $14.58 | $14.07 | $14.55 | $14.55 | 167,020 |
| 2025-03-17 | $13.97 | $14.45 | $13.96 | $14.35 | $14.35 | 177,631 |
| 2025-03-14 | $13.97 | $14.15 | $13.82 | $13.94 | $13.94 | 177,689 |
| 2025-03-13 | $14.00 | $14.11 | $13.73 | $13.87 | $13.87 | 237,354 |
| 2025-03-12 | $14.37 | $14.37 | $13.97 | $14.05 | $14.05 | 245,188 |
| 2025-03-11 | $15.07 | $15.07 | $14.08 | $14.33 | $14.33 | 280,084 |
| 2025-03-10 | $14.28 | $15.24 | $14.28 | $15.04 | $15.04 | 253,243 |
| 2025-03-07 | $13.74 | $14.57 | $13.74 | $14.44 | $14.44 | 186,565 |
| 2025-03-06 | $14.05 | $14.10 | $13.60 | $13.75 | $13.75 | 188,708 |
| 2025-03-05 | $14.23 | $14.40 | $14.08 | $14.09 | $14.09 | 162,226 |
| 2025-03-04 | $13.94 | $14.37 | $13.88 | $14.23 | $14.23 | 187,822 |
| 2025-03-03 | $14.36 | $14.68 | $14.00 | $14.02 | $14.02 | 146,509 |
| 2025-02-28 | $13.86 | $14.46 | $13.80 | $14.36 | $14.36 | 221,305 |
| 2025-02-27 | $14.29 | $14.46 | $13.91 | $13.98 | $13.98 | 209,029 |
| 2025-02-26 | $14.42 | $14.48 | $14.11 | $14.34 | $14.34 | 163,054 |
| 2025-02-25 | $14.81 | $14.85 | $14.27 | $14.39 | $14.39 | 269,270 |
| 2025-02-24 | $14.73 | $15.48 | $14.42 | $14.77 | $14.77 | 269,226 |
| 2025-02-21 | $14.52 | $14.94 | $14.24 | $14.73 | $14.73 | 329,784 |
| 2025-02-20 | $14.16 | $14.74 | $13.57 | $14.33 | $14.33 | 304,037 |
| 2025-02-19 | $15.80 | $15.95 | $14.16 | $14.29 | $14.29 | 682,604 |
| 2025-02-18 | $16.21 | $16.45 | $15.60 | $16.13 | $16.13 | 280,536 |
| 2025-02-14 | $16.30 | $16.66 | $16.12 | $16.21 | $16.21 | 235,933 |
| 2025-02-13 | $15.05 | $16.14 | $14.77 | $16.03 | $16.03 | 266,132 |
| 2025-02-12 | $15.00 | $15.14 | $14.76 | $15.02 | $15.02 | 259,713 |
| 2025-02-11 | $15.14 | $15.24 | $14.94 | $15.13 | $15.13 | 140,817 |
| 2025-02-10 | $15.24 | $15.41 | $14.91 | $15.18 | $15.18 | 258,371 |
| 2025-02-07 | $15.42 | $15.47 | $14.97 | $15.09 | $15.09 | 250,921 |
| 2025-02-06 | $15.58 | $16.13 | $15.41 | $15.49 | $15.49 | 156,795 |
| 2025-02-05 | $15.56 | $15.59 | $15.13 | $15.47 | $15.47 | 110,419 |
| 2025-02-04 | $15.26 | $15.50 | $15.00 | $15.47 | $15.47 | 121,921 |
| 2025-02-03 | $15.44 | $15.44 | $14.88 | $15.32 | $15.32 | 180,191 |
| 2025-01-31 | $15.94 | $16.30 | $15.52 | $15.70 | $15.70 | 155,797 |
| 2025-01-30 | $16.14 | $16.25 | $15.74 | $15.77 | $15.77 | 133,497 |
| 2025-01-29 | $16.11 | $16.11 | $15.67 | $16.01 | $16.01 | 149,841 |
| 2025-01-28 | $16.08 | $16.49 | $16.07 | $16.15 | $16.15 | 194,257 |
| 2025-01-27 | $15.75 | $16.34 | $15.65 | $16.17 | $16.17 | 243,566 |
| 2025-01-24 | $15.70 | $16.04 | $15.57 | $15.76 | $15.76 | 160,812 |
| 2025-01-23 | $15.24 | $15.67 | $15.22 | $15.57 | $15.57 | 240,039 |
| 2025-01-22 | $15.63 | $15.66 | $15.24 | $15.32 | $15.32 | 205,504 |
| 2025-01-21 | $15.67 | $15.93 | $15.48 | $15.74 | $15.74 | 228,695 |
| 2025-01-17 | $15.78 | $15.90 | $15.34 | $15.52 | $15.52 | 200,663 |
| 2025-01-16 | $15.20 | $15.64 | $14.94 | $15.60 | $15.60 | 378,491 |
| 2025-01-15 | $15.67 | $15.81 | $15.20 | $15.29 | $15.29 | 143,193 |
| 2025-01-14 | $15.80 | $15.80 | $15.09 | $15.25 | $15.25 | 169,725 |
| 2025-01-13 | $15.77 | $15.82 | $15.17 | $15.71 | $15.71 | 232,930 |
| 2025-01-10 | $15.50 | $15.95 | $15.10 | $15.80 | $15.80 | 238,869 |
| 2025-01-08 | $16.24 | $16.24 | $15.44 | $15.64 | $15.64 | 346,831 |
| 2025-01-07 | $16.60 | $17.62 | $16.40 | $16.42 | $16.42 | 261,542 |
| 2025-01-06 | $17.60 | $17.82 | $16.56 | $16.58 | $16.58 | 203,987 |
| 2025-01-03 | $17.43 | $17.63 | $16.84 | $17.60 | $17.60 | 173,165 |
| 2025-01-02 | $17.77 | $17.84 | $16.96 | $17.29 | $17.29 | 259,982 |
| 2024-12-31 | $17.79 | $18.59 | $17.47 | $17.62 | $17.62 | 232,214 |
| 2024-12-30 | $17.52 | $17.83 | $16.71 | $17.79 | $17.79 | 262,248 |
| 2024-12-27 | $17.76 | $18.05 | $17.03 | $17.60 | $17.60 | 286,003 |
| 2024-12-26 | $17.00 | $17.80 | $16.82 | $17.76 | $17.76 | 291,376 |
| 2024-12-24 | $16.87 | $17.26 | $16.70 | $16.97 | $16.97 | 101,035 |
| 2024-12-23 | $16.91 | $17.49 | $16.70 | $16.85 | $16.85 | 222,157 |
| 2024-12-20 | $16.95 | $17.47 | $16.73 | $16.92 | $16.92 | 483,945 |
| 2024-12-19 | $17.69 | $17.92 | $17.00 | $17.14 | $17.14 | 255,149 |
| 2024-12-18 | $18.65 | $18.99 | $17.68 | $17.77 | $17.77 | 207,384 |
| 2024-12-17 | $18.13 | $19.07 | $18.13 | $18.59 | $18.59 | 194,315 |
| 2024-12-16 | $19.06 | $19.35 | $17.69 | $18.23 | $18.23 | 329,060 |
| 2024-12-13 | $20.18 | $20.58 | $18.93 | $19.16 | $19.16 | 219,684 |
| 2024-12-12 | $20.80 | $21.11 | $20.04 | $20.15 | $20.15 | 150,042 |
| 2024-12-11 | $21.90 | $21.98 | $20.79 | $20.98 | $20.98 | 164,758 |
| 2024-12-10 | $21.62 | $21.78 | $20.67 | $21.76 | $21.76 | 249,115 |
| 2024-12-09 | $20.25 | $21.63 | $20.23 | $20.99 | $20.99 | 396,805 |
| 2024-12-06 | $20.15 | $21.89 | $19.93 | $20.06 | $20.06 | 398,627 |
| 2024-12-05 | $19.57 | $20.14 | $19.30 | $19.96 | $19.96 | 252,567 |
| 2024-12-04 | $19.09 | $19.81 | $18.79 | $19.74 | $19.74 | 245,038 |
| 2024-12-03 | $19.80 | $19.97 | $19.11 | $19.22 | $19.22 | 203,372 |
| 2024-12-02 | $19.46 | $19.90 | $18.92 | $19.84 | $19.84 | 284,663 |
| 2024-11-29 | $19.44 | $19.76 | $19.23 | $19.67 | $19.67 | 119,179 |
| 2024-11-27 | $18.49 | $19.71 | $18.48 | $19.44 | $19.44 | 263,106 |
| 2024-11-26 | $18.38 | $18.71 | $18.01 | $18.32 | $18.32 | 139,429 |
| 2024-11-25 | $18.25 | $19.41 | $18.23 | $18.62 | $18.62 | 220,442 |
| 2024-11-22 | $18.42 | $18.65 | $18.02 | $18.41 | $18.41 | 143,504 |
| 2024-11-21 | $18.16 | $18.68 | $18.06 | $18.30 | $18.30 | 269,600 |
| 2024-11-20 | $17.18 | $18.22 | $17.18 | $18.16 | $18.16 | 190,286 |
| 2024-11-19 | $17.61 | $17.78 | $17.07 | $17.32 | $17.32 | 287,670 |
| 2024-11-18 | $18.09 | $18.52 | $17.53 | $17.57 | $17.57 | 149,929 |
| 2024-11-15 | $18.42 | $18.59 | $18.08 | $18.14 | $18.14 | 145,705 |
| 2024-11-14 | $19.52 | $19.74 | $18.16 | $18.28 | $18.28 | 231,669 |
| 2024-11-13 | $19.45 | $19.96 | $18.99 | $19.57 | $19.57 | 169,878 |
| 2024-11-12 | $19.22 | $19.46 | $18.91 | $19.41 | $19.41 | 176,032 |
| 2024-11-11 | $19.16 | $19.79 | $19.09 | $19.43 | $19.43 | 188,933 |
| 2024-11-08 | $19.76 | $19.77 | $18.80 | $19.16 | $19.16 | 185,706 |
| 2024-11-07 | $19.69 | $20.20 | $19.60 | $19.88 | $19.88 | 217,626 |
| 2024-11-06 | $20.29 | $20.58 | $19.50 | $19.70 | $19.70 | 295,983 |
| 2024-11-05 | $20.80 | $21.08 | $18.93 | $20.40 | $20.40 | 587,717 |
| 2024-11-04 | $18.58 | $19.22 | $18.53 | $18.81 | $18.81 | 206,343 |
| 2024-11-01 | $18.56 | $19.17 | $18.49 | $18.58 | $18.58 | 170,363 |
| 2024-10-31 | $18.69 | $18.69 | $17.89 | $18.38 | $18.38 | 162,507 |
| 2024-10-30 | $18.59 | $19.15 | $18.49 | $18.69 | $18.69 | 172,231 |
| 2024-10-29 | $17.74 | $18.57 | $17.59 | $18.51 | $18.51 | 158,877 |
| 2024-10-28 | $17.50 | $18.32 | $17.50 | $17.84 | $17.84 | 120,121 |
| 2024-10-25 | $17.70 | $18.11 | $17.37 | $17.42 | $17.42 | 99,933 |
| 2024-10-24 | $17.58 | $17.70 | $17.40 | $17.64 | $17.64 | 99,962 |
| 2024-10-23 | $17.29 | $17.71 | $17.25 | $17.58 | $17.58 | 121,266 |
| 2024-10-22 | $17.70 | $17.88 | $17.23 | $17.29 | $17.29 | 136,788 |
| 2024-10-21 | $18.17 | $18.17 | $17.64 | $17.76 | $17.76 | 189,361 |
| 2024-10-18 | $17.90 | $18.19 | $17.82 | $18.11 | $18.11 | 138,912 |
| 2024-10-17 | $18.00 | $18.02 | $17.48 | $17.90 | $17.90 | 112,118 |
| 2024-10-16 | $17.96 | $18.06 | $17.65 | $17.98 | $17.98 | 147,634 |
| 2024-10-15 | $17.19 | $17.89 | $17.07 | $17.80 | $17.80 | 144,895 |
| 2024-10-14 | $18.06 | $18.06 | $17.30 | $17.35 | $17.35 | 162,729 |
| 2024-10-11 | $18.00 | $18.70 | $17.97 | $18.02 | $18.02 | 186,914 |
| 2024-10-10 | $17.79 | $18.11 | $17.17 | $18.00 | $18.00 | 181,080 |
| 2024-10-09 | $18.62 | $18.67 | $17.79 | $17.79 | $17.79 | 181,215 |
| 2024-10-08 | $18.42 | $18.72 | $18.11 | $18.46 | $18.46 | 148,963 |
| 2024-10-07 | $18.34 | $18.68 | $18.14 | $18.57 | $18.57 | 116,696 |
| 2024-10-04 | $18.52 | $18.74 | $18.01 | $18.44 | $18.44 | 165,815 |
| 2024-10-03 | $18.24 | $18.51 | $17.87 | $18.28 | $18.28 | 175,841 |
| 2024-10-02 | $19.10 | $19.17 | $18.28 | $18.35 | $18.35 | 154,487 |
| 2024-10-01 | $19.08 | $19.38 | $18.76 | $19.22 | $19.22 | 187,181 |
| 2024-09-30 | $19.23 | $19.73 | $19.09 | $19.14 | $19.14 | 133,468 |
| 2024-09-27 | $19.36 | $19.96 | $19.20 | $19.25 | $19.25 | 118,711 |
| 2024-09-26 | $18.69 | $19.69 | $18.50 | $19.09 | $19.09 | 196,492 |
| 2024-09-25 | $19.16 | $19.16 | $18.05 | $18.40 | $18.40 | 211,874 |
| 2024-09-24 | $18.88 | $19.19 | $18.84 | $19.15 | $19.15 | 109,657 |
| 2024-09-23 | $18.61 | $19.10 | $18.41 | $18.80 | $18.80 | 205,863 |
| 2024-09-20 | $18.95 | $18.95 | $18.42 | $18.68 | $18.68 | 534,923 |
| 2024-09-19 | $19.15 | $19.22 | $18.85 | $18.99 | $18.99 | 117,188 |
| 2024-09-18 | $19.20 | $19.73 | $18.80 | $18.82 | $18.82 | 149,122 |
| 2024-09-17 | $18.77 | $19.20 | $18.57 | $19.18 | $19.18 | 168,018 |
| 2024-09-16 | $18.89 | $19.13 | $18.57 | $18.62 | $18.62 | 214,560 |
| 2024-09-13 | $19.04 | $19.35 | $18.72 | $18.90 | $18.90 | 169,770 |
| 2024-09-12 | $18.26 | $18.84 | $17.74 | $18.77 | $18.77 | 171,271 |
| 2024-09-11 | $18.76 | $18.76 | $17.91 | $18.26 | $18.26 | 174,037 |
| 2024-09-10 | $18.17 | $18.89 | $17.97 | $18.89 | $18.89 | 214,622 |
| 2024-09-09 | $18.42 | $18.50 | $17.93 | $18.12 | $18.12 | 176,401 |
| 2024-09-06 | $19.26 | $19.95 | $18.47 | $18.51 | $18.51 | 230,085 |
| 2024-09-05 | $18.94 | $19.64 | $18.85 | $19.19 | $19.19 | 148,122 |
| 2024-09-04 | $17.87 | $19.07 | $17.74 | $18.94 | $18.94 | 254,280 |
| 2024-09-03 | $18.27 | $18.80 | $17.73 | $17.94 | $17.94 | 223,317 |
| 2024-08-30 | $18.64 | $18.99 | $18.07 | $18.30 | $18.30 | 229,903 |
| 2024-08-29 | $18.92 | $19.26 | $18.51 | $18.60 | $18.60 | 319,160 |
| 2024-08-28 | $19.12 | $19.45 | $18.64 | $18.83 | $18.83 | 167,524 |
| 2024-08-27 | $19.25 | $19.80 | $18.90 | $19.15 | $19.15 | 223,094 |
| 2024-08-26 | $20.06 | $20.34 | $19.23 | $19.34 | $19.34 | 365,104 |
| 2024-08-23 | $19.26 | $20.47 | $19.26 | $19.98 | $19.98 | 181,783 |
| 2024-08-22 | $19.53 | $19.53 | $18.85 | $19.01 | $19.01 | 245,434 |
| 2024-08-21 | $19.58 | $19.58 | $19.09 | $19.45 | $19.45 | 139,997 |
| 2024-08-20 | $19.41 | $19.50 | $18.93 | $19.42 | $19.42 | 146,927 |
| 2024-08-19 | $18.47 | $19.70 | $18.21 | $19.41 | $19.41 | 403,699 |
| 2024-08-16 | $18.46 | $18.72 | $18.13 | $18.33 | $18.33 | 256,160 |
| 2024-08-15 | $19.05 | $19.41 | $18.45 | $18.45 | $18.45 | 244,784 |
| 2024-08-14 | $19.18 | $19.18 | $18.46 | $18.70 | $18.70 | 335,812 |
| 2024-08-13 | $19.36 | $19.67 | $18.90 | $19.09 | $19.09 | 297,535 |
| 2024-08-12 | $19.51 | $19.51 | $18.88 | $19.32 | $19.32 | 349,035 |
| 2024-08-09 | $19.75 | $20.30 | $19.18 | $19.53 | $19.53 | 302,454 |
| 2024-08-08 | $19.86 | $19.86 | $18.87 | $19.75 | $19.75 | 445,131 |
| 2024-08-07 | $20.49 | $21.66 | $19.88 | $19.91 | $19.91 | 463,821 |
| 2024-08-06 | $19.50 | $21.14 | $19.02 | $20.27 | $20.27 | 615,303 |
| 2024-08-05 | $21.00 | $21.30 | $20.26 | $20.86 | $20.86 | 450,378 |
| 2024-08-02 | $21.26 | $21.82 | $20.57 | $21.47 | $21.47 | 317,149 |
| 2024-08-01 | $21.81 | $21.89 | $20.90 | $21.66 | $21.66 | 430,489 |
| 2024-07-31 | $21.25 | $22.66 | $20.68 | $21.93 | $21.93 | 469,826 |
| 2024-07-30 | $20.73 | $21.36 | $20.58 | $21.20 | $21.20 | 336,602 |
| 2024-07-29 | $20.48 | $20.83 | $19.87 | $20.69 | $20.69 | 315,332 |
| 2024-07-26 | $19.91 | $20.60 | $19.55 | $20.49 | $20.49 | 281,020 |
| 2024-07-25 | $18.85 | $19.99 | $18.82 | $19.53 | $19.53 | 468,843 |
| 2024-07-24 | $18.50 | $18.93 | $18.46 | $18.84 | $18.84 | 355,375 |
| 2024-07-23 | $18.77 | $18.89 | $18.42 | $18.73 | $18.73 | 194,159 |
| 2024-07-22 | $18.81 | $19.08 | $17.86 | $18.90 | $18.90 | 500,838 |
| 2024-07-19 | $18.74 | $18.96 | $18.43 | $18.64 | $18.64 | 241,041 |
| 2024-07-18 | $19.52 | $19.71 | $18.74 | $18.78 | $18.78 | 365,970 |
| 2024-07-17 | $19.10 | $19.98 | $18.98 | $19.49 | $19.49 | 400,585 |
| 2024-07-16 | $18.96 | $19.20 | $18.57 | $19.20 | $19.20 | 444,834 |
| 2024-07-15 | $18.98 | $18.98 | $18.41 | $18.63 | $18.63 | 371,690 |
| 2024-07-12 | $19.53 | $19.95 | $18.47 | $18.87 | $18.87 | 375,421 |
| 2024-07-11 | $19.25 | $19.66 | $18.82 | $19.19 | $19.19 | 333,086 |
| 2024-07-10 | $18.59 | $18.86 | $18.19 | $18.73 | $18.73 | 409,347 |
| 2024-07-09 | $18.35 | $18.66 | $17.89 | $18.41 | $18.41 | 335,735 |
| 2024-07-08 | $18.80 | $18.91 | $18.32 | $18.51 | $18.51 | 335,610 |
| 2024-07-05 | $19.64 | $19.73 | $18.66 | $18.69 | $18.69 | 389,057 |
| 2024-07-03 | $20.64 | $20.68 | $19.75 | $19.77 | $19.77 | 141,012 |
| 2024-07-02 | $21.02 | $21.02 | $20.06 | $20.48 | $20.48 | 363,325 |
| 2024-07-01 | $21.79 | $22.21 | $20.68 | $21.03 | $21.03 | 402,494 |
| 2024-06-28 | $21.16 | $21.96 | $20.72 | $21.82 | $21.82 | 1,157,375 |
| 2024-06-27 | $19.99 | $21.27 | $19.99 | $21.12 | $21.12 | 608,397 |
| 2024-06-26 | $19.35 | $20.14 | $19.25 | $20.00 | $20.00 | 684,770 |
| 2024-06-25 | $19.40 | $19.66 | $18.81 | $19.49 | $19.49 | 537,292 |
| 2024-06-24 | $20.12 | $20.51 | $19.53 | $19.60 | $19.60 | 592,588 |
| 2024-06-21 | $20.56 | $21.18 | $20.01 | $20.03 | $20.03 | 5,336,403 |
| 2024-06-20 | $19.44 | $20.62 | $19.43 | $20.56 | $20.56 | 625,184 |
| 2024-06-18 | $19.99 | $20.10 | $19.51 | $19.61 | $19.61 | 530,247 |
| 2024-06-17 | $19.58 | $19.99 | $19.40 | $19.98 | $19.98 | 528,676 |
| 2024-06-14 | $19.97 | $20.00 | $19.33 | $19.71 | $19.71 | 525,896 |
| 2024-06-13 | $20.71 | $20.83 | $19.87 | $20.14 | $20.14 | 456,791 |
| 2024-06-12 | $22.02 | $22.34 | $20.62 | $20.72 | $20.72 | 526,785 |
| 2024-06-11 | $20.95 | $21.71 | $20.55 | $21.48 | $21.48 | 559,060 |
| 2024-06-10 | $20.67 | $21.32 | $20.04 | $21.05 | $21.05 | 1,005,717 |
| 2024-06-07 | $21.70 | $22.46 | $21.30 | $21.46 | $21.46 | 520,262 |
| 2024-06-06 | $22.03 | $22.30 | $21.66 | $21.85 | $21.85 | 459,701 |
| 2024-06-05 | $20.43 | $22.13 | $19.90 | $22.02 | $22.02 | 1,143,253 |
| 2024-06-04 | $24.79 | $24.99 | $23.63 | $23.97 | $23.97 | 512,202 |
| 2024-06-03 | $25.89 | $26.07 | $24.68 | $25.00 | $25.00 | 367,673 |
| 2024-05-31 | $26.36 | $26.53 | $24.83 | $25.74 | $25.74 | 742,272 |
| 2024-05-30 | $25.56 | $26.12 | $24.85 | $26.10 | $26.10 | 482,482 |
| 2024-05-29 | $24.73 | $25.20 | $24.11 | $25.14 | $25.14 | 483,572 |
| 2024-05-28 | $22.99 | $24.94 | $22.70 | $24.80 | $24.80 | 830,210 |
| 2024-05-24 | $22.90 | $23.18 | $22.35 | $22.83 | $22.83 | 428,695 |
| 2024-05-23 | $24.43 | $24.43 | $22.68 | $22.76 | $22.76 | 415,104 |
| 2024-05-22 | $24.35 | $25.18 | $24.09 | $24.53 | $24.53 | 375,680 |
| 2024-05-21 | $24.36 | $24.79 | $24.00 | $24.39 | $24.39 | 490,067 |
| 2024-05-20 | $24.83 | $24.99 | $23.78 | $24.43 | $24.43 | 458,014 |
| 2024-05-17 | $25.32 | $25.56 | $24.87 | $25.00 | $25.00 | 285,868 |
| 2024-05-16 | $25.77 | $26.00 | $24.83 | $25.36 | $25.36 | 333,443 |
| 2024-05-15 | $26.83 | $26.85 | $24.63 | $25.36 | $25.36 | 546,668 |
| 2024-05-14 | $26.04 | $27.16 | $25.88 | $26.44 | $26.44 | 496,668 |
| 2024-05-13 | $25.24 | $27.15 | $25.00 | $25.35 | $25.35 | 453,373 |
| 2024-05-10 | $25.62 | $25.65 | $24.67 | $24.99 | $24.99 | 275,198 |
| 2024-05-09 | $24.94 | $25.79 | $24.87 | $25.72 | $25.72 | 338,668 |
| 2024-05-08 | $25.15 | $25.51 | $24.76 | $24.96 | $24.96 | 336,907 |
| 2024-05-07 | $25.36 | $25.64 | $24.58 | $25.51 | $25.51 | 512,078 |
| 2024-05-06 | $27.00 | $27.18 | $24.98 | $25.18 | $25.18 | 569,101 |
| 2024-05-03 | $26.29 | $26.81 | $25.36 | $26.69 | $26.69 | 459,572 |
| 2024-05-02 | $26.90 | $28.44 | $25.82 | $25.93 | $25.93 | 652,384 |
| 2024-05-01 | $27.36 | $27.41 | $25.92 | $26.36 | $26.36 | 980,786 |
| 2024-04-30 | $26.60 | $29.63 | $26.02 | $27.53 | $27.53 | 1,871,293 |
| 2024-04-29 | $34.00 | $36.30 | $34.00 | $35.51 | $35.51 | 686,706 |
| 2024-04-26 | $33.42 | $33.95 | $33.06 | $33.71 | $33.71 | 332,426 |
| 2024-04-25 | $33.24 | $33.89 | $33.03 | $33.50 | $33.50 | 323,644 |
| 2024-04-24 | $33.42 | $33.81 | $32.65 | $33.57 | $33.57 | 218,393 |
| 2024-04-23 | $32.34 | $33.63 | $32.29 | $33.42 | $33.42 | 288,664 |
| 2024-04-22 | $32.45 | $32.75 | $31.88 | $32.60 | $32.60 | 285,909 |
| 2024-04-19 | $32.26 | $33.00 | $32.11 | $32.44 | $32.44 | 288,484 |
| 2024-04-18 | $32.05 | $32.66 | $31.71 | $32.47 | $32.47 | 304,151 |
| 2024-04-17 | $32.78 | $33.52 | $31.74 | $31.88 | $31.88 | 363,707 |
| 2024-04-16 | $31.35 | $32.33 | $31.01 | $32.25 | $32.25 | 488,772 |
| 2024-04-15 | $31.38 | $32.03 | $30.96 | $31.35 | $31.35 | 389,402 |
| 2024-04-12 | $31.74 | $32.35 | $30.95 | $31.51 | $31.51 | 433,060 |
| 2024-04-11 | $32.15 | $32.73 | $31.68 | $31.94 | $31.94 | 334,758 |
| 2024-04-10 | $33.09 | $33.20 | $31.61 | $31.89 | $31.89 | 327,859 |
| 2024-04-09 | $33.17 | $34.93 | $33.13 | $34.05 | $34.05 | 335,733 |
| 2024-04-08 | $33.27 | $34.36 | $33.11 | $33.14 | $33.14 | 466,733 |
| 2024-04-05 | $33.56 | $33.82 | $32.38 | $32.83 | $32.83 | 362,293 |
| 2024-04-04 | $34.29 | $34.77 | $33.81 | $33.88 | $33.88 | 249,626 |
| 2024-04-03 | $34.93 | $35.10 | $33.79 | $34.06 | $34.06 | 252,736 |
| 2024-04-02 | $37.18 | $37.18 | $34.90 | $35.12 | $35.12 | 376,075 |
| 2024-04-01 | $38.48 | $38.56 | $37.23 | $37.51 | $37.51 | 326,948 |
| 2024-03-28 | $37.70 | $39.00 | $37.50 | $38.32 | $38.32 | 355,382 |
| 2024-03-27 | $37.54 | $39.14 | $37.49 | $37.53 | $37.53 | 548,185 |
| 2024-03-26 | $36.12 | $37.08 | $36.02 | $37.07 | $37.07 | 433,368 |
| 2024-03-25 | $35.05 | $36.19 | $35.05 | $35.80 | $35.80 | 352,627 |
| 2024-03-22 | $35.69 | $35.75 | $34.50 | $34.70 | $34.70 | 399,597 |
| 2024-03-21 | $35.80 | $36.05 | $34.15 | $35.64 | $35.64 | 411,141 |
| 2024-03-20 | $34.76 | $35.88 | $34.50 | $35.74 | $35.74 | 318,090 |
| 2024-03-19 | $35.59 | $36.03 | $34.85 | $34.94 | $34.94 | 389,147 |
| 2024-03-18 | $36.75 | $36.99 | $34.91 | $35.85 | $35.85 | 422,309 |
| 2024-03-15 | $34.50 | $36.80 | $34.40 | $36.61 | $36.61 | 1,753,472 |
| 2024-03-14 | $36.06 | $36.06 | $34.09 | $34.57 | $34.57 | 590,114 |
| 2024-03-13 | $36.00 | $36.96 | $35.63 | $35.75 | $35.75 | 461,858 |
| 2024-03-12 | $37.59 | $37.59 | $35.86 | $36.60 | $36.60 | 471,554 |
| 2024-03-11 | $39.53 | $40.11 | $37.60 | $37.66 | $37.66 | 333,439 |
| 2024-03-08 | $38.58 | $40.32 | $38.58 | $39.66 | $39.66 | 414,683 |
| 2024-03-07 | $38.32 | $38.98 | $37.60 | $38.09 | $38.09 | 331,377 |
| 2024-03-06 | $39.18 | $39.25 | $38.04 | $38.04 | $38.04 | 316,351 |
| 2024-03-05 | $39.20 | $40.21 | $38.60 | $38.83 | $38.83 | 332,504 |
| 2024-03-04 | $40.20 | $40.66 | $39.21 | $39.50 | $39.50 | 330,202 |
| 2024-03-01 | $40.29 | $40.81 | $38.65 | $40.44 | $40.44 | 325,406 |
| 2024-02-29 | $40.40 | $41.34 | $39.66 | $40.09 | $40.09 | 397,608 |
| 2024-02-28 | $41.32 | $41.60 | $40.30 | $40.57 | $40.57 | 355,537 |
| 2024-02-27 | $41.10 | $42.68 | $40.54 | $41.75 | $41.75 | 411,113 |
| 2024-02-26 | $40.61 | $41.56 | $40.13 | $40.56 | $40.56 | 365,996 |
| 2024-02-23 | $40.00 | $41.96 | $39.08 | $40.73 | $40.73 | 568,162 |
| 2024-02-22 | $40.07 | $41.00 | $38.22 | $40.00 | $40.00 | 717,014 |
| 2024-02-21 | $44.49 | $44.72 | $38.79 | $40.38 | $40.38 | 1,240,107 |
| 2024-02-20 | $49.90 | $49.90 | $47.21 | $48.93 | $48.93 | 616,208 |
| 2024-02-16 | $51.20 | $52.22 | $49.89 | $49.99 | $49.99 | 357,100 |
| 2024-02-15 | $52.50 | $52.96 | $51.21 | $51.46 | $51.46 | 294,799 |
| 2024-02-14 | $53.60 | $53.80 | $51.66 | $52.68 | $52.68 | 216,535 |
| 2024-02-13 | $53.99 | $55.19 | $52.20 | $52.88 | $52.88 | 279,773 |
| 2024-02-12 | $53.52 | $56.52 | $53.52 | $56.13 | $56.13 | 248,468 |
| 2024-02-09 | $54.30 | $54.80 | $52.96 | $53.53 | $53.53 | 272,479 |
| 2024-02-08 | $53.91 | $54.88 | $53.76 | $54.68 | $54.68 | 148,191 |
| 2024-02-07 | $53.89 | $54.82 | $53.22 | $54.05 | $54.05 | 193,062 |
| 2024-02-06 | $51.78 | $54.12 | $51.67 | $53.87 | $53.87 | 214,309 |
| 2024-02-05 | $52.64 | $52.69 | $51.67 | $51.67 | $51.67 | 188,822 |
| 2024-02-02 | $53.89 | $54.11 | $52.49 | $53.04 | $53.04 | 206,352 |
| 2024-02-01 | $55.08 | $55.82 | $54.45 | $54.76 | $54.76 | 168,444 |
| 2024-01-31 | $56.80 | $56.80 | $54.38 | $54.65 | $54.65 | 222,646 |
| 2024-01-30 | $55.01 | $57.41 | $54.95 | $56.87 | $56.87 | 278,018 |
| 2024-01-29 | $55.23 | $56.37 | $53.30 | $55.81 | $55.81 | 186,812 |
| 2024-01-26 | $55.29 | $56.20 | $54.89 | $55.23 | $55.23 | 209,242 |
| 2024-01-25 | $53.54 | $55.11 | $52.89 | $54.88 | $54.88 | 205,463 |
| 2024-01-24 | $54.94 | $55.50 | $53.08 | $53.42 | $53.42 | 192,751 |
| 2024-01-23 | $54.97 | $56.08 | $53.59 | $54.02 | $54.02 | 198,705 |
| 2024-01-22 | $53.82 | $54.98 | $53.29 | $54.47 | $54.47 | 209,460 |
| 2024-01-19 | $52.49 | $53.90 | $51.50 | $53.28 | $53.28 | 836,639 |
| 2024-01-18 | $55.04 | $55.15 | $51.44 | $52.04 | $52.04 | 714,122 |
| 2024-01-17 | $55.19 | $55.60 | $54.37 | $55.21 | $55.21 | 440,454 |
| 2024-01-16 | $61.00 | $61.07 | $55.05 | $55.57 | $55.57 | 697,482 |
| 2024-01-12 | $61.91 | $62.59 | $61.08 | $61.17 | $61.17 | 194,899 |
| 2024-01-11 | $64.00 | $64.18 | $61.07 | $61.63 | $61.63 | 345,248 |
| 2024-01-10 | $63.15 | $64.70 | $63.00 | $64.37 | $64.37 | 256,227 |
| 2024-01-09 | $66.27 | $66.51 | $62.95 | $63.07 | $63.07 | 318,268 |
| 2024-01-08 | $64.00 | $67.50 | $63.86 | $67.14 | $67.14 | 240,286 |
| 2024-01-05 | $64.67 | $65.27 | $63.10 | $64.50 | $64.50 | 147,265 |
| 2024-01-04 | $68.55 | $68.87 | $64.28 | $65.03 | $65.03 | 389,272 |
| 2024-01-03 | $70.02 | $70.50 | $67.59 | $68.74 | $68.74 | 455,886 |
| 2024-01-02 | $67.22 | $70.58 | $66.98 | $70.23 | $70.23 | 244,001 |
| 2023-12-29 | $67.65 | $68.10 | $66.90 | $67.22 | $67.22 | 107,325 |
| 2023-12-28 | $66.67 | $68.42 | $66.67 | $68.13 | $68.13 | 192,847 |
| 2023-12-27 | $67.03 | $67.48 | $66.02 | $66.84 | $66.84 | 127,154 |
| 2023-12-26 | $66.66 | $67.57 | $66.59 | $67.20 | $67.20 | 150,017 |
| 2023-12-22 | $68.00 | $69.16 | $66.50 | $66.66 | $66.66 | 140,755 |
| 2023-12-21 | $67.97 | $68.25 | $66.28 | $68.16 | $68.16 | 141,975 |
| 2023-12-20 | $66.98 | $69.30 | $66.46 | $67.00 | $67.00 | 195,858 |
| 2023-12-19 | $66.00 | $67.47 | $66.00 | $66.98 | $66.98 | 183,522 |
| 2023-12-18 | $68.27 | $68.62 | $66.00 | $66.00 | $66.00 | 179,084 |
| 2023-12-15 | $71.00 | $72.09 | $67.93 | $68.27 | $68.27 | 715,134 |
| 2023-12-14 | $69.10 | $70.81 | $66.55 | $70.29 | $70.29 | 513,898 |
| 2023-12-13 | $73.51 | $73.65 | $62.15 | $68.75 | $68.75 | 1,209,898 |
| 2023-12-12 | $74.62 | $76.42 | $72.71 | $75.41 | $75.41 | 181,351 |
| 2023-12-11 | $74.73 | $75.33 | $74.02 | $74.64 | $74.64 | 161,405 |
| 2023-12-08 | $74.89 | $75.94 | $74.33 | $74.81 | $74.81 | 117,834 |
| 2023-12-07 | $72.23 | $75.60 | $72.23 | $74.96 | $74.96 | 185,863 |
| 2023-12-06 | $68.80 | $72.57 | $68.80 | $72.20 | $72.20 | 241,743 |
| 2023-12-05 | $69.00 | $69.38 | $67.85 | $68.13 | $68.13 | 133,680 |
| 2023-12-04 | $67.75 | $70.00 | $67.75 | $69.74 | $69.74 | 161,424 |
| 2023-12-01 | $66.30 | $69.29 | $65.68 | $68.31 | $68.31 | 163,852 |
| 2023-11-30 | $66.50 | $67.26 | $65.45 | $66.38 | $66.38 | 118,614 |
| 2023-11-29 | $65.82 | $66.57 | $65.35 | $65.90 | $65.90 | 119,622 |
| 2023-11-28 | $65.08 | $65.83 | $64.64 | $65.42 | $65.42 | 159,009 |
| 2023-11-27 | $66.02 | $66.29 | $64.72 | $64.96 | $64.96 | 175,930 |
| 2023-11-24 | $66.50 | $67.42 | $65.69 | $66.21 | $66.21 | 74,926 |
| 2023-11-22 | $65.99 | $67.22 | $65.99 | $66.50 | $66.50 | 119,661 |
| 2023-11-21 | $67.22 | $67.60 | $65.72 | $65.76 | $65.76 | 110,872 |
| 2023-11-20 | $66.37 | $67.54 | $65.70 | $67.50 | $67.50 | 151,285 |
| 2023-11-17 | $66.75 | $67.50 | $66.12 | $66.50 | $66.50 | 177,663 |
| 2023-11-16 | $68.09 | $68.09 | $66.08 | $66.36 | $66.36 | 180,036 |
| 2023-11-15 | $67.18 | $69.22 | $67.18 | $68.45 | $68.45 | 264,510 |
| 2023-11-14 | $63.82 | $67.87 | $63.82 | $66.56 | $66.56 | 241,539 |
| 2023-11-13 | $65.13 | $65.13 | $61.94 | $62.17 | $62.17 | 227,822 |
| 2023-11-10 | $65.12 | $65.50 | $63.43 | $65.40 | $65.40 | 172,532 |
| 2023-11-09 | $66.00 | $66.67 | $63.34 | $64.84 | $64.84 | 259,068 |
| 2023-11-08 | $68.50 | $69.32 | $65.16 | $65.92 | $65.92 | 276,001 |
| 2023-11-07 | $69.10 | $71.69 | $67.11 | $68.89 | $68.89 | 319,935 |
| 2023-11-06 | $69.92 | $72.17 | $69.33 | $70.66 | $70.66 | 353,061 |
| 2023-11-03 | $70.58 | $71.61 | $69.67 | $69.92 | $69.92 | 186,915 |
| 2023-11-02 | $69.37 | $69.57 | $67.89 | $68.89 | $68.89 | 210,716 |
| 2023-11-01 | $69.00 | $69.00 | $67.40 | $68.72 | $68.72 | 174,892 |
| 2023-10-31 | $69.34 | $70.00 | $68.44 | $69.16 | $69.16 | 123,524 |
| 2023-10-30 | $70.76 | $71.23 | $68.68 | $69.25 | $69.25 | 108,628 |
| 2023-10-27 | $71.07 | $71.45 | $69.01 | $69.58 | $69.58 | 142,074 |
| 2023-10-26 | $70.27 | $72.63 | $70.03 | $71.15 | $71.15 | 130,367 |
| 2023-10-25 | $70.72 | $71.31 | $69.53 | $70.03 | $70.03 | 141,253 |
| 2023-10-24 | $70.67 | $72.31 | $70.67 | $71.29 | $71.29 | 120,045 |
| 2023-10-23 | $72.89 | $73.43 | $69.43 | $69.74 | $69.74 | 158,889 |
| 2023-10-20 | $75.07 | $75.41 | $73.47 | $73.75 | $73.75 | 104,502 |
| 2023-10-19 | $75.58 | $76.74 | $74.73 | $74.86 | $74.86 | 175,544 |
| 2023-10-18 | $75.15 | $77.69 | $73.50 | $76.46 | $76.46 | 153,266 |
| 2023-10-17 | $73.09 | $75.70 | $73.09 | $75.19 | $75.19 | 111,869 |
| 2023-10-16 | $73.10 | $75.19 | $73.10 | $73.68 | $73.68 | 146,583 |
| 2023-10-13 | $70.93 | $73.27 | $70.93 | $72.58 | $72.58 | 278,905 |
| 2023-10-12 | $72.70 | $72.82 | $69.58 | $70.58 | $70.58 | 187,909 |
| 2023-10-11 | $74.74 | $75.01 | $72.23 | $72.52 | $72.52 | 143,623 |
| 2023-10-10 | $73.12 | $75.28 | $73.02 | $74.63 | $74.63 | 143,012 |
| 2023-10-09 | $73.34 | $74.57 | $72.63 | $72.91 | $72.91 | 101,439 |
| 2023-10-06 | $72.14 | $74.11 | $70.55 | $73.87 | $73.87 | 165,404 |
| 2023-10-05 | $73.46 | $74.31 | $71.17 | $72.42 | $72.42 | 171,885 |
| 2023-10-04 | $74.58 | $75.40 | $72.40 | $73.45 | $73.45 | 185,829 |
| 2023-10-03 | $75.60 | $75.60 | $73.50 | $74.37 | $74.37 | 196,890 |
| 2023-10-02 | $74.84 | $76.83 | $73.25 | $75.71 | $75.71 | 242,175 |
| 2023-09-29 | $77.03 | $77.71 | $74.69 | $74.85 | $74.85 | 187,125 |
| 2023-09-28 | $76.79 | $77.46 | $76.08 | $76.45 | $76.45 | 146,976 |
| 2023-09-27 | $77.71 | $79.25 | $76.46 | $76.62 | $76.62 | 156,927 |
| 2023-09-26 | $77.17 | $77.78 | $76.73 | $76.81 | $76.81 | 142,571 |
| 2023-09-25 | $76.96 | $78.14 | $76.71 | $77.76 | $77.76 | 195,486 |
| 2023-09-22 | $80.00 | $80.98 | $77.46 | $77.52 | $77.52 | 189,010 |
| 2023-09-21 | $81.14 | $82.51 | $79.40 | $79.62 | $79.62 | 177,924 |
| 2023-09-20 | $81.99 | $83.60 | $81.41 | $82.09 | $82.09 | 187,299 |
| 2023-09-19 | $80.30 | $81.12 | $80.06 | $80.90 | $80.90 | 99,538 |
| 2023-09-18 | $79.35 | $81.06 | $78.46 | $80.41 | $80.41 | 164,906 |
| 2023-09-15 | $82.56 | $82.65 | $80.00 | $81.20 | $79.57 | 385,856 |
| 2023-09-14 | $81.55 | $82.92 | $81.30 | $82.56 | $80.90 | 139,726 |
| 2023-09-13 | $82.48 | $82.72 | $80.59 | $81.08 | $79.45 | 130,062 |
| 2023-09-12 | $82.82 | $83.48 | $80.81 | $81.94 | $80.29 | 164,946 |
| 2023-09-11 | $81.84 | $82.96 | $81.05 | $82.82 | $81.15 | 169,711 |
| 2023-09-08 | $79.78 | $81.33 | $78.83 | $81.22 | $81.22 | 119,382 |
| 2023-09-07 | $80.53 | $81.04 | $78.95 | $79.47 | $79.47 | 151,251 |
| 2023-09-06 | $82.86 | $82.99 | $80.01 | $80.49 | $80.49 | 134,490 |
| 2023-09-05 | $83.46 | $83.63 | $81.94 | $82.85 | $82.85 | 159,170 |
| 2023-09-01 | $85.62 | $85.62 | $83.70 | $84.00 | $84.00 | 116,385 |
| 2023-08-31 | $85.50 | $86.53 | $84.15 | $84.34 | $84.34 | 124,491 |
| 2023-08-30 | $84.62 | $86.89 | $84.45 | $85.85 | $85.85 | 116,840 |
| 2023-08-29 | $84.58 | $86.15 | $84.54 | $85.00 | $85.00 | 124,809 |
| 2023-08-28 | $84.73 | $86.29 | $84.20 | $84.97 | $84.97 | 122,132 |
| 2023-08-25 | $84.62 | $85.56 | $83.00 | $84.15 | $84.15 | 156,622 |
| 2023-08-24 | $84.50 | $86.39 | $84.00 | $84.35 | $84.35 | 160,730 |
| 2023-08-23 | $84.92 | $85.20 | $83.87 | $84.40 | $84.40 | 160,387 |
| 2023-08-22 | $85.46 | $86.48 | $84.72 | $84.85 | $84.85 | 122,258 |
| 2023-08-21 | $83.75 | $86.16 | $83.42 | $85.36 | $85.36 | 169,863 |
| 2023-08-18 | $83.91 | $85.72 | $83.29 | $84.25 | $84.25 | 175,160 |
| 2023-08-17 | $85.70 | $86.58 | $83.93 | $84.42 | $84.42 | 160,929 |
| 2023-08-16 | $89.62 | $90.33 | $85.48 | $85.70 | $85.70 | 188,541 |
| 2023-08-15 | $92.13 | $92.13 | $89.36 | $89.59 | $89.59 | 140,765 |
| 2023-08-14 | $93.75 | $93.75 | $91.83 | $92.47 | $92.47 | 154,216 |
| 2023-08-11 | $92.32 | $94.15 | $91.97 | $93.91 | $93.91 | 111,302 |
| 2023-08-10 | $93.58 | $96.01 | $90.81 | $91.44 | $91.44 | 138,716 |
| 2023-08-09 | $89.99 | $94.26 | $89.31 | $92.74 | $92.74 | 158,517 |
| 2023-08-08 | $100.00 | $100.00 | $88.83 | $89.42 | $89.42 | 422,190 |
| 2023-08-07 | $98.01 | $98.57 | $94.21 | $96.09 | $96.09 | 282,411 |
| 2023-08-04 | $99.89 | $101.09 | $97.60 | $98.78 | $98.78 | 226,143 |
| 2023-08-03 | $101.25 | $102.30 | $99.76 | $100.34 | $100.34 | 124,248 |
| 2023-08-02 | $98.00 | $103.14 | $97.51 | $101.25 | $101.25 | 206,604 |
| 2023-08-01 | $101.13 | $101.83 | $98.01 | $99.93 | $99.93 | 189,789 |
| 2023-07-31 | $107.40 | $108.80 | $101.22 | $101.89 | $101.89 | 193,858 |
| 2023-07-28 | $107.18 | $109.52 | $105.92 | $107.06 | $107.06 | 164,036 |
| 2023-07-27 | $105.72 | $105.91 | $103.16 | $105.29 | $105.29 | 192,877 |
| 2023-07-26 | $98.90 | $105.38 | $98.90 | $105.00 | $105.00 | 253,061 |
| 2023-07-25 | $97.89 | $99.59 | $96.89 | $99.15 | $99.15 | 114,346 |
| 2023-07-24 | $93.82 | $98.17 | $93.82 | $97.89 | $97.89 | 216,574 |
| 2023-07-21 | $95.20 | $95.20 | $92.88 | $93.82 | $93.82 | 171,261 |
| 2023-07-20 | $93.95 | $95.29 | $92.01 | $94.50 | $94.50 | 109,381 |
| 2023-07-19 | $95.32 | $95.46 | $93.68 | $94.16 | $94.16 | 124,214 |
| 2023-07-18 | $94.77 | $96.03 | $93.44 | $95.17 | $95.17 | 106,803 |
| 2023-07-17 | $91.30 | $94.41 | $90.74 | $94.13 | $94.13 | 129,246 |
| 2023-07-14 | $92.41 | $92.64 | $89.17 | $91.40 | $91.40 | 173,668 |
| 2023-07-13 | $92.09 | $93.69 | $91.82 | $92.63 | $92.63 | 120,710 |
| 2023-07-12 | $94.39 | $94.77 | $91.61 | $91.69 | $91.69 | 268,797 |
| 2023-07-11 | $93.73 | $94.64 | $92.34 | $93.33 | $93.33 | 127,522 |
| 2023-07-10 | $91.89 | $94.08 | $91.89 | $93.25 | $93.25 | 159,583 |
| 2023-07-07 | $93.47 | $96.29 | $91.94 | $92.12 | $92.12 | 250,257 |
| 2023-07-06 | $93.22 | $93.57 | $90.27 | $93.28 | $93.28 | 146,886 |
| 2023-07-05 | $94.06 | $95.82 | $93.44 | $94.52 | $94.52 | 190,789 |
| 2023-07-03 | $92.20 | $94.95 | $92.20 | $94.64 | $94.64 | 158,451 |
| 2023-06-30 | $92.15 | $92.66 | $89.89 | $92.16 | $92.16 | 169,130 |
| 2023-06-29 | $89.07 | $91.97 | $89.03 | $91.55 | $91.55 | 202,820 |
| 2023-06-28 | $92.27 | $92.27 | $88.58 | $89.22 | $89.22 | 248,043 |
| 2023-06-27 | $90.20 | $93.43 | $89.41 | $92.99 | $92.99 | 336,509 |
| 2023-06-26 | $87.23 | $90.83 | $86.98 | $90.09 | $90.09 | 230,298 |
| 2023-06-23 | $87.28 | $92.09 | $87.28 | $88.28 | $88.28 | 512,879 |
| 2023-06-22 | $84.54 | $89.27 | $83.62 | $87.98 | $87.98 | 387,408 |
| 2023-06-21 | $82.01 | $85.28 | $81.20 | $84.93 | $84.93 | 270,407 |
| 2023-06-20 | $82.30 | $83.27 | $81.12 | $82.78 | $82.78 | 188,672 |
| 2023-06-16 | $80.98 | $82.33 | $80.09 | $82.33 | $82.33 | 491,276 |
| 2023-06-15 | $80.44 | $80.96 | $78.61 | $80.09 | $80.09 | 206,892 |
| 2023-06-14 | $82.09 | $83.02 | $80.16 | $80.43 | $80.43 | 150,944 |
| 2023-06-13 | $80.41 | $81.86 | $79.80 | $81.86 | $81.86 | 203,164 |
| 2023-06-12 | $79.99 | $80.67 | $79.28 | $79.76 | $79.76 | 133,421 |
| 2023-06-09 | $81.64 | $81.71 | $79.40 | $79.51 | $79.51 | 143,105 |
| 2023-06-08 | $83.13 | $83.13 | $80.83 | $81.99 | $81.99 | 166,881 |
| 2023-06-07 | $82.47 | $83.49 | $81.94 | $82.94 | $82.94 | 163,890 |
| 2023-06-06 | $79.24 | $82.83 | $79.00 | $81.86 | $81.86 | 143,380 |
| 2023-06-05 | $81.66 | $81.70 | $79.56 | $79.92 | $79.92 | 163,200 |
| 2023-06-02 | $80.82 | $83.78 | $80.30 | $83.59 | $83.59 | 193,979 |
| 2023-06-01 | $78.42 | $79.80 | $77.67 | $79.28 | $79.28 | 172,763 |
| 2023-05-31 | $81.00 | $81.02 | $78.41 | $78.70 | $78.70 | 189,808 |
| 2023-05-30 | $81.93 | $82.10 | $79.40 | $80.92 | $80.92 | 225,273 |
| 2023-05-26 | $82.46 | $83.79 | $81.93 | $82.10 | $82.10 | 161,461 |
| 2023-05-25 | $83.88 | $85.30 | $81.66 | $82.74 | $82.74 | 206,899 |
| 2023-05-24 | $87.07 | $87.50 | $83.51 | $84.37 | $84.37 | 212,672 |
| 2023-05-23 | $89.54 | $90.88 | $87.32 | $87.57 | $87.57 | 186,889 |
| 2023-05-22 | $90.05 | $90.65 | $88.65 | $89.78 | $89.78 | 147,842 |
| 2023-05-19 | $91.50 | $91.50 | $88.00 | $89.97 | $89.97 | 193,995 |
| 2023-05-18 | $89.91 | $91.54 | $88.06 | $91.04 | $91.04 | 166,728 |
| 2023-05-17 | $90.63 | $91.39 | $89.99 | $90.32 | $90.32 | 152,815 |
| 2023-05-16 | $91.54 | $91.54 | $89.09 | $89.86 | $89.86 | 152,773 |
| 2023-05-15 | $88.90 | $91.70 | $88.80 | $91.41 | $91.41 | 159,562 |
| 2023-05-12 | $88.54 | $90.54 | $87.70 | $88.89 | $88.89 | 178,470 |
| 2023-05-11 | $86.68 | $87.97 | $86.37 | $87.80 | $87.80 | 147,786 |
| 2023-05-10 | $88.96 | $89.00 | $86.14 | $86.98 | $86.98 | 178,183 |
| 2023-05-09 | $87.59 | $89.21 | $86.21 | $87.50 | $87.50 | 259,068 |
| 2023-05-08 | $91.38 | $91.38 | $87.21 | $89.66 | $89.66 | 302,141 |
| 2023-05-05 | $89.85 | $92.16 | $88.08 | $90.97 | $90.97 | 342,953 |
| 2023-05-04 | $85.00 | $88.49 | $82.78 | $88.12 | $88.12 | 319,242 |
| 2023-05-03 | $88.13 | $88.39 | $84.82 | $85.20 | $85.20 | 378,569 |
| 2023-05-02 | $84.77 | $88.42 | $80.52 | $88.16 | $88.16 | 1,003,908 |
| 2023-05-01 | $91.55 | $92.26 | $89.98 | $90.57 | $90.57 | 392,291 |
| 2023-04-28 | $90.35 | $93.18 | $90.22 | $91.65 | $91.65 | 286,815 |
| 2023-04-27 | $91.85 | $92.59 | $89.38 | $89.89 | $89.89 | 286,644 |
| 2023-04-26 | $91.28 | $92.90 | $90.72 | $91.19 | $91.19 | 262,492 |
| 2023-04-25 | $93.56 | $93.90 | $90.78 | $90.78 | $90.78 | 257,313 |
| 2023-04-24 | $96.65 | $97.09 | $93.81 | $94.10 | $94.10 | 164,279 |
| 2023-04-21 | $96.51 | $97.57 | $95.00 | $96.39 | $96.39 | 124,690 |
| 2023-04-20 | $95.91 | $99.18 | $95.32 | $96.70 | $96.70 | 180,758 |
| 2023-04-19 | $96.70 | $97.92 | $95.75 | $96.75 | $96.75 | 161,740 |
| 2023-04-18 | $98.23 | $98.23 | $94.52 | $96.91 | $96.91 | 152,177 |
| 2023-04-17 | $98.57 | $99.49 | $96.34 | $97.36 | $97.36 | 157,646 |
| 2023-04-14 | $98.33 | $99.14 | $96.85 | $98.08 | $98.08 | 93,354 |
| 2023-04-13 | $97.59 | $99.54 | $97.59 | $98.33 | $98.33 | 117,427 |
| 2023-04-12 | $99.87 | $99.87 | $96.05 | $96.96 | $96.96 | 165,425 |
| 2023-04-11 | $96.67 | $100.01 | $96.34 | $99.08 | $99.08 | 210,651 |
| 2023-04-10 | $95.20 | $97.67 | $95.00 | $95.48 | $95.48 | 213,988 |
| 2023-04-06 | $96.82 | $97.52 | $94.90 | $95.41 | $95.41 | 240,139 |
| 2023-04-05 | $98.89 | $99.40 | $96.28 | $96.39 | $96.39 | 200,838 |
| 2023-04-04 | $102.49 | $102.73 | $98.13 | $99.78 | $99.78 | 175,602 |
| 2023-04-03 | $104.15 | $104.25 | $101.41 | $102.49 | $102.49 | 205,837 |
| 2023-03-31 | $100.00 | $104.17 | $99.30 | $103.67 | $103.67 | 249,221 |
| 2023-03-30 | $99.04 | $100.49 | $98.46 | $98.65 | $98.65 | 147,535 |
| 2023-03-29 | $97.78 | $98.59 | $96.88 | $98.03 | $98.03 | 144,855 |
| 2023-03-28 | $98.59 | $99.72 | $97.09 | $97.09 | $97.09 | 176,974 |
| 2023-03-27 | $96.88 | $99.71 | $96.79 | $99.10 | $99.10 | 173,608 |
| 2023-03-24 | $97.87 | $98.88 | $96.33 | $97.37 | $97.37 | 198,635 |
| 2023-03-23 | $101.18 | $101.86 | $97.12 | $97.67 | $97.67 | 177,946 |
| 2023-03-22 | $103.02 | $103.77 | $99.98 | $100.09 | $100.09 | 152,402 |
| 2023-03-21 | $103.45 | $106.20 | $102.80 | $103.02 | $103.02 | 159,924 |
| 2023-03-20 | $103.60 | $105.61 | $100.81 | $101.22 | $101.22 | 271,489 |
| 2023-03-17 | $103.30 | $104.20 | $100.79 | $102.75 | $102.75 | 385,377 |
| 2023-03-16 | $102.01 | $105.21 | $101.36 | $104.46 | $104.46 | 153,363 |
| 2023-03-15 | $104.72 | $104.92 | $101.59 | $103.01 | $103.01 | 251,201 |
| 2023-03-14 | $107.86 | $109.00 | $105.69 | $106.85 | $106.85 | 174,258 |
| 2023-03-13 | $105.37 | $108.49 | $103.81 | $104.82 | $104.82 | 223,783 |
| 2023-03-10 | $108.68 | $109.76 | $105.15 | $106.95 | $106.95 | 223,460 |
| 2023-03-09 | $107.32 | $110.87 | $106.15 | $109.92 | $109.92 | 197,437 |
| 2023-03-08 | $106.62 | $107.88 | $106.00 | $107.33 | $107.33 | 185,974 |
| 2023-03-07 | $106.03 | $107.11 | $103.81 | $106.59 | $106.59 | 247,033 |
| 2023-03-06 | $111.68 | $112.97 | $104.78 | $105.70 | $105.70 | 187,689 |
| 2023-03-03 | $114.25 | $114.65 | $111.14 | $111.85 | $111.85 | 206,285 |
| 2023-03-02 | $109.32 | $112.80 | $108.08 | $112.72 | $112.72 | 132,770 |
| 2023-03-01 | $111.93 | $111.93 | $107.33 | $110.35 | $110.35 | 172,325 |
| 2023-02-28 | $111.69 | $114.40 | $111.63 | $112.13 | $112.13 | 213,164 |
| 2023-02-27 | $111.44 | $113.31 | $110.30 | $111.73 | $111.73 | 195,443 |
| 2023-02-24 | $107.09 | $110.01 | $107.09 | $109.99 | $109.99 | 259,135 |
| 2023-02-23 | $104.94 | $109.03 | $104.21 | $108.62 | $108.62 | 360,529 |
| 2023-02-22 | $101.10 | $107.12 | $96.26 | $102.89 | $102.89 | 841,172 |
| 2023-02-21 | $113.83 | $114.74 | $105.44 | $105.44 | $105.44 | 457,281 |
| 2023-02-17 | $113.71 | $115.32 | $111.54 | $115.31 | $115.31 | 191,452 |
| 2023-02-16 | $113.20 | $115.63 | $112.51 | $113.10 | $113.10 | 204,681 |
| 2023-02-15 | $111.57 | $115.95 | $110.59 | $115.31 | $115.31 | 183,705 |
| 2023-02-14 | $109.23 | $112.37 | $108.90 | $111.93 | $111.93 | 152,614 |
| 2023-02-13 | $107.81 | $111.70 | $107.09 | $110.62 | $110.62 | 182,878 |
| 2023-02-10 | $109.29 | $109.81 | $104.90 | $107.02 | $107.02 | 219,850 |
| 2023-02-09 | $113.10 | $116.19 | $108.48 | $109.45 | $109.45 | 320,798 |
| 2023-02-08 | $114.12 | $114.85 | $111.80 | $111.90 | $111.90 | 182,912 |
| 2023-02-07 | $112.08 | $115.35 | $111.10 | $114.97 | $114.97 | 159,468 |
| 2023-02-06 | $114.22 | $115.34 | $111.62 | $112.08 | $112.08 | 119,703 |
| 2023-02-03 | $116.00 | $118.46 | $114.59 | $115.84 | $115.84 | 170,446 |
| 2023-02-02 | $116.18 | $117.29 | $113.50 | $116.31 | $116.31 | 248,771 |
| 2023-02-01 | $111.04 | $116.31 | $108.26 | $115.00 | $115.00 | 235,858 |
| 2023-01-31 | $109.69 | $111.72 | $106.70 | $111.45 | $111.45 | 244,868 |
| 2023-01-30 | $113.37 | $114.18 | $108.11 | $108.54 | $108.54 | 188,112 |
| 2023-01-27 | $115.00 | $115.24 | $110.84 | $114.22 | $114.22 | 228,070 |
| 2023-01-26 | $115.73 | $116.45 | $113.77 | $114.78 | $114.78 | 132,041 |
| 2023-01-25 | $113.10 | $115.56 | $111.00 | $114.79 | $114.79 | 159,666 |
| 2023-01-24 | $120.13 | $120.80 | $113.25 | $113.37 | $113.37 | 181,153 |
| 2023-01-23 | $118.52 | $123.00 | $118.30 | $119.68 | $119.68 | 131,903 |
| 2023-01-20 | $117.65 | $119.82 | $116.84 | $118.22 | $118.22 | 86,671 |
| 2023-01-19 | $116.00 | $117.80 | $115.25 | $116.56 | $116.56 | 80,929 |
| 2023-01-18 | $117.01 | $122.80 | $116.16 | $116.58 | $116.58 | 153,167 |
| 2023-01-17 | $126.39 | $126.91 | $114.23 | $117.08 | $117.08 | 271,066 |
| 2023-01-13 | $130.00 | $131.42 | $126.06 | $126.39 | $126.39 | 115,928 |
| 2023-01-12 | $125.93 | $130.31 | $124.10 | $130.31 | $130.31 | 129,662 |
| 2023-01-11 | $125.62 | $127.59 | $122.52 | $124.73 | $124.73 | 103,051 |
| 2023-01-10 | $122.51 | $124.79 | $121.01 | $124.58 | $124.58 | 99,517 |
| 2023-01-09 | $120.00 | $123.83 | $119.70 | $122.16 | $122.16 | 137,548 |
| 2023-01-06 | $117.74 | $119.72 | $116.97 | $119.71 | $119.71 | 77,361 |
| 2023-01-05 | $116.20 | $117.96 | $114.84 | $116.81 | $116.81 | 100,296 |
| 2023-01-04 | $116.43 | $118.09 | $115.54 | $117.18 | $117.18 | 108,324 |
| 2023-01-03 | $116.95 | $118.17 | $114.05 | $115.10 | $115.10 | 98,423 |
| 2022-12-30 | $112.15 | $115.50 | $112.00 | $115.35 | $115.35 | 123,061 |
| 2022-12-29 | $112.19 | $115.15 | $112.19 | $113.65 | $113.65 | 98,669 |
| 2022-12-28 | $114.11 | $116.44 | $111.66 | $111.79 | $111.79 | 91,692 |
| 2022-12-27 | $116.17 | $118.01 | $114.63 | $114.72 | $114.72 | 74,230 |
| 2022-12-23 | $117.23 | $117.99 | $116.50 | $117.10 | $117.10 | 75,643 |
| 2022-12-22 | $113.64 | $118.35 | $113.64 | $117.69 | $117.69 | 96,995 |
| 2022-12-21 | $114.87 | $116.31 | $114.87 | $115.07 | $115.07 | 69,724 |
| 2022-12-20 | $113.52 | $115.69 | $112.24 | $114.12 | $114.12 | 73,088 |
| 2022-12-19 | $115.42 | $117.90 | $113.75 | $114.26 | $114.26 | 116,250 |
| 2022-12-16 | $112.92 | $117.22 | $112.80 | $116.94 | $115.29 | 398,054 |
| 2022-12-15 | $116.36 | $116.36 | $113.83 | $114.14 | $112.52 | 103,802 |
| 2022-12-14 | $116.17 | $118.61 | $115.33 | $117.66 | $116.00 | 123,990 |
| 2022-12-13 | $117.53 | $121.83 | $115.72 | $116.93 | $115.28 | 187,591 |
| 2022-12-12 | $119.50 | $119.50 | $114.81 | $116.79 | $115.14 | 138,906 |
| 2022-12-09 | $122.71 | $124.72 | $121.55 | $122.05 | $120.32 | 80,619 |
| 2022-12-08 | $119.94 | $124.35 | $118.66 | $123.90 | $122.15 | 120,843 |
| 2022-12-07 | $116.82 | $121.68 | $115.89 | $119.88 | $118.18 | 115,323 |
| 2022-12-06 | $120.00 | $120.63 | $116.58 | $117.58 | $115.92 | 111,771 |
| 2022-12-05 | $120.49 | $121.34 | $118.00 | $121.26 | $119.54 | 89,226 |
| 2022-12-02 | $118.75 | $121.27 | $118.58 | $121.13 | $121.13 | 99,552 |
| 2022-12-01 | $126.57 | $127.00 | $119.81 | $120.31 | $120.31 | 124,051 |
| 2022-11-30 | $122.26 | $126.17 | $119.00 | $126.05 | $126.05 | 132,871 |
| 2022-11-29 | $121.58 | $123.56 | $120.53 | $121.45 | $121.45 | 114,629 |
| 2022-11-28 | $120.00 | $121.65 | $118.75 | $120.48 | $120.48 | 93,499 |
| 2022-11-25 | $119.77 | $122.09 | $119.71 | $120.17 | $120.17 | 48,666 |
| 2022-11-23 | $119.39 | $123.17 | $119.18 | $120.30 | $120.30 | 98,640 |
| 2022-11-22 | $121.61 | $122.51 | $118.30 | $119.75 | $119.75 | 124,284 |
| 2022-11-21 | $123.62 | $125.96 | $120.85 | $120.97 | $120.97 | 224,214 |
| 2022-11-18 | $120.74 | $124.59 | $119.37 | $124.05 | $124.05 | 142,564 |
| 2022-11-17 | $117.56 | $118.92 | $115.24 | $118.45 | $118.45 | 149,573 |
| 2022-11-16 | $115.09 | $119.44 | $113.96 | $118.67 | $118.67 | 162,140 |
| 2022-11-15 | $115.35 | $118.46 | $113.67 | $116.38 | $116.38 | 119,457 |
| 2022-11-14 | $115.00 | $115.00 | $109.33 | $112.02 | $112.02 | 139,207 |
| 2022-11-11 | $116.62 | $117.88 | $112.92 | $114.37 | $114.37 | 165,100 |
| 2022-11-10 | $110.00 | $115.38 | $110.00 | $114.87 | $114.87 | 159,541 |
| 2022-11-09 | $107.93 | $109.41 | $104.01 | $104.31 | $104.31 | 130,974 |
| 2022-11-08 | $107.45 | $112.56 | $106.97 | $109.43 | $109.43 | 150,293 |
| 2022-11-07 | $109.00 | $112.49 | $104.61 | $106.93 | $106.93 | 233,774 |
| 2022-11-04 | $96.37 | $116.58 | $96.00 | $107.64 | $107.64 | 382,189 |
| 2022-11-03 | $108.75 | $110.44 | $102.18 | $103.38 | $103.38 | 260,161 |
| 2022-11-02 | $117.28 | $117.56 | $110.68 | $111.17 | $111.17 | 194,791 |
| 2022-11-01 | $119.02 | $120.11 | $117.21 | $118.81 | $118.81 | 140,163 |
| 2022-10-31 | $117.42 | $119.99 | $116.83 | $116.99 | $116.99 | 193,868 |
| 2022-10-28 | $116.74 | $118.02 | $112.84 | $117.40 | $117.40 | 154,810 |
| 2022-10-27 | $117.64 | $119.16 | $115.98 | $116.16 | $116.16 | 113,955 |
| 2022-10-26 | $118.55 | $121.93 | $115.52 | $115.69 | $115.69 | 153,275 |
| 2022-10-25 | $114.01 | $119.71 | $114.00 | $118.53 | $118.53 | 153,494 |
| 2022-10-24 | $117.00 | $117.00 | $108.30 | $113.70 | $113.70 | 180,339 |
| 2022-10-21 | $112.86 | $118.13 | $112.57 | $117.45 | $117.45 | 134,039 |
| 2022-10-20 | $114.20 | $117.12 | $110.27 | $111.84 | $111.84 | 137,338 |
| 2022-10-19 | $119.68 | $121.20 | $112.84 | $114.95 | $114.95 | 154,618 |
| 2022-10-18 | $121.15 | $122.82 | $119.66 | $120.74 | $120.74 | 125,457 |
| 2022-10-17 | $117.53 | $119.90 | $117.53 | $118.22 | $118.22 | 131,038 |
| 2022-10-14 | $120.03 | $120.03 | $115.44 | $115.60 | $115.60 | 97,362 |
| 2022-10-13 | $117.47 | $120.16 | $115.06 | $118.45 | $118.45 | 150,173 |
| 2022-10-12 | $118.44 | $122.15 | $117.40 | $120.85 | $120.85 | 160,450 |
| 2022-10-11 | $115.46 | $120.75 | $113.40 | $117.94 | $117.94 | 151,039 |
| 2022-10-10 | $114.97 | $116.81 | $113.73 | $115.71 | $115.71 | 86,910 |
| 2022-10-07 | $114.24 | $114.71 | $111.36 | $114.35 | $114.35 | 129,225 |
| 2022-10-06 | $115.56 | $117.37 | $113.16 | $114.98 | $114.98 | 104,777 |
| 2022-10-05 | $114.89 | $116.84 | $113.13 | $116.02 | $116.02 | 125,074 |
| 2022-10-04 | $113.90 | $117.37 | $113.55 | $117.37 | $117.37 | 107,125 |
| 2022-10-03 | $109.00 | $111.96 | $107.67 | $111.06 | $111.06 | 160,472 |
| 2022-09-30 | $109.04 | $110.26 | $107.57 | $108.36 | $108.36 | 162,149 |
| 2022-09-29 | $111.00 | $111.87 | $107.00 | $108.40 | $108.40 | 140,441 |
| 2022-09-28 | $110.02 | $114.11 | $108.84 | $112.92 | $112.92 | 214,049 |
| 2022-09-27 | $111.17 | $113.49 | $107.49 | $109.37 | $109.37 | 127,976 |
| 2022-09-26 | $112.10 | $113.98 | $109.65 | $109.65 | $109.65 | 123,026 |
| 2022-09-23 | $113.29 | $115.00 | $110.81 | $112.39 | $112.39 | 114,262 |
| 2022-09-22 | $114.43 | $115.60 | $112.26 | $114.41 | $114.41 | 130,111 |
| 2022-09-21 | $115.35 | $118.93 | $113.80 | $114.84 | $114.84 | 176,848 |
| 2022-09-20 | $116.45 | $116.45 | $112.91 | $114.30 | $114.30 | 112,153 |
| 2022-09-19 | $116.50 | $117.50 | $114.94 | $117.36 | $117.36 | 137,408 |
| 2022-09-16 | $120.08 | $121.02 | $116.82 | $118.96 | $118.96 | 394,879 |
| 2022-09-15 | $120.52 | $122.61 | $119.65 | $121.45 | $121.45 | 169,531 |
| 2022-09-14 | $125.85 | $125.85 | $119.41 | $120.84 | $120.84 | 155,093 |
| 2022-09-13 | $123.41 | $125.68 | $122.20 | $124.56 | $124.56 | 134,251 |
| 2022-09-12 | $127.00 | $129.92 | $126.00 | $126.81 | $126.81 | 166,565 |
| 2022-09-09 | $120.90 | $126.65 | $119.99 | $125.81 | $125.81 | 136,130 |
| 2022-09-08 | $118.27 | $120.28 | $117.41 | $119.66 | $119.66 | 126,342 |
| 2022-09-07 | $119.60 | $120.61 | $117.21 | $119.26 | $119.26 | 154,813 |
| 2022-09-06 | $119.00 | $122.12 | $116.50 | $119.28 | $119.28 | 201,439 |
| 2022-09-02 | $120.92 | $122.51 | $118.22 | $119.05 | $119.05 | 159,146 |
| 2022-09-01 | $123.54 | $124.46 | $117.51 | $118.77 | $118.77 | 275,793 |
| 2022-08-31 | $127.73 | $127.73 | $124.85 | $125.48 | $125.48 | 168,683 |
| 2022-08-30 | $134.19 | $134.20 | $125.18 | $127.13 | $127.13 | 193,688 |
| 2022-08-29 | $132.42 | $133.95 | $130.25 | $133.95 | $133.95 | 197,451 |
| 2022-08-26 | $134.09 | $134.67 | $129.06 | $134.34 | $134.34 | 309,801 |
| 2022-08-25 | $129.99 | $133.82 | $129.44 | $133.46 | $133.46 | 198,205 |
| 2022-08-24 | $132.23 | $133.89 | $129.03 | $129.47 | $129.47 | 135,845 |
| 2022-08-23 | $135.50 | $136.99 | $131.30 | $131.54 | $131.54 | 124,901 |
| 2022-08-22 | $133.10 | $135.73 | $132.82 | $135.59 | $135.59 | 192,338 |
| 2022-08-19 | $139.00 | $139.49 | $133.28 | $134.80 | $134.80 | 142,653 |
| 2022-08-18 | $141.43 | $142.96 | $139.78 | $140.70 | $140.70 | 129,055 |
| 2022-08-17 | $141.34 | $142.67 | $139.17 | $142.03 | $142.03 | 160,120 |
| 2022-08-16 | $138.28 | $143.18 | $137.10 | $142.87 | $142.87 | 222,325 |
| 2022-08-15 | $135.85 | $138.66 | $135.20 | $138.48 | $138.48 | 181,877 |
| 2022-08-12 | $136.11 | $138.08 | $133.12 | $136.79 | $136.79 | 259,123 |
| 2022-08-11 | $130.63 | $134.60 | $129.51 | $132.02 | $132.02 | 319,539 |
| 2022-08-10 | $130.00 | $131.79 | $127.00 | $128.50 | $128.50 | 309,440 |
| 2022-08-09 | $136.91 | $136.91 | $125.18 | $126.00 | $126.00 | 312,872 |
| 2022-08-08 | $139.39 | $141.96 | $135.54 | $136.49 | $136.49 | 337,725 |
| 2022-08-05 | $146.58 | $146.58 | $136.54 | $138.78 | $138.78 | 385,910 |
| 2022-08-04 | $150.54 | $152.53 | $140.01 | $148.05 | $148.05 | 1,080,131 |
| 2022-08-03 | $177.55 | $178.77 | $166.98 | $171.60 | $171.60 | 389,638 |
| 2022-08-02 | $177.00 | $177.45 | $172.15 | $174.69 | $174.69 | 194,949 |
| 2022-08-01 | $169.00 | $176.66 | $168.22 | $175.61 | $175.61 | 136,766 |
| 2022-07-29 | $170.66 | $170.79 | $165.10 | $168.19 | $168.19 | 182,897 |
| 2022-07-28 | $169.50 | $171.05 | $164.22 | $170.56 | $170.56 | 100,619 |
| 2022-07-27 | $168.55 | $170.56 | $164.72 | $169.14 | $169.14 | 125,058 |
| 2022-07-26 | $170.50 | $170.50 | $167.50 | $167.67 | $167.67 | 140,440 |
| 2022-07-25 | $173.05 | $174.63 | $170.13 | $171.82 | $171.82 | 92,567 |
| 2022-07-22 | $177.09 | $177.09 | $170.86 | $172.53 | $172.53 | 128,439 |
| 2022-07-21 | $175.22 | $178.99 | $173.98 | $176.03 | $176.03 | 129,325 |
| 2022-07-20 | $173.89 | $178.51 | $170.79 | $174.44 | $174.44 | 135,285 |
| 2022-07-19 | $173.42 | $174.78 | $171.47 | $173.74 | $173.74 | 159,461 |
| 2022-07-18 | $174.81 | $174.86 | $168.93 | $169.74 | $169.74 | 179,453 |
| 2022-07-15 | $169.93 | $173.45 | $168.03 | $171.83 | $171.83 | 99,463 |
| 2022-07-14 | $171.73 | $171.83 | $168.02 | $168.45 | $168.45 | 120,979 |
| 2022-07-13 | $172.08 | $175.99 | $170.77 | $174.37 | $174.37 | 84,782 |
| 2022-07-12 | $178.35 | $180.02 | $174.39 | $175.58 | $175.58 | 141,234 |
| 2022-07-11 | $176.00 | $178.91 | $169.83 | $177.04 | $177.04 | 159,800 |
| 2022-07-08 | $180.99 | $183.28 | $174.21 | $176.29 | $176.29 | 161,660 |
| 2022-07-07 | $184.70 | $185.67 | $178.30 | $182.52 | $182.52 | 114,958 |
| 2022-07-06 | $188.93 | $188.93 | $181.58 | $184.25 | $184.25 | 131,789 |
| 2022-07-05 | $184.46 | $188.70 | $180.53 | $187.67 | $187.67 | 133,121 |
| 2022-07-01 | $178.05 | $184.35 | $177.00 | $184.17 | $184.17 | 122,031 |
| 2022-06-30 | $181.92 | $182.81 | $178.59 | $180.51 | $180.51 | 129,420 |
| 2022-06-29 | $187.17 | $187.17 | $182.25 | $182.94 | $182.94 | 128,659 |
| 2022-06-28 | $190.03 | $191.83 | $186.82 | $187.15 | $187.15 | 180,246 |
| 2022-06-27 | $188.79 | $191.99 | $186.22 | $189.17 | $189.17 | 114,622 |
| 2022-06-24 | $185.60 | $189.93 | $185.60 | $189.88 | $188.25 | 191,525 |
| 2022-06-23 | $178.52 | $185.53 | $178.46 | $183.57 | $181.99 | 75,387 |
| 2022-06-22 | $177.82 | $182.40 | $176.93 | $178.75 | $177.21 | 76,708 |
| 2022-06-21 | $179.43 | $182.01 | $178.35 | $179.17 | $177.63 | 84,619 |
| 2022-06-17 | $177.66 | $181.79 | $176.25 | $177.17 | $175.65 | 141,787 |
| 2022-06-16 | $175.33 | $178.45 | $173.92 | $175.56 | $174.05 | 139,231 |
| 2022-06-15 | $179.32 | $184.09 | $178.96 | $180.74 | $179.19 | 113,008 |
| 2022-06-14 | $179.48 | $183.53 | $176.57 | $177.87 | $176.34 | 92,249 |
| 2022-06-13 | $185.00 | $185.00 | $178.78 | $179.14 | $177.60 | 89,178 |
| 2022-06-10 | $188.89 | $192.44 | $187.01 | $189.79 | $188.16 | 102,151 |
| 2022-06-09 | $190.53 | $191.81 | $188.05 | $191.56 | $189.91 | 95,330 |
| 2022-06-08 | $187.28 | $190.72 | $187.28 | $189.50 | $187.87 | 80,364 |
| 2022-06-07 | $181.30 | $189.91 | $181.30 | $189.47 | $187.84 | 128,294 |
| 2022-06-06 | $184.39 | $185.00 | $180.41 | $184.23 | $182.65 | 89,143 |
| 2022-06-03 | $186.73 | $189.45 | $181.25 | $184.21 | $182.63 | 162,223 |
| 2022-06-02 | $180.36 | $189.73 | $179.22 | $189.43 | $187.80 | 153,635 |
| 2022-06-01 | $174.36 | $178.44 | $169.60 | $174.81 | $173.31 | 148,009 |
| 2022-05-31 | $173.00 | $174.61 | $166.14 | $166.75 | $165.32 | 142,581 |
| 2022-05-27 | $170.00 | $173.48 | $169.08 | $173.19 | $171.70 | 56,371 |
| 2022-05-26 | $164.60 | $169.73 | $164.01 | $167.53 | $166.09 | 130,968 |
| 2022-05-25 | $156.26 | $162.97 | $154.67 | $162.36 | $160.96 | 109,368 |
| 2022-05-24 | $166.70 | $166.70 | $155.03 | $157.78 | $156.42 | 125,372 |
| 2022-05-23 | $164.29 | $167.65 | $160.89 | $166.87 | $165.44 | 154,177 |
| 2022-05-20 | $164.57 | $164.57 | $157.78 | $162.79 | $161.39 | 92,919 |
| 2022-05-19 | $158.44 | $165.66 | $157.12 | $163.24 | $161.84 | 118,557 |
| 2022-05-18 | $161.38 | $162.97 | $156.09 | $158.52 | $157.16 | 185,925 |
| 2022-05-17 | $168.13 | $168.13 | $162.62 | $164.43 | $163.02 | 127,348 |
| 2022-05-16 | $177.10 | $177.10 | $165.03 | $165.28 | $163.86 | 119,723 |
| 2022-05-13 | $177.70 | $182.65 | $177.40 | $178.89 | $177.35 | 81,121 |
| 2022-05-12 | $169.87 | $176.67 | $169.54 | $174.58 | $173.08 | 94,419 |
| 2022-05-11 | $177.47 | $178.46 | $169.65 | $169.80 | $168.34 | 89,786 |
| 2022-05-10 | $182.73 | $183.00 | $171.35 | $176.11 | $174.60 | 133,657 |
| 2022-05-09 | $179.50 | $184.62 | $178.23 | $180.90 | $179.35 | 135,603 |
| 2022-05-06 | $182.18 | $184.93 | $178.13 | $181.51 | $179.95 | 118,575 |
| 2022-05-05 | $187.38 | $189.73 | $180.00 | $183.03 | $181.46 | 144,529 |
| 2022-05-04 | $187.60 | $192.87 | $180.60 | $191.98 | $190.33 | 172,239 |
| 2022-05-03 | $183.47 | $193.85 | $180.04 | $188.03 | $186.41 | 205,884 |
| 2022-05-02 | $178.35 | $181.79 | $172.25 | $174.54 | $173.04 | 171,423 |
| 2022-04-29 | $178.51 | $182.75 | $176.32 | $178.36 | $176.83 | 96,340 |
| 2022-04-28 | $183.47 | $185.33 | $177.63 | $178.53 | $177.00 | 119,600 |
| 2022-04-27 | $178.90 | $184.59 | $176.86 | $181.59 | $180.03 | 89,696 |
| 2022-04-26 | $184.46 | $185.37 | $178.56 | $178.97 | $177.43 | 93,053 |
| 2022-04-25 | $178.28 | $187.79 | $176.44 | $187.19 | $185.58 | 112,186 |
| 2022-04-22 | $187.65 | $189.43 | $176.86 | $177.79 | $176.26 | 126,872 |
| 2022-04-21 | $197.05 | $197.19 | $186.36 | $186.70 | $185.10 | 89,809 |
| 2022-04-20 | $189.71 | $195.36 | $188.75 | $194.92 | $193.24 | 155,427 |
| 2022-04-19 | $179.61 | $190.60 | $179.61 | $188.49 | $186.87 | 127,960 |
| 2022-04-18 | $184.81 | $184.81 | $178.49 | $179.61 | $178.07 | 121,794 |
| 2022-04-14 | $185.42 | $186.31 | $182.00 | $184.06 | $182.48 | 68,072 |
| 2022-04-13 | $182.41 | $185.86 | $182.34 | $184.93 | $183.34 | 87,283 |
| 2022-04-12 | $183.45 | $185.54 | $179.52 | $181.68 | $180.12 | 106,305 |
| 2022-04-11 | $179.00 | $184.20 | $178.96 | $181.90 | $180.34 | 104,051 |
| 2022-04-08 | $177.57 | $183.80 | $177.57 | $179.72 | $178.18 | 85,716 |
| 2022-04-07 | $175.40 | $179.28 | $171.82 | $178.46 | $176.93 | 128,342 |
| 2022-04-06 | $174.66 | $175.99 | $171.18 | $174.79 | $173.29 | 178,334 |
| 2022-04-05 | $180.60 | $180.60 | $175.68 | $176.68 | $175.16 | 123,666 |
| 2022-04-04 | $177.13 | $180.76 | $176.10 | $179.37 | $177.83 | 120,032 |
| 2022-04-01 | $172.49 | $177.08 | $171.21 | $176.34 | $174.82 | 124,988 |
| 2022-03-31 | $171.00 | $172.80 | $168.41 | $170.78 | $169.31 | 95,246 |
| 2022-03-30 | $176.37 | $176.37 | $170.38 | $171.04 | $169.57 | 82,055 |
| 2022-03-29 | $173.71 | $177.40 | $171.70 | $176.64 | $175.12 | 109,608 |
| 2022-03-28 | $168.54 | $171.09 | $168.07 | $170.97 | $169.50 | 86,262 |
| 2022-03-25 | $171.21 | $172.44 | $168.69 | $171.24 | $168.16 | 90,680 |
| 2022-03-24 | $175.62 | $175.62 | $168.61 | $171.25 | $168.17 | 117,788 |
| 2022-03-23 | $179.48 | $179.48 | $174.69 | $175.20 | $172.04 | 87,483 |
| 2022-03-22 | $186.04 | $187.00 | $179.14 | $181.67 | $178.40 | 134,618 |
| 2022-03-21 | $187.71 | $190.41 | $177.85 | $183.77 | $180.46 | 125,427 |
| 2022-03-18 | $180.51 | $187.64 | $180.50 | $186.26 | $182.90 | 175,784 |
| 2022-03-17 | $174.53 | $180.79 | $174.42 | $180.52 | $177.27 | 84,564 |
| 2022-03-16 | $170.99 | $175.57 | $169.20 | $175.37 | $172.21 | 83,968 |
| 2022-03-15 | $163.54 | $170.00 | $162.58 | $169.44 | $166.39 | 96,200 |
| 2022-03-14 | $171.72 | $172.09 | $161.44 | $163.59 | $160.64 | 119,374 |
| 2022-03-11 | $176.07 | $177.27 | $172.24 | $172.75 | $169.64 | 86,279 |
| 2022-03-10 | $181.08 | $181.64 | $173.02 | $174.53 | $171.39 | 122,853 |
| 2022-03-09 | $178.01 | $187.64 | $178.00 | $182.41 | $179.12 | 108,571 |
| 2022-03-08 | $177.81 | $183.31 | $173.04 | $179.64 | $176.40 | 140,621 |
| 2022-03-07 | $182.69 | $183.52 | $176.07 | $177.27 | $174.08 | 164,367 |
| 2022-03-04 | $187.00 | $187.70 | $180.41 | $186.23 | $182.88 | 132,356 |
| 2022-03-03 | $192.70 | $192.87 | $186.57 | $188.70 | $185.30 | 110,214 |
| 2022-03-02 | $192.82 | $194.47 | $189.68 | $192.36 | $188.89 | 92,821 |
| 2022-03-01 | $185.54 | $195.97 | $182.84 | $192.79 | $189.32 | 341,897 |
| 2022-02-28 | $175.38 | $186.76 | $175.38 | $186.00 | $182.65 | 288,112 |
| 2022-02-25 | $174.42 | $178.84 | $166.78 | $178.06 | $174.85 | 149,478 |
| 2022-02-24 | $169.56 | $175.92 | $166.27 | $172.64 | $169.53 | 275,503 |
| 2022-02-23 | $184.90 | $184.90 | $175.73 | $176.16 | $172.99 | 150,432 |
| 2022-02-22 | $175.51 | $185.00 | $172.71 | $182.86 | $179.57 | 312,268 |
| 2022-02-18 | $184.81 | $186.76 | $176.52 | $177.06 | $173.87 | 193,143 |
| 2022-02-17 | $188.79 | $190.42 | $184.00 | $185.03 | $181.70 | 81,745 |
| 2022-02-16 | $192.14 | $192.85 | $188.12 | $191.25 | $187.80 | 69,384 |
| 2022-02-15 | $191.31 | $194.32 | $189.16 | $190.80 | $187.36 | 87,631 |
| 2022-02-14 | $190.50 | $193.82 | $187.01 | $188.67 | $185.27 | 76,616 |
| 2022-02-11 | $193.42 | $194.74 | $188.40 | $190.92 | $187.48 | 69,543 |
| 2022-02-10 | $192.00 | $195.89 | $189.83 | $190.88 | $187.44 | 77,229 |
| 2022-02-09 | $197.46 | $200.82 | $192.20 | $193.02 | $189.54 | 119,559 |
| 2022-02-08 | $192.71 | $196.59 | $192.02 | $196.12 | $192.59 | 86,203 |
| 2022-02-07 | $188.14 | $194.09 | $188.14 | $191.74 | $188.29 | 82,378 |
| 2022-02-04 | $186.00 | $189.22 | $184.06 | $188.14 | $184.75 | 115,625 |
| 2022-02-03 | $191.78 | $193.06 | $185.34 | $185.62 | $182.28 | 74,459 |
| 2022-02-02 | $199.94 | $201.81 | $193.00 | $194.88 | $191.37 | 107,117 |
| 2022-02-01 | $200.00 | $204.14 | $196.59 | $198.63 | $195.05 | 69,254 |
| 2022-01-31 | $190.67 | $199.03 | $189.12 | $198.71 | $195.13 | 151,642 |
| 2022-01-28 | $189.14 | $192.51 | $185.00 | $191.75 | $188.30 | 86,405 |
| 2022-01-27 | $189.87 | $193.37 | $188.21 | $189.78 | $186.36 | 86,912 |
| 2022-01-26 | $194.83 | $195.72 | $186.04 | $189.98 | $186.56 | 85,382 |
| 2022-01-25 | $191.35 | $194.92 | $189.06 | $191.43 | $187.98 | 124,405 |
| 2022-01-24 | $191.09 | $197.43 | $186.90 | $195.39 | $191.87 | 142,788 |
| 2022-01-21 | $195.16 | $197.31 | $190.28 | $192.03 | $188.57 | 105,089 |
| 2022-01-20 | $205.23 | $205.23 | $196.96 | $197.26 | $193.71 | 126,143 |
| 2022-01-19 | $203.60 | $206.01 | $199.08 | $202.08 | $198.44 | 118,405 |
| 2022-01-18 | $202.61 | $206.42 | $198.25 | $203.64 | $199.97 | 96,460 |
| 2022-01-14 | $200.92 | $205.49 | $199.11 | $203.96 | $200.29 | 75,503 |
| 2022-01-13 | $206.93 | $215.29 | $200.94 | $202.83 | $199.18 | 102,044 |
| 2022-01-12 | $198.85 | $208.25 | $198.85 | $207.53 | $203.79 | 132,757 |
| 2022-01-11 | $196.58 | $198.58 | $191.15 | $196.46 | $192.92 | 138,386 |
| 2022-01-10 | $212.40 | $214.43 | $197.11 | $197.32 | $193.77 | 236,384 |
| 2022-01-07 | $218.95 | $222.00 | $214.64 | $214.64 | $210.77 | 157,842 |
| 2022-01-06 | $209.88 | $220.76 | $209.12 | $219.02 | $215.07 | 180,118 |
| 2022-01-05 | $214.00 | $216.95 | $208.99 | $211.52 | $207.71 | 139,226 |
| 2022-01-04 | $216.50 | $217.87 | $210.42 | $214.05 | $210.19 | 80,231 |
| 2022-01-03 | $209.06 | $216.24 | $209.06 | $215.83 | $211.94 | 101,520 |
| 2021-12-31 | $211.80 | $214.70 | $206.31 | $209.43 | $205.66 | 91,154 |
| 2021-12-30 | $214.64 | $216.29 | $210.37 | $210.84 | $207.04 | 76,210 |
| 2021-12-29 | $209.51 | $214.71 | $207.02 | $213.23 | $209.39 | 66,419 |
| 2021-12-28 | $208.30 | $209.85 | $206.82 | $207.79 | $204.05 | 44,600 |
| 2021-12-27 | $202.97 | $207.78 | $201.50 | $207.53 | $203.79 | 67,367 |
| 2021-12-23 | $207.53 | $207.53 | $201.02 | $204.20 | $200.52 | 112,504 |
| 2021-12-22 | $206.45 | $209.32 | $204.08 | $207.30 | $203.57 | 64,267 |
| 2021-12-21 | $215.95 | $218.46 | $200.75 | $205.00 | $201.31 | 176,108 |
| 2021-12-20 | $208.67 | $218.25 | $207.16 | $217.04 | $213.13 | 149,883 |
| 2021-12-17 | $209.47 | $214.93 | $208.10 | $211.88 | $206.71 | 274,364 |
| 2021-12-16 | $215.00 | $216.90 | $209.39 | $210.60 | $205.46 | 107,766 |
| 2021-12-15 | $202.49 | $214.25 | $201.90 | $213.60 | $208.39 | 125,563 |
| 2021-12-14 | $196.81 | $201.89 | $196.81 | $200.09 | $195.21 | 144,246 |
| 2021-12-13 | $196.40 | $199.99 | $192.35 | $196.31 | $191.52 | 127,276 |
| 2021-12-10 | $203.23 | $203.24 | $196.19 | $196.84 | $192.04 | 59,567 |
| 2021-12-09 | $207.06 | $207.78 | $199.98 | $200.23 | $195.34 | 62,327 |
| 2021-12-08 | $203.66 | $208.79 | $201.72 | $207.90 | $202.83 | 81,333 |
| 2021-12-07 | $207.27 | $210.00 | $203.01 | $204.38 | $199.39 | 136,105 |
| 2021-12-06 | $202.38 | $204.37 | $197.95 | $203.97 | $198.99 | 78,941 |
| 2021-12-03 | $203.78 | $205.04 | $196.66 | $199.04 | $194.18 | 109,189 |
| 2021-12-02 | $199.85 | $205.84 | $198.05 | $203.89 | $198.92 | 95,415 |
| 2021-12-01 | $209.87 | $212.47 | $199.80 | $200.13 | $195.25 | 109,832 |
| 2021-11-30 | $208.16 | $209.41 | $201.77 | $205.74 | $200.72 | 99,323 |
| 2021-11-29 | $214.28 | $217.76 | $208.71 | $210.38 | $205.25 | 84,897 |
| 2021-11-26 | $214.09 | $216.56 | $207.88 | $210.97 | $205.82 | 72,729 |
| 2021-11-24 | $217.39 | $221.95 | $216.50 | $220.23 | $214.86 | 54,942 |
| 2021-11-23 | $217.35 | $220.20 | $215.48 | $219.28 | $213.93 | 91,622 |
| 2021-11-22 | $220.76 | $221.57 | $214.82 | $218.91 | $213.57 | 102,380 |
| 2021-11-19 | $218.85 | $225.42 | $217.70 | $220.84 | $215.45 | 101,530 |
| 2021-11-18 | $228.81 | $230.72 | $217.41 | $218.29 | $212.96 | 114,614 |
| 2021-11-17 | $231.81 | $233.14 | $227.32 | $227.72 | $222.16 | 101,607 |
| 2021-11-16 | $229.90 | $233.63 | $228.93 | $230.36 | $224.74 | 77,588 |
| 2021-11-15 | $229.79 | $230.63 | $224.03 | $229.26 | $223.67 | 106,641 |
| 2021-11-12 | $226.32 | $230.88 | $226.32 | $227.20 | $221.66 | 88,837 |
| 2021-11-11 | $227.67 | $230.30 | $225.05 | $228.45 | $222.88 | 93,395 |
| 2021-11-10 | $223.04 | $226.82 | $220.52 | $222.75 | $217.32 | 90,554 |
| 2021-11-09 | $219.57 | $224.65 | $216.98 | $224.25 | $218.78 | 103,878 |
| 2021-11-08 | $222.20 | $235.71 | $219.30 | $219.84 | $214.48 | 240,998 |
| 2021-11-05 | $212.61 | $227.57 | $207.12 | $222.19 | $216.77 | 381,507 |
| 2021-11-04 | $214.16 | $220.96 | $214.16 | $215.88 | $210.61 | 151,445 |
| 2021-11-03 | $212.20 | $217.90 | $211.16 | $214.16 | $208.94 | 170,943 |
| 2021-11-02 | $209.15 | $212.76 | $205.25 | $212.18 | $207.00 | 115,970 |
| 2021-11-01 | $197.47 | $212.50 | $196.98 | $211.67 | $206.51 | 198,822 |
| 2021-10-29 | $197.50 | $199.47 | $195.43 | $196.27 | $191.48 | 138,202 |
| 2021-10-28 | $193.45 | $200.61 | $193.45 | $197.94 | $193.11 | 94,182 |
| 2021-10-27 | $203.00 | $203.00 | $191.95 | $192.15 | $187.46 | 95,815 |
| 2021-10-26 | $206.03 | $206.91 | $201.93 | $202.34 | $197.40 | 74,778 |
| 2021-10-25 | $202.34 | $205.84 | $201.43 | $205.41 | $200.40 | 137,898 |
| 2021-10-22 | $199.25 | $203.27 | $198.11 | $201.66 | $196.74 | 66,624 |
| 2021-10-21 | $198.35 | $202.11 | $197.53 | $199.27 | $194.41 | 69,256 |
| 2021-10-20 | $198.00 | $203.48 | $197.09 | $198.73 | $193.88 | 79,420 |
| 2021-10-19 | $199.76 | $199.76 | $195.12 | $196.95 | $192.14 | 103,483 |
| 2021-10-18 | $189.84 | $196.78 | $189.11 | $196.50 | $191.71 | 137,368 |
| 2021-10-15 | $197.34 | $197.34 | $190.50 | $190.90 | $186.24 | 81,387 |
| 2021-10-14 | $194.48 | $197.42 | $188.99 | $193.30 | $188.58 | 238,129 |
| 2021-10-13 | $190.00 | $191.21 | $186.55 | $190.33 | $185.69 | 239,942 |
| 2021-10-12 | $191.95 | $195.84 | $188.55 | $189.33 | $184.71 | 109,796 |
| 2021-10-11 | $193.72 | $196.97 | $191.69 | $191.95 | $187.27 | 110,825 |
| 2021-10-08 | $194.99 | $197.48 | $191.62 | $192.08 | $187.39 | 132,407 |
| 2021-10-07 | $188.81 | $196.90 | $188.74 | $194.01 | $189.28 | 118,359 |
| 2021-10-06 | $188.66 | $189.40 | $184.48 | $185.81 | $181.28 | 126,649 |
| 2021-10-05 | $189.15 | $195.55 | $188.84 | $189.79 | $185.16 | 116,757 |
| 2021-10-04 | $194.00 | $194.00 | $186.87 | $188.32 | $183.73 | 137,731 |
| 2021-10-01 | $194.61 | $195.66 | $189.86 | $193.97 | $189.24 | 188,038 |
| 2021-09-30 | $199.00 | $199.16 | $192.63 | $192.64 | $187.94 | 182,936 |
| 2021-09-29 | $202.01 | $205.67 | $197.48 | $198.57 | $193.73 | 96,657 |
| 2021-09-28 | $209.93 | $210.00 | $200.81 | $201.76 | $196.84 | 104,904 |
| 2021-09-27 | $203.70 | $213.13 | $202.78 | $210.25 | $205.12 | 94,901 |
| 2021-09-24 | $209.98 | $210.05 | $203.35 | $203.68 | $198.71 | 157,711 |
| 2021-09-23 | $209.26 | $212.22 | $207.96 | $208.73 | $203.64 | 158,917 |
| 2021-09-22 | $214.54 | $215.30 | $208.07 | $208.21 | $203.13 | 145,071 |
| 2021-09-21 | $218.55 | $219.78 | $212.79 | $214.31 | $209.08 | 89,870 |
| 2021-09-20 | $213.02 | $218.81 | $212.79 | $216.59 | $211.31 | 91,875 |
| 2021-09-17 | $217.04 | $221.94 | $216.09 | $219.55 | $212.80 | 276,787 |
| 2021-09-16 | $218.63 | $219.87 | $215.57 | $215.60 | $208.97 | 95,604 |
| 2021-09-15 | $220.34 | $222.20 | $210.98 | $218.80 | $212.07 | 192,067 |
| 2021-09-14 | $232.74 | $233.77 | $218.10 | $219.22 | $212.48 | 179,039 |
| 2021-09-13 | $236.00 | $236.00 | $230.24 | $233.25 | $226.08 | 109,208 |
| 2021-09-10 | $233.73 | $236.71 | $230.79 | $233.20 | $226.03 | 96,778 |
| 2021-09-09 | $237.90 | $238.22 | $231.47 | $231.74 | $224.61 | 148,056 |
| 2021-09-08 | $234.24 | $238.29 | $231.96 | $238.25 | $230.92 | 138,232 |
| 2021-09-07 | $235.76 | $239.56 | $234.72 | $235.77 | $228.52 | 109,794 |
| 2021-09-03 | $229.88 | $237.98 | $227.07 | $235.61 | $228.36 | 127,650 |
| 2021-09-02 | $231.69 | $238.97 | $231.16 | $232.16 | $225.02 | 189,670 |
| 2021-09-01 | $229.69 | $234.96 | $225.17 | $229.64 | $222.58 | 101,277 |
| 2021-08-31 | $232.80 | $234.00 | $227.02 | $227.90 | $220.89 | 188,384 |
| 2021-08-30 | $232.45 | $234.96 | $229.50 | $231.37 | $224.25 | 144,186 |
| 2021-08-27 | $221.70 | $232.02 | $221.70 | $231.70 | $224.57 | 108,805 |
| 2021-08-26 | $224.12 | $226.53 | $220.86 | $222.38 | $215.54 | 71,210 |
| 2021-08-25 | $223.00 | $226.74 | $221.98 | $222.12 | $215.29 | 107,394 |
| 2021-08-24 | $227.10 | $228.86 | $220.67 | $223.52 | $216.65 | 127,694 |
| 2021-08-23 | $223.87 | $228.15 | $223.87 | $227.03 | $220.05 | 80,610 |
| 2021-08-20 | $219.60 | $224.31 | $218.92 | $222.88 | $216.03 | 79,372 |
| 2021-08-19 | $220.09 | $224.73 | $218.12 | $218.23 | $211.52 | 103,916 |
| 2021-08-18 | $228.47 | $230.05 | $222.42 | $222.74 | $215.89 | 75,545 |
| 2021-08-17 | $230.00 | $231.41 | $219.81 | $227.64 | $220.64 | 141,261 |
| 2021-08-16 | $233.49 | $236.71 | $232.33 | $233.04 | $225.87 | 86,200 |
| 2021-08-13 | $233.82 | $237.38 | $233.82 | $236.01 | $228.75 | 89,614 |
| 2021-08-12 | $236.91 | $240.31 | $233.90 | $236.19 | $228.93 | 83,721 |
| 2021-08-11 | $242.10 | $242.57 | $234.96 | $239.02 | $231.67 | 106,270 |
| 2021-08-10 | $245.28 | $245.78 | $239.35 | $240.14 | $232.76 | 118,166 |
| 2021-08-09 | $259.00 | $260.47 | $243.35 | $244.82 | $237.29 | 205,448 |
| 2021-08-06 | $260.50 | $263.13 | $252.41 | $259.55 | $251.57 | 161,358 |
| 2021-08-05 | $295.38 | $295.38 | $258.63 | $260.31 | $252.30 | 230,766 |
| 2021-08-04 | $281.51 | $292.03 | $280.43 | $287.27 | $278.44 | 154,351 |
| 2021-08-03 | $280.42 | $287.04 | $276.20 | $285.11 | $276.34 | 105,582 |
| 2021-08-02 | $288.02 | $290.71 | $279.20 | $279.44 | $270.85 | 82,200 |
| 2021-07-30 | $282.95 | $289.71 | $282.22 | $285.51 | $276.73 | 95,848 |
| 2021-07-29 | $280.55 | $286.95 | $280.13 | $281.55 | $272.89 | 59,803 |
| 2021-07-28 | $276.65 | $283.99 | $273.02 | $280.11 | $271.50 | 56,577 |
| 2021-07-27 | $280.88 | $281.99 | $272.00 | $274.22 | $265.79 | 60,290 |
| 2021-07-26 | $281.97 | $284.61 | $276.02 | $284.28 | $275.54 | 79,633 |
| 2021-07-23 | $277.63 | $283.79 | $276.74 | $281.31 | $272.66 | 54,511 |
| 2021-07-22 | $283.82 | $283.82 | $274.59 | $275.23 | $266.77 | 51,251 |
| 2021-07-21 | $279.00 | $283.15 | $274.43 | $280.97 | $272.33 | 58,534 |
| 2021-07-20 | $264.70 | $278.70 | $264.70 | $277.00 | $268.48 | 99,114 |
| 2021-07-19 | $261.33 | $266.14 | $259.50 | $262.33 | $254.26 | 74,339 |
| 2021-07-16 | $276.51 | $276.51 | $263.11 | $265.27 | $257.11 | 73,634 |
| 2021-07-15 | $265.83 | $273.77 | $265.57 | $273.60 | $265.19 | 63,424 |
| 2021-07-14 | $278.33 | $279.92 | $266.77 | $268.08 | $259.84 | 69,638 |
| 2021-07-13 | $282.75 | $285.13 | $275.68 | $276.57 | $268.06 | 97,318 |
| 2021-07-12 | $286.38 | $286.38 | $280.23 | $283.44 | $274.72 | 77,517 |
| 2021-07-09 | $281.21 | $286.45 | $279.61 | $284.22 | $275.48 | 95,127 |
| 2021-07-08 | $283.46 | $283.46 | $277.02 | $278.93 | $270.35 | 72,358 |
| 2021-07-07 | $284.41 | $288.66 | $280.82 | $288.27 | $279.41 | 73,708 |
| 2021-07-06 | $286.00 | $292.42 | $283.00 | $284.12 | $275.38 | 95,885 |
| 2021-07-02 | $286.00 | $288.67 | $281.82 | $285.98 | $277.19 | 111,711 |
| 2021-07-01 | $286.07 | $288.65 | $282.89 | $286.33 | $277.52 | 71,221 |
| 2021-06-30 | $278.00 | $285.00 | $277.03 | $282.98 | $274.28 | 91,689 |
| 2021-06-29 | $275.23 | $281.75 | $272.91 | $279.17 | $270.58 | 104,003 |
| 2021-06-28 | $279.75 | $279.75 | $271.93 | $274.95 | $266.49 | 87,967 |
| 2021-06-25 | $279.50 | $280.00 | $276.21 | $276.41 | $267.91 | 120,906 |
| 2021-06-24 | $283.07 | $286.41 | $276.88 | $278.40 | $269.84 | 73,355 |
| 2021-06-23 | $272.90 | $282.25 | $271.40 | $279.99 | $271.38 | 106,756 |
| 2021-06-22 | $265.65 | $272.16 | $262.93 | $270.97 | $262.64 | 85,180 |
| 2021-06-21 | $262.98 | $269.57 | $260.51 | $265.63 | $257.46 | 98,641 |
| 2021-06-18 | $265.00 | $267.78 | $261.00 | $263.47 | $254.01 | 175,310 |
| 2021-06-17 | $270.50 | $270.56 | $258.78 | $268.86 | $259.21 | 154,938 |
| 2021-06-16 | $279.99 | $282.84 | $270.27 | $272.67 | $262.88 | 95,372 |
| 2021-06-15 | $280.49 | $284.99 | $273.81 | $282.18 | $272.05 | 126,605 |
| 2021-06-14 | $288.50 | $291.00 | $277.85 | $279.97 | $269.92 | 116,228 |
| 2021-06-11 | $293.14 | $294.42 | $286.13 | $289.49 | $279.10 | 129,381 |
| 2021-06-10 | $296.53 | $296.55 | $287.96 | $290.39 | $279.96 | 112,110 |
| 2021-06-09 | $299.98 | $302.43 | $292.76 | $293.36 | $282.83 | 146,911 |
| 2021-06-08 | $306.42 | $308.16 | $295.70 | $298.70 | $287.97 | 190,223 |
| 2021-06-07 | $312.80 | $315.15 | $304.22 | $306.12 | $295.13 | 145,045 |
| 2021-06-04 | $321.19 | $321.21 | $308.00 | $312.57 | $301.35 | 129,177 |
| 2021-06-03 | $319.55 | $320.27 | $313.80 | $316.70 | $305.33 | 81,680 |
| 2021-06-02 | $329.31 | $329.32 | $319.21 | $321.81 | $310.26 | 136,571 |
| 2021-06-01 | $334.39 | $334.59 | $327.71 | $329.31 | $317.49 | 90,572 |
| 2021-05-28 | $329.84 | $336.99 | $328.98 | $332.25 | $320.32 | 86,321 |
| 2021-05-27 | $329.55 | $332.28 | $326.00 | $330.53 | $318.66 | 105,208 |
| 2021-05-26 | $325.72 | $331.19 | $325.47 | $330.52 | $318.65 | 117,110 |
| 2021-05-25 | $330.12 | $332.00 | $320.50 | $324.64 | $312.98 | 121,009 |
| 2021-05-24 | $317.13 | $330.77 | $316.98 | $327.56 | $315.80 | 106,882 |
| 2021-05-21 | $320.64 | $323.15 | $313.71 | $313.76 | $302.49 | 70,711 |
| 2021-05-20 | $317.97 | $322.16 | $305.01 | $317.43 | $306.03 | 113,005 |
| 2021-05-19 | $312.37 | $317.19 | $306.58 | $317.07 | $305.69 | 126,988 |
| 2021-05-18 | $309.02 | $326.81 | $308.76 | $317.14 | $305.75 | 216,115 |
| 2021-05-17 | $298.53 | $308.44 | $297.61 | $307.20 | $296.17 | 157,926 |
| 2021-05-14 | $289.28 | $297.13 | $280.36 | $297.00 | $286.34 | 159,022 |
| 2021-05-13 | $274.63 | $286.88 | $274.63 | $286.39 | $276.11 | 130,841 |
| 2021-05-12 | $294.00 | $294.78 | $273.62 | $274.25 | $264.40 | 177,060 |
| 2021-05-11 | $291.41 | $296.01 | $281.23 | $294.21 | $283.65 | 175,186 |
| 2021-05-10 | $280.00 | $296.50 | $279.01 | $294.84 | $284.25 | 266,490 |
| 2021-05-07 | $269.00 | $278.97 | $268.78 | $278.32 | $268.33 | 179,359 |
| 2021-05-06 | $253.72 | $267.52 | $250.59 | $267.03 | $257.44 | 149,124 |
| 2021-05-05 | $248.78 | $264.80 | $248.78 | $252.28 | $243.22 | 273,600 |
| 2021-05-04 | $232.32 | $232.32 | $220.53 | $225.00 | $216.92 | 151,819 |
| 2021-05-03 | $228.85 | $236.95 | $228.29 | $234.10 | $225.69 | 137,918 |
| 2021-04-30 | $223.41 | $227.41 | $222.40 | $227.09 | $218.94 | 99,140 |
| 2021-04-29 | $226.83 | $230.87 | $223.76 | $226.42 | $218.29 | 66,515 |
| 2021-04-28 | $228.52 | $228.52 | $224.56 | $226.07 | $217.95 | 61,787 |
| 2021-04-27 | $233.53 | $235.36 | $228.24 | $230.01 | $221.75 | 59,210 |
| 2021-04-26 | $233.78 | $236.27 | $230.80 | $232.97 | $224.61 | 69,860 |
| 2021-04-23 | $237.69 | $239.42 | $232.00 | $232.62 | $224.27 | 94,534 |
| 2021-04-22 | $240.96 | $241.86 | $234.53 | $235.84 | $227.37 | 55,216 |
| 2021-04-21 | $232.00 | $238.50 | $231.12 | $238.18 | $229.63 | 87,838 |
| 2021-04-20 | $234.03 | $237.17 | $228.50 | $232.63 | $224.28 | 83,397 |
| 2021-04-19 | $235.30 | $237.14 | $229.45 | $234.97 | $226.53 | 73,547 |
| 2021-04-16 | $235.00 | $240.22 | $231.87 | $237.09 | $228.58 | 63,193 |
| 2021-04-15 | $239.03 | $239.03 | $231.01 | $235.00 | $226.56 | 83,205 |
| 2021-04-14 | $234.65 | $238.65 | $233.51 | $237.58 | $229.05 | 78,036 |
| 2021-04-13 | $233.27 | $239.00 | $227.61 | $234.01 | $225.61 | 129,559 |
| 2021-04-12 | $222.19 | $231.98 | $222.19 | $230.01 | $221.75 | 99,698 |
| 2021-04-09 | $222.01 | $222.99 | $215.64 | $221.23 | $213.29 | 68,173 |
| 2021-04-08 | $219.03 | $221.63 | $217.00 | $220.73 | $212.80 | 56,333 |
| 2021-04-07 | $222.15 | $222.50 | $215.11 | $217.95 | $210.12 | 98,467 |
| 2021-04-06 | $221.74 | $230.00 | $221.74 | $223.63 | $215.60 | 100,994 |
| 2021-04-05 | $225.38 | $228.02 | $215.71 | $219.50 | $211.62 | 97,971 |
| 2021-04-01 | $215.38 | $226.10 | $213.76 | $222.30 | $214.32 | 122,132 |
| 2021-03-31 | $215.61 | $221.30 | $210.74 | $211.82 | $204.21 | 173,372 |
| 2021-03-30 | $206.65 | $215.86 | $202.53 | $213.65 | $205.98 | 124,846 |
| 2021-03-29 | $220.38 | $222.19 | $207.06 | $207.37 | $199.92 | 184,024 |
| 2021-03-26 | $223.55 | $232.98 | $218.73 | $224.52 | $214.99 | 128,026 |
| 2021-03-25 | $218.01 | $227.20 | $215.80 | $223.51 | $214.02 | 137,080 |
| 2021-03-24 | $231.25 | $232.70 | $221.05 | $221.05 | $211.66 | 109,073 |
| 2021-03-23 | $231.80 | $238.27 | $227.80 | $230.68 | $220.88 | 142,716 |
| 2021-03-22 | $242.29 | $244.12 | $231.94 | $232.30 | $222.44 | 172,274 |
| 2021-03-19 | $238.17 | $245.55 | $237.82 | $238.34 | $228.22 | 249,639 |
| 2021-03-18 | $251.27 | $251.27 | $234.74 | $234.74 | $224.77 | 180,930 |
| 2021-03-17 | $248.68 | $260.69 | $248.01 | $253.67 | $242.90 | 178,984 |
| 2021-03-16 | $251.07 | $255.65 | $246.13 | $251.94 | $241.24 | 126,634 |
| 2021-03-15 | $257.51 | $259.78 | $253.88 | $256.07 | $245.20 | 112,579 |
| 2021-03-12 | $253.95 | $260.43 | $253.95 | $257.76 | $246.81 | 104,710 |
| 2021-03-11 | $251.75 | $257.51 | $248.46 | $256.94 | $246.03 | 99,922 |
| 2021-03-10 | $247.59 | $257.82 | $245.81 | $246.28 | $235.82 | 94,333 |
| 2021-03-09 | $242.69 | $256.09 | $241.11 | $245.66 | $235.23 | 178,278 |
| 2021-03-08 | $243.31 | $246.71 | $231.95 | $234.63 | $224.67 | 129,598 |
| 2021-03-05 | $241.05 | $243.36 | $227.31 | $243.16 | $232.83 | 143,047 |
| 2021-03-04 | $251.82 | $254.90 | $234.73 | $239.76 | $229.58 | 171,078 |
| 2021-03-03 | $263.20 | $263.76 | $252.28 | $254.42 | $243.62 | 101,173 |
| 2021-03-02 | $268.69 | $269.97 | $261.23 | $261.36 | $250.26 | 86,674 |
| 2021-03-01 | $257.22 | $268.01 | $256.19 | $265.82 | $254.53 | 120,542 |
| 2021-02-26 | $250.35 | $261.90 | $232.67 | $252.99 | $242.25 | 181,141 |
| 2021-02-25 | $262.29 | $268.64 | $254.75 | $254.75 | $243.93 | 119,080 |
| 2021-02-24 | $250.97 | $265.50 | $250.97 | $263.35 | $252.17 | 89,116 |
| 2021-02-23 | $256.99 | $256.99 | $238.27 | $253.32 | $242.56 | 133,072 |
| 2021-02-22 | $264.76 | $264.76 | $259.39 | $260.57 | $249.51 | 127,193 |
| 2021-02-19 | $269.85 | $273.09 | $266.01 | $268.23 | $256.84 | 101,875 |
| 2021-02-18 | $268.96 | $271.33 | $265.81 | $266.95 | $255.61 | 99,234 |
| 2021-02-17 | $271.95 | $277.24 | $267.69 | $272.84 | $261.25 | 69,434 |
| 2021-02-16 | $276.48 | $279.46 | $271.17 | $273.52 | $261.91 | 150,442 |
| 2021-02-12 | $271.90 | $274.99 | $269.68 | $274.30 | $262.65 | 65,611 |
| 2021-02-11 | $271.61 | $274.00 | $263.71 | $273.72 | $262.10 | 85,884 |
| 2021-02-10 | $266.29 | $278.33 | $263.19 | $270.90 | $259.40 | 147,721 |
| 2021-02-09 | $257.44 | $266.33 | $252.46 | $261.40 | $250.30 | 112,972 |
| 2021-02-08 | $252.90 | $259.20 | $252.00 | $257.95 | $247.00 | 92,433 |
| 2021-02-05 | $252.60 | $252.75 | $246.18 | $251.01 | $240.35 | 83,116 |
| 2021-02-04 | $246.36 | $251.24 | $244.79 | $250.77 | $240.12 | 101,620 |
| 2021-02-03 | $239.85 | $251.14 | $236.44 | $245.99 | $235.54 | 222,363 |
| 2021-02-02 | $234.08 | $238.96 | $227.27 | $237.49 | $227.41 | 100,218 |
| 2021-02-01 | $236.43 | $237.07 | $225.45 | $232.58 | $222.70 | 121,452 |
| 2021-01-29 | $237.56 | $241.37 | $231.44 | $234.67 | $224.71 | 120,866 |
| 2021-01-28 | $240.38 | $240.54 | $230.01 | $237.56 | $227.47 | 135,713 |
| 2021-01-27 | $236.24 | $247.95 | $231.74 | $240.49 | $230.28 | 179,008 |
| 2021-01-26 | $240.05 | $243.97 | $236.75 | $243.03 | $232.71 | 89,890 |
| 2021-01-25 | $227.34 | $240.60 | $225.01 | $240.14 | $229.94 | 140,443 |
| 2021-01-22 | $220.04 | $221.48 | $217.55 | $220.87 | $211.49 | 87,245 |
| 2021-01-21 | $223.29 | $224.68 | $220.79 | $221.31 | $211.91 | 81,945 |
| 2021-01-20 | $225.00 | $229.00 | $222.60 | $223.18 | $213.70 | 157,458 |
| 2021-01-19 | $211.05 | $222.00 | $209.85 | $222.00 | $212.57 | 160,362 |
| 2021-01-15 | $214.72 | $214.72 | $202.96 | $208.57 | $199.71 | 149,370 |
| 2021-01-14 | $215.16 | $219.78 | $213.70 | $215.79 | $206.63 | 115,455 |
| 2021-01-13 | $210.82 | $218.65 | $207.72 | $213.63 | $204.56 | 187,691 |
| 2021-01-12 | $208.00 | $212.50 | $204.51 | $208.60 | $199.74 | 105,737 |
| 2021-01-11 | $207.17 | $211.62 | $204.10 | $207.43 | $198.62 | 107,351 |
| 2021-01-08 | $213.50 | $213.70 | $200.43 | $208.31 | $199.46 | 163,678 |
| 2021-01-07 | $220.65 | $226.77 | $213.56 | $213.68 | $204.61 | 150,406 |
| 2021-01-06 | $200.82 | $219.99 | $200.82 | $218.13 | $208.87 | 301,053 |
| 2021-01-05 | $191.33 | $200.10 | $191.33 | $199.25 | $190.79 | 95,070 |
| 2021-01-04 | $196.34 | $198.68 | $190.69 | $192.60 | $184.42 | 92,710 |
| 2020-12-31 | $193.76 | $197.21 | $191.00 | $196.34 | $188.00 | 83,723 |
| 2020-12-30 | $193.83 | $196.00 | $192.08 | $192.92 | $184.73 | 56,397 |
| 2020-12-29 | $191.02 | $192.66 | $185.07 | $192.18 | $184.02 | 119,695 |
| 2020-12-28 | $198.93 | $198.99 | $191.00 | $191.65 | $183.51 | 94,779 |
| 2020-12-24 | $201.92 | $203.00 | $196.02 | $196.65 | $188.30 | 83,436 |
| 2020-12-23 | $194.63 | $202.36 | $192.33 | $202.26 | $193.67 | 164,082 |
| 2020-12-22 | $196.52 | $197.64 | $193.22 | $194.65 | $186.38 | 71,890 |
| 2020-12-21 | $196.26 | $198.87 | $193.33 | $195.18 | $186.89 | 119,352 |
| 2020-12-18 | $200.82 | $202.71 | $198.72 | $200.24 | $190.63 | 170,541 |
| 2020-12-17 | $201.09 | $203.11 | $198.39 | $200.96 | $191.32 | 88,357 |
| 2020-12-16 | $200.65 | $201.78 | $198.30 | $200.04 | $190.44 | 91,563 |
| 2020-12-15 | $195.82 | $203.20 | $195.82 | $199.96 | $190.37 | 107,818 |
| 2020-12-14 | $186.24 | $196.67 | $186.24 | $193.84 | $184.54 | 138,617 |
| 2020-12-11 | $194.40 | $195.49 | $183.46 | $184.72 | $175.86 | 171,327 |
| 2020-12-10 | $199.17 | $202.63 | $193.48 | $197.11 | $187.65 | 100,992 |
| 2020-12-09 | $206.06 | $206.35 | $199.16 | $200.04 | $190.44 | 87,470 |
| 2020-12-08 | $201.85 | $207.07 | $197.49 | $206.58 | $196.67 | 131,838 |
| 2020-12-07 | $204.09 | $204.80 | $200.18 | $202.88 | $193.15 | 211,319 |
| 2020-12-04 | $206.45 | $208.41 | $203.96 | $204.81 | $194.98 | 86,121 |
| 2020-12-03 | $204.03 | $208.34 | $204.03 | $205.98 | $196.10 | 86,118 |
| 2020-12-02 | $204.09 | $206.91 | $202.51 | $204.29 | $194.49 | 90,173 |
| 2020-12-01 | $206.26 | $207.35 | $198.44 | $206.89 | $196.96 | 157,034 |
| 2020-11-30 | $207.00 | $208.57 | $202.80 | $204.14 | $194.35 | 250,949 |
| 2020-11-27 | $196.52 | $206.37 | $196.52 | $206.37 | $196.47 | 156,192 |
| 2020-11-25 | $192.70 | $195.28 | $187.34 | $194.35 | $185.03 | 141,946 |
| 2020-11-24 | $192.91 | $196.37 | $187.21 | $192.68 | $183.44 | 135,133 |
| 2020-11-23 | $180.29 | $195.48 | $180.29 | $191.90 | $182.69 | 236,160 |
| 2020-11-20 | $172.63 | $180.99 | $170.18 | $178.87 | $170.29 | 154,779 |
| 2020-11-19 | $169.81 | $174.41 | $169.01 | $173.15 | $164.84 | 89,045 |
| 2020-11-18 | $173.29 | $174.92 | $168.52 | $168.54 | $160.45 | 67,638 |
| 2020-11-17 | $171.20 | $175.00 | $167.24 | $173.30 | $164.99 | 118,731 |
| 2020-11-16 | $170.59 | $173.41 | $168.00 | $170.53 | $162.35 | 104,586 |
| 2020-11-13 | $170.63 | $171.60 | $167.21 | $169.62 | $161.48 | 73,425 |
| 2020-11-12 | $170.00 | $170.85 | $166.97 | $169.02 | $160.91 | 138,949 |
| 2020-11-11 | $165.67 | $171.30 | $165.39 | $170.00 | $161.84 | 192,105 |
| 2020-11-10 | $161.80 | $164.71 | $154.89 | $163.13 | $155.30 | 196,948 |
| 2020-11-09 | $175.87 | $179.04 | $160.03 | $160.10 | $152.42 | 256,229 |
| 2020-11-06 | $168.72 | $174.73 | $164.41 | $173.48 | $165.16 | 150,300 |
| 2020-11-05 | $167.73 | $171.17 | $164.00 | $168.41 | $160.33 | 239,605 |
| 2020-11-04 | $160.98 | $162.94 | $158.12 | $160.90 | $153.18 | 160,132 |
| 2020-11-03 | $166.34 | $169.80 | $158.36 | $158.67 | $151.06 | 494,497 |
| 2020-11-02 | $143.18 | $146.39 | $141.06 | $146.24 | $139.22 | 195,961 |
| 2020-10-30 | $149.18 | $149.23 | $139.59 | $140.49 | $133.75 | 180,244 |
| 2020-10-29 | $149.09 | $151.49 | $145.40 | $150.78 | $143.55 | 156,765 |
| 2020-10-28 | $150.91 | $151.51 | $147.12 | $149.85 | $142.66 | 234,466 |
| 2020-10-27 | $152.63 | $154.32 | $150.43 | $153.21 | $145.86 | 120,437 |
| 2020-10-26 | $148.56 | $152.14 | $148.56 | $151.80 | $144.52 | 97,227 |
| 2020-10-23 | $148.68 | $151.67 | $148.68 | $150.56 | $143.34 | 78,711 |
| 2020-10-22 | $148.41 | $152.81 | $146.52 | $147.24 | $140.18 | 227,129 |
| 2020-10-21 | $146.90 | $150.99 | $146.88 | $147.72 | $140.63 | 140,106 |
| 2020-10-20 | $153.61 | $153.61 | $145.98 | $146.12 | $139.11 | 178,948 |
| 2020-10-19 | $156.00 | $157.71 | $151.32 | $152.50 | $145.18 | 160,681 |
| 2020-10-16 | $162.96 | $162.96 | $155.64 | $155.99 | $148.51 | 130,010 |
| 2020-10-15 | $158.14 | $164.00 | $157.47 | $162.88 | $155.07 | 129,495 |
| 2020-10-14 | $164.00 | $164.00 | $157.10 | $160.19 | $152.50 | 129,366 |
| 2020-10-13 | $161.70 | $163.97 | $155.10 | $163.01 | $155.19 | 161,267 |
| 2020-10-12 | $166.00 | $167.11 | $162.10 | $162.81 | $155.00 | 130,074 |
| 2020-10-09 | $164.40 | $166.32 | $162.94 | $164.99 | $157.07 | 132,947 |
| 2020-10-08 | $166.07 | $166.50 | $161.91 | $163.20 | $155.37 | 130,922 |
| 2020-10-07 | $165.15 | $168.00 | $163.63 | $164.69 | $156.79 | 186,109 |
| 2020-10-06 | $163.45 | $169.38 | $163.45 | $164.84 | $156.93 | 168,151 |
| 2020-10-05 | $165.00 | $167.00 | $159.44 | $163.75 | $155.89 | 171,943 |
| 2020-10-02 | $163.50 | $166.44 | $162.36 | $164.55 | $156.66 | 227,699 |
| 2020-10-01 | $165.00 | $167.54 | $163.23 | $165.34 | $157.41 | 317,161 |
| 2020-09-30 | $161.12 | $167.11 | $161.12 | $164.45 | $156.56 | 164,166 |
| 2020-09-29 | $166.53 | $166.53 | $160.91 | $161.38 | $153.64 | 104,856 |
| 2020-09-28 | $166.25 | $167.54 | $163.24 | $165.51 | $157.57 | 170,739 |
| 2020-09-25 | $163.90 | $166.43 | $162.50 | $164.90 | $156.99 | 72,550 |
| 2020-09-24 | $163.97 | $167.50 | $160.58 | $164.41 | $156.52 | 103,298 |
| 2020-09-23 | $173.01 | $173.01 | $162.35 | $163.79 | $155.93 | 142,287 |
| 2020-09-22 | $173.41 | $174.36 | $170.56 | $173.71 | $165.38 | 149,433 |
| 2020-09-21 | $169.82 | $175.63 | $169.37 | $172.16 | $163.90 | 185,306 |
| 2020-09-18 | $175.52 | $176.25 | $171.16 | $173.61 | $164.20 | 231,233 |
| 2020-09-17 | $173.66 | $176.44 | $171.33 | $173.94 | $164.52 | 103,160 |
| 2020-09-16 | $177.75 | $181.10 | $176.10 | $176.36 | $166.80 | 115,322 |
| 2020-09-15 | $179.70 | $179.94 | $175.87 | $176.27 | $166.72 | 129,208 |
| 2020-09-14 | $179.85 | $180.99 | $175.83 | $177.71 | $168.08 | 133,297 |
| 2020-09-11 | $181.30 | $182.54 | $174.50 | $177.83 | $168.19 | 140,613 |
| 2020-09-10 | $175.97 | $184.29 | $175.15 | $179.37 | $169.65 | 204,287 |
| 2020-09-09 | $165.00 | $176.21 | $165.00 | $174.32 | $164.87 | 188,008 |
| 2020-09-08 | $158.16 | $166.24 | $156.79 | $163.65 | $154.78 | 246,506 |
| 2020-09-04 | $169.78 | $170.49 | $156.15 | $160.44 | $151.75 | 236,533 |
| 2020-09-03 | $170.04 | $171.28 | $167.79 | $170.64 | $161.39 | 306,847 |
| 2020-09-02 | $165.94 | $171.85 | $165.42 | $171.76 | $162.45 | 371,137 |
| 2020-09-01 | $162.77 | $166.74 | $161.51 | $166.00 | $157.01 | 201,568 |
| 2020-08-31 | $167.79 | $167.90 | $162.00 | $162.72 | $153.90 | 477,940 |
| 2020-08-28 | $166.49 | $169.51 | $165.35 | $166.72 | $157.69 | 237,396 |
| 2020-08-27 | $165.94 | $167.69 | $162.37 | $165.88 | $156.89 | 177,322 |
| 2020-08-26 | $165.84 | $168.74 | $164.59 | $165.26 | $156.31 | 130,474 |
| 2020-08-25 | $162.67 | $167.77 | $160.10 | $166.40 | $157.38 | 171,377 |
| 2020-08-24 | $166.73 | $167.31 | $161.00 | $162.33 | $153.53 | 166,192 |
| 2020-08-21 | $163.04 | $166.34 | $162.51 | $165.22 | $156.27 | 143,447 |
| 2020-08-20 | $161.12 | $165.00 | $159.05 | $163.88 | $155.00 | 378,470 |
| 2020-08-19 | $162.17 | $164.50 | $161.67 | $162.17 | $153.38 | 242,014 |
| 2020-08-18 | $161.47 | $164.92 | $161.30 | $162.38 | $153.58 | 257,644 |
| 2020-08-17 | $163.22 | $163.92 | $158.54 | $161.80 | $153.03 | 640,803 |
| 2020-08-14 | $165.20 | $165.85 | $161.02 | $162.92 | $154.09 | 149,832 |
| 2020-08-13 | $164.89 | $168.53 | $164.31 | $165.54 | $156.57 | 233,335 |
| 2020-08-12 | $164.22 | $166.37 | $163.19 | $163.54 | $154.68 | 165,088 |
| 2020-08-11 | $166.43 | $168.82 | $161.83 | $162.79 | $153.97 | 195,565 |
| 2020-08-10 | $164.37 | $168.16 | $162.80 | $165.70 | $156.72 | 303,795 |
| 2020-08-07 | $163.94 | $167.03 | $160.56 | $163.42 | $154.57 | 264,060 |
| 2020-08-06 | $177.70 | $177.70 | $159.20 | $164.44 | $155.53 | 693,935 |
| 2020-08-05 | $176.32 | $183.54 | $174.94 | $182.68 | $172.78 | 323,578 |
| 2020-08-04 | $169.99 | $175.36 | $168.41 | $174.42 | $164.97 | 229,922 |
| 2020-08-03 | $168.00 | $171.68 | $165.00 | $170.91 | $161.65 | 301,729 |
| 2020-07-31 | $166.14 | $167.65 | $164.00 | $167.13 | $158.07 | 253,108 |
| 2020-07-30 | $165.68 | $166.77 | $162.79 | $166.01 | $157.02 | 258,004 |
| 2020-07-29 | $164.00 | $168.74 | $164.00 | $167.70 | $158.61 | 207,797 |
| 2020-07-28 | $165.03 | $166.37 | $163.15 | $163.59 | $154.73 | 216,810 |
| 2020-07-27 | $163.45 | $168.23 | $162.82 | $166.47 | $157.45 | 212,270 |
| 2020-07-24 | $164.96 | $164.96 | $159.30 | $162.12 | $153.34 | 175,250 |
| 2020-07-23 | $163.64 | $170.42 | $163.50 | $166.62 | $157.59 | 328,583 |
| 2020-07-22 | $165.20 | $166.74 | $162.16 | $165.56 | $156.59 | 245,761 |
| 2020-07-21 | $168.00 | $168.59 | $161.88 | $165.19 | $156.24 | 211,281 |
| 2020-07-20 | $159.51 | $167.95 | $158.43 | $166.67 | $157.64 | 585,852 |
| 2020-07-17 | $161.00 | $161.40 | $158.30 | $159.58 | $150.93 | 130,509 |
| 2020-07-16 | $157.57 | $162.75 | $157.49 | $160.31 | $151.62 | 175,342 |
| 2020-07-15 | $157.04 | $159.01 | $152.74 | $157.49 | $148.96 | 251,798 |
| 2020-07-14 | $151.75 | $154.13 | $145.72 | $153.79 | $145.46 | 212,386 |
| 2020-07-13 | $152.85 | $155.37 | $150.30 | $151.48 | $143.27 | 403,574 |
| 2020-07-10 | $152.93 | $154.42 | $150.18 | $152.85 | $144.57 | 477,777 |
| 2020-07-09 | $149.28 | $153.86 | $149.06 | $152.94 | $144.65 | 494,522 |
| 2020-07-08 | $148.77 | $151.30 | $147.88 | $149.47 | $141.37 | 432,706 |
| 2020-07-07 | $149.80 | $150.93 | $147.63 | $148.91 | $140.84 | 408,084 |
| 2020-07-06 | $152.98 | $157.98 | $149.01 | $149.82 | $141.70 | 510,508 |
| 2020-07-02 | $143.47 | $153.13 | $143.45 | $149.44 | $141.34 | 333,714 |
| 2020-07-01 | $139.98 | $142.91 | $134.18 | $141.27 | $133.62 | 259,006 |
| 2020-06-30 | $135.88 | $139.72 | $135.42 | $138.77 | $131.25 | 296,357 |
| 2020-06-29 | $132.30 | $136.79 | $129.50 | $136.60 | $129.20 | 347,172 |
| 2020-06-26 | $130.70 | $133.18 | $130.50 | $131.61 | $123.46 | 319,089 |
| 2020-06-25 | $124.68 | $131.11 | $123.02 | $131.05 | $122.93 | 246,843 |
| 2020-06-24 | $125.00 | $126.21 | $120.97 | $123.01 | $115.39 | 199,573 |
| 2020-06-23 | $122.13 | $126.30 | $121.82 | $125.96 | $118.16 | 192,777 |
| 2020-06-22 | $119.50 | $121.24 | $118.20 | $120.26 | $112.81 | 158,051 |
| 2020-06-19 | $120.34 | $122.12 | $118.03 | $118.72 | $111.37 | 245,343 |
| 2020-06-18 | $116.04 | $119.76 | $116.01 | $119.05 | $111.68 | 142,478 |
| 2020-06-17 | $120.95 | $122.11 | $116.51 | $117.28 | $110.02 | 164,040 |
| 2020-06-16 | $116.98 | $120.94 | $115.55 | $120.25 | $112.80 | 342,415 |
| 2020-06-15 | $104.93 | $113.31 | $103.49 | $113.10 | $106.09 | 278,253 |
| 2020-06-12 | $103.47 | $109.69 | $102.22 | $107.76 | $101.09 | 365,915 |
| 2020-06-11 | $105.19 | $105.42 | $99.59 | $99.83 | $93.65 | 262,912 |
| 2020-06-10 | $110.88 | $111.18 | $106.05 | $109.72 | $102.92 | 169,976 |
| 2020-06-09 | $115.87 | $116.27 | $109.82 | $111.00 | $104.12 | 232,268 |
| 2020-06-08 | $114.57 | $117.25 | $113.01 | $117.09 | $109.84 | 262,289 |
| 2020-06-05 | $111.00 | $113.91 | $110.38 | $113.43 | $106.40 | 213,879 |
| 2020-06-04 | $106.72 | $109.29 | $106.37 | $107.85 | $101.17 | 207,151 |
| 2020-06-03 | $106.25 | $109.25 | $105.85 | $106.72 | $100.11 | 191,005 |
| 2020-06-02 | $104.45 | $109.85 | $102.85 | $104.00 | $97.56 | 382,383 |
| 2020-06-01 | $103.00 | $106.64 | $101.92 | $103.32 | $96.92 | 218,613 |
| 2020-05-29 | $97.75 | $102.80 | $97.52 | $102.34 | $96.00 | 264,722 |
| 2020-05-28 | $99.74 | $99.83 | $97.30 | $98.10 | $92.02 | 191,361 |
| 2020-05-27 | $96.26 | $99.61 | $95.76 | $99.47 | $93.31 | 302,675 |
| 2020-05-26 | $94.60 | $98.48 | $93.89 | $95.12 | $89.23 | 280,978 |
| 2020-05-22 | $92.94 | $93.47 | $91.29 | $91.52 | $85.85 | 123,309 |
| 2020-05-21 | $94.25 | $97.10 | $92.38 | $92.72 | $86.98 | 237,023 |
| 2020-05-20 | $94.00 | $95.39 | $92.44 | $94.06 | $88.23 | 131,562 |
| 2020-05-19 | $92.75 | $95.16 | $90.84 | $92.27 | $86.55 | 245,148 |
| 2020-05-18 | $94.51 | $94.73 | $89.50 | $92.82 | $87.07 | 317,446 |
| 2020-05-15 | $88.32 | $93.35 | $87.69 | $91.37 | $85.71 | 177,724 |
| 2020-05-14 | $87.55 | $89.37 | $84.75 | $88.29 | $82.82 | 240,053 |
| 2020-05-13 | $87.04 | $90.40 | $85.68 | $89.60 | $84.05 | 373,569 |
| 2020-05-12 | $91.90 | $93.77 | $86.24 | $87.00 | $81.61 | 399,859 |
| 2020-05-11 | $95.36 | $101.18 | $90.52 | $90.52 | $84.91 | 512,709 |
| 2020-05-08 | $93.49 | $96.75 | $92.91 | $95.62 | $89.70 | 243,202 |
| 2020-05-07 | $88.62 | $93.02 | $87.46 | $91.83 | $86.14 | 314,509 |
| 2020-05-06 | $82.86 | $96.55 | $82.86 | $87.10 | $81.70 | 1,021,579 |
| 2020-05-05 | $74.39 | $78.36 | $74.39 | $75.33 | $70.66 | 232,085 |
| 2020-05-04 | $72.26 | $73.82 | $71.66 | $73.51 | $68.96 | 233,067 |
| 2020-05-01 | $74.41 | $75.19 | $72.26 | $73.30 | $68.76 | 190,086 |
| 2020-04-30 | $78.17 | $79.97 | $75.78 | $75.88 | $71.18 | 276,456 |
| 2020-04-29 | $74.98 | $80.97 | $74.00 | $79.00 | $74.11 | 361,172 |
| 2020-04-28 | $74.39 | $75.43 | $71.52 | $73.21 | $68.68 | 212,836 |
| 2020-04-27 | $69.50 | $73.29 | $69.50 | $72.87 | $68.36 | 147,477 |
| 2020-04-24 | $68.83 | $70.14 | $67.42 | $69.12 | $64.84 | 170,531 |
| 2020-04-23 | $66.02 | $69.21 | $66.02 | $67.36 | $63.19 | 211,093 |
| 2020-04-22 | $66.00 | $66.56 | $64.25 | $65.69 | $61.62 | 212,327 |
| 2020-04-21 | $63.23 | $65.32 | $63.16 | $64.40 | $60.41 | 174,747 |
| 2020-04-20 | $64.00 | $66.96 | $63.22 | $64.29 | $60.31 | 249,626 |
| 2020-04-17 | $66.73 | $67.36 | $64.29 | $64.76 | $60.75 | 263,977 |
| 2020-04-16 | $66.99 | $68.27 | $63.74 | $65.13 | $61.10 | 274,204 |
| 2020-04-15 | $68.10 | $70.29 | $66.44 | $66.99 | $62.84 | 230,736 |
| 2020-04-14 | $74.12 | $74.70 | $70.03 | $70.10 | $65.76 | 478,823 |
| 2020-04-13 | $68.00 | $72.40 | $67.13 | $72.17 | $67.70 | 199,262 |
| 2020-04-09 | $69.41 | $70.26 | $68.31 | $68.80 | $64.54 | 262,433 |
| 2020-04-08 | $64.89 | $67.81 | $63.77 | $66.95 | $62.80 | 177,355 |
| 2020-04-07 | $65.64 | $69.24 | $62.44 | $63.01 | $59.11 | 266,605 |
| 2020-04-06 | $59.60 | $64.30 | $59.22 | $63.61 | $59.67 | 249,540 |
| 2020-04-03 | $57.76 | $60.49 | $54.75 | $57.19 | $53.65 | 217,448 |
| 2020-04-02 | $57.01 | $63.94 | $57.01 | $58.16 | $54.56 | 265,974 |
| 2020-04-01 | $61.10 | $62.35 | $56.07 | $57.46 | $53.90 | 296,577 |
| 2020-03-31 | $63.77 | $64.50 | $60.56 | $62.50 | $58.63 | 316,096 |
| 2020-03-30 | $64.74 | $65.20 | $62.11 | $63.93 | $59.97 | 201,719 |
| 2020-03-27 | $67.79 | $68.85 | $64.80 | $65.09 | $60.00 | 231,254 |
| 2020-03-26 | $65.64 | $71.51 | $65.55 | $69.57 | $64.13 | 273,097 |
| 2020-03-25 | $65.95 | $67.49 | $61.78 | $65.18 | $60.08 | 433,154 |
| 2020-03-24 | $58.30 | $66.27 | $56.38 | $65.60 | $60.47 | 378,937 |
| 2020-03-23 | $54.57 | $59.99 | $51.86 | $55.81 | $51.44 | 435,348 |
| 2020-03-20 | $53.80 | $58.69 | $53.00 | $54.75 | $50.47 | 400,091 |
| 2020-03-19 | $51.81 | $55.70 | $49.03 | $53.50 | $49.31 | 418,842 |
| 2020-03-18 | $50.93 | $59.25 | $49.19 | $51.98 | $47.91 | 455,146 |
| 2020-03-17 | $57.50 | $57.87 | $50.42 | $53.33 | $49.16 | 706,014 |
| 2020-03-16 | $64.00 | $66.42 | $57.06 | $57.14 | $52.67 | 526,501 |
| 2020-03-13 | $68.82 | $71.93 | $66.32 | $68.51 | $63.15 | 355,437 |
| 2020-03-12 | $65.93 | $71.03 | $61.99 | $66.63 | $61.42 | 385,248 |
| 2020-03-11 | $70.79 | $71.92 | $68.67 | $70.44 | $64.93 | 257,150 |
| 2020-03-10 | $75.49 | $76.86 | $69.77 | $72.17 | $66.52 | 391,597 |
| 2020-03-09 | $75.20 | $76.33 | $72.17 | $73.88 | $68.10 | 360,860 |
| 2020-03-06 | $77.49 | $79.77 | $77.02 | $79.46 | $73.24 | 205,071 |
| 2020-03-05 | $80.30 | $82.19 | $78.21 | $79.64 | $73.41 | 325,746 |
| 2020-03-04 | $82.00 | $82.67 | $79.26 | $82.52 | $76.06 | 248,513 |
| 2020-03-03 | $82.10 | $85.77 | $80.25 | $81.08 | $74.74 | 312,827 |
| 2020-03-02 | $83.41 | $84.27 | $80.67 | $82.32 | $75.88 | 357,871 |
| 2020-02-28 | $84.99 | $91.74 | $81.64 | $83.11 | $76.61 | 493,851 |
| 2020-02-27 | $81.11 | $91.00 | $81.00 | $85.82 | $79.11 | 954,638 |
| 2020-02-26 | $96.47 | $98.15 | $93.97 | $94.48 | $87.09 | 776,136 |
| 2020-02-25 | $96.09 | $96.15 | $93.07 | $95.06 | $87.62 | 326,656 |
| 2020-02-24 | $92.81 | $96.68 | $91.40 | $94.99 | $87.56 | 480,416 |
| 2020-02-21 | $101.65 | $101.65 | $95.40 | $95.98 | $88.47 | 366,774 |
| 2020-02-20 | $100.50 | $102.48 | $99.60 | $101.45 | $93.51 | 246,221 |
| 2020-02-19 | $103.50 | $104.27 | $100.36 | $100.92 | $93.02 | 188,706 |
| 2020-02-18 | $103.48 | $105.17 | $101.75 | $102.45 | $94.43 | 184,885 |
| 2020-02-14 | $105.41 | $107.36 | $102.46 | $103.68 | $95.57 | 154,139 |
| 2020-02-13 | $102.73 | $105.84 | $102.11 | $105.32 | $97.08 | 145,293 |
| 2020-02-12 | $103.27 | $104.14 | $101.85 | $103.83 | $95.71 | 139,127 |
| 2020-02-11 | $101.91 | $104.22 | $101.08 | $102.70 | $94.67 | 177,846 |
| 2020-02-10 | $100.02 | $101.57 | $100.01 | $100.90 | $93.01 | 175,258 |
| 2020-02-07 | $101.75 | $102.36 | $99.52 | $100.59 | $92.72 | 184,402 |
| 2020-02-06 | $102.95 | $103.01 | $101.30 | $101.83 | $93.86 | 165,733 |
| 2020-02-05 | $103.69 | $104.85 | $102.11 | $102.40 | $94.39 | 247,054 |
| 2020-02-04 | $101.26 | $104.21 | $100.34 | $101.73 | $93.77 | 294,392 |
| 2020-02-03 | $97.59 | $101.27 | $97.20 | $98.70 | $90.98 | 248,990 |
| 2020-01-31 | $98.04 | $99.72 | $95.53 | $96.63 | $89.07 | 312,856 |
| 2020-01-30 | $98.24 | $100.65 | $96.78 | $98.26 | $90.57 | 227,967 |
| 2020-01-29 | $102.62 | $103.36 | $99.27 | $99.37 | $91.60 | 175,792 |
| 2020-01-28 | $100.86 | $104.81 | $100.85 | $102.08 | $94.09 | 296,909 |
| 2020-01-27 | $101.17 | $105.01 | $100.25 | $100.33 | $92.48 | 253,617 |
| 2020-01-24 | $109.52 | $111.00 | $102.53 | $103.50 | $95.40 | 564,669 |
| 2020-01-23 | $116.43 | $116.43 | $108.24 | $108.97 | $100.44 | 470,352 |
| 2020-01-22 | $116.09 | $119.99 | $116.07 | $116.61 | $107.49 | 319,237 |
| 2020-01-21 | $115.53 | $116.39 | $114.38 | $115.78 | $106.72 | 274,365 |
| 2020-01-17 | $117.48 | $117.79 | $114.16 | $115.58 | $106.54 | 179,707 |
| 2020-01-16 | $115.99 | $116.98 | $114.74 | $116.89 | $107.75 | 194,728 |
| 2020-01-15 | $116.28 | $117.89 | $114.91 | $115.34 | $106.32 | 239,366 |
| 2020-01-14 | $113.93 | $117.82 | $113.93 | $116.50 | $107.39 | 323,191 |
| 2020-01-13 | $109.44 | $113.59 | $108.80 | $112.63 | $103.82 | 257,204 |
| 2020-01-10 | $109.78 | $111.62 | $108.72 | $109.57 | $101.00 | 168,081 |
| 2020-01-09 | $111.60 | $112.72 | $109.58 | $109.67 | $101.09 | 233,188 |
| 2020-01-08 | $110.67 | $112.39 | $110.52 | $111.24 | $102.54 | 169,050 |
| 2020-01-07 | $110.70 | $112.95 | $109.61 | $111.56 | $102.83 | 203,445 |
| 2020-01-06 | $109.58 | $112.77 | $109.51 | $110.69 | $102.03 | 279,585 |
| 2020-01-03 | $110.63 | $111.96 | $109.58 | $110.67 | $102.01 | 202,846 |
| 2020-01-02 | $109.25 | $113.00 | $108.80 | $111.73 | $102.99 | 317,963 |
| 2019-12-31 | $108.21 | $110.18 | $107.76 | $109.58 | $101.01 | 214,459 |
| 2019-12-30 | $108.91 | $110.46 | $107.00 | $108.60 | $100.10 | 204,023 |
| 2019-12-27 | $109.66 | $110.00 | $107.43 | $108.33 | $99.85 | 146,550 |
| 2019-12-26 | $107.36 | $109.12 | $105.86 | $108.28 | $99.81 | 207,096 |
| 2019-12-24 | $108.00 | $108.90 | $107.02 | $108.10 | $98.61 | 166,142 |
| 2019-12-23 | $105.44 | $107.66 | $105.00 | $107.43 | $98.00 | 287,544 |
| 2019-12-20 | $103.50 | $107.27 | $101.76 | $105.00 | $95.79 | 697,414 |
| 2019-12-19 | $95.20 | $106.50 | $93.91 | $103.16 | $94.11 | 1,019,096 |
| 2019-12-18 | $94.62 | $95.66 | $91.81 | $94.87 | $86.54 | 565,627 |
| 2019-12-17 | $94.03 | $94.93 | $91.40 | $93.79 | $85.56 | 371,337 |
| 2019-12-16 | $91.43 | $95.18 | $91.43 | $94.36 | $86.08 | 365,477 |
| 2019-12-13 | $92.91 | $92.91 | $90.00 | $90.38 | $82.45 | 187,054 |
| 2019-12-12 | $91.49 | $93.91 | $91.12 | $93.34 | $85.15 | 250,651 |
| 2019-12-11 | $89.29 | $91.44 | $88.68 | $91.00 | $83.01 | 221,311 |
| 2019-12-10 | $89.40 | $91.00 | $87.72 | $89.29 | $81.45 | 206,291 |
| 2019-12-09 | $91.14 | $91.51 | $88.60 | $88.92 | $81.12 | 297,639 |
| 2019-12-06 | $90.96 | $92.11 | $90.40 | $90.57 | $82.62 | 208,014 |
| 2019-12-05 | $89.85 | $91.27 | $88.86 | $90.12 | $82.21 | 253,911 |
| 2019-12-04 | $86.84 | $92.92 | $86.61 | $90.58 | $82.63 | 590,847 |
| 2019-12-03 | $86.43 | $86.75 | $84.31 | $85.57 | $78.06 | 276,833 |
| 2019-12-02 | $87.92 | $88.34 | $85.74 | $87.51 | $79.83 | 321,000 |
| 2019-11-29 | $88.40 | $88.99 | $87.40 | $87.91 | $80.20 | 97,037 |
| 2019-11-27 | $87.91 | $88.85 | $86.93 | $88.12 | $80.39 | 259,842 |
| 2019-11-26 | $87.68 | $89.52 | $87.13 | $87.77 | $80.07 | 289,465 |
| 2019-11-25 | $83.96 | $88.46 | $83.96 | $86.93 | $79.30 | 349,267 |
| 2019-11-22 | $83.02 | $83.93 | $82.17 | $83.57 | $76.24 | 213,301 |
| 2019-11-21 | $83.31 | $84.47 | $80.83 | $82.56 | $75.31 | 364,926 |
| 2019-11-20 | $87.88 | $88.25 | $83.20 | $83.46 | $76.14 | 415,993 |
| 2019-11-19 | $82.24 | $88.76 | $81.51 | $88.66 | $80.88 | 739,503 |
| 2019-11-18 | $78.32 | $85.24 | $77.50 | $81.04 | $73.93 | 874,724 |
| 2019-11-15 | $77.11 | $78.58 | $76.90 | $77.25 | $70.47 | 542,012 |
| 2019-11-14 | $79.99 | $79.99 | $75.57 | $76.61 | $69.89 | 567,600 |
| 2019-11-13 | $79.46 | $80.95 | $78.51 | $79.95 | $72.93 | 615,177 |
| 2019-11-12 | $80.20 | $80.64 | $77.24 | $79.84 | $72.83 | 771,159 |
| 2019-11-11 | $74.26 | $82.50 | $74.26 | $80.57 | $73.50 | 1,548,302 |
| 2019-11-08 | $67.00 | $74.44 | $66.50 | $74.36 | $67.83 | 3,384,606 |
| 2019-11-07 | $106.00 | $107.66 | $101.99 | $102.00 | $93.05 | 1,314,900 |
| 2019-11-06 | $111.95 | $112.17 | $106.11 | $106.12 | $96.81 | 352,281 |
| 2019-11-05 | $112.21 | $113.62 | $111.61 | $112.22 | $102.37 | 350,813 |
| 2019-11-04 | $110.36 | $111.64 | $108.93 | $111.31 | $101.54 | 254,074 |
| 2019-11-01 | $111.08 | $112.64 | $108.51 | $109.27 | $99.68 | 305,461 |
| 2019-10-31 | $112.33 | $112.70 | $110.02 | $110.94 | $101.20 | 201,201 |
| 2019-10-30 | $110.64 | $113.00 | $109.40 | $112.83 | $102.93 | 226,361 |
| 2019-10-29 | $107.32 | $110.60 | $106.31 | $110.25 | $100.57 | 270,942 |
| 2019-10-28 | $109.00 | $111.64 | $105.74 | $107.80 | $98.34 | 391,432 |
| 2019-10-25 | $106.90 | $109.64 | $106.15 | $108.96 | $99.40 | 347,402 |
| 2019-10-24 | $106.96 | $108.18 | $105.43 | $106.82 | $97.45 | 287,957 |
| 2019-10-23 | $105.62 | $107.23 | $104.75 | $106.45 | $97.11 | 250,779 |
| 2019-10-22 | $102.04 | $105.70 | $101.01 | $105.63 | $96.36 | 149,451 |
| 2019-10-21 | $101.24 | $102.99 | $100.98 | $101.65 | $92.73 | 191,302 |
| 2019-10-18 | $102.55 | $103.09 | $100.02 | $100.70 | $91.86 | 671,746 |
| 2019-10-17 | $102.66 | $104.35 | $102.33 | $102.88 | $93.85 | 202,818 |
| 2019-10-16 | $99.87 | $102.50 | $99.50 | $102.00 | $93.05 | 154,909 |
| 2019-10-15 | $98.87 | $101.66 | $97.94 | $99.72 | $90.97 | 181,512 |
| 2019-10-14 | $96.96 | $98.94 | $96.11 | $98.60 | $89.95 | 165,672 |
| 2019-10-11 | $96.84 | $99.28 | $96.17 | $97.02 | $88.51 | 189,314 |
| 2019-10-10 | $98.27 | $99.16 | $95.10 | $95.57 | $87.18 | 203,763 |
| 2019-10-09 | $99.13 | $99.70 | $97.50 | $98.09 | $89.48 | 185,389 |
| 2019-10-08 | $102.69 | $102.69 | $98.32 | $98.54 | $89.89 | 196,028 |
| 2019-10-07 | $102.74 | $104.78 | $102.11 | $103.56 | $94.47 | 137,267 |
| 2019-10-04 | $102.00 | $102.94 | $100.37 | $102.83 | $93.81 | 105,593 |
| 2019-10-03 | $100.09 | $101.94 | $97.23 | $101.25 | $92.36 | 260,480 |
| 2019-10-02 | $103.18 | $103.28 | $99.01 | $100.13 | $91.34 | 222,064 |
| 2019-10-01 | $104.09 | $105.94 | $102.51 | $103.27 | $94.21 | 188,187 |
| 2019-09-30 | $101.19 | $104.45 | $101.19 | $103.63 | $94.54 | 295,476 |
| 2019-09-27 | $99.98 | $103.49 | $99.22 | $101.01 | $92.15 | 356,476 |
| 2019-09-26 | $104.85 | $105.21 | $98.07 | $99.89 | $91.12 | 398,249 |
| 2019-09-25 | $105.05 | $110.47 | $104.70 | $105.50 | $95.52 | 466,780 |
| 2019-09-24 | $106.75 | $107.20 | $104.61 | $105.42 | $95.45 | 161,289 |
| 2019-09-23 | $108.00 | $109.37 | $105.89 | $106.02 | $96.00 | 218,260 |
| 2019-09-20 | $106.27 | $108.45 | $104.14 | $107.99 | $97.78 | 393,136 |
| 2019-09-19 | $108.43 | $109.14 | $104.32 | $106.53 | $96.46 | 373,971 |
| 2019-09-18 | $106.38 | $108.14 | $105.60 | $107.69 | $97.51 | 251,940 |
| 2019-09-17 | $107.00 | $107.00 | $104.01 | $105.84 | $95.83 | 246,882 |
| 2019-09-16 | $105.24 | $107.00 | $103.58 | $105.05 | $95.12 | 313,358 |
| 2019-09-13 | $106.73 | $109.11 | $103.01 | $106.05 | $96.02 | 565,925 |
| 2019-09-12 | $107.31 | $109.00 | $103.00 | $105.02 | $95.09 | 235,871 |
| 2019-09-11 | $102.45 | $107.02 | $101.00 | $106.43 | $96.37 | 325,346 |
| 2019-09-10 | $101.11 | $103.58 | $99.41 | $102.51 | $92.82 | 292,725 |
| 2019-09-09 | $100.85 | $102.14 | $98.55 | $101.72 | $92.10 | 258,376 |
| 2019-09-06 | $100.82 | $102.35 | $98.39 | $100.83 | $91.30 | 221,081 |
| 2019-09-05 | $101.24 | $104.39 | $100.07 | $100.26 | $90.78 | 274,805 |
| 2019-09-04 | $101.00 | $102.83 | $100.25 | $100.55 | $91.04 | 340,658 |
| 2019-09-03 | $99.23 | $102.89 | $99.23 | $101.04 | $91.49 | 329,274 |
| 2019-08-30 | $99.13 | $101.22 | $97.50 | $99.96 | $90.51 | 337,493 |
| 2019-08-29 | $104.86 | $106.05 | $97.47 | $98.56 | $89.24 | 469,671 |
| 2019-08-28 | $102.34 | $105.03 | $102.33 | $103.74 | $93.93 | 261,729 |
| 2019-08-27 | $103.24 | $104.44 | $101.87 | $102.67 | $92.96 | 220,033 |
| 2019-08-26 | $101.46 | $103.07 | $99.78 | $102.46 | $92.77 | 303,222 |
| 2019-08-23 | $105.96 | $106.89 | $99.74 | $100.56 | $91.05 | 412,343 |
| 2019-08-22 | $105.88 | $107.63 | $105.31 | $106.26 | $96.21 | 189,743 |
| 2019-08-21 | $105.82 | $106.18 | $102.89 | $105.89 | $95.88 | 325,542 |
| 2019-08-20 | $102.26 | $105.19 | $101.47 | $104.60 | $94.71 | 260,857 |
| 2019-08-19 | $103.58 | $104.31 | $98.98 | $102.17 | $92.51 | 375,902 |
| 2019-08-16 | $98.53 | $102.29 | $97.57 | $101.49 | $91.89 | 360,361 |
| 2019-08-15 | $102.01 | $102.28 | $97.01 | $98.06 | $88.79 | 257,550 |
| 2019-08-14 | $102.38 | $103.18 | $100.93 | $101.73 | $92.11 | 259,436 |
| 2019-08-13 | $101.24 | $104.82 | $100.29 | $104.09 | $94.25 | 297,298 |
| 2019-08-12 | $104.16 | $104.16 | $100.79 | $101.14 | $91.58 | 289,443 |
| 2019-08-09 | $105.05 | $105.15 | $102.71 | $104.53 | $94.65 | 236,033 |
| 2019-08-08 | $104.00 | $105.85 | $103.15 | $105.30 | $95.34 | 234,487 |
| 2019-08-07 | $101.62 | $106.38 | $101.62 | $103.95 | $94.12 | 319,487 |
| 2019-08-06 | $99.10 | $103.40 | $99.10 | $102.90 | $93.17 | 514,995 |
| 2019-08-05 | $101.63 | $101.63 | $96.40 | $98.07 | $88.80 | 692,136 |
| 2019-08-02 | $111.37 | $117.81 | $102.68 | $103.19 | $93.43 | 1,479,976 |
| 2019-08-01 | $111.63 | $113.07 | $109.38 | $111.17 | $100.66 | 508,378 |
| 2019-07-31 | $112.07 | $115.35 | $111.14 | $111.65 | $101.09 | 268,035 |
| 2019-07-30 | $112.60 | $114.57 | $111.82 | $112.02 | $101.43 | 266,868 |
| 2019-07-29 | $114.64 | $115.94 | $111.16 | $112.97 | $102.29 | 379,249 |
| 2019-07-26 | $114.90 | $115.43 | $113.46 | $114.58 | $103.75 | 300,573 |
| 2019-07-25 | $114.36 | $117.05 | $114.19 | $114.90 | $104.04 | 382,631 |
| 2019-07-24 | $113.23 | $113.85 | $111.08 | $113.22 | $102.51 | 162,006 |
| 2019-07-23 | $114.53 | $114.80 | $111.64 | $113.67 | $102.92 | 240,287 |
| 2019-07-22 | $114.46 | $116.10 | $112.77 | $114.04 | $103.26 | 218,789 |
| 2019-07-19 | $114.39 | $116.06 | $113.02 | $113.74 | $102.99 | 323,150 |
| 2019-07-18 | $109.00 | $114.51 | $108.42 | $113.53 | $102.80 | 383,842 |
| 2019-07-17 | $112.00 | $112.32 | $108.89 | $109.13 | $98.81 | 266,817 |
| 2019-07-16 | $112.60 | $114.85 | $111.59 | $112.29 | $101.67 | 292,569 |
| 2019-07-15 | $113.05 | $115.00 | $111.92 | $112.63 | $101.98 | 160,051 |
| 2019-07-12 | $113.28 | $114.98 | $110.93 | $113.07 | $102.38 | 167,163 |
| 2019-07-11 | $113.90 | $115.52 | $110.68 | $113.06 | $102.37 | 263,237 |
| 2019-07-10 | $117.00 | $119.99 | $112.70 | $113.68 | $102.93 | 349,354 |
| 2019-07-09 | $122.00 | $123.00 | $115.76 | $116.74 | $105.70 | 297,690 |
| 2019-07-08 | $122.06 | $123.70 | $121.86 | $122.62 | $111.03 | 223,366 |
| 2019-07-05 | $120.94 | $124.58 | $120.60 | $122.40 | $110.83 | 199,535 |
| 2019-07-03 | $122.52 | $123.64 | $120.59 | $121.67 | $110.17 | 258,915 |
| 2019-07-02 | $123.12 | $125.73 | $121.55 | $122.46 | $110.88 | 141,390 |
| 2019-07-01 | $129.82 | $130.39 | $122.42 | $122.99 | $111.36 | 226,722 |
| 2019-06-28 | $129.14 | $129.85 | $125.56 | $128.30 | $116.17 | 267,645 |
| 2019-06-27 | $126.45 | $129.10 | $125.50 | $128.69 | $116.52 | 188,143 |
| 2019-06-26 | $127.22 | $128.99 | $126.35 | $126.52 | $113.89 | 163,027 |
| 2019-06-25 | $128.44 | $129.15 | $125.94 | $126.41 | $113.79 | 194,834 |
| 2019-06-24 | $127.50 | $130.99 | $126.09 | $128.03 | $115.25 | 290,749 |
| 2019-06-21 | $127.72 | $130.00 | $126.00 | $126.72 | $114.07 | 256,587 |
| 2019-06-20 | $136.70 | $136.70 | $128.86 | $129.20 | $116.31 | 260,539 |
| 2019-06-19 | $138.12 | $138.93 | $134.82 | $135.26 | $121.76 | 260,987 |
| 2019-06-18 | $140.86 | $142.49 | $137.91 | $138.25 | $124.45 | 193,437 |
| 2019-06-17 | $137.33 | $141.71 | $137.01 | $139.53 | $125.60 | 135,442 |
| 2019-06-14 | $139.21 | $139.21 | $137.09 | $137.29 | $123.59 | 119,961 |
| 2019-06-13 | $142.40 | $142.40 | $137.65 | $139.16 | $125.27 | 163,405 |
| 2019-06-12 | $139.69 | $142.65 | $138.83 | $141.87 | $127.71 | 111,469 |
| 2019-06-11 | $139.96 | $141.45 | $138.44 | $140.21 | $126.22 | 169,834 |
| 2019-06-10 | $136.68 | $142.97 | $136.02 | $138.72 | $124.88 | 251,562 |
| 2019-06-07 | $132.00 | $137.74 | $130.83 | $136.96 | $123.29 | 182,605 |
| 2019-06-06 | $130.78 | $131.99 | $129.21 | $130.85 | $117.79 | 239,870 |
| 2019-06-05 | $131.01 | $131.74 | $127.85 | $130.96 | $117.89 | 175,917 |
| 2019-06-04 | $130.03 | $131.40 | $127.82 | $130.24 | $117.24 | 233,715 |
| 2019-06-03 | $129.06 | $131.82 | $126.86 | $128.66 | $115.82 | 219,639 |
| 2019-05-31 | $130.50 | $131.28 | $127.29 | $128.95 | $116.08 | 174,744 |
| 2019-05-30 | $132.98 | $134.68 | $131.67 | $132.53 | $119.30 | 149,154 |
| 2019-05-29 | $135.20 | $135.31 | $129.76 | $132.53 | $119.30 | 215,156 |
| 2019-05-28 | $138.59 | $140.75 | $136.07 | $136.12 | $122.54 | 191,275 |
| 2019-05-24 | $140.00 | $141.07 | $138.01 | $138.43 | $124.61 | 112,591 |
| 2019-05-23 | $141.02 | $142.09 | $137.88 | $138.87 | $125.01 | 176,191 |
| 2019-05-22 | $146.31 | $146.98 | $141.41 | $142.60 | $128.37 | 147,071 |
| 2019-05-21 | $146.87 | $148.72 | $146.26 | $146.81 | $132.16 | 191,068 |
| 2019-05-20 | $141.69 | $147.44 | $140.51 | $145.27 | $130.77 | 210,232 |
| 2019-05-17 | $144.36 | $145.28 | $142.01 | $142.34 | $128.13 | 164,228 |
| 2019-05-16 | $142.60 | $147.28 | $142.60 | $145.52 | $131.00 | 250,907 |
| 2019-05-15 | $138.76 | $142.17 | $137.96 | $141.68 | $127.54 | 180,481 |
| 2019-05-14 | $138.50 | $140.46 | $137.28 | $138.86 | $125.00 | 255,494 |
| 2019-05-13 | $137.64 | $139.40 | $136.41 | $137.69 | $123.95 | 213,181 |
| 2019-05-10 | $142.77 | $143.42 | $137.58 | $141.11 | $127.03 | 173,072 |
| 2019-05-09 | $142.80 | $144.13 | $141.02 | $142.96 | $128.69 | 206,657 |
| 2019-05-08 | $145.69 | $146.62 | $143.41 | $143.77 | $129.42 | 212,474 |
| 2019-05-07 | $150.79 | $151.37 | $143.61 | $145.21 | $130.72 | 247,055 |
| 2019-05-06 | $146.99 | $154.08 | $146.99 | $151.91 | $136.75 | 528,882 |
| 2019-05-03 | $145.26 | $151.98 | $145.05 | $150.76 | $135.71 | 350,352 |
| 2019-05-02 | $150.71 | $159.41 | $140.41 | $143.67 | $129.33 | 684,036 |
| 2019-05-01 | $147.14 | $154.20 | $146.73 | $151.28 | $136.18 | 488,947 |
| 2019-04-30 | $155.00 | $156.38 | $144.01 | $146.69 | $132.05 | 625,911 |
| 2019-04-29 | $155.40 | $156.06 | $152.85 | $154.75 | $139.31 | 330,128 |
| 2019-04-26 | $152.99 | $155.17 | $151.42 | $155.10 | $139.62 | 177,969 |
| 2019-04-25 | $157.00 | $157.00 | $151.65 | $152.64 | $137.41 | 215,228 |
| 2019-04-24 | $153.47 | $157.37 | $152.40 | $157.08 | $141.40 | 286,304 |
| 2019-04-23 | $147.82 | $154.07 | $146.91 | $152.94 | $137.68 | 337,012 |
| 2019-04-22 | $144.76 | $147.61 | $144.52 | $147.55 | $132.82 | 298,117 |
| 2019-04-18 | $144.00 | $145.27 | $142.26 | $143.77 | $129.42 | 286,329 |
| 2019-04-17 | $140.51 | $144.29 | $139.32 | $143.90 | $129.54 | 357,131 |
| 2019-04-16 | $137.89 | $140.27 | $137.27 | $139.90 | $125.94 | 197,109 |
| 2019-04-15 | $136.68 | $139.74 | $136.15 | $137.62 | $123.89 | 154,241 |
| 2019-04-12 | $138.63 | $138.63 | $134.49 | $136.49 | $122.87 | 134,814 |
| 2019-04-11 | $139.86 | $139.86 | $136.03 | $137.74 | $123.99 | 172,391 |
| 2019-04-10 | $136.37 | $139.96 | $136.01 | $139.35 | $125.44 | 235,996 |
| 2019-04-09 | $137.32 | $139.50 | $135.29 | $135.76 | $122.21 | 260,665 |
| 2019-04-08 | $133.26 | $138.02 | $132.95 | $137.77 | $124.02 | 256,737 |
| 2019-04-05 | $131.10 | $134.97 | $130.26 | $133.38 | $120.07 | 191,924 |
| 2019-04-04 | $127.42 | $131.38 | $126.90 | $131.10 | $118.02 | 156,770 |
| 2019-04-03 | $130.48 | $130.93 | $126.89 | $127.29 | $114.59 | 278,870 |
| 2019-04-02 | $131.39 | $131.56 | $128.63 | $129.57 | $116.64 | 223,442 |
| 2019-04-01 | $128.27 | $131.06 | $127.57 | $130.95 | $117.88 | 186,445 |
| 2019-03-29 | $128.80 | $129.50 | $126.71 | $127.55 | $114.82 | 145,224 |
| 2019-03-28 | $129.28 | $131.25 | $127.41 | $127.86 | $115.10 | 132,500 |
| 2019-03-27 | $133.00 | $133.00 | $127.19 | $129.06 | $115.50 | 274,009 |
| 2019-03-26 | $131.20 | $133.26 | $129.59 | $132.42 | $118.51 | 212,531 |
| 2019-03-25 | $125.83 | $131.19 | $125.49 | $130.15 | $116.48 | 205,104 |
| 2019-03-22 | $131.52 | $132.17 | $123.43 | $125.64 | $112.44 | 213,035 |
| 2019-03-21 | $131.98 | $133.77 | $130.40 | $131.91 | $118.05 | 184,032 |
| 2019-03-20 | $134.62 | $134.98 | $130.98 | $131.78 | $117.94 | 143,581 |
| 2019-03-19 | $135.81 | $137.05 | $133.23 | $135.08 | $120.89 | 193,365 |
| 2019-03-18 | $136.17 | $136.17 | $131.94 | $135.36 | $121.14 | 203,429 |
| 2019-03-15 | $133.31 | $137.13 | $133.06 | $136.31 | $121.99 | 294,520 |
| 2019-03-14 | $135.91 | $136.69 | $132.61 | $132.94 | $118.97 | 172,660 |
| 2019-03-13 | $136.07 | $137.00 | $134.08 | $135.89 | $121.61 | 150,724 |
| 2019-03-12 | $135.37 | $136.40 | $132.78 | $135.62 | $121.37 | 197,436 |
| 2019-03-11 | $131.56 | $135.48 | $131.20 | $135.35 | $121.13 | 193,630 |
| 2019-03-08 | $128.30 | $132.20 | $125.85 | $131.47 | $117.66 | 193,970 |
| 2019-03-07 | $130.56 | $134.46 | $128.69 | $129.26 | $115.68 | 208,056 |
| 2019-03-06 | $133.22 | $133.74 | $129.20 | $130.07 | $116.41 | 176,821 |
| 2019-03-05 | $128.87 | $133.63 | $128.46 | $132.78 | $118.83 | 305,124 |
| 2019-03-04 | $127.73 | $131.98 | $127.48 | $128.71 | $115.19 | 335,838 |
| 2019-03-01 | $127.72 | $130.72 | $125.89 | $126.60 | $113.30 | 295,728 |
| 2019-02-28 | $130.00 | $133.65 | $125.88 | $127.43 | $114.04 | 502,997 |
| 2019-02-27 | $141.00 | $144.11 | $123.01 | $128.70 | $115.18 | 952,037 |
| 2019-02-26 | $127.29 | $133.70 | $126.91 | $131.72 | $117.88 | 426,863 |
| 2019-02-25 | $130.00 | $130.86 | $126.40 | $127.54 | $114.14 | 335,746 |
| 2019-02-22 | $126.50 | $130.26 | $126.35 | $129.09 | $115.53 | 202,845 |
| 2019-02-21 | $130.82 | $131.22 | $125.51 | $126.52 | $113.23 | 173,326 |
| 2019-02-20 | $130.31 | $132.19 | $130.11 | $131.08 | $117.31 | 216,266 |
| 2019-02-19 | $132.48 | $132.90 | $128.47 | $130.64 | $116.92 | 287,379 |
| 2019-02-15 | $132.94 | $134.89 | $132.08 | $132.82 | $118.87 | 173,573 |
| 2019-02-14 | $130.89 | $133.30 | $130.89 | $131.83 | $117.98 | 284,800 |
| 2019-02-13 | $134.14 | $134.75 | $129.56 | $131.54 | $117.72 | 240,733 |
| 2019-02-12 | $132.84 | $136.02 | $131.95 | $132.78 | $118.83 | 269,866 |
| 2019-02-11 | $129.36 | $132.25 | $128.25 | $132.14 | $118.26 | 192,310 |
| 2019-02-08 | $126.48 | $129.60 | $125.50 | $129.30 | $115.72 | 236,796 |
| 2019-02-07 | $125.40 | $127.46 | $124.61 | $127.07 | $113.72 | 208,021 |
| 2019-02-06 | $128.00 | $128.98 | $125.72 | $127.26 | $113.89 | 305,369 |
| 2019-02-05 | $128.02 | $131.77 | $127.72 | $128.57 | $115.06 | 242,472 |
| 2019-02-04 | $124.60 | $127.76 | $124.60 | $127.48 | $114.09 | 203,653 |
| 2019-02-01 | $127.68 | $127.73 | $121.37 | $124.17 | $111.13 | 214,729 |
| 2019-01-31 | $124.80 | $127.78 | $123.25 | $127.24 | $113.87 | 178,398 |
| 2019-01-30 | $123.38 | $125.99 | $121.43 | $125.05 | $111.91 | 197,375 |
| 2019-01-29 | $122.85 | $123.44 | $120.09 | $122.96 | $110.04 | 174,768 |
| 2019-01-28 | $123.06 | $125.43 | $121.19 | $122.86 | $109.95 | 175,134 |
| 2019-01-25 | $122.00 | $123.98 | $120.23 | $123.82 | $110.81 | 298,357 |
| 2019-01-24 | $121.94 | $124.69 | $120.62 | $122.01 | $109.19 | 187,531 |
| 2019-01-23 | $121.07 | $122.88 | $119.25 | $122.50 | $109.63 | 231,450 |
| 2019-01-22 | $121.00 | $124.18 | $117.89 | $120.48 | $107.82 | 298,503 |
| 2019-01-18 | $120.69 | $125.44 | $120.30 | $122.21 | $109.37 | 466,000 |
| 2019-01-17 | $117.99 | $122.62 | $117.58 | $120.30 | $107.66 | 308,574 |
| 2019-01-16 | $114.96 | $119.59 | $114.96 | $119.07 | $106.56 | 351,656 |
| 2019-01-15 | $108.62 | $117.16 | $108.62 | $115.70 | $103.55 | 399,167 |
| 2019-01-14 | $111.28 | $114.28 | $108.69 | $108.79 | $97.36 | 240,494 |
| 2019-01-11 | $107.98 | $114.37 | $107.50 | $111.81 | $100.06 | 348,794 |
| 2019-01-10 | $109.58 | $111.48 | $107.20 | $109.19 | $97.72 | 335,036 |
| 2019-01-09 | $108.54 | $114.06 | $108.42 | $110.73 | $99.10 | 519,599 |
| 2019-01-08 | $126.88 | $126.88 | $106.31 | $107.24 | $95.97 | 913,824 |
| 2019-01-07 | $132.21 | $132.21 | $123.65 | $125.58 | $112.39 | 286,466 |
| 2019-01-04 | $123.76 | $131.21 | $123.57 | $131.09 | $117.32 | 404,910 |
| 2019-01-03 | $125.69 | $125.69 | $120.35 | $122.31 | $109.46 | 153,697 |
| 2019-01-02 | $122.60 | $128.29 | $121.64 | $126.63 | $113.33 | 303,549 |
| 2018-12-31 | $124.82 | $127.42 | $123.23 | $125.02 | $111.89 | 217,929 |
| 2018-12-28 | $127.44 | $127.91 | $122.68 | $124.14 | $111.10 | 295,783 |
| 2018-12-27 | $124.36 | $126.83 | $121.11 | $126.68 | $113.37 | 210,589 |
| 2018-12-26 | $114.93 | $126.53 | $114.81 | $126.01 | $112.77 | 281,204 |
| 2018-12-24 | $117.45 | $118.99 | $112.80 | $114.93 | $102.86 | 167,647 |
| 2018-12-21 | $121.80 | $125.38 | $118.47 | $119.13 | $106.62 | 369,369 |
| 2018-12-20 | $125.17 | $126.84 | $120.14 | $122.03 | $109.21 | 398,264 |
| 2018-12-19 | $129.45 | $132.87 | $124.77 | $126.84 | $112.82 | 391,413 |
| 2018-12-18 | $127.94 | $132.30 | $127.94 | $129.26 | $114.97 | 369,381 |
| 2018-12-17 | $133.09 | $133.60 | $125.00 | $126.65 | $112.65 | 366,576 |
| 2018-12-14 | $132.19 | $137.88 | $130.01 | $133.34 | $118.60 | 289,484 |
| 2018-12-13 | $137.49 | $138.00 | $132.31 | $133.91 | $119.11 | 226,084 |
| 2018-12-12 | $140.13 | $142.57 | $136.89 | $137.07 | $121.92 | 234,088 |
| 2018-12-11 | $137.46 | $139.87 | $137.23 | $138.75 | $123.42 | 234,840 |
| 2018-12-10 | $139.32 | $140.91 | $134.24 | $136.66 | $121.56 | 340,257 |
| 2018-12-07 | $144.50 | $147.00 | $137.78 | $138.90 | $123.55 | 361,217 |
| 2018-12-06 | $143.37 | $144.87 | $137.32 | $144.68 | $128.69 | 378,109 |
| 2018-12-04 | $153.00 | $154.37 | $145.09 | $145.92 | $129.79 | 253,075 |
| 2018-12-03 | $150.86 | $155.69 | $148.47 | $153.88 | $136.87 | 301,413 |
| 2018-11-30 | $146.24 | $149.98 | $145.43 | $148.50 | $132.09 | 158,491 |
| 2018-11-29 | $145.72 | $149.76 | $145.12 | $147.09 | $130.83 | 188,309 |
| 2018-11-28 | $143.43 | $147.80 | $143.01 | $146.76 | $130.54 | 283,473 |
| 2018-11-27 | $148.36 | $150.25 | $142.64 | $143.27 | $127.44 | 354,214 |
| 2018-11-26 | $147.96 | $150.09 | $146.93 | $149.13 | $132.65 | 401,204 |
| 2018-11-23 | $149.47 | $154.46 | $143.38 | $146.38 | $130.20 | 258,228 |
| 2018-11-21 | $151.74 | $155.79 | $149.58 | $150.83 | $134.16 | 344,087 |
| 2018-11-20 | $149.50 | $156.97 | $148.22 | $150.39 | $133.77 | 338,606 |
| 2018-11-19 | $158.35 | $159.77 | $150.67 | $153.91 | $136.90 | 240,556 |
| 2018-11-16 | $157.21 | $162.57 | $157.00 | $158.25 | $140.76 | 177,409 |
| 2018-11-15 | $156.47 | $159.41 | $152.09 | $158.92 | $141.36 | 326,537 |
| 2018-11-14 | $162.46 | $165.70 | $155.21 | $156.47 | $139.18 | 209,456 |
| 2018-11-13 | $159.08 | $164.50 | $153.79 | $162.05 | $144.14 | 309,988 |
| 2018-11-12 | $159.00 | $159.96 | $149.60 | $157.96 | $140.50 | 341,339 |
| 2018-11-09 | $153.88 | $160.41 | $153.01 | $159.89 | $142.22 | 421,826 |
| 2018-11-08 | $156.98 | $157.70 | $148.00 | $154.56 | $137.48 | 656,186 |
| 2018-11-07 | $175.00 | $177.94 | $150.35 | $153.31 | $136.37 | 977,635 |
| 2018-11-06 | $213.50 | $219.90 | $210.00 | $214.88 | $191.13 | 268,982 |
| 2018-11-05 | $211.82 | $215.06 | $205.62 | $213.96 | $190.31 | 184,147 |
| 2018-11-02 | $215.05 | $218.54 | $209.15 | $211.84 | $188.43 | 154,498 |
| 2018-11-01 | $212.56 | $215.93 | $207.40 | $214.21 | $190.54 | 259,970 |
| 2018-10-31 | $216.51 | $219.99 | $211.17 | $211.68 | $188.29 | 251,935 |
| 2018-10-30 | $202.02 | $215.87 | $202.02 | $214.04 | $190.39 | 164,433 |
| 2018-10-29 | $208.36 | $213.18 | $200.54 | $202.99 | $180.56 | 210,224 |
| 2018-10-26 | $200.83 | $208.63 | $198.25 | $205.05 | $182.39 | 194,264 |
| 2018-10-25 | $199.30 | $212.98 | $198.01 | $206.52 | $183.70 | 291,469 |
| 2018-10-24 | $206.52 | $209.15 | $197.23 | $197.87 | $176.00 | 254,953 |
| 2018-10-23 | $207.90 | $208.73 | $201.48 | $207.13 | $184.24 | 204,824 |
| 2018-10-22 | $204.30 | $212.01 | $203.73 | $211.78 | $188.37 | 162,583 |
| 2018-10-19 | $208.94 | $212.59 | $203.97 | $203.97 | $181.43 | 326,347 |
| 2018-10-18 | $217.15 | $217.15 | $204.33 | $207.77 | $184.81 | 182,362 |
| 2018-10-17 | $214.91 | $218.67 | $212.69 | $217.32 | $193.30 | 131,744 |
| 2018-10-16 | $208.00 | $215.38 | $204.18 | $214.73 | $191.00 | 160,300 |
| 2018-10-15 | $209.98 | $210.99 | $204.14 | $207.60 | $184.66 | 167,922 |
| 2018-10-12 | $206.30 | $213.15 | $205.51 | $210.89 | $187.58 | 250,161 |
| 2018-10-11 | $197.19 | $208.42 | $194.35 | $202.24 | $179.89 | 318,942 |
| 2018-10-10 | $205.66 | $206.00 | $195.02 | $199.06 | $177.06 | 334,945 |
| 2018-10-09 | $208.50 | $213.78 | $204.12 | $206.66 | $183.82 | 180,322 |
| 2018-10-08 | $211.21 | $214.98 | $200.07 | $208.53 | $185.48 | 229,890 |
| 2018-10-05 | $215.88 | $222.18 | $207.23 | $212.33 | $188.86 | 299,098 |
| 2018-10-04 | $218.87 | $221.47 | $214.07 | $216.02 | $192.15 | 247,902 |
| 2018-10-03 | $216.93 | $222.75 | $212.43 | $220.10 | $195.78 | 142,931 |
| 2018-10-02 | $218.43 | $221.60 | $213.44 | $215.76 | $191.92 | 191,061 |
| 2018-10-01 | $223.29 | $223.73 | $217.40 | $219.67 | $195.39 | 236,887 |
| 2018-09-28 | $219.44 | $228.76 | $218.11 | $221.55 | $197.07 | 251,139 |
| 2018-09-27 | $217.58 | $220.68 | $211.32 | $220.00 | $195.69 | 263,424 |
| 2018-09-26 | $216.36 | $219.18 | $210.30 | $217.66 | $193.61 | 321,107 |
| 2018-09-25 | $211.45 | $220.93 | $211.00 | $216.96 | $192.98 | 446,191 |
| 2018-09-24 | $215.12 | $215.93 | $208.70 | $211.49 | $188.12 | 356,032 |
| 2018-09-21 | $212.57 | $220.84 | $210.00 | $215.09 | $191.32 | 912,221 |
| 2018-09-20 | $207.51 | $214.20 | $181.76 | $213.99 | $190.34 | 1,454,631 |
| 2018-09-19 | $225.73 | $225.73 | $205.56 | $207.99 | $184.59 | 785,281 |
| 2018-09-18 | $236.29 | $237.81 | $225.07 | $226.15 | $200.71 | 425,012 |
| 2018-09-17 | $248.47 | $252.46 | $235.04 | $236.31 | $209.72 | 412,988 |
| 2018-09-14 | $251.99 | $253.90 | $246.00 | $248.98 | $220.97 | 173,915 |
| 2018-09-13 | $256.71 | $260.98 | $246.71 | $252.25 | $223.87 | 383,966 |
| 2018-09-12 | $250.91 | $257.43 | $250.82 | $255.94 | $227.14 | 233,658 |
| 2018-09-11 | $242.18 | $251.89 | $241.21 | $250.30 | $222.14 | 275,235 |
| 2018-09-10 | $238.76 | $246.50 | $237.02 | $242.18 | $214.93 | 239,955 |
| 2018-09-07 | $233.58 | $243.77 | $233.20 | $236.56 | $209.95 | 232,744 |
| 2018-09-06 | $236.24 | $237.43 | $230.28 | $234.61 | $208.21 | 162,379 |
| 2018-09-05 | $235.00 | $236.96 | $228.00 | $236.47 | $209.87 | 255,519 |
| 2018-09-04 | $231.00 | $236.98 | $229.83 | $235.49 | $209.00 | 210,851 |
| 2018-08-31 | $225.04 | $231.77 | $225.04 | $228.75 | $203.01 | 181,185 |
| 2018-08-30 | $223.87 | $229.26 | $223.87 | $225.74 | $200.34 | 110,732 |
| 2018-08-29 | $221.82 | $224.46 | $220.73 | $223.86 | $198.67 | 112,405 |
| 2018-08-28 | $228.74 | $228.74 | $220.15 | $221.60 | $196.67 | 201,422 |
| 2018-08-27 | $225.97 | $229.74 | $224.15 | $227.13 | $201.58 | 170,470 |
| 2018-08-24 | $224.81 | $225.78 | $221.71 | $224.79 | $199.50 | 92,634 |
| 2018-08-23 | $222.49 | $226.29 | $220.76 | $223.90 | $198.71 | 145,214 |
| 2018-08-22 | $213.98 | $223.14 | $213.02 | $222.06 | $197.08 | 194,557 |
| 2018-08-21 | $218.59 | $219.39 | $214.25 | $214.50 | $190.37 | 166,377 |
| 2018-08-20 | $212.26 | $218.00 | $211.53 | $217.51 | $193.04 | 176,756 |
| 2018-08-17 | $210.25 | $211.80 | $207.90 | $211.10 | $187.35 | 139,548 |
| 2018-08-16 | $212.01 | $213.30 | $207.46 | $210.25 | $186.60 | 127,304 |
| 2018-08-15 | $214.70 | $214.86 | $207.00 | $208.85 | $185.35 | 149,425 |
| 2018-08-14 | $207.69 | $215.82 | $207.18 | $214.70 | $190.54 | 216,651 |
| 2018-08-13 | $206.08 | $212.67 | $205.79 | $206.65 | $183.40 | 311,184 |
| 2018-08-10 | $201.66 | $209.37 | $201.32 | $204.69 | $181.66 | 296,456 |
| 2018-08-09 | $203.86 | $210.66 | $201.89 | $202.81 | $179.99 | 373,000 |
| 2018-08-08 | $207.01 | $209.81 | $197.99 | $203.86 | $180.92 | 328,852 |
| 2018-08-07 | $207.01 | $209.10 | $198.02 | $198.88 | $176.50 | 235,171 |
| 2018-08-06 | $212.88 | $213.84 | $201.00 | $205.05 | $181.98 | 376,671 |
| 2018-08-03 | $209.50 | $229.20 | $208.11 | $213.19 | $189.20 | 891,500 |
| 2018-08-02 | $169.29 | $177.26 | $169.29 | $175.01 | $155.32 | 252,498 |
| 2018-08-01 | $172.43 | $172.43 | $167.55 | $169.47 | $150.40 | 168,717 |
| 2018-07-31 | $169.79 | $174.04 | $168.83 | $171.68 | $152.36 | 176,694 |
| 2018-07-30 | $174.13 | $174.13 | $167.17 | $170.25 | $151.10 | 185,609 |
| 2018-07-27 | $176.50 | $176.50 | $171.17 | $174.69 | $155.04 | 140,133 |
| 2018-07-26 | $177.19 | $180.28 | $174.27 | $176.30 | $156.47 | 119,769 |
| 2018-07-25 | $173.54 | $182.82 | $173.54 | $177.34 | $157.39 | 218,473 |
| 2018-07-24 | $171.89 | $174.04 | $170.23 | $172.27 | $152.89 | 211,227 |
| 2018-07-23 | $171.25 | $173.80 | $168.26 | $170.52 | $151.34 | 190,503 |
| 2018-07-20 | $171.59 | $173.09 | $167.81 | $171.25 | $151.98 | 133,771 |
| 2018-07-19 | $166.22 | $172.27 | $166.22 | $171.65 | $152.34 | 112,651 |
| 2018-07-18 | $169.07 | $169.42 | $165.89 | $166.77 | $148.01 | 91,914 |
| 2018-07-17 | $166.10 | $169.40 | $165.74 | $168.29 | $149.36 | 127,916 |
| 2018-07-16 | $166.00 | $167.07 | $165.10 | $166.39 | $147.67 | 112,655 |
| 2018-07-13 | $166.49 | $167.97 | $164.65 | $166.00 | $147.32 | 113,350 |
| 2018-07-12 | $163.63 | $167.13 | $162.66 | $166.76 | $148.00 | 116,547 |
| 2018-07-11 | $163.17 | $165.23 | $161.28 | $163.81 | $145.38 | 137,619 |
| 2018-07-10 | $166.50 | $167.30 | $163.44 | $165.47 | $146.85 | 139,946 |
| 2018-07-09 | $168.94 | $169.72 | $163.09 | $166.25 | $147.55 | 155,680 |
| 2018-07-06 | $167.00 | $170.62 | $166.10 | $167.66 | $148.80 | 150,325 |
| 2018-07-05 | $159.98 | $167.25 | $159.03 | $166.56 | $147.82 | 226,192 |
| 2018-07-03 | $160.00 | $162.39 | $158.46 | $158.99 | $141.10 | 139,744 |
| 2018-07-02 | $160.15 | $162.51 | $154.12 | $159.39 | $141.46 | 269,883 |
| 2018-06-29 | $157.82 | $161.34 | $157.56 | $160.16 | $142.14 | 176,077 |
| 2018-06-28 | $154.25 | $157.50 | $153.17 | $157.27 | $139.58 | 134,716 |
| 2018-06-27 | $160.14 | $161.98 | $153.25 | $154.36 | $136.58 | 171,862 |
| 2018-06-26 | $153.93 | $162.93 | $152.85 | $160.21 | $141.75 | 210,736 |
| 2018-06-25 | $153.30 | $154.82 | $148.02 | $154.19 | $136.43 | 236,789 |
| 2018-06-22 | $155.01 | $159.40 | $152.50 | $154.81 | $136.97 | 373,701 |
| 2018-06-21 | $177.33 | $177.81 | $146.25 | $154.30 | $136.52 | 780,802 |
| 2018-06-20 | $172.47 | $179.52 | $172.17 | $176.53 | $156.19 | 293,715 |
| 2018-06-19 | $168.87 | $171.59 | $165.62 | $171.44 | $151.69 | 202,221 |
| 2018-06-18 | $163.25 | $169.97 | $163.17 | $169.56 | $150.03 | 188,627 |
| 2018-06-15 | $161.42 | $164.06 | $158.98 | $163.35 | $144.53 | 264,030 |
| 2018-06-14 | $157.05 | $162.41 | $157.05 | $161.71 | $143.08 | 146,126 |
| 2018-06-13 | $158.41 | $158.65 | $155.60 | $157.30 | $139.18 | 209,413 |
| 2018-06-12 | $152.90 | $158.67 | $152.90 | $157.62 | $139.46 | 198,646 |
| 2018-06-11 | $150.00 | $153.30 | $149.11 | $152.67 | $135.08 | 166,828 |
| 2018-06-08 | $151.65 | $152.88 | $146.03 | $148.80 | $131.66 | 222,070 |
| 2018-06-07 | $155.73 | $156.08 | $147.16 | $152.30 | $134.75 | 232,714 |
| 2018-06-06 | $153.90 | $156.50 | $153.07 | $155.69 | $137.75 | 137,583 |
| 2018-06-05 | $152.32 | $155.35 | $151.54 | $153.55 | $135.86 | 178,504 |
| 2018-06-04 | $152.83 | $153.91 | $149.59 | $152.97 | $135.35 | 237,182 |
| 2018-06-01 | $147.08 | $149.68 | $144.63 | $149.01 | $131.84 | 163,844 |
| 2018-05-31 | $146.69 | $147.74 | $144.10 | $146.49 | $129.61 | 161,773 |
| 2018-05-30 | $144.60 | $147.48 | $143.90 | $146.27 | $129.42 | 166,387 |
| 2018-05-29 | $140.42 | $144.24 | $140.07 | $143.74 | $127.18 | 161,643 |
| 2018-05-25 | $141.04 | $141.34 | $139.05 | $140.58 | $124.38 | 151,903 |
| 2018-05-24 | $138.98 | $141.14 | $136.91 | $140.93 | $124.69 | 201,136 |
| 2018-05-23 | $135.50 | $138.42 | $135.50 | $136.80 | $121.04 | 98,767 |
| 2018-05-22 | $136.78 | $137.13 | $134.19 | $135.82 | $120.17 | 126,729 |
| 2018-05-21 | $134.02 | $137.11 | $132.40 | $136.83 | $121.07 | 135,588 |
| 2018-05-18 | $134.24 | $134.60 | $130.02 | $133.01 | $117.69 | 142,909 |
| 2018-05-17 | $130.45 | $133.34 | $130.21 | $132.91 | $117.60 | 159,280 |
| 2018-05-16 | $128.91 | $131.84 | $128.31 | $130.20 | $115.20 | 174,801 |
| 2018-05-15 | $124.58 | $128.92 | $123.44 | $128.75 | $113.92 | 166,307 |
| 2018-05-14 | $127.89 | $128.35 | $124.00 | $125.15 | $110.73 | 219,459 |
| 2018-05-11 | $122.16 | $127.69 | $122.16 | $127.55 | $112.86 | 236,204 |
| 2018-05-10 | $118.66 | $122.95 | $117.84 | $122.04 | $107.98 | 201,497 |
| 2018-05-09 | $118.86 | $119.01 | $114.69 | $118.65 | $104.98 | 233,566 |
| 2018-05-08 | $116.32 | $119.61 | $115.50 | $118.50 | $104.85 | 193,212 |
| 2018-05-07 | $121.90 | $122.42 | $115.64 | $116.67 | $103.23 | 276,902 |
| 2018-05-04 | $113.63 | $126.60 | $113.63 | $121.46 | $107.47 | 614,988 |
| 2018-05-03 | $99.33 | $99.72 | $97.49 | $99.34 | $87.90 | 211,203 |
| 2018-05-02 | $96.46 | $99.66 | $95.88 | $99.33 | $87.89 | 160,598 |
| 2018-05-01 | $100.37 | $100.48 | $96.50 | $96.76 | $85.61 | 230,791 |
| 2018-04-30 | $101.26 | $101.26 | $100.01 | $100.38 | $88.82 | 125,872 |
| 2018-04-27 | $101.39 | $101.91 | $100.63 | $101.24 | $89.58 | 109,536 |
| 2018-04-26 | $100.17 | $101.30 | $98.91 | $100.99 | $89.36 | 117,684 |
| 2018-04-25 | $99.79 | $100.64 | $98.99 | $99.81 | $88.31 | 107,319 |
| 2018-04-24 | $98.82 | $100.16 | $98.42 | $99.78 | $88.28 | 122,801 |
| 2018-04-23 | $98.83 | $99.12 | $97.28 | $97.99 | $86.70 | 110,471 |
| 2018-04-20 | $96.79 | $99.77 | $96.30 | $98.89 | $87.50 | 151,093 |
| 2018-04-19 | $102.11 | $102.69 | $96.36 | $97.04 | $85.86 | 338,902 |
| 2018-04-18 | $103.35 | $103.87 | $101.64 | $102.84 | $90.99 | 306,318 |
| 2018-04-17 | $100.84 | $103.30 | $100.63 | $103.21 | $91.32 | 107,940 |
| 2018-04-16 | $99.00 | $101.12 | $98.72 | $100.66 | $89.06 | 116,185 |
| 2018-04-13 | $98.22 | $98.70 | $97.35 | $98.32 | $86.99 | 113,452 |
| 2018-04-12 | $100.12 | $100.25 | $97.70 | $97.80 | $86.53 | 182,888 |
| 2018-04-11 | $99.68 | $99.98 | $97.26 | $99.49 | $88.03 | 163,373 |
| 2018-04-10 | $97.20 | $99.92 | $96.65 | $99.63 | $88.15 | 183,469 |
| 2018-04-09 | $98.01 | $98.20 | $95.61 | $96.64 | $85.51 | 155,506 |
| 2018-04-06 | $96.37 | $98.51 | $95.14 | $97.26 | $86.05 | 219,535 |
| 2018-04-05 | $95.25 | $97.97 | $94.65 | $96.69 | $85.55 | 195,018 |
| 2018-04-04 | $91.19 | $94.92 | $90.69 | $94.48 | $83.60 | 172,535 |
| 2018-04-03 | $92.23 | $92.82 | $90.83 | $91.90 | $81.31 | 163,901 |
| 2018-04-02 | $93.65 | $94.60 | $91.01 | $91.93 | $81.34 | 226,328 |
| 2018-03-29 | $92.48 | $94.40 | $91.35 | $93.45 | $82.68 | 232,909 |
| 2018-03-28 | $88.99 | $91.83 | $88.74 | $91.54 | $80.99 | 227,944 |
| 2018-03-27 | $89.86 | $90.55 | $88.94 | $89.57 | $78.84 | 166,583 |
| 2018-03-26 | $89.69 | $90.23 | $88.94 | $89.86 | $79.09 | 254,090 |
| 2018-03-23 | $89.39 | $90.12 | $87.40 | $88.76 | $78.12 | 175,935 |
| 2018-03-22 | $91.05 | $91.47 | $89.45 | $89.85 | $79.08 | 134,061 |
| 2018-03-21 | $91.16 | $92.13 | $89.20 | $90.45 | $79.61 | 309,365 |
| 2018-03-20 | $90.12 | $91.62 | $89.55 | $90.95 | $80.05 | 206,699 |
| 2018-03-19 | $89.88 | $90.30 | $88.81 | $90.00 | $79.22 | 197,991 |
| 2018-03-16 | $89.25 | $90.61 | $88.36 | $89.89 | $79.12 | 189,011 |
| 2018-03-15 | $90.57 | $90.57 | $88.95 | $89.31 | $78.61 | 104,757 |
| 2018-03-14 | $90.36 | $91.37 | $89.02 | $90.17 | $79.37 | 163,292 |
| 2018-03-13 | $88.72 | $90.39 | $88.46 | $89.80 | $79.04 | 173,223 |
| 2018-03-12 | $89.53 | $91.54 | $87.90 | $88.29 | $77.71 | 205,673 |
| 2018-03-09 | $85.14 | $89.17 | $84.78 | $88.96 | $78.30 | 225,200 |
| 2018-03-08 | $89.92 | $90.00 | $84.14 | $84.45 | $74.33 | 372,613 |
| 2018-03-07 | $79.89 | $92.91 | $79.04 | $88.36 | $77.77 | 1,413,454 |
| 2018-03-06 | $67.36 | $69.21 | $65.36 | $67.51 | $59.42 | 200,851 |
| 2018-03-05 | $65.60 | $67.60 | $65.22 | $67.15 | $59.10 | 160,922 |
| 2018-03-02 | $63.30 | $65.73 | $63.24 | $65.52 | $57.67 | 116,625 |
| 2018-03-01 | $63.78 | $64.34 | $61.96 | $63.32 | $55.73 | 89,994 |
| 2018-02-28 | $63.91 | $64.97 | $63.65 | $63.79 | $56.15 | 104,048 |
| 2018-02-27 | $66.95 | $66.95 | $63.39 | $63.53 | $55.92 | 134,118 |
| 2018-02-26 | $66.66 | $67.49 | $66.26 | $67.13 | $59.09 | 66,338 |
| 2018-02-23 | $66.29 | $66.77 | $65.39 | $66.48 | $58.51 | 42,738 |
| 2018-02-22 | $66.93 | $67.17 | $65.70 | $65.93 | $58.03 | 58,579 |
| 2018-02-21 | $66.70 | $67.00 | $65.87 | $66.75 | $58.75 | 53,478 |
| 2018-02-20 | $68.92 | $69.00 | $66.46 | $66.50 | $58.53 | 86,330 |
| 2018-02-16 | $69.10 | $70.12 | $68.61 | $69.11 | $60.83 | 71,573 |
| 2018-02-15 | $68.91 | $69.86 | $68.47 | $69.17 | $60.88 | 86,474 |
| 2018-02-14 | $66.55 | $69.15 | $66.55 | $68.83 | $60.58 | 79,796 |
| 2018-02-13 | $65.94 | $67.29 | $65.71 | $66.85 | $58.84 | 82,191 |
| 2018-02-12 | $66.72 | $67.50 | $65.33 | $66.16 | $58.23 | 82,660 |
| 2018-02-09 | $67.13 | $67.40 | $65.20 | $66.70 | $58.71 | 78,980 |
| 2018-02-08 | $66.84 | $67.79 | $66.65 | $66.75 | $58.75 | 87,612 |
| 2018-02-07 | $66.44 | $67.13 | $65.65 | $66.68 | $58.69 | 107,187 |
| 2018-02-06 | $65.34 | $67.67 | $65.06 | $66.44 | $58.48 | 79,110 |
| 2018-02-05 | $66.42 | $67.86 | $65.27 | $66.21 | $58.28 | 133,433 |
| 2018-02-02 | $67.90 | $68.64 | $66.60 | $66.90 | $58.88 | 91,140 |
| 2018-02-01 | $68.67 | $68.92 | $67.75 | $68.00 | $59.85 | 142,270 |
| 2018-01-31 | $70.22 | $70.22 | $68.35 | $68.71 | $60.48 | 73,048 |
| 2018-01-30 | $70.24 | $70.58 | $69.01 | $70.21 | $61.80 | 83,486 |
| 2018-01-29 | $70.86 | $71.58 | $70.22 | $70.30 | $61.88 | 62,551 |
| 2018-01-26 | $71.97 | $71.97 | $70.00 | $70.96 | $62.46 | 77,807 |
| 2018-01-25 | $72.10 | $72.46 | $71.29 | $71.94 | $63.32 | 107,586 |
| 2018-01-24 | $73.04 | $73.94 | $71.44 | $72.02 | $63.39 | 57,374 |
| 2018-01-23 | $72.82 | $72.82 | $72.01 | $72.55 | $63.86 | 80,494 |
| 2018-01-22 | $72.89 | $73.75 | $71.90 | $72.81 | $64.09 | 42,587 |
| 2018-01-19 | $71.92 | $73.16 | $71.92 | $73.14 | $64.38 | 54,376 |
| 2018-01-18 | $73.07 | $73.07 | $71.41 | $72.14 | $63.50 | 52,882 |
| 2018-01-17 | $72.42 | $73.79 | $72.00 | $73.40 | $64.61 | 76,196 |
| 2018-01-16 | $73.12 | $74.29 | $72.26 | $72.27 | $63.61 | 139,548 |
| 2018-01-12 | $72.26 | $73.20 | $72.06 | $72.85 | $64.12 | 76,304 |
| 2018-01-11 | $71.35 | $72.44 | $71.01 | $72.16 | $63.51 | 66,941 |
| 2018-01-10 | $71.08 | $71.45 | $70.54 | $71.37 | $62.82 | 83,648 |
| 2018-01-09 | $70.41 | $72.32 | $70.41 | $71.22 | $62.69 | 97,428 |
| 2018-01-08 | $69.93 | $71.10 | $69.00 | $70.59 | $62.13 | 59,805 |
| 2018-01-05 | $70.57 | $70.66 | $69.36 | $70.09 | $61.69 | 91,054 |
| 2018-01-04 | $71.34 | $71.87 | $70.32 | $70.57 | $62.11 | 93,003 |
| 2018-01-03 | $72.48 | $73.02 | $70.83 | $71.06 | $62.55 | 100,944 |
| 2018-01-02 | $69.88 | $72.72 | $69.88 | $72.51 | $63.82 | 162,128 |
| 2017-12-29 | $70.25 | $70.48 | $69.70 | $69.81 | $61.45 | 87,592 |
| 2017-12-28 | $71.56 | $72.59 | $69.83 | $70.26 | $61.84 | 101,113 |
| 2017-12-27 | $73.00 | $73.29 | $71.50 | $71.62 | $63.04 | 54,999 |
| 2017-12-26 | $72.34 | $73.41 | $72.03 | $72.74 | $64.02 | 73,664 |
| 2017-12-22 | $71.87 | $72.88 | $71.58 | $72.64 | $63.94 | 58,942 |
| 2017-12-21 | $71.70 | $72.64 | $71.47 | $72.06 | $63.43 | 66,291 |
| 2017-12-20 | $72.87 | $72.87 | $71.79 | $72.06 | $63.01 | 72,367 |
| 2017-12-19 | $73.61 | $74.78 | $72.46 | $72.58 | $63.46 | 63,248 |
| 2017-12-18 | $73.86 | $74.38 | $72.56 | $73.46 | $64.23 | 98,034 |
| 2017-12-15 | $71.89 | $73.58 | $71.89 | $73.52 | $64.28 | 258,178 |
| 2017-12-14 | $72.68 | $72.89 | $71.50 | $71.76 | $62.74 | 80,392 |
| 2017-12-13 | $71.54 | $73.83 | $70.61 | $72.79 | $63.64 | 137,164 |
| 2017-12-12 | $73.25 | $73.25 | $70.88 | $71.53 | $62.54 | 90,309 |
| 2017-12-11 | $72.90 | $73.55 | $72.54 | $73.22 | $64.02 | 129,181 |
| 2017-12-08 | $72.03 | $73.60 | $72.03 | $72.88 | $63.72 | 162,026 |
| 2017-12-07 | $66.47 | $71.62 | $66.47 | $71.40 | $62.43 | 312,114 |
| 2017-12-06 | $67.00 | $67.06 | $65.39 | $65.53 | $57.30 | 135,986 |
| 2017-12-05 | $65.91 | $67.23 | $65.56 | $66.94 | $58.53 | 101,052 |
| 2017-12-04 | $66.98 | $67.35 | $64.80 | $65.71 | $57.45 | 144,256 |
| 2017-12-01 | $68.52 | $68.54 | $66.55 | $66.61 | $58.24 | 160,576 |
| 2017-11-30 | $68.99 | $69.12 | $68.28 | $68.53 | $59.92 | 86,201 |
| 2017-11-29 | $68.84 | $69.10 | $68.35 | $68.92 | $60.26 | 58,772 |
| 2017-11-28 | $68.75 | $69.50 | $68.28 | $68.84 | $60.19 | 108,220 |
| 2017-11-27 | $68.15 | $68.59 | $67.85 | $68.32 | $59.74 | 252,604 |
| 2017-11-24 | $68.45 | $68.68 | $67.66 | $68.32 | $59.74 | 29,169 |
| 2017-11-22 | $69.27 | $69.38 | $68.20 | $68.48 | $59.88 | 55,322 |
| 2017-11-21 | $68.91 | $69.47 | $68.74 | $69.36 | $60.65 | 92,008 |
| 2017-11-20 | $67.06 | $69.24 | $66.14 | $68.98 | $60.31 | 130,791 |
| 2017-11-17 | $64.86 | $67.40 | $64.86 | $67.03 | $58.61 | 375,604 |
| 2017-11-16 | $66.95 | $67.30 | $63.81 | $64.97 | $56.81 | 238,885 |
| 2017-11-15 | $67.34 | $67.56 | $66.30 | $66.84 | $58.44 | 118,498 |
| 2017-11-14 | $66.60 | $68.56 | $66.30 | $67.83 | $59.31 | 160,913 |
| 2017-11-13 | $68.76 | $68.84 | $66.69 | $66.93 | $58.52 | 202,804 |
| 2017-11-10 | $68.88 | $70.23 | $68.77 | $69.28 | $60.58 | 96,082 |
| 2017-11-09 | $70.32 | $70.32 | $68.61 | $69.40 | $60.68 | 206,271 |
| 2017-11-08 | $64.44 | $71.73 | $63.91 | $70.24 | $61.41 | 347,816 |
| 2017-11-07 | $61.59 | $62.14 | $60.69 | $61.19 | $53.50 | 145,590 |
| 2017-11-06 | $61.58 | $62.09 | $60.89 | $61.26 | $53.56 | 72,101 |
| 2017-11-03 | $61.61 | $62.09 | $60.60 | $61.50 | $53.77 | 77,331 |
| 2017-11-02 | $61.91 | $62.24 | $61.71 | $61.85 | $54.08 | 55,751 |
| 2017-11-01 | $62.54 | $63.17 | $61.51 | $61.78 | $54.02 | 88,269 |
| 2017-10-31 | $61.30 | $62.61 | $61.30 | $62.40 | $54.56 | 78,770 |
| 2017-10-30 | $62.46 | $62.46 | $61.05 | $61.17 | $53.48 | 75,648 |
| 2017-10-27 | $63.13 | $63.14 | $62.31 | $62.41 | $54.57 | 112,187 |
| 2017-10-26 | $63.71 | $64.08 | $63.15 | $63.21 | $55.27 | 83,237 |
| 2017-10-25 | $63.05 | $63.93 | $62.21 | $63.55 | $55.57 | 81,249 |
| 2017-10-24 | $62.85 | $63.20 | $62.66 | $62.87 | $54.97 | 76,216 |
| 2017-10-23 | $62.75 | $63.29 | $62.35 | $63.09 | $55.16 | 61,009 |
| 2017-10-20 | $62.42 | $62.72 | $62.23 | $62.64 | $54.77 | 76,706 |
| 2017-10-19 | $62.52 | $62.52 | $61.80 | $62.06 | $54.26 | 60,738 |
| 2017-10-18 | $63.43 | $64.26 | $61.99 | $62.88 | $54.98 | 106,938 |
| 2017-10-17 | $63.05 | $63.94 | $62.95 | $63.43 | $55.46 | 133,364 |
| 2017-10-16 | $62.61 | $63.95 | $62.60 | $63.09 | $55.16 | 100,846 |
| 2017-10-13 | $62.02 | $62.90 | $61.49 | $62.11 | $54.31 | 84,265 |
| 2017-10-12 | $61.73 | $62.22 | $60.80 | $61.94 | $54.16 | 83,375 |
| 2017-10-11 | $61.31 | $62.12 | $61.06 | $61.81 | $54.04 | 96,067 |
| 2017-10-10 | $59.78 | $61.57 | $59.51 | $61.08 | $53.41 | 161,925 |
| 2017-10-09 | $60.47 | $60.82 | $59.23 | $59.66 | $52.16 | 52,256 |
| 2017-10-06 | $59.75 | $60.36 | $59.25 | $60.30 | $52.72 | 90,381 |
| 2017-10-05 | $61.24 | $61.31 | $59.86 | $59.98 | $52.44 | 89,712 |
| 2017-10-04 | $59.75 | $61.18 | $59.48 | $61.06 | $53.39 | 119,191 |
| 2017-10-03 | $59.56 | $60.45 | $59.44 | $59.70 | $52.20 | 88,621 |
| 2017-10-02 | $59.65 | $60.14 | $59.04 | $59.51 | $52.03 | 104,608 |
| 2017-09-29 | $59.66 | $60.18 | $58.72 | $59.37 | $51.91 | 109,508 |
| 2017-09-28 | $59.10 | $59.79 | $58.35 | $59.62 | $52.13 | 95,428 |
| 2017-09-27 | $57.73 | $59.24 | $57.59 | $59.10 | $51.67 | 89,724 |
| 2017-09-26 | $57.29 | $57.97 | $57.29 | $57.51 | $50.28 | 94,445 |
| 2017-09-25 | $56.52 | $57.42 | $56.31 | $57.32 | $50.12 | 84,645 |
| 2017-09-22 | $56.35 | $56.69 | $55.96 | $56.35 | $49.27 | 60,410 |
| 2017-09-21 | $57.56 | $57.68 | $55.99 | $56.18 | $49.12 | 87,605 |
| 2017-09-20 | $57.58 | $57.81 | $57.24 | $57.52 | $50.01 | 81,032 |
| 2017-09-19 | $58.19 | $58.64 | $57.44 | $57.65 | $50.12 | 93,122 |
| 2017-09-18 | $57.00 | $58.37 | $56.75 | $58.14 | $50.55 | 139,746 |
| 2017-09-15 | $56.00 | $56.73 | $55.20 | $56.48 | $49.10 | 276,567 |
| 2017-09-14 | $54.42 | $54.90 | $54.28 | $54.82 | $47.66 | 131,180 |
| 2017-09-13 | $55.28 | $55.43 | $54.23 | $54.31 | $47.22 | 111,575 |
| 2017-09-12 | $55.27 | $55.48 | $54.96 | $55.23 | $48.02 | 47,016 |
| 2017-09-11 | $55.62 | $55.97 | $55.06 | $55.43 | $48.19 | 70,302 |
| 2017-09-08 | $55.44 | $55.83 | $55.07 | $55.32 | $48.10 | 66,183 |
| 2017-09-07 | $55.26 | $55.65 | $54.48 | $55.51 | $48.26 | 135,787 |
| 2017-09-06 | $55.05 | $55.27 | $54.06 | $55.19 | $47.98 | 116,547 |
| 2017-09-05 | $55.61 | $56.05 | $54.13 | $54.84 | $47.68 | 118,392 |
| 2017-09-01 | $56.64 | $56.64 | $55.41 | $55.67 | $48.40 | 62,276 |
| 2017-08-31 | $55.75 | $56.70 | $55.12 | $56.62 | $49.23 | 78,611 |
| 2017-08-30 | $55.06 | $55.82 | $54.96 | $55.53 | $48.28 | 92,448 |
| 2017-08-29 | $55.06 | $55.32 | $54.65 | $55.08 | $47.89 | 76,982 |
| 2017-08-28 | $55.80 | $55.80 | $54.98 | $55.29 | $48.07 | 83,152 |
| 2017-08-25 | $55.38 | $55.84 | $54.50 | $55.80 | $48.51 | 74,201 |
| 2017-08-24 | $55.40 | $55.55 | $54.80 | $55.39 | $48.16 | 84,093 |
| 2017-08-23 | $55.60 | $55.88 | $54.88 | $55.23 | $48.02 | 110,686 |
| 2017-08-22 | $55.66 | $56.11 | $55.27 | $55.72 | $48.44 | 167,422 |
| 2017-08-21 | $56.00 | $56.49 | $55.52 | $55.63 | $48.36 | 114,882 |
| 2017-08-18 | $55.58 | $56.41 | $54.90 | $55.82 | $48.53 | 203,111 |
| 2017-08-17 | $51.98 | $56.09 | $51.92 | $55.78 | $48.50 | 356,939 |
| 2017-08-16 | $52.15 | $52.15 | $51.16 | $51.63 | $44.89 | 113,148 |
| 2017-08-15 | $50.54 | $52.37 | $50.18 | $52.03 | $45.23 | 245,666 |
| 2017-08-14 | $50.85 | $51.15 | $49.81 | $50.45 | $43.86 | 140,922 |
| 2017-08-11 | $49.29 | $51.07 | $45.93 | $50.87 | $44.23 | 174,473 |
| 2017-08-10 | $49.89 | $51.04 | $49.60 | $49.75 | $43.25 | 199,680 |
| 2017-08-09 | $44.22 | $50.31 | $44.22 | $50.02 | $43.49 | 427,704 |
| 2017-08-08 | $42.12 | $44.32 | $42.12 | $44.21 | $38.44 | 135,683 |
| 2017-08-07 | $42.40 | $42.65 | $41.87 | $42.16 | $36.65 | 77,012 |
| 2017-08-04 | $41.62 | $42.63 | $41.24 | $42.40 | $36.86 | 77,149 |
| 2017-08-03 | $42.58 | $43.31 | $41.46 | $41.50 | $36.08 | 104,271 |
| 2017-08-02 | $43.04 | $43.05 | $42.45 | $42.59 | $37.03 | 94,284 |
| 2017-08-01 | $42.92 | $43.11 | $42.38 | $43.03 | $37.41 | 87,077 |
| 2017-07-31 | $43.02 | $43.09 | $42.53 | $42.69 | $37.11 | 107,148 |
| 2017-07-28 | $42.90 | $43.06 | $42.41 | $42.93 | $37.32 | 87,385 |
| 2017-07-27 | $43.21 | $43.21 | $42.38 | $42.89 | $37.29 | 106,915 |
| 2017-07-26 | $43.12 | $43.32 | $42.94 | $43.13 | $37.50 | 65,557 |
| 2017-07-25 | $42.28 | $43.14 | $42.12 | $43.08 | $37.45 | 83,975 |
| 2017-07-24 | $42.11 | $42.19 | $41.56 | $42.04 | $36.55 | 65,005 |
| 2017-07-21 | $42.03 | $42.40 | $41.83 | $42.11 | $36.61 | 65,736 |
| 2017-07-20 | $41.23 | $41.90 | $40.84 | $41.83 | $36.37 | 92,887 |
| 2017-07-19 | $41.13 | $41.92 | $41.00 | $41.18 | $35.80 | 90,742 |
| 2017-07-18 | $41.27 | $41.27 | $40.79 | $40.94 | $35.59 | 102,452 |
| 2017-07-17 | $40.86 | $41.55 | $40.77 | $41.39 | $35.98 | 79,675 |
| 2017-07-14 | $40.31 | $41.07 | $40.16 | $40.91 | $35.57 | 95,475 |
| 2017-07-13 | $40.41 | $40.41 | $40.00 | $40.32 | $35.05 | 48,659 |
| 2017-07-12 | $40.72 | $41.14 | $40.14 | $40.42 | $35.14 | 48,969 |
| 2017-07-11 | $40.49 | $40.78 | $40.09 | $40.54 | $35.25 | 50,620 |
| 2017-07-10 | $41.05 | $41.05 | $40.32 | $40.33 | $35.06 | 41,608 |
| 2017-07-07 | $40.53 | $41.14 | $40.53 | $40.93 | $35.58 | 34,624 |
| 2017-07-06 | $40.90 | $41.38 | $40.35 | $40.43 | $35.15 | 70,934 |
| 2017-07-05 | $41.76 | $41.81 | $40.80 | $41.01 | $35.65 | 58,600 |
| 2017-07-03 | $41.59 | $42.02 | $41.28 | $41.77 | $36.31 | 38,942 |
| 2017-06-30 | $41.55 | $42.10 | $41.13 | $41.47 | $36.05 | 82,012 |
| 2017-06-29 | $41.73 | $42.42 | $41.09 | $41.31 | $35.91 | 40,165 |
| 2017-06-28 | $41.67 | $42.20 | $41.16 | $41.76 | $36.31 | 73,120 |
| 2017-06-27 | $41.49 | $42.00 | $41.33 | $41.45 | $36.04 | 47,479 |
| 2017-06-26 | $41.55 | $41.92 | $41.38 | $41.54 | $36.11 | 108,707 |
| 2017-06-23 | $41.36 | $41.84 | $41.31 | $41.48 | $36.06 | 78,935 |
| 2017-06-22 | $41.56 | $41.70 | $41.03 | $41.30 | $35.91 | 41,081 |
| 2017-06-21 | $41.81 | $41.85 | $41.28 | $41.54 | $36.11 | 43,372 |
| 2017-06-20 | $41.98 | $42.00 | $41.53 | $41.91 | $36.16 | 54,120 |
| 2017-06-19 | $42.62 | $42.62 | $41.88 | $41.99 | $36.23 | 43,478 |
| 2017-06-16 | $42.19 | $42.64 | $42.19 | $42.39 | $36.57 | 99,325 |
| 2017-06-15 | $42.31 | $42.67 | $42.13 | $42.63 | $36.78 | 42,655 |
| 2017-06-14 | $42.06 | $42.51 | $41.75 | $42.45 | $36.62 | 60,126 |
| 2017-06-13 | $41.95 | $42.23 | $41.50 | $42.07 | $36.30 | 50,145 |
| 2017-06-12 | $41.91 | $42.40 | $41.65 | $41.84 | $36.10 | 40,579 |
| 2017-06-09 | $41.36 | $42.00 | $41.34 | $41.95 | $36.19 | 55,449 |
| 2017-06-08 | $41.65 | $41.69 | $41.25 | $41.32 | $35.65 | 46,068 |
| 2017-06-07 | $41.67 | $41.67 | $41.38 | $41.62 | $35.91 | 27,937 |
| 2017-06-06 | $41.60 | $41.96 | $41.39 | $41.72 | $35.99 | 43,574 |
| 2017-06-05 | $42.33 | $42.33 | $41.43 | $41.60 | $35.89 | 58,784 |
| 2017-06-02 | $42.46 | $43.21 | $42.19 | $42.35 | $36.54 | 76,581 |
| 2017-06-01 | $41.58 | $42.46 | $41.28 | $42.46 | $36.63 | 54,530 |
| 2017-05-31 | $41.11 | $41.81 | $41.01 | $41.61 | $35.90 | 67,686 |
| 2017-05-30 | $41.13 | $41.41 | $40.55 | $41.07 | $35.43 | 86,230 |
| 2017-05-26 | $41.52 | $41.80 | $41.20 | $41.57 | $35.86 | 61,504 |
| 2017-05-25 | $42.28 | $42.28 | $41.23 | $41.55 | $35.85 | 89,522 |
| 2017-05-24 | $42.37 | $42.66 | $41.93 | $42.11 | $36.33 | 92,920 |
| 2017-05-23 | $42.94 | $42.94 | $42.10 | $42.39 | $36.57 | 97,254 |
| 2017-05-22 | $43.02 | $43.24 | $42.34 | $42.86 | $36.98 | 74,142 |
| 2017-05-19 | $43.19 | $43.39 | $42.30 | $42.80 | $36.93 | 101,713 |
| 2017-05-18 | $43.95 | $44.00 | $43.07 | $43.20 | $37.27 | 112,957 |
| 2017-05-17 | $44.86 | $44.98 | $44.02 | $44.06 | $38.01 | 92,331 |
| 2017-05-16 | $45.43 | $45.45 | $44.81 | $45.24 | $39.03 | 93,318 |
| 2017-05-15 | $45.78 | $45.78 | $45.14 | $45.42 | $39.19 | 80,527 |
| 2017-05-12 | $46.27 | $46.89 | $45.65 | $45.86 | $39.57 | 57,037 |
| 2017-05-11 | $46.56 | $46.56 | $45.71 | $46.39 | $40.02 | 79,656 |
| 2017-05-10 | $46.90 | $46.97 | $46.28 | $46.70 | $40.29 | 81,674 |
| 2017-05-09 | $47.11 | $47.22 | $46.60 | $46.80 | $40.38 | 76,036 |
| 2017-05-08 | $46.62 | $47.35 | $46.29 | $47.13 | $40.66 | 76,997 |
| 2017-05-05 | $45.10 | $46.99 | $43.30 | $46.62 | $40.22 | 199,149 |
| 2017-05-04 | $45.20 | $46.07 | $44.75 | $45.52 | $39.27 | 136,394 |
| 2017-05-03 | $44.89 | $45.26 | $44.54 | $45.08 | $38.89 | 88,797 |
| 2017-05-02 | $46.87 | $46.87 | $44.74 | $45.20 | $39.00 | 248,723 |
| 2017-05-01 | $46.55 | $47.17 | $46.03 | $46.83 | $40.40 | 50,530 |
| 2017-04-28 | $46.43 | $46.43 | $45.73 | $46.32 | $39.96 | 60,308 |
| 2017-04-27 | $46.66 | $46.92 | $46.22 | $46.36 | $40.00 | 70,271 |
| 2017-04-26 | $45.94 | $46.64 | $45.38 | $46.48 | $40.10 | 82,806 |
| 2017-04-25 | $45.36 | $46.35 | $44.79 | $45.94 | $39.63 | 75,411 |
| 2017-04-24 | $44.99 | $45.41 | $44.67 | $45.11 | $38.92 | 59,615 |
| 2017-04-21 | $44.37 | $45.17 | $44.37 | $44.60 | $38.48 | 88,181 |
| 2017-04-20 | $44.11 | $44.59 | $43.97 | $44.43 | $38.33 | 69,435 |
| 2017-04-19 | $44.33 | $44.33 | $43.83 | $43.95 | $37.92 | 56,721 |
| 2017-04-18 | $44.04 | $44.31 | $43.68 | $44.14 | $38.08 | 55,110 |
| 2017-04-17 | $43.53 | $44.06 | $43.30 | $43.99 | $37.95 | 41,991 |
| 2017-04-13 | $43.52 | $43.71 | $43.23 | $43.47 | $37.50 | 55,425 |
| 2017-04-12 | $43.76 | $43.95 | $43.36 | $43.57 | $37.59 | 57,907 |
| 2017-04-11 | $43.07 | $43.97 | $43.05 | $43.96 | $37.93 | 58,611 |
| 2017-04-10 | $43.22 | $43.49 | $42.83 | $42.98 | $37.08 | 96,926 |
| 2017-04-07 | $43.15 | $43.35 | $42.80 | $43.22 | $37.29 | 75,599 |
| 2017-04-06 | $43.48 | $43.48 | $42.74 | $43.04 | $37.13 | 98,629 |
| 2017-04-05 | $43.48 | $44.34 | $43.45 | $43.58 | $37.60 | 127,507 |
| 2017-04-04 | $43.99 | $44.07 | $42.98 | $43.46 | $37.50 | 106,958 |
| 2017-04-03 | $44.45 | $44.48 | $43.66 | $43.89 | $37.87 | 135,224 |
| 2017-03-31 | $44.03 | $44.87 | $43.91 | $44.37 | $38.28 | 162,419 |
| 2017-03-30 | $43.52 | $44.05 | $43.39 | $43.87 | $37.85 | 118,749 |
| 2017-03-29 | $43.39 | $43.87 | $43.33 | $43.75 | $37.75 | 68,861 |
| 2017-03-28 | $43.22 | $43.71 | $42.53 | $43.57 | $37.59 | 89,805 |
| 2017-03-27 | $42.37 | $43.41 | $41.90 | $43.26 | $37.32 | 80,385 |
| 2017-03-24 | $43.31 | $43.38 | $42.55 | $42.79 | $36.92 | 122,938 |
| 2017-03-23 | $43.17 | $43.51 | $42.96 | $43.15 | $37.23 | 99,717 |
| 2017-03-22 | $42.95 | $43.24 | $42.39 | $43.21 | $37.28 | 135,226 |
| 2017-03-21 | $43.43 | $43.50 | $42.62 | $42.88 | $36.99 | 115,419 |
| 2017-03-20 | $43.80 | $44.11 | $43.15 | $43.68 | $37.41 | 132,486 |
| 2017-03-17 | $43.43 | $43.83 | $43.15 | $43.58 | $37.32 | 170,329 |
| 2017-03-16 | $43.35 | $43.44 | $42.85 | $43.25 | $37.04 | 58,020 |
| 2017-03-15 | $42.40 | $43.73 | $42.39 | $43.17 | $36.97 | 145,006 |
| 2017-03-14 | $41.53 | $42.07 | $41.29 | $41.90 | $35.88 | 105,966 |
| 2017-03-13 | $41.77 | $42.07 | $41.48 | $41.79 | $35.79 | 165,731 |
| 2017-03-10 | $40.35 | $42.92 | $40.35 | $42.21 | $36.15 | 215,159 |
| 2017-03-09 | $43.98 | $44.25 | $43.25 | $43.38 | $37.15 | 165,900 |
| 2017-03-08 | $45.03 | $45.81 | $43.69 | $43.82 | $37.53 | 144,320 |
| 2017-03-07 | $45.01 | $45.76 | $44.77 | $44.80 | $38.37 | 98,320 |
| 2017-03-06 | $46.10 | $46.10 | $44.94 | $45.03 | $38.56 | 68,465 |
| 2017-03-03 | $45.97 | $46.36 | $45.24 | $46.11 | $39.49 | 50,380 |
| 2017-03-02 | $45.81 | $46.00 | $45.35 | $45.85 | $39.26 | 39,454 |
| 2017-03-01 | $45.13 | $45.69 | $44.99 | $45.60 | $39.05 | 69,391 |
| 2017-02-28 | $45.52 | $45.52 | $44.75 | $44.84 | $38.40 | 54,701 |
| 2017-02-27 | $44.83 | $45.57 | $44.76 | $45.37 | $38.85 | 54,296 |
| 2017-02-24 | $44.79 | $45.27 | $44.32 | $44.96 | $38.50 | 45,841 |
| 2017-02-23 | $45.60 | $45.89 | $44.97 | $45.00 | $38.54 | 38,309 |
| 2017-02-22 | $45.43 | $45.65 | $45.08 | $45.54 | $39.00 | 34,709 |
| 2017-02-21 | $44.77 | $45.95 | $44.77 | $45.27 | $38.77 | 77,725 |
| 2017-02-17 | $44.73 | $45.28 | $44.48 | $45.07 | $38.60 | 79,981 |
| 2017-02-16 | $44.78 | $44.99 | $44.24 | $44.73 | $38.31 | 56,961 |
| 2017-02-15 | $43.68 | $44.80 | $43.43 | $44.67 | $38.25 | 74,720 |
| 2017-02-14 | $43.61 | $44.05 | $43.50 | $43.74 | $37.46 | 48,705 |
| 2017-02-13 | $44.49 | $44.61 | $43.70 | $43.80 | $37.51 | 51,032 |
| 2017-02-10 | $43.33 | $44.53 | $43.00 | $44.22 | $37.87 | 74,086 |
| 2017-02-09 | $42.47 | $43.24 | $42.28 | $43.06 | $36.88 | 64,889 |
| 2017-02-08 | $42.22 | $42.60 | $41.90 | $42.56 | $36.45 | 50,165 |
| 2017-02-07 | $42.15 | $42.68 | $42.15 | $42.28 | $36.21 | 29,811 |
| 2017-02-06 | $42.39 | $42.41 | $41.87 | $42.13 | $36.08 | 38,719 |
| 2017-02-03 | $41.94 | $42.36 | $41.94 | $42.31 | $36.23 | 38,624 |
| 2017-02-02 | $42.46 | $42.46 | $41.82 | $41.86 | $35.85 | 47,113 |
| 2017-02-01 | $42.29 | $42.51 | $41.89 | $42.36 | $36.28 | 54,546 |
| 2017-01-31 | $41.70 | $42.38 | $41.49 | $42.17 | $36.11 | 70,027 |
| 2017-01-30 | $41.49 | $41.96 | $41.14 | $41.82 | $35.81 | 61,439 |
| 2017-01-27 | $41.65 | $41.83 | $41.56 | $41.80 | $35.80 | 43,868 |
| 2017-01-26 | $41.82 | $41.96 | $41.41 | $41.64 | $35.66 | 81,575 |
| 2017-01-25 | $41.81 | $42.01 | $41.48 | $41.84 | $35.83 | 52,772 |
| 2017-01-24 | $41.17 | $41.59 | $41.00 | $41.50 | $35.54 | 36,772 |
| 2017-01-23 | $41.12 | $41.53 | $40.89 | $41.22 | $35.30 | 51,186 |
| 2017-01-20 | $40.60 | $41.16 | $40.60 | $41.12 | $35.21 | 58,952 |
| 2017-01-19 | $41.24 | $41.24 | $40.42 | $40.60 | $34.77 | 38,196 |
| 2017-01-18 | $41.65 | $41.65 | $41.00 | $41.33 | $35.39 | 95,182 |
| 2017-01-17 | $41.71 | $42.36 | $41.13 | $41.36 | $35.42 | 68,572 |
| 2017-01-13 | $40.47 | $41.43 | $40.47 | $41.38 | $35.44 | 64,892 |
| 2017-01-12 | $41.03 | $41.13 | $40.23 | $40.50 | $34.68 | 64,590 |
| 2017-01-11 | $41.56 | $41.60 | $40.85 | $41.17 | $35.26 | 73,121 |
| 2017-01-10 | $40.95 | $41.70 | $40.94 | $41.57 | $35.60 | 76,109 |
| 2017-01-09 | $41.55 | $41.55 | $40.91 | $41.10 | $35.20 | 84,536 |
| 2017-01-06 | $41.90 | $42.20 | $41.42 | $41.43 | $35.48 | 75,094 |
| 2017-01-05 | $42.53 | $42.90 | $41.42 | $41.77 | $35.77 | 91,881 |
| 2017-01-04 | $42.18 | $42.77 | $41.93 | $42.58 | $36.46 | 101,962 |
| 2017-01-03 | $42.03 | $42.61 | $41.70 | $42.01 | $35.98 | 160,426 |
| 2016-12-30 | $42.05 | $42.05 | $41.52 | $41.63 | $35.65 | 31,303 |
| 2016-12-29 | $42.14 | $42.60 | $41.80 | $41.96 | $35.93 | 49,904 |
| 2016-12-28 | $42.28 | $42.47 | $42.14 | $42.27 | $36.20 | 30,380 |
| 2016-12-27 | $42.15 | $42.47 | $42.10 | $42.36 | $36.28 | 43,539 |
| 2016-12-23 | $42.11 | $42.58 | $41.89 | $42.15 | $36.10 | 26,950 |
| 2016-12-22 | $42.78 | $42.82 | $41.92 | $42.02 | $35.98 | 69,755 |
| 2016-12-21 | $42.21 | $43.15 | $42.21 | $43.00 | $36.82 | 76,787 |
| 2016-12-20 | $41.83 | $42.70 | $41.37 | $42.51 | $36.14 | 87,730 |
| 2016-12-19 | $41.23 | $41.80 | $41.13 | $41.72 | $35.46 | 55,432 |
| 2016-12-16 | $40.91 | $41.51 | $40.91 | $41.24 | $35.06 | 181,413 |
| 2016-12-15 | $40.46 | $41.04 | $39.97 | $40.74 | $34.63 | 64,480 |
| 2016-12-14 | $40.60 | $41.13 | $40.16 | $40.27 | $34.23 | 52,201 |
| 2016-12-13 | $40.79 | $41.05 | $40.62 | $40.77 | $34.66 | 46,135 |
| 2016-12-12 | $40.98 | $41.23 | $40.45 | $40.62 | $34.53 | 58,616 |
| 2016-12-09 | $40.91 | $41.19 | $40.69 | $40.94 | $34.80 | 89,307 |
| 2016-12-08 | $39.66 | $40.68 | $39.50 | $40.65 | $34.55 | 86,907 |
| 2016-12-07 | $39.32 | $39.82 | $39.21 | $39.79 | $33.82 | 53,830 |
| 2016-12-06 | $39.32 | $39.37 | $38.75 | $39.13 | $33.26 | 59,126 |
| 2016-12-05 | $38.78 | $39.41 | $38.78 | $39.25 | $33.36 | 58,587 |
| 2016-12-02 | $38.65 | $39.40 | $38.53 | $38.64 | $32.85 | 64,678 |
| 2016-12-01 | $38.91 | $39.34 | $38.43 | $38.81 | $32.99 | 91,394 |
| 2016-11-30 | $39.93 | $39.93 | $38.82 | $39.08 | $33.22 | 84,140 |
| 2016-11-29 | $39.65 | $40.23 | $39.61 | $40.03 | $34.03 | 54,612 |
| 2016-11-28 | $40.55 | $40.61 | $39.58 | $39.77 | $33.81 | 104,024 |
| 2016-11-25 | $40.58 | $41.00 | $40.18 | $40.63 | $34.54 | 48,973 |
| 2016-11-23 | $41.22 | $41.25 | $40.52 | $40.61 | $34.52 | 96,880 |
| 2016-11-22 | $40.33 | $41.43 | $40.33 | $41.38 | $35.17 | 89,758 |
| 2016-11-21 | $40.61 | $40.98 | $40.22 | $40.44 | $34.38 | 70,976 |
| 2016-11-18 | $40.33 | $40.73 | $40.11 | $40.68 | $34.58 | 121,322 |
| 2016-11-17 | $40.00 | $40.64 | $39.93 | $40.64 | $34.55 | 119,987 |
| 2016-11-16 | $39.17 | $39.86 | $39.11 | $39.72 | $33.76 | 100,489 |
| 2016-11-15 | $39.59 | $39.97 | $39.06 | $39.19 | $33.31 | 103,597 |
| 2016-11-14 | $38.67 | $39.29 | $38.29 | $39.11 | $33.24 | 102,498 |
| 2016-11-11 | $37.85 | $38.85 | $37.67 | $38.78 | $32.96 | 106,092 |
| 2016-11-10 | $38.98 | $38.98 | $37.70 | $38.13 | $32.41 | 122,677 |
| 2016-11-09 | $38.14 | $38.99 | $37.57 | $38.67 | $32.87 | 97,315 |
| 2016-11-08 | $38.69 | $39.20 | $38.32 | $38.70 | $32.90 | 75,892 |
| 2016-11-07 | $38.90 | $38.92 | $37.67 | $38.79 | $32.97 | 175,633 |
| 2016-11-04 | $37.00 | $38.85 | $36.70 | $38.50 | $32.73 | 244,098 |
| 2016-11-03 | $40.55 | $40.83 | $40.07 | $40.34 | $34.29 | 130,229 |
| 2016-11-02 | $40.94 | $40.96 | $40.30 | $40.54 | $34.46 | 96,444 |
| 2016-11-01 | $41.01 | $41.24 | $40.59 | $41.01 | $34.86 | 106,875 |
| 2016-10-31 | $41.02 | $41.12 | $40.53 | $41.06 | $34.90 | 72,841 |
| 2016-10-28 | $41.13 | $41.54 | $40.90 | $40.95 | $34.81 | 77,096 |
| 2016-10-27 | $41.24 | $41.52 | $40.97 | $41.28 | $35.09 | 81,312 |
| 2016-10-26 | $41.46 | $42.14 | $41.00 | $41.02 | $34.87 | 83,342 |
| 2016-10-25 | $41.28 | $41.95 | $41.28 | $41.64 | $35.40 | 65,557 |
| 2016-10-24 | $41.10 | $41.78 | $41.10 | $41.37 | $35.17 | 62,040 |
| 2016-10-21 | $40.90 | $41.07 | $40.63 | $40.89 | $34.76 | 63,843 |
| 2016-10-20 | $40.93 | $41.29 | $40.93 | $41.06 | $34.90 | 133,248 |
| 2016-10-19 | $40.60 | $41.16 | $40.42 | $41.12 | $34.95 | 96,085 |
| 2016-10-18 | $40.40 | $40.92 | $40.02 | $40.68 | $34.58 | 98,960 |
| 2016-10-17 | $39.75 | $40.25 | $39.75 | $40.13 | $34.11 | 91,812 |
| 2016-10-14 | $39.50 | $39.98 | $39.10 | $39.87 | $33.89 | 76,848 |
| 2016-10-13 | $39.23 | $39.64 | $39.14 | $39.53 | $33.60 | 70,120 |
| 2016-10-12 | $38.75 | $39.65 | $38.48 | $39.47 | $33.55 | 73,902 |
| 2016-10-11 | $38.86 | $38.95 | $38.36 | $38.75 | $32.94 | 71,541 |
| 2016-10-10 | $38.85 | $39.25 | $38.81 | $38.85 | $33.02 | 45,090 |
| 2016-10-07 | $39.34 | $39.47 | $38.60 | $38.88 | $33.05 | 93,893 |
| 2016-10-06 | $39.24 | $39.44 | $38.99 | $39.31 | $33.42 | 65,620 |
| 2016-10-05 | $38.80 | $39.29 | $38.80 | $39.11 | $33.24 | 68,022 |
| 2016-10-04 | $38.31 | $39.50 | $38.31 | $38.93 | $33.09 | 100,436 |
| 2016-10-03 | $37.87 | $38.22 | $37.49 | $38.08 | $32.37 | 91,643 |
| 2016-09-30 | $37.26 | $37.98 | $37.02 | $37.79 | $32.12 | 118,018 |
| 2016-09-29 | $37.49 | $37.52 | $37.04 | $37.09 | $31.53 | 67,053 |
| 2016-09-28 | $37.20 | $37.73 | $37.20 | $37.68 | $32.03 | 58,187 |
| 2016-09-27 | $37.90 | $37.90 | $36.81 | $37.18 | $31.60 | 140,207 |
| 2016-09-26 | $37.93 | $38.19 | $37.61 | $37.74 | $32.08 | 86,168 |
| 2016-09-23 | $38.06 | $38.33 | $37.94 | $38.20 | $32.47 | 89,916 |
| 2016-09-22 | $38.28 | $39.01 | $38.19 | $38.36 | $32.61 | 127,399 |
| 2016-09-21 | $37.80 | $38.52 | $37.59 | $38.02 | $32.32 | 149,569 |
| 2016-09-20 | $37.74 | $39.16 | $37.18 | $37.79 | $31.91 | 393,971 |
| 2016-09-19 | $37.02 | $37.92 | $37.02 | $37.61 | $31.76 | 102,849 |
| 2016-09-16 | $36.84 | $37.21 | $36.41 | $37.02 | $31.26 | 285,272 |
| 2016-09-15 | $36.22 | $36.93 | $36.22 | $36.79 | $31.07 | 67,528 |
| 2016-09-14 | $36.48 | $36.54 | $36.13 | $36.38 | $30.72 | 76,774 |
| 2016-09-13 | $36.87 | $37.02 | $36.25 | $36.31 | $30.66 | 82,896 |
| 2016-09-12 | $36.26 | $37.04 | $35.55 | $37.03 | $31.27 | 70,248 |
| 2016-09-09 | $36.88 | $36.92 | $36.20 | $36.41 | $30.75 | 86,217 |
| 2016-09-08 | $37.22 | $37.31 | $36.83 | $37.20 | $31.41 | 39,346 |
| 2016-09-07 | $37.15 | $37.43 | $37.01 | $37.38 | $31.57 | 85,989 |
| 2016-09-06 | $36.90 | $37.18 | $36.61 | $37.08 | $31.31 | 77,150 |
| 2016-09-02 | $36.90 | $37.20 | $36.69 | $37.03 | $31.27 | 51,737 |
| 2016-09-01 | $36.79 | $36.85 | $36.44 | $36.62 | $30.93 | 51,790 |
| 2016-08-31 | $36.85 | $37.10 | $36.59 | $36.77 | $31.05 | 105,480 |
| 2016-08-30 | $36.60 | $36.96 | $36.35 | $36.96 | $31.21 | 45,871 |
| 2016-08-29 | $36.40 | $36.88 | $36.40 | $36.72 | $31.01 | 45,704 |
| 2016-08-26 | $36.78 | $37.31 | $36.11 | $36.44 | $30.77 | 50,310 |
| 2016-08-25 | $36.22 | $36.85 | $36.05 | $36.73 | $31.02 | 51,883 |
| 2016-08-24 | $36.67 | $36.97 | $36.32 | $36.44 | $30.77 | 50,512 |
| 2016-08-23 | $36.81 | $36.94 | $36.64 | $36.71 | $31.00 | 30,799 |
| 2016-08-22 | $36.76 | $36.90 | $36.56 | $36.75 | $31.03 | 58,681 |
| 2016-08-19 | $36.72 | $36.89 | $36.37 | $36.79 | $31.07 | 233,592 |
| 2016-08-18 | $36.36 | $36.80 | $36.36 | $36.79 | $31.07 | 63,626 |
| 2016-08-17 | $36.17 | $36.65 | $36.04 | $36.29 | $30.65 | 52,022 |
| 2016-08-16 | $36.40 | $36.65 | $36.07 | $36.29 | $30.65 | 57,320 |
| 2016-08-15 | $35.90 | $36.66 | $35.77 | $36.49 | $30.82 | 103,555 |
| 2016-08-12 | $35.66 | $35.87 | $35.38 | $35.77 | $30.21 | 73,576 |
| 2016-08-11 | $35.19 | $35.57 | $35.19 | $35.53 | $30.00 | 43,411 |
| 2016-08-10 | $35.35 | $35.47 | $35.01 | $35.18 | $29.71 | 46,485 |
| 2016-08-09 | $35.26 | $35.54 | $35.07 | $35.24 | $29.76 | 89,365 |
| 2016-08-08 | $35.40 | $35.40 | $34.86 | $35.26 | $29.78 | 78,900 |
| 2016-08-05 | $35.09 | $35.64 | $34.76 | $35.42 | $29.91 | 72,164 |
| 2016-08-04 | $35.23 | $35.76 | $34.76 | $34.90 | $29.47 | 73,918 |
| 2016-08-03 | $35.08 | $35.29 | $34.64 | $35.25 | $29.77 | 80,836 |
| 2016-08-02 | $35.38 | $35.38 | $34.79 | $34.97 | $29.53 | 72,656 |
| 2016-08-01 | $35.17 | $35.87 | $34.75 | $35.29 | $29.80 | 101,146 |
| 2016-07-29 | $34.66 | $35.28 | $34.60 | $35.22 | $29.74 | 124,672 |
| 2016-07-28 | $34.62 | $34.79 | $34.54 | $34.57 | $29.19 | 46,328 |
| 2016-07-27 | $34.54 | $34.76 | $34.30 | $34.74 | $29.34 | 65,796 |
| 2016-07-26 | $34.25 | $34.77 | $34.25 | $34.53 | $29.16 | 62,245 |
| 2016-07-25 | $33.91 | $34.27 | $33.89 | $34.11 | $28.81 | 79,502 |
| 2016-07-22 | $33.85 | $34.14 | $33.81 | $33.98 | $28.70 | 48,867 |
| 2016-07-21 | $33.95 | $34.10 | $33.76 | $33.94 | $28.66 | 52,209 |
| 2016-07-20 | $34.06 | $34.28 | $33.75 | $33.91 | $28.64 | 46,461 |
| 2016-07-19 | $34.29 | $34.37 | $34.05 | $34.07 | $28.77 | 59,311 |
| 2016-07-18 | $33.95 | $34.42 | $33.95 | $34.29 | $28.96 | 54,174 |
| 2016-07-15 | $33.94 | $34.35 | $33.75 | $33.89 | $28.62 | 69,504 |
| 2016-07-14 | $34.23 | $34.34 | $33.79 | $33.80 | $28.54 | 35,775 |
| 2016-07-13 | $34.25 | $34.48 | $34.00 | $34.15 | $28.84 | 75,140 |
| 2016-07-12 | $34.43 | $34.56 | $34.07 | $34.24 | $28.92 | 64,905 |
| 2016-07-11 | $34.08 | $34.45 | $33.91 | $34.45 | $29.09 | 94,588 |
| 2016-07-08 | $34.04 | $34.34 | $33.54 | $34.18 | $28.86 | 212,080 |
| 2016-07-07 | $33.79 | $34.06 | $33.61 | $33.70 | $28.46 | 71,205 |
| 2016-07-06 | $33.29 | $33.85 | $32.74 | $33.73 | $28.48 | 88,470 |
| 2016-07-05 | $33.55 | $33.71 | $33.29 | $33.52 | $28.31 | 110,012 |
| 2016-07-01 | $33.19 | $33.58 | $33.10 | $33.53 | $28.32 | 88,899 |
| 2016-06-30 | $32.25 | $33.29 | $32.25 | $33.27 | $28.10 | 105,575 |
| 2016-06-29 | $32.10 | $32.30 | $31.93 | $32.20 | $27.19 | 126,899 |
| 2016-06-28 | $31.61 | $32.00 | $31.49 | $31.81 | $26.86 | 77,202 |
| 2016-06-27 | $31.80 | $31.80 | $31.15 | $31.48 | $26.58 | 99,953 |
| 2016-06-24 | $32.07 | $32.49 | $31.74 | $31.97 | $27.00 | 280,351 |
| 2016-06-23 | $32.74 | $32.87 | $32.39 | $32.83 | $27.72 | 80,098 |
| 2016-06-22 | $32.50 | $32.80 | $32.32 | $32.59 | $27.31 | 117,470 |
| 2016-06-21 | $32.67 | $33.15 | $32.39 | $32.59 | $27.31 | 100,798 |
| 2016-06-20 | $32.69 | $32.89 | $32.47 | $32.53 | $27.26 | 106,896 |
| 2016-06-17 | $32.98 | $33.09 | $32.33 | $32.38 | $27.14 | 99,669 |
| 2016-06-16 | $32.52 | $33.00 | $32.26 | $32.91 | $27.58 | 97,937 |
| 2016-06-15 | $32.98 | $32.98 | $32.54 | $32.58 | $27.31 | 87,565 |
| 2016-06-14 | $32.46 | $33.07 | $32.08 | $32.91 | $27.58 | 131,025 |
| 2016-06-13 | $32.83 | $33.05 | $32.49 | $32.53 | $27.26 | 81,236 |
| 2016-06-10 | $32.82 | $33.21 | $32.71 | $33.00 | $27.66 | 96,809 |
| 2016-06-09 | $33.04 | $33.07 | $32.75 | $32.98 | $27.64 | 75,057 |
| 2016-06-08 | $32.76 | $33.22 | $32.65 | $33.00 | $27.66 | 82,738 |
| 2016-06-07 | $33.07 | $33.34 | $32.47 | $32.87 | $27.55 | 175,980 |
| 2016-06-06 | $33.10 | $33.62 | $32.89 | $33.04 | $27.69 | 349,565 |
| 2016-06-03 | $32.39 | $33.00 | $32.21 | $32.93 | $27.60 | 117,035 |
| 2016-06-02 | $32.54 | $32.96 | $32.14 | $32.43 | $27.18 | 206,002 |
| 2016-06-01 | $31.83 | $33.11 | $31.57 | $32.70 | $27.41 | 494,214 |
| 2016-05-31 | $32.89 | $33.12 | $30.00 | $31.91 | $26.74 | 1,937,872 |
| 2016-05-27 | $34.56 | $34.80 | $32.66 | $32.78 | $27.47 | 311,766 |
| 2016-05-26 | $34.92 | $35.09 | $34.33 | $34.43 | $28.86 | 123,941 |
| 2016-05-25 | $34.62 | $35.07 | $34.52 | $34.94 | $29.28 | 53,656 |
| 2016-05-24 | $34.50 | $35.10 | $34.50 | $34.89 | $29.24 | 101,465 |
| 2016-05-23 | $34.14 | $34.47 | $34.11 | $34.26 | $28.71 | 72,056 |
| 2016-05-20 | $34.16 | $34.28 | $33.84 | $34.23 | $28.69 | 45,956 |
| 2016-05-19 | $33.82 | $34.09 | $33.56 | $34.02 | $28.51 | 54,628 |
| 2016-05-18 | $34.33 | $34.33 | $33.74 | $34.00 | $28.50 | 161,724 |
| 2016-05-17 | $34.79 | $35.04 | $34.06 | $34.42 | $28.85 | 116,101 |
| 2016-05-16 | $34.50 | $35.32 | $34.50 | $34.95 | $29.29 | 156,676 |
| 2016-05-13 | $34.93 | $35.10 | $34.40 | $34.50 | $28.91 | 94,864 |
| 2016-05-12 | $34.46 | $35.10 | $34.42 | $34.95 | $29.29 | 98,558 |
| 2016-05-11 | $34.62 | $34.69 | $34.26 | $34.39 | $28.82 | 85,054 |
| 2016-05-10 | $34.18 | $34.72 | $34.14 | $34.68 | $29.07 | 59,713 |
| 2016-05-09 | $33.77 | $34.28 | $33.52 | $34.21 | $28.67 | 75,289 |
| 2016-05-06 | $32.31 | $33.83 | $32.31 | $33.70 | $28.24 | 179,912 |
| 2016-05-05 | $34.27 | $34.27 | $32.08 | $32.23 | $27.01 | 238,284 |
| 2016-05-04 | $31.91 | $32.42 | $31.51 | $32.03 | $26.84 | 102,278 |
| 2016-05-03 | $31.76 | $32.38 | $31.76 | $31.96 | $26.79 | 107,419 |
| 2016-05-02 | $31.62 | $32.08 | $31.17 | $32.01 | $26.83 | 125,901 |
| 2016-04-29 | $31.31 | $31.64 | $31.03 | $31.53 | $26.43 | 91,451 |
| 2016-04-28 | $31.12 | $31.54 | $31.12 | $31.51 | $26.41 | 70,811 |
| 2016-04-27 | $30.74 | $31.50 | $30.52 | $31.43 | $26.34 | 116,873 |
| 2016-04-26 | $30.40 | $31.06 | $30.40 | $30.82 | $25.83 | 64,396 |
| 2016-04-25 | $30.47 | $30.59 | $30.25 | $30.41 | $25.49 | 44,475 |
| 2016-04-22 | $30.01 | $30.52 | $29.84 | $30.49 | $25.55 | 57,259 |
| 2016-04-21 | $30.65 | $30.66 | $29.92 | $29.92 | $25.08 | 38,543 |
| 2016-04-20 | $30.46 | $30.82 | $30.26 | $30.62 | $25.66 | 35,140 |
| 2016-04-19 | $30.94 | $31.21 | $30.30 | $30.47 | $25.54 | 103,920 |
| 2016-04-18 | $30.48 | $30.82 | $30.26 | $30.74 | $25.76 | 45,179 |
| 2016-04-15 | $30.25 | $30.71 | $30.00 | $30.31 | $25.40 | 76,110 |
| 2016-04-14 | $30.55 | $30.71 | $30.14 | $30.33 | $25.42 | 53,255 |
| 2016-04-13 | $30.12 | $30.72 | $29.91 | $30.48 | $25.55 | 61,012 |
| 2016-04-12 | $29.80 | $30.27 | $29.72 | $30.00 | $25.14 | 49,654 |
| 2016-04-11 | $30.06 | $30.38 | $29.79 | $29.81 | $24.98 | 44,316 |
| 2016-04-08 | $29.67 | $30.21 | $29.55 | $30.03 | $25.17 | 67,156 |
| 2016-04-07 | $29.59 | $30.04 | $29.32 | $29.55 | $24.77 | 75,888 |
| 2016-04-06 | $30.02 | $30.13 | $29.50 | $29.78 | $24.96 | 44,006 |
| 2016-04-05 | $29.91 | $30.13 | $29.72 | $29.88 | $25.04 | 56,261 |
| 2016-04-04 | $29.84 | $30.18 | $29.59 | $30.16 | $25.28 | 73,719 |
| 2016-04-01 | $30.10 | $30.36 | $29.85 | $30.06 | $25.19 | 63,378 |
| 2016-03-31 | $30.15 | $30.55 | $30.09 | $30.19 | $25.30 | 112,877 |
| 2016-03-30 | $29.77 | $30.09 | $29.39 | $29.98 | $25.13 | 108,731 |
| 2016-03-29 | $28.86 | $29.69 | $28.86 | $29.61 | $24.82 | 60,364 |
| 2016-03-28 | $29.23 | $29.35 | $28.70 | $28.97 | $24.28 | 50,083 |
| 2016-03-24 | $28.94 | $29.29 | $28.66 | $29.23 | $24.50 | 82,741 |
| 2016-03-23 | $28.92 | $29.34 | $28.70 | $29.01 | $24.31 | 94,986 |
| 2016-03-22 | $28.41 | $28.99 | $28.30 | $28.90 | $24.22 | 123,154 |
| 2016-03-21 | $28.79 | $28.96 | $28.34 | $28.47 | $23.86 | 90,381 |
| 2016-03-18 | $29.02 | $29.26 | $28.76 | $28.81 | $24.15 | 131,076 |
| 2016-03-17 | $28.27 | $29.00 | $28.22 | $28.87 | $24.20 | 112,370 |
| 2016-03-16 | $28.51 | $29.01 | $28.40 | $28.42 | $23.61 | 171,027 |
| 2016-03-15 | $28.34 | $28.63 | $27.90 | $28.51 | $23.69 | 250,449 |
| 2016-03-14 | $28.99 | $29.44 | $28.16 | $28.33 | $23.54 | 137,357 |
| 2016-03-11 | $28.36 | $29.48 | $27.64 | $29.02 | $24.11 | 573,149 |
| 2016-03-10 | $30.98 | $31.00 | $30.50 | $30.75 | $25.55 | 106,071 |
| 2016-03-09 | $30.67 | $30.81 | $30.35 | $30.75 | $25.55 | 103,442 |
| 2016-03-08 | $30.91 | $30.91 | $30.50 | $30.65 | $25.47 | 87,888 |
| 2016-03-07 | $30.39 | $30.97 | $30.32 | $30.94 | $25.71 | 155,800 |
| 2016-03-04 | $30.57 | $30.75 | $30.33 | $30.52 | $25.36 | 80,684 |
| 2016-03-03 | $30.55 | $30.80 | $30.39 | $30.59 | $25.42 | 54,508 |
| 2016-03-02 | $30.64 | $30.77 | $30.04 | $30.57 | $25.40 | 91,305 |
| 2016-03-01 | $30.71 | $30.78 | $30.29 | $30.76 | $25.56 | 81,100 |
| 2016-02-29 | $30.31 | $30.88 | $30.16 | $30.35 | $25.22 | 134,015 |
| 2016-02-26 | $30.93 | $31.20 | $30.13 | $30.34 | $25.21 | 114,782 |
| 2016-02-25 | $30.57 | $30.88 | $30.41 | $30.80 | $25.59 | 129,475 |
| 2016-02-24 | $29.70 | $30.46 | $29.39 | $30.42 | $25.28 | 129,861 |
| 2016-02-23 | $29.72 | $30.48 | $29.69 | $29.88 | $24.83 | 156,515 |
| 2016-02-22 | $29.63 | $29.85 | $29.28 | $29.68 | $24.66 | 223,917 |
| 2016-02-19 | $29.37 | $29.72 | $29.09 | $29.52 | $24.53 | 136,325 |
| 2016-02-18 | $29.37 | $29.60 | $29.11 | $29.36 | $24.40 | 83,965 |
| 2016-02-17 | $29.45 | $29.72 | $29.24 | $29.42 | $24.45 | 170,067 |
| 2016-02-16 | $29.45 | $29.48 | $29.02 | $29.17 | $24.24 | 141,608 |
| 2016-02-12 | $28.02 | $28.99 | $28.02 | $28.96 | $24.06 | 116,593 |
| 2016-02-11 | $27.76 | $28.19 | $27.52 | $27.91 | $23.19 | 60,341 |
| 2016-02-10 | $28.03 | $28.78 | $28.03 | $28.26 | $23.48 | 106,008 |
| 2016-02-09 | $28.03 | $28.31 | $27.12 | $27.86 | $23.15 | 116,445 |
| 2016-02-08 | $27.61 | $28.40 | $27.36 | $28.30 | $23.51 | 189,495 |
| 2016-02-05 | $27.73 | $28.38 | $27.43 | $27.89 | $23.17 | 105,702 |
| 2016-02-04 | $27.81 | $28.08 | $27.51 | $27.68 | $23.00 | 106,102 |
| 2016-02-03 | $28.87 | $28.87 | $27.69 | $27.97 | $23.24 | 93,074 |
| 2016-02-02 | $28.55 | $28.89 | $28.02 | $28.88 | $24.00 | 140,695 |
| 2016-02-01 | $28.78 | $29.06 | $28.20 | $28.79 | $23.92 | 200,441 |
| 2016-01-29 | $28.42 | $29.49 | $28.42 | $29.03 | $24.12 | 168,025 |
| 2016-01-28 | $28.93 | $29.03 | $28.59 | $28.68 | $23.83 | 49,343 |
| 2016-01-27 | $29.23 | $29.23 | $28.41 | $28.63 | $23.79 | 64,242 |
| 2016-01-26 | $28.49 | $29.32 | $28.40 | $29.23 | $24.29 | 134,130 |
| 2016-01-25 | $29.24 | $29.29 | $28.34 | $28.46 | $23.65 | 68,200 |
| 2016-01-22 | $28.92 | $29.45 | $28.74 | $29.21 | $24.27 | 144,542 |
| 2016-01-21 | $29.07 | $29.07 | $28.47 | $28.51 | $23.69 | 84,935 |
| 2016-01-20 | $28.73 | $29.12 | $27.98 | $28.86 | $23.98 | 85,086 |
| 2016-01-19 | $28.99 | $29.31 | $28.53 | $28.93 | $24.04 | 113,763 |
| 2016-01-15 | $28.63 | $28.85 | $28.09 | $28.72 | $23.86 | 119,664 |
| 2016-01-14 | $29.38 | $29.75 | $28.98 | $29.19 | $24.25 | 131,833 |
| 2016-01-13 | $30.21 | $30.30 | $29.10 | $29.36 | $24.40 | 146,661 |
| 2016-01-12 | $29.58 | $30.02 | $29.44 | $30.02 | $24.94 | 258,157 |
| 2016-01-11 | $28.80 | $30.23 | $28.77 | $29.40 | $24.43 | 185,903 |
| 2016-01-08 | $28.58 | $28.60 | $27.87 | $27.94 | $23.22 | 73,939 |
| 2016-01-07 | $28.83 | $29.09 | $28.24 | $28.46 | $23.65 | 50,534 |
| 2016-01-06 | $28.56 | $29.41 | $28.56 | $29.37 | $24.40 | 75,965 |
| 2016-01-05 | $28.75 | $29.15 | $27.74 | $29.03 | $24.12 | 158,378 |
| 2016-01-04 | $29.78 | $29.78 | $28.40 | $28.59 | $23.76 | 157,445 |
| 2015-12-31 | $30.28 | $30.75 | $30.24 | $30.38 | $25.24 | 90,772 |
| 2015-12-30 | $29.96 | $30.60 | $29.70 | $30.53 | $25.37 | 114,452 |
| 2015-12-29 | $30.68 | $30.87 | $29.70 | $29.87 | $24.82 | 160,937 |
| 2015-12-28 | $30.70 | $30.79 | $29.96 | $30.56 | $25.39 | 110,898 |
| 2015-12-24 | $31.04 | $31.25 | $30.87 | $30.98 | $25.74 | 42,025 |
| 2015-12-23 | $30.72 | $31.24 | $30.63 | $31.19 | $25.92 | 95,978 |
| 2015-12-22 | $30.54 | $30.81 | $30.25 | $30.72 | $25.32 | 75,504 |
| 2015-12-21 | $30.65 | $30.83 | $30.14 | $30.38 | $25.04 | 62,634 |
| 2015-12-18 | $30.18 | $30.69 | $30.18 | $30.51 | $25.15 | 195,020 |
| 2015-12-17 | $30.09 | $30.55 | $30.09 | $30.32 | $24.99 | 80,927 |
| 2015-12-16 | $29.87 | $30.00 | $29.47 | $29.90 | $24.65 | 65,188 |
| 2015-12-15 | $29.14 | $29.74 | $28.93 | $29.55 | $24.36 | 64,278 |
| 2015-12-14 | $28.96 | $29.13 | $28.69 | $28.86 | $23.79 | 85,762 |
| 2015-12-11 | $29.03 | $29.42 | $28.71 | $28.82 | $23.76 | 73,231 |
| 2015-12-10 | $29.43 | $29.79 | $29.28 | $29.46 | $24.28 | 69,359 |
| 2015-12-09 | $29.52 | $29.78 | $29.05 | $29.37 | $24.21 | 88,603 |
| 2015-12-08 | $29.43 | $29.83 | $29.19 | $29.64 | $24.43 | 67,367 |
| 2015-12-07 | $29.98 | $30.67 | $29.62 | $29.74 | $24.51 | 146,173 |
| 2015-12-04 | $29.88 | $30.10 | $29.51 | $29.85 | $24.61 | 135,547 |
| 2015-12-03 | $30.34 | $30.48 | $29.79 | $29.89 | $24.64 | 270,611 |
| 2015-12-02 | $30.00 | $30.46 | $29.95 | $30.33 | $25.00 | 102,516 |
| 2015-12-01 | $30.32 | $30.36 | $29.59 | $30.01 | $24.74 | 143,935 |
| 2015-11-30 | $30.85 | $31.23 | $29.59 | $30.32 | $24.99 | 231,961 |
| 2015-11-27 | $31.84 | $32.22 | $31.77 | $31.84 | $26.25 | 32,472 |
| 2015-11-25 | $31.55 | $31.99 | $31.41 | $31.87 | $26.27 | 59,623 |
| 2015-11-24 | $31.55 | $31.82 | $31.50 | $31.55 | $26.01 | 70,806 |
| 2015-11-23 | $31.03 | $32.01 | $31.00 | $31.77 | $26.19 | 100,739 |
| 2015-11-20 | $30.88 | $31.19 | $30.85 | $31.02 | $25.57 | 76,913 |
| 2015-11-19 | $30.81 | $31.13 | $30.45 | $30.64 | $25.26 | 53,152 |
| 2015-11-18 | $30.48 | $31.11 | $30.23 | $31.06 | $25.60 | 81,694 |
| 2015-11-17 | $31.05 | $31.25 | $29.81 | $30.24 | $24.93 | 146,618 |
| 2015-11-16 | $30.38 | $31.05 | $30.32 | $30.96 | $25.52 | 82,287 |
| 2015-11-13 | $31.03 | $31.10 | $30.30 | $30.30 | $24.98 | 100,772 |
| 2015-11-12 | $31.35 | $31.71 | $31.19 | $31.23 | $25.74 | 47,635 |
| 2015-11-11 | $31.94 | $31.94 | $31.50 | $31.54 | $26.00 | 78,184 |
| 2015-11-10 | $31.24 | $31.86 | $31.24 | $31.72 | $26.15 | 55,258 |
| 2015-11-09 | $31.98 | $31.98 | $30.96 | $31.34 | $25.83 | 97,507 |
| 2015-11-06 | $31.00 | $31.99 | $29.88 | $31.99 | $26.37 | 149,160 |
| 2015-11-05 | $30.01 | $31.48 | $29.94 | $31.07 | $25.61 | 248,483 |
| 2015-11-04 | $29.48 | $30.89 | $29.43 | $29.92 | $24.66 | 175,922 |
| 2015-11-03 | $29.34 | $29.67 | $29.19 | $29.52 | $24.33 | 136,553 |
| 2015-11-02 | $28.05 | $29.46 | $27.92 | $29.42 | $24.25 | 187,952 |
| 2015-10-30 | $27.98 | $28.25 | $27.94 | $27.97 | $23.06 | 223,770 |
| 2015-10-29 | $28.33 | $28.57 | $27.92 | $27.98 | $23.06 | 120,951 |
| 2015-10-28 | $28.09 | $28.67 | $28.07 | $28.60 | $23.58 | 88,914 |
| 2015-10-27 | $28.69 | $28.85 | $27.73 | $27.90 | $23.00 | 50,352 |
| 2015-10-26 | $28.78 | $29.02 | $28.74 | $28.89 | $23.81 | 38,431 |
| 2015-10-23 | $28.74 | $29.20 | $28.56 | $28.90 | $23.82 | 70,964 |
| 2015-10-22 | $28.52 | $29.38 | $28.47 | $28.55 | $23.53 | 104,258 |
| 2015-10-21 | $28.64 | $28.89 | $27.50 | $28.39 | $23.40 | 85,924 |
| 2015-10-20 | $28.95 | $29.05 | $28.59 | $28.61 | $23.58 | 106,390 |
| 2015-10-19 | $28.84 | $29.15 | $28.53 | $28.75 | $23.70 | 56,911 |
| 2015-10-16 | $29.04 | $29.08 | $28.59 | $28.82 | $23.76 | 36,524 |
| 2015-10-15 | $28.58 | $29.01 | $28.44 | $29.00 | $23.90 | 39,564 |
| 2015-10-14 | $28.68 | $28.91 | $28.40 | $28.45 | $23.45 | 44,869 |
| 2015-10-13 | $28.78 | $29.14 | $28.66 | $28.68 | $23.64 | 54,831 |
| 2015-10-12 | $28.87 | $29.04 | $28.81 | $28.87 | $23.80 | 45,169 |
| 2015-10-09 | $28.90 | $29.05 | $28.43 | $28.86 | $23.79 | 77,048 |
| 2015-10-08 | $28.77 | $29.14 | $28.67 | $28.88 | $23.81 | 79,457 |
| 2015-10-07 | $28.15 | $29.04 | $28.15 | $28.90 | $23.82 | 129,442 |
| 2015-10-06 | $29.03 | $29.26 | $28.06 | $28.16 | $23.21 | 127,893 |
| 2015-10-05 | $28.03 | $29.22 | $27.95 | $29.00 | $23.90 | 333,241 |
| 2015-10-02 | $26.57 | $27.06 | $26.14 | $27.02 | $22.27 | 126,103 |
| 2015-10-01 | $26.97 | $27.02 | $26.38 | $26.70 | $22.01 | 65,762 |
| 2015-09-30 | $27.49 | $27.56 | $26.80 | $26.86 | $22.14 | 96,189 |
| 2015-09-29 | $26.73 | $27.35 | $26.61 | $27.31 | $22.51 | 72,091 |
| 2015-09-28 | $27.53 | $27.56 | $26.59 | $26.71 | $22.02 | 98,281 |
| 2015-09-25 | $27.68 | $27.90 | $27.51 | $27.57 | $22.73 | 81,847 |
| 2015-09-24 | $27.50 | $27.71 | $27.34 | $27.53 | $22.69 | 75,727 |
| 2015-09-23 | $27.83 | $28.05 | $27.53 | $27.63 | $22.78 | 95,717 |
| 2015-09-22 | $28.27 | $28.27 | $27.50 | $27.73 | $22.86 | 203,547 |
| 2015-09-21 | $28.42 | $28.69 | $28.21 | $28.47 | $23.47 | 90,530 |
| 2015-09-18 | $28.44 | $28.74 | $28.03 | $28.20 | $23.25 | 270,913 |
| 2015-09-17 | $28.60 | $29.00 | $28.41 | $28.71 | $23.67 | 81,588 |
| 2015-09-16 | $28.70 | $28.70 | $28.33 | $28.56 | $23.54 | 119,194 |
| 2015-09-15 | $28.27 | $28.86 | $28.22 | $28.59 | $23.57 | 117,546 |
| 2015-09-14 | $28.56 | $28.56 | $28.07 | $28.18 | $23.23 | 89,210 |
| 2015-09-11 | $28.25 | $28.62 | $28.14 | $28.52 | $23.51 | 99,915 |
| 2015-09-10 | $28.14 | $28.49 | $28.11 | $28.34 | $23.36 | 87,959 |
| 2015-09-09 | $28.27 | $28.50 | $28.05 | $28.25 | $23.29 | 150,169 |
| 2015-09-08 | $28.41 | $28.49 | $27.96 | $28.04 | $23.11 | 109,598 |
Medifast Inc (MED) News Headlines
Recent Medifast Inc (MED) News
Similar Companies to Medifast Inc (MED) in the Personal Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bright Horizons Family Solutions Inc | BFAM | Personal Services | Consumer Cyclical | 50,000 |
| Service Corp International | SCI | Personal Services | Consumer Cyclical | 25,395 |
| Regis Corp | RGS | Personal Services | Consumer Cyclical | 20,000 |
| WW International Inc | WW | Personal Services | Consumer Cyclical | 11,000 |
| H&R Block Inc | HRB | Personal Services | Consumer Cyclical | 10,000 |
| Rollins Inc | ROL | Personal Services | Consumer Cyclical | 9,821 |
| Carriage Services Inc | CSV | Personal Services | Consumer Cyclical | 8,500 |
| Mister Car Wash Inc | MCW | Personal Services | Consumer Cyclical | 7,000 |
| Franchise Group Inc - Class A | FRG | Personal Services | Consumer Cyclical | 3,472 |
| Rover Group Inc - Class A | ROVR | Personal Services | Consumer Cyclical | 3,000 |