Medpace Holdings Inc (MEDP) Exchange: NASDAQ
Data as of May 2, 2025
$305.11 ($2.86) 0.95%
Medpace Holdings Inc - Daily Information
Click for more stock information on Medpace Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $308.99 |
| Previous Close | $305.11 |
| High | $312.25 |
| Low | $303.52 |
| Adjusted Open | $308.99 |
| Previous Adjusted Close | $305.11 |
| Adjusted High | $312.25 |
| Adjusted Low | $303.52 |
About Medpace Holdings Inc (MEDP)
Medpace Holdings Inc is a full-service clinical research organization, providing clinical development and data services to biopharmaceutical companies since its founding in 1992. The CRO offers a broad range of medical and scientific services across all phases of drug development and therapy areas. Medpace has eight offices located throughout the US, Europe, Asia and Latin America and over 2,500 employees. Since its IPO in 2017, the company has seen both revenue and estimated earnings per share growth. In the second quarter, revenue increased by 17.9%, and revenue from services from biopharmaceutical companies jumped 19% year-over-year. Net income for the quarter also increased, up 57% from the prior year. Medpace is well positioned to continue to remain as a leader in the CRO industry.
Invest in Medpace Holdings Inc (MEDP)
Historical Stock Data for Medpace Holdings Inc (MEDP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $308.99 | $312.25 | $303.52 | $305.11 | $305.11 | 313,504 |
| 2025-05-01 | $306.15 | $311.09 | $292.45 | $302.25 | $302.25 | 436,225 |
| 2025-04-30 | $304.97 | $309.08 | $301.42 | $308.39 | $308.39 | 364,287 |
| 2025-04-29 | $296.21 | $307.95 | $295.46 | $306.35 | $306.35 | 490,826 |
| 2025-04-28 | $299.00 | $303.30 | $294.53 | $298.18 | $298.18 | 390,361 |
| 2025-04-25 | $300.00 | $300.00 | $291.55 | $298.55 | $298.55 | 400,117 |
| 2025-04-24 | $291.22 | $303.78 | $287.04 | $302.88 | $302.88 | 572,676 |
| 2025-04-23 | $293.42 | $297.34 | $282.84 | $290.54 | $290.54 | 1,415,731 |
| 2025-04-22 | $259.13 | $285.37 | $250.05 | $282.28 | $282.28 | 1,817,265 |
| 2025-04-21 | $290.35 | $296.48 | $285.04 | $288.99 | $288.99 | 1,247,425 |
| 2025-04-17 | $296.50 | $298.43 | $289.31 | $296.28 | $296.28 | 698,281 |
| 2025-04-16 | $305.00 | $305.77 | $293.97 | $296.50 | $296.50 | 645,299 |
| 2025-04-15 | $305.28 | $307.00 | $300.91 | $305.00 | $305.00 | 542,425 |
| 2025-04-14 | $298.42 | $308.18 | $295.57 | $305.28 | $305.28 | 573,998 |
| 2025-04-11 | $283.64 | $297.81 | $278.12 | $297.72 | $297.72 | 660,025 |
| 2025-04-10 | $297.85 | $298.51 | $277.23 | $282.33 | $282.33 | 750,935 |
| 2025-04-09 | $274.58 | $305.32 | $272.00 | $302.56 | $302.56 | 904,797 |
| 2025-04-08 | $297.43 | $299.35 | $274.54 | $277.23 | $277.23 | 706,526 |
| 2025-04-07 | $279.04 | $302.06 | $274.02 | $290.10 | $290.10 | 777,832 |
| 2025-04-04 | $296.52 | $296.52 | $282.42 | $287.11 | $287.11 | 833,195 |
| 2025-04-03 | $303.00 | $308.83 | $297.70 | $304.11 | $304.11 | 564,137 |
| 2025-04-02 | $296.15 | $311.99 | $295.22 | $311.23 | $311.23 | 595,133 |
| 2025-04-01 | $305.85 | $307.35 | $295.43 | $297.73 | $297.73 | 612,976 |
| 2025-03-31 | $308.45 | $308.45 | $289.01 | $304.69 | $304.69 | 602,626 |
| 2025-03-28 | $315.89 | $317.29 | $311.54 | $312.36 | $312.36 | 343,143 |
| 2025-03-27 | $317.87 | $320.63 | $314.00 | $316.61 | $316.61 | 480,349 |
| 2025-03-26 | $324.08 | $325.77 | $315.33 | $317.65 | $317.65 | 549,067 |
| 2025-03-25 | $330.59 | $331.18 | $321.26 | $324.51 | $324.51 | 266,099 |
| 2025-03-24 | $324.04 | $331.24 | $323.43 | $330.59 | $330.59 | 193,758 |
| 2025-03-21 | $314.83 | $324.36 | $310.29 | $324.23 | $324.23 | 434,227 |
| 2025-03-20 | $324.21 | $327.13 | $319.14 | $319.63 | $319.63 | 288,376 |
| 2025-03-19 | $321.78 | $328.78 | $321.12 | $327.47 | $327.47 | 238,261 |
| 2025-03-18 | $325.85 | $328.34 | $321.93 | $322.93 | $322.93 | 360,426 |
| 2025-03-17 | $324.90 | $330.04 | $323.12 | $326.34 | $326.34 | 473,580 |
| 2025-03-14 | $321.20 | $328.38 | $320.23 | $324.95 | $324.95 | 358,596 |
| 2025-03-13 | $324.41 | $325.91 | $317.92 | $317.93 | $317.93 | 513,800 |
| 2025-03-12 | $330.51 | $333.76 | $321.41 | $324.91 | $324.91 | 410,212 |
| 2025-03-11 | $338.22 | $339.93 | $324.96 | $325.87 | $325.87 | 441,203 |
| 2025-03-10 | $329.31 | $348.00 | $327.75 | $337.41 | $337.41 | 585,130 |
| 2025-03-07 | $324.71 | $333.33 | $322.85 | $332.81 | $332.81 | 369,930 |
| 2025-03-06 | $327.00 | $331.37 | $323.40 | $325.73 | $325.73 | 328,475 |
| 2025-03-05 | $323.25 | $330.38 | $323.03 | $328.56 | $328.56 | 272,807 |
| 2025-03-04 | $318.71 | $328.66 | $316.80 | $324.39 | $324.39 | 495,941 |
| 2025-03-03 | $327.50 | $329.32 | $319.03 | $319.17 | $319.17 | 282,700 |
| 2025-02-28 | $326.81 | $333.65 | $324.47 | $327.32 | $327.32 | 425,738 |
| 2025-02-27 | $339.97 | $339.97 | $325.53 | $326.11 | $326.11 | 738,103 |
| 2025-02-26 | $341.52 | $344.58 | $338.50 | $339.48 | $339.48 | 455,802 |
| 2025-02-25 | $344.36 | $347.32 | $338.33 | $340.92 | $340.92 | 260,709 |
| 2025-02-24 | $341.39 | $347.09 | $340.22 | $344.35 | $344.35 | 246,848 |
| 2025-02-21 | $346.09 | $350.00 | $339.44 | $340.22 | $340.22 | 312,179 |
| 2025-02-20 | $344.46 | $350.00 | $343.10 | $344.85 | $344.85 | 258,160 |
| 2025-02-19 | $341.39 | $348.88 | $341.39 | $343.96 | $343.96 | 353,906 |
| 2025-02-18 | $341.90 | $343.10 | $336.78 | $340.77 | $340.77 | 372,411 |
| 2025-02-14 | $342.74 | $344.99 | $338.19 | $340.18 | $340.18 | 299,099 |
| 2025-02-13 | $337.33 | $347.58 | $334.01 | $342.41 | $342.41 | 419,396 |
| 2025-02-12 | $327.03 | $337.04 | $323.13 | $336.47 | $336.47 | 529,853 |
| 2025-02-11 | $340.77 | $342.09 | $321.92 | $327.86 | $327.86 | 879,167 |
| 2025-02-10 | $354.10 | $356.14 | $343.07 | $354.51 | $354.51 | 501,153 |
| 2025-02-07 | $364.16 | $367.80 | $347.62 | $354.10 | $354.10 | 287,927 |
| 2025-02-06 | $357.15 | $375.00 | $354.06 | $360.97 | $360.97 | 262,273 |
| 2025-02-05 | $349.60 | $356.59 | $345.39 | $355.15 | $355.15 | 291,237 |
| 2025-02-04 | $342.52 | $351.86 | $342.26 | $346.98 | $346.98 | 204,655 |
| 2025-02-03 | $343.55 | $349.86 | $341.83 | $343.38 | $343.38 | 209,448 |
| 2025-01-31 | $350.47 | $358.46 | $346.25 | $349.15 | $349.15 | 251,703 |
| 2025-01-30 | $347.09 | $354.52 | $345.81 | $350.04 | $350.04 | 160,594 |
| 2025-01-29 | $343.28 | $344.88 | $337.78 | $343.02 | $343.02 | 175,349 |
| 2025-01-28 | $352.20 | $352.34 | $343.80 | $345.81 | $345.81 | 200,513 |
| 2025-01-27 | $343.47 | $350.84 | $343.47 | $350.37 | $350.37 | 184,147 |
| 2025-01-24 | $347.50 | $347.50 | $339.09 | $344.07 | $344.07 | 203,302 |
| 2025-01-23 | $345.60 | $348.24 | $338.00 | $347.90 | $347.90 | 205,716 |
| 2025-01-22 | $347.38 | $348.58 | $344.54 | $345.18 | $345.18 | 113,997 |
| 2025-01-21 | $339.42 | $350.00 | $339.42 | $347.52 | $347.52 | 212,326 |
| 2025-01-17 | $338.15 | $343.85 | $335.46 | $337.35 | $337.35 | 199,147 |
| 2025-01-16 | $334.06 | $339.83 | $332.00 | $336.82 | $336.82 | 174,797 |
| 2025-01-15 | $337.37 | $338.37 | $329.32 | $335.23 | $335.23 | 302,094 |
| 2025-01-14 | $341.76 | $345.04 | $327.00 | $330.91 | $330.91 | 442,637 |
| 2025-01-13 | $350.16 | $354.40 | $348.01 | $352.01 | $352.01 | 169,179 |
| 2025-01-10 | $350.11 | $359.63 | $346.48 | $350.87 | $350.87 | 214,528 |
| 2025-01-08 | $345.48 | $357.72 | $341.00 | $354.59 | $354.59 | 299,124 |
| 2025-01-07 | $343.08 | $348.43 | $341.85 | $346.81 | $346.81 | 206,748 |
| 2025-01-06 | $340.99 | $347.26 | $340.99 | $342.07 | $342.07 | 159,659 |
| 2025-01-03 | $335.63 | $341.72 | $330.27 | $339.46 | $339.46 | 149,917 |
| 2025-01-02 | $334.92 | $340.96 | $333.23 | $334.75 | $334.75 | 223,779 |
| 2024-12-31 | $334.96 | $337.45 | $332.17 | $332.23 | $332.23 | 149,789 |
| 2024-12-30 | $338.31 | $338.40 | $329.79 | $333.34 | $333.34 | 206,564 |
| 2024-12-27 | $341.15 | $342.57 | $339.00 | $341.12 | $341.12 | 107,501 |
| 2024-12-26 | $341.42 | $343.66 | $339.42 | $342.92 | $342.92 | 117,546 |
| 2024-12-24 | $339.01 | $342.73 | $337.19 | $342.69 | $342.69 | 79,245 |
| 2024-12-23 | $337.68 | $340.39 | $335.32 | $339.05 | $339.05 | 200,824 |
| 2024-12-20 | $334.68 | $342.50 | $334.00 | $337.28 | $337.28 | 683,326 |
| 2024-12-19 | $332.04 | $337.81 | $326.92 | $335.15 | $335.15 | 289,997 |
| 2024-12-18 | $350.97 | $351.53 | $329.80 | $331.00 | $331.00 | 337,636 |
| 2024-12-17 | $349.74 | $359.49 | $345.31 | $348.48 | $348.48 | 352,551 |
| 2024-12-16 | $343.72 | $352.82 | $343.32 | $349.74 | $349.74 | 256,125 |
| 2024-12-13 | $348.10 | $351.50 | $340.06 | $345.93 | $345.93 | 275,175 |
| 2024-12-12 | $341.50 | $350.98 | $340.42 | $347.43 | $347.43 | 193,393 |
| 2024-12-11 | $344.33 | $344.79 | $336.41 | $341.50 | $341.50 | 240,499 |
| 2024-12-10 | $354.75 | $354.75 | $341.43 | $341.95 | $341.95 | 305,607 |
| 2024-12-09 | $350.55 | $358.81 | $349.76 | $352.22 | $352.22 | 202,427 |
| 2024-12-06 | $344.09 | $353.42 | $343.33 | $350.53 | $350.53 | 249,236 |
| 2024-12-05 | $345.79 | $346.18 | $335.90 | $342.30 | $342.30 | 263,858 |
| 2024-12-04 | $339.10 | $346.67 | $338.63 | $346.31 | $346.31 | 188,006 |
| 2024-12-03 | $340.17 | $342.01 | $337.02 | $339.27 | $339.27 | 190,908 |
| 2024-12-02 | $339.72 | $343.45 | $337.51 | $342.36 | $342.36 | 193,034 |
| 2024-11-29 | $342.40 | $344.95 | $340.18 | $340.63 | $340.63 | 214,814 |
| 2024-11-27 | $335.91 | $341.28 | $333.50 | $338.96 | $338.96 | 191,628 |
| 2024-11-26 | $337.19 | $337.19 | $328.31 | $335.21 | $335.21 | 235,061 |
| 2024-11-25 | $341.65 | $350.56 | $337.33 | $337.82 | $337.82 | 306,810 |
| 2024-11-22 | $340.45 | $350.00 | $336.81 | $337.75 | $337.75 | 351,391 |
| 2024-11-21 | $327.25 | $342.35 | $324.55 | $341.82 | $341.82 | 423,581 |
| 2024-11-20 | $313.62 | $327.89 | $313.62 | $326.09 | $326.09 | 381,966 |
| 2024-11-19 | $308.53 | $318.84 | $305.88 | $314.96 | $314.96 | 679,318 |
| 2024-11-18 | $308.44 | $310.01 | $302.08 | $308.93 | $308.93 | 619,670 |
| 2024-11-15 | $332.21 | $332.21 | $310.30 | $310.63 | $310.63 | 884,931 |
| 2024-11-14 | $361.25 | $362.96 | $333.37 | $334.84 | $334.84 | 343,373 |
| 2024-11-13 | $362.83 | $366.98 | $358.45 | $361.94 | $361.94 | 332,769 |
| 2024-11-12 | $362.63 | $365.68 | $356.36 | $360.81 | $360.81 | 269,287 |
| 2024-11-11 | $363.55 | $367.68 | $358.43 | $363.58 | $363.58 | 262,796 |
| 2024-11-08 | $358.25 | $370.31 | $352.54 | $362.79 | $362.79 | 358,083 |
| 2024-11-07 | $358.26 | $360.74 | $346.77 | $353.42 | $353.42 | 306,768 |
| 2024-11-06 | $336.38 | $360.90 | $336.38 | $358.27 | $358.27 | 654,231 |
| 2024-11-05 | $316.20 | $328.94 | $315.39 | $328.24 | $328.24 | 377,785 |
| 2024-11-04 | $318.75 | $320.78 | $314.65 | $317.96 | $317.96 | 195,555 |
| 2024-11-01 | $315.00 | $322.30 | $315.00 | $319.56 | $319.56 | 307,964 |
| 2024-10-31 | $316.09 | $318.86 | $310.92 | $314.22 | $314.22 | 338,973 |
| 2024-10-30 | $328.93 | $331.99 | $318.00 | $318.35 | $318.35 | 307,343 |
| 2024-10-29 | $328.50 | $330.75 | $325.05 | $329.76 | $329.76 | 227,260 |
| 2024-10-28 | $332.01 | $334.96 | $329.34 | $329.35 | $329.35 | 277,698 |
| 2024-10-25 | $331.31 | $335.63 | $325.40 | $330.22 | $330.22 | 236,588 |
| 2024-10-24 | $327.87 | $334.88 | $321.23 | $328.08 | $328.08 | 402,472 |
| 2024-10-23 | $326.49 | $330.42 | $322.89 | $330.07 | $330.07 | 630,313 |
| 2024-10-22 | $305.00 | $330.48 | $302.01 | $326.54 | $326.54 | 1,371,494 |
| 2024-10-21 | $357.94 | $364.39 | $350.59 | $352.92 | $352.92 | 728,016 |
| 2024-10-18 | $345.75 | $356.50 | $341.95 | $356.40 | $356.40 | 365,020 |
| 2024-10-17 | $346.69 | $350.12 | $341.67 | $342.89 | $342.89 | 277,265 |
| 2024-10-16 | $353.08 | $357.10 | $344.45 | $346.50 | $346.50 | 305,627 |
| 2024-10-15 | $351.34 | $356.21 | $350.89 | $353.30 | $353.30 | 266,886 |
| 2024-10-14 | $350.00 | $354.02 | $346.04 | $353.50 | $353.50 | 227,630 |
| 2024-10-11 | $343.87 | $351.51 | $343.87 | $347.91 | $347.91 | 255,190 |
| 2024-10-10 | $338.14 | $351.79 | $338.13 | $344.71 | $344.71 | 405,763 |
| 2024-10-09 | $339.02 | $341.86 | $336.77 | $341.32 | $341.32 | 169,960 |
| 2024-10-08 | $332.49 | $340.07 | $331.32 | $338.16 | $338.16 | 279,986 |
| 2024-10-07 | $340.65 | $342.73 | $331.71 | $332.60 | $332.60 | 241,916 |
| 2024-10-04 | $341.35 | $346.50 | $338.75 | $343.05 | $343.05 | 408,818 |
| 2024-10-03 | $336.71 | $340.00 | $332.19 | $337.75 | $337.75 | 397,369 |
| 2024-10-02 | $332.89 | $339.72 | $331.47 | $336.88 | $336.88 | 366,789 |
| 2024-10-01 | $333.75 | $334.60 | $323.27 | $333.45 | $333.45 | 331,765 |
| 2024-09-30 | $330.07 | $334.43 | $328.39 | $333.80 | $333.80 | 356,033 |
| 2024-09-27 | $322.09 | $334.74 | $322.09 | $331.44 | $331.44 | 485,546 |
| 2024-09-26 | $325.51 | $328.30 | $323.00 | $326.26 | $326.26 | 759,745 |
| 2024-09-25 | $346.07 | $346.07 | $319.70 | $320.58 | $320.58 | 1,208,426 |
| 2024-09-24 | $360.74 | $363.83 | $352.07 | $355.82 | $355.82 | 204,763 |
| 2024-09-23 | $366.69 | $367.00 | $361.77 | $361.95 | $361.95 | 221,280 |
| 2024-09-20 | $367.98 | $370.52 | $359.44 | $365.70 | $365.70 | 681,172 |
| 2024-09-19 | $367.70 | $374.16 | $365.88 | $369.18 | $369.18 | 312,896 |
| 2024-09-18 | $357.25 | $367.85 | $354.99 | $361.29 | $361.29 | 245,494 |
| 2024-09-17 | $358.68 | $363.75 | $351.82 | $354.65 | $354.65 | 392,612 |
| 2024-09-16 | $353.86 | $357.90 | $351.18 | $356.69 | $356.69 | 215,302 |
| 2024-09-13 | $345.84 | $351.85 | $343.59 | $351.67 | $351.67 | 299,455 |
| 2024-09-12 | $335.81 | $345.49 | $334.61 | $344.94 | $344.94 | 284,394 |
| 2024-09-11 | $328.68 | $335.65 | $324.31 | $334.57 | $334.57 | 354,756 |
| 2024-09-10 | $339.78 | $343.16 | $320.07 | $327.80 | $327.80 | 555,816 |
| 2024-09-09 | $338.57 | $342.56 | $335.66 | $339.38 | $339.38 | 325,070 |
| 2024-09-06 | $348.75 | $352.38 | $335.51 | $335.74 | $335.74 | 288,125 |
| 2024-09-05 | $346.50 | $347.91 | $341.01 | $347.40 | $347.40 | 197,734 |
| 2024-09-04 | $347.81 | $349.49 | $346.47 | $347.10 | $347.10 | 131,159 |
| 2024-09-03 | $355.81 | $358.53 | $346.78 | $349.90 | $349.90 | 297,258 |
| 2024-08-30 | $366.83 | $368.20 | $344.70 | $355.27 | $355.27 | 655,785 |
| 2024-08-29 | $382.37 | $389.44 | $364.58 | $365.94 | $365.94 | 515,212 |
| 2024-08-28 | $384.04 | $384.04 | $377.64 | $381.01 | $381.01 | 173,681 |
| 2024-08-27 | $382.54 | $383.71 | $375.00 | $383.36 | $383.36 | 168,964 |
| 2024-08-26 | $393.46 | $393.46 | $383.12 | $385.30 | $385.30 | 142,626 |
| 2024-08-23 | $389.72 | $392.02 | $385.00 | $390.91 | $390.91 | 107,160 |
| 2024-08-22 | $397.06 | $397.06 | $385.52 | $386.32 | $386.32 | 165,282 |
| 2024-08-21 | $390.69 | $396.03 | $390.01 | $395.71 | $395.71 | 122,706 |
| 2024-08-20 | $393.65 | $394.92 | $386.19 | $389.35 | $389.35 | 98,099 |
| 2024-08-19 | $385.43 | $393.03 | $383.49 | $392.01 | $392.01 | 141,985 |
| 2024-08-16 | $384.31 | $388.64 | $379.86 | $387.12 | $387.12 | 174,308 |
| 2024-08-15 | $388.00 | $389.00 | $379.36 | $384.31 | $384.31 | 283,780 |
| 2024-08-14 | $386.50 | $387.49 | $379.56 | $385.20 | $385.20 | 235,796 |
| 2024-08-13 | $377.21 | $387.23 | $377.21 | $384.18 | $384.18 | 156,569 |
| 2024-08-12 | $386.79 | $387.50 | $375.03 | $375.82 | $375.82 | 239,354 |
| 2024-08-09 | $382.47 | $389.79 | $380.06 | $386.65 | $386.65 | 194,208 |
| 2024-08-08 | $375.46 | $386.67 | $371.68 | $382.47 | $382.47 | 320,390 |
| 2024-08-07 | $384.94 | $384.94 | $361.00 | $367.92 | $367.92 | 533,374 |
| 2024-08-06 | $378.55 | $387.39 | $376.06 | $380.00 | $380.00 | 218,628 |
| 2024-08-05 | $356.04 | $379.66 | $355.51 | $377.00 | $377.00 | 295,107 |
| 2024-08-02 | $377.37 | $378.79 | $366.65 | $377.00 | $377.00 | 322,082 |
| 2024-08-01 | $383.57 | $393.27 | $379.65 | $385.16 | $385.16 | 222,271 |
| 2024-07-31 | $381.65 | $391.68 | $380.14 | $382.52 | $382.52 | 234,823 |
| 2024-07-30 | $388.91 | $393.40 | $376.03 | $378.26 | $378.26 | 210,233 |
| 2024-07-29 | $381.83 | $387.02 | $377.37 | $385.20 | $385.20 | 290,437 |
| 2024-07-26 | $381.59 | $385.70 | $373.99 | $381.47 | $381.47 | 473,842 |
| 2024-07-25 | $381.11 | $388.11 | $369.52 | $380.50 | $380.50 | 545,372 |
| 2024-07-24 | $357.30 | $385.11 | $355.00 | $381.88 | $381.88 | 1,186,728 |
| 2024-07-23 | $360.81 | $372.75 | $353.55 | $357.30 | $357.30 | 1,006,898 |
| 2024-07-22 | $427.33 | $440.38 | $421.75 | $437.18 | $437.18 | 288,642 |
| 2024-07-19 | $421.94 | $427.28 | $419.64 | $421.31 | $421.31 | 195,131 |
| 2024-07-18 | $436.99 | $441.27 | $416.01 | $423.96 | $423.96 | 304,529 |
| 2024-07-17 | $454.06 | $459.77 | $436.95 | $436.99 | $436.99 | 301,634 |
| 2024-07-16 | $448.67 | $457.84 | $448.67 | $457.29 | $457.29 | 153,769 |
| 2024-07-15 | $443.99 | $449.04 | $440.50 | $444.48 | $444.48 | 177,662 |
| 2024-07-12 | $436.22 | $444.87 | $431.00 | $443.00 | $443.00 | 267,034 |
| 2024-07-11 | $423.17 | $439.50 | $421.34 | $434.99 | $434.99 | 287,304 |
| 2024-07-10 | $415.59 | $419.86 | $412.68 | $419.05 | $419.05 | 202,724 |
| 2024-07-09 | $406.00 | $411.03 | $400.38 | $410.95 | $410.95 | 124,691 |
| 2024-07-08 | $404.75 | $408.70 | $400.00 | $405.64 | $405.64 | 137,947 |
| 2024-07-05 | $403.07 | $404.38 | $396.50 | $402.40 | $402.40 | 115,524 |
| 2024-07-03 | $404.61 | $407.93 | $396.71 | $403.07 | $403.07 | 119,940 |
| 2024-07-02 | $406.20 | $411.55 | $400.10 | $404.42 | $404.42 | 197,537 |
| 2024-07-01 | $413.61 | $419.30 | $406.69 | $407.24 | $407.24 | 163,275 |
| 2024-06-28 | $427.00 | $437.39 | $407.30 | $411.85 | $411.85 | 565,211 |
| 2024-06-27 | $405.32 | $424.49 | $405.32 | $424.34 | $424.34 | 263,610 |
| 2024-06-26 | $407.52 | $410.61 | $404.53 | $405.33 | $405.33 | 111,889 |
| 2024-06-25 | $410.00 | $414.81 | $405.36 | $407.47 | $407.47 | 202,799 |
| 2024-06-24 | $404.73 | $409.35 | $393.69 | $408.08 | $408.08 | 244,886 |
| 2024-06-21 | $401.85 | $404.82 | $397.15 | $404.03 | $404.03 | 331,709 |
| 2024-06-20 | $400.29 | $402.23 | $393.85 | $400.63 | $400.63 | 266,492 |
| 2024-06-18 | $395.39 | $403.60 | $394.41 | $402.99 | $402.99 | 135,966 |
| 2024-06-17 | $393.85 | $398.47 | $390.10 | $395.95 | $395.95 | 140,096 |
| 2024-06-14 | $391.39 | $394.70 | $386.43 | $393.91 | $393.91 | 128,196 |
| 2024-06-13 | $404.46 | $404.46 | $391.43 | $394.10 | $394.10 | 200,163 |
| 2024-06-12 | $404.81 | $409.00 | $401.33 | $403.74 | $403.74 | 201,271 |
| 2024-06-11 | $405.60 | $405.60 | $394.98 | $397.17 | $397.17 | 159,982 |
| 2024-06-10 | $400.91 | $406.19 | $396.60 | $405.68 | $405.68 | 140,833 |
| 2024-06-07 | $401.46 | $403.54 | $397.33 | $401.19 | $401.19 | 115,367 |
| 2024-06-06 | $407.06 | $410.05 | $401.73 | $403.09 | $403.09 | 178,007 |
| 2024-06-05 | $396.95 | $409.00 | $395.50 | $407.77 | $407.77 | 206,596 |
| 2024-06-04 | $390.17 | $393.86 | $388.99 | $393.68 | $393.68 | 138,626 |
| 2024-06-03 | $391.39 | $394.29 | $382.19 | $389.41 | $389.41 | 167,362 |
| 2024-05-31 | $387.92 | $392.93 | $381.03 | $386.34 | $386.34 | 292,758 |
| 2024-05-30 | $386.41 | $389.99 | $379.15 | $385.70 | $385.70 | 146,146 |
| 2024-05-29 | $388.56 | $389.48 | $381.34 | $387.99 | $387.99 | 240,223 |
| 2024-05-28 | $395.00 | $397.55 | $390.24 | $390.81 | $390.81 | 170,029 |
| 2024-05-24 | $391.49 | $396.69 | $389.84 | $390.55 | $390.55 | 112,402 |
| 2024-05-23 | $390.68 | $394.84 | $389.11 | $390.58 | $390.58 | 144,816 |
| 2024-05-22 | $396.98 | $399.96 | $389.55 | $389.82 | $389.82 | 106,638 |
| 2024-05-21 | $397.00 | $397.50 | $392.54 | $396.65 | $396.65 | 162,969 |
| 2024-05-20 | $393.24 | $400.50 | $393.24 | $397.25 | $397.25 | 99,546 |
| 2024-05-17 | $391.11 | $393.49 | $386.33 | $393.30 | $393.30 | 118,741 |
| 2024-05-16 | $407.50 | $407.91 | $392.87 | $393.28 | $393.28 | 154,914 |
| 2024-05-15 | $399.00 | $407.97 | $399.00 | $405.88 | $405.88 | 227,640 |
| 2024-05-14 | $391.26 | $399.66 | $388.46 | $398.52 | $398.52 | 136,740 |
| 2024-05-13 | $390.20 | $396.29 | $389.03 | $389.27 | $389.27 | 165,993 |
| 2024-05-10 | $400.00 | $406.45 | $388.78 | $390.19 | $390.19 | 251,470 |
| 2024-05-09 | $387.10 | $400.94 | $381.35 | $399.20 | $399.20 | 260,075 |
| 2024-05-08 | $401.44 | $402.00 | $386.72 | $387.61 | $387.61 | 250,842 |
| 2024-05-07 | $400.50 | $409.19 | $398.30 | $402.10 | $402.10 | 227,145 |
| 2024-05-06 | $394.12 | $405.23 | $392.74 | $400.74 | $400.74 | 222,298 |
| 2024-05-03 | $396.79 | $399.90 | $392.38 | $392.57 | $392.57 | 133,312 |
| 2024-05-02 | $397.62 | $402.11 | $390.28 | $391.07 | $391.07 | 230,439 |
| 2024-05-01 | $386.77 | $403.62 | $386.42 | $397.86 | $397.86 | 297,089 |
| 2024-04-30 | $399.27 | $400.95 | $386.73 | $388.35 | $388.35 | 233,568 |
| 2024-04-29 | $397.53 | $403.27 | $397.21 | $400.21 | $400.21 | 203,080 |
| 2024-04-26 | $391.72 | $397.17 | $388.88 | $395.93 | $395.93 | 144,681 |
| 2024-04-25 | $394.47 | $394.47 | $379.22 | $389.77 | $389.77 | 313,834 |
| 2024-04-24 | $415.00 | $421.00 | $393.23 | $397.56 | $397.56 | 423,451 |
| 2024-04-23 | $378.00 | $414.61 | $355.79 | $407.15 | $407.15 | 782,922 |
| 2024-04-22 | $374.65 | $381.79 | $370.85 | $376.26 | $376.26 | 357,745 |
| 2024-04-19 | $375.50 | $377.86 | $368.37 | $372.00 | $372.00 | 221,668 |
| 2024-04-18 | $381.04 | $386.24 | $373.99 | $374.32 | $374.32 | 219,892 |
| 2024-04-17 | $387.64 | $389.27 | $381.25 | $382.44 | $382.44 | 212,271 |
| 2024-04-16 | $389.59 | $390.91 | $384.70 | $385.05 | $385.05 | 312,123 |
| 2024-04-15 | $399.19 | $400.85 | $387.13 | $387.14 | $387.14 | 145,474 |
| 2024-04-12 | $398.74 | $399.99 | $392.71 | $395.00 | $395.00 | 133,733 |
| 2024-04-11 | $401.25 | $404.39 | $394.57 | $402.30 | $402.30 | 133,377 |
| 2024-04-10 | $395.01 | $401.18 | $392.01 | $397.72 | $397.72 | 154,249 |
| 2024-04-09 | $412.15 | $412.33 | $400.99 | $404.77 | $404.77 | 126,884 |
| 2024-04-08 | $400.46 | $409.31 | $397.30 | $408.71 | $408.71 | 319,486 |
| 2024-04-05 | $386.06 | $403.96 | $386.06 | $400.75 | $400.75 | 182,698 |
| 2024-04-04 | $400.41 | $400.75 | $388.54 | $389.20 | $389.20 | 143,001 |
| 2024-04-03 | $389.29 | $396.60 | $387.75 | $396.12 | $396.12 | 183,637 |
| 2024-04-02 | $395.00 | $395.43 | $386.78 | $392.51 | $392.51 | 217,088 |
| 2024-04-01 | $405.00 | $406.58 | $397.45 | $397.99 | $397.99 | 173,384 |
| 2024-03-28 | $403.42 | $407.14 | $401.76 | $404.15 | $404.15 | 197,424 |
| 2024-03-27 | $406.85 | $409.43 | $398.52 | $403.27 | $403.27 | 101,964 |
| 2024-03-26 | $405.23 | $405.78 | $400.94 | $402.75 | $402.75 | 154,504 |
| 2024-03-25 | $408.79 | $408.79 | $401.15 | $402.27 | $402.27 | 124,087 |
| 2024-03-22 | $412.62 | $412.62 | $404.20 | $408.79 | $408.79 | 180,135 |
| 2024-03-21 | $402.05 | $414.82 | $399.04 | $413.31 | $413.31 | 177,096 |
| 2024-03-20 | $390.65 | $401.73 | $387.50 | $399.05 | $399.05 | 186,495 |
| 2024-03-19 | $386.01 | $392.17 | $384.55 | $390.00 | $390.00 | 274,143 |
| 2024-03-18 | $397.58 | $399.77 | $389.79 | $390.92 | $390.92 | 344,664 |
| 2024-03-15 | $404.18 | $406.47 | $395.27 | $396.76 | $396.76 | 427,304 |
| 2024-03-14 | $407.76 | $409.87 | $399.82 | $404.61 | $404.61 | 237,917 |
| 2024-03-13 | $407.54 | $410.19 | $401.81 | $407.88 | $407.88 | 202,356 |
| 2024-03-12 | $405.00 | $412.58 | $404.00 | $407.54 | $407.54 | 182,766 |
| 2024-03-11 | $402.94 | $405.48 | $396.46 | $403.34 | $403.34 | 216,629 |
| 2024-03-08 | $413.40 | $415.00 | $403.03 | $405.65 | $405.65 | 220,219 |
| 2024-03-07 | $411.91 | $416.79 | $406.98 | $409.63 | $409.63 | 329,137 |
| 2024-03-06 | $405.00 | $419.42 | $405.00 | $410.15 | $410.15 | 429,761 |
| 2024-03-05 | $399.28 | $404.83 | $397.16 | $403.14 | $403.14 | 283,163 |
| 2024-03-04 | $404.49 | $408.76 | $400.52 | $402.35 | $402.35 | 342,155 |
| 2024-03-01 | $397.52 | $404.88 | $394.13 | $404.24 | $404.24 | 332,818 |
| 2024-02-29 | $404.44 | $404.44 | $390.57 | $397.52 | $397.52 | 455,508 |
| 2024-02-28 | $400.24 | $407.41 | $397.67 | $403.14 | $403.14 | 352,262 |
| 2024-02-27 | $404.00 | $404.52 | $398.84 | $403.59 | $403.59 | 280,220 |
| 2024-02-26 | $400.07 | $406.22 | $398.04 | $403.26 | $403.26 | 272,500 |
| 2024-02-23 | $399.39 | $402.50 | $395.74 | $401.67 | $401.67 | 318,260 |
| 2024-02-22 | $391.85 | $401.94 | $390.91 | $393.69 | $393.69 | 391,881 |
| 2024-02-21 | $379.88 | $387.04 | $377.31 | $386.35 | $386.35 | 254,023 |
| 2024-02-20 | $389.27 | $393.65 | $382.42 | $384.14 | $384.14 | 306,862 |
| 2024-02-16 | $393.92 | $398.39 | $389.81 | $391.64 | $391.64 | 382,459 |
| 2024-02-15 | $390.00 | $399.41 | $384.87 | $394.34 | $394.34 | 540,368 |
| 2024-02-14 | $370.40 | $395.97 | $369.48 | $389.80 | $389.80 | 918,452 |
| 2024-02-13 | $326.70 | $366.41 | $322.30 | $364.10 | $364.10 | 776,526 |
| 2024-02-12 | $326.38 | $329.23 | $321.24 | $324.21 | $324.21 | 399,283 |
| 2024-02-09 | $321.04 | $331.10 | $320.00 | $326.39 | $326.39 | 364,488 |
| 2024-02-08 | $309.83 | $318.96 | $306.66 | $318.43 | $318.43 | 273,098 |
| 2024-02-07 | $302.56 | $310.92 | $301.81 | $308.76 | $308.76 | 245,405 |
| 2024-02-06 | $296.43 | $302.93 | $293.37 | $302.59 | $302.59 | 132,080 |
| 2024-02-05 | $292.75 | $297.30 | $291.15 | $295.29 | $295.29 | 131,151 |
| 2024-02-02 | $291.69 | $296.63 | $288.73 | $295.63 | $295.63 | 150,456 |
| 2024-02-01 | $292.71 | $295.66 | $286.76 | $295.16 | $295.16 | 206,889 |
| 2024-01-31 | $301.20 | $302.60 | $290.21 | $291.58 | $291.58 | 152,177 |
| 2024-01-30 | $301.40 | $304.68 | $299.72 | $302.00 | $302.00 | 156,055 |
| 2024-01-29 | $299.14 | $303.25 | $299.14 | $301.35 | $301.35 | 123,894 |
| 2024-01-26 | $298.02 | $302.43 | $296.50 | $298.16 | $298.16 | 102,063 |
| 2024-01-25 | $299.88 | $300.00 | $294.46 | $297.45 | $297.45 | 115,145 |
| 2024-01-24 | $301.77 | $301.77 | $296.01 | $296.55 | $296.55 | 86,266 |
| 2024-01-23 | $301.74 | $301.74 | $293.74 | $299.00 | $299.00 | 116,480 |
| 2024-01-22 | $298.83 | $302.08 | $297.78 | $299.79 | $299.79 | 131,288 |
| 2024-01-19 | $293.14 | $296.43 | $289.81 | $295.70 | $295.70 | 155,064 |
| 2024-01-18 | $286.38 | $291.62 | $284.32 | $291.52 | $291.52 | 159,450 |
| 2024-01-17 | $284.61 | $288.70 | $281.16 | $284.87 | $284.87 | 142,278 |
| 2024-01-16 | $285.00 | $287.80 | $277.72 | $286.67 | $286.67 | 187,216 |
| 2024-01-12 | $287.71 | $287.89 | $283.08 | $286.73 | $286.73 | 179,858 |
| 2024-01-11 | $286.70 | $286.70 | $278.28 | $285.30 | $285.30 | 262,305 |
| 2024-01-10 | $301.98 | $301.98 | $285.30 | $286.95 | $286.95 | 193,853 |
| 2024-01-09 | $300.00 | $306.32 | $298.42 | $300.19 | $300.19 | 100,264 |
| 2024-01-08 | $296.00 | $304.37 | $295.95 | $304.19 | $304.19 | 134,037 |
| 2024-01-05 | $291.12 | $296.95 | $288.10 | $294.97 | $294.97 | 164,176 |
| 2024-01-04 | $294.08 | $297.51 | $292.00 | $292.85 | $292.85 | 244,519 |
| 2024-01-03 | $301.53 | $301.96 | $294.33 | $296.12 | $296.12 | 184,331 |
| 2024-01-02 | $304.21 | $308.19 | $302.23 | $305.59 | $305.59 | 161,662 |
| 2023-12-29 | $309.88 | $312.03 | $305.58 | $306.53 | $306.53 | 182,049 |
| 2023-12-28 | $311.95 | $313.41 | $309.35 | $310.64 | $310.64 | 114,241 |
| 2023-12-27 | $314.00 | $317.57 | $311.20 | $311.98 | $311.98 | 134,391 |
| 2023-12-26 | $312.60 | $314.14 | $309.98 | $312.68 | $312.68 | 111,190 |
| 2023-12-22 | $310.83 | $314.94 | $310.23 | $311.83 | $311.83 | 167,093 |
| 2023-12-21 | $306.12 | $309.98 | $304.17 | $309.39 | $309.39 | 142,916 |
| 2023-12-20 | $306.61 | $310.94 | $302.92 | $303.14 | $303.14 | 159,611 |
| 2023-12-19 | $303.14 | $307.05 | $303.11 | $306.57 | $306.57 | 163,286 |
| 2023-12-18 | $299.84 | $301.90 | $298.70 | $301.34 | $301.34 | 208,023 |
| 2023-12-15 | $298.80 | $303.80 | $296.37 | $299.60 | $299.60 | 387,892 |
| 2023-12-14 | $300.00 | $305.46 | $296.64 | $298.08 | $298.08 | 251,828 |
| 2023-12-13 | $286.14 | $299.53 | $285.51 | $297.12 | $297.12 | 420,269 |
| 2023-12-12 | $283.85 | $287.14 | $280.73 | $285.58 | $285.58 | 197,578 |
| 2023-12-11 | $284.24 | $284.66 | $280.46 | $281.86 | $281.86 | 145,877 |
| 2023-12-08 | $281.13 | $289.14 | $279.16 | $283.19 | $283.19 | 168,768 |
| 2023-12-07 | $278.20 | $281.91 | $277.77 | $281.45 | $281.45 | 141,209 |
| 2023-12-06 | $278.98 | $282.22 | $278.14 | $278.36 | $278.36 | 135,767 |
| 2023-12-05 | $277.66 | $281.00 | $275.02 | $276.81 | $276.81 | 153,513 |
| 2023-12-04 | $275.41 | $280.24 | $273.14 | $279.52 | $279.52 | 236,178 |
| 2023-12-01 | $270.37 | $275.75 | $268.80 | $275.41 | $275.41 | 215,757 |
| 2023-11-30 | $271.14 | $274.36 | $269.01 | $270.72 | $270.72 | 216,276 |
| 2023-11-29 | $272.07 | $275.38 | $271.29 | $271.98 | $271.98 | 316,694 |
| 2023-11-28 | $273.61 | $275.80 | $270.50 | $270.58 | $270.58 | 187,069 |
| 2023-11-27 | $276.23 | $281.00 | $273.12 | $275.92 | $275.92 | 187,662 |
| 2023-11-24 | $275.99 | $279.10 | $275.99 | $277.02 | $277.02 | 57,311 |
| 2023-11-22 | $276.33 | $279.71 | $275.35 | $276.87 | $276.87 | 167,164 |
| 2023-11-21 | $276.35 | $280.56 | $275.87 | $276.27 | $276.27 | 137,962 |
| 2023-11-20 | $272.72 | $277.80 | $272.13 | $275.97 | $275.97 | 221,209 |
| 2023-11-17 | $278.39 | $281.19 | $272.10 | $274.01 | $274.01 | 300,165 |
| 2023-11-16 | $282.94 | $284.36 | $279.91 | $281.47 | $281.47 | 165,361 |
| 2023-11-15 | $282.09 | $286.71 | $281.93 | $282.36 | $282.36 | 221,593 |
| 2023-11-14 | $283.56 | $287.00 | $281.20 | $282.16 | $282.16 | 185,573 |
| 2023-11-13 | $273.86 | $276.43 | $270.55 | $275.87 | $275.87 | 194,788 |
| 2023-11-10 | $271.48 | $276.00 | $269.55 | $275.36 | $275.36 | 104,186 |
| 2023-11-09 | $275.88 | $277.71 | $269.21 | $269.73 | $269.73 | 217,677 |
| 2023-11-08 | $275.40 | $277.59 | $271.37 | $275.37 | $275.37 | 168,174 |
| 2023-11-07 | $269.74 | $277.40 | $269.25 | $274.50 | $274.50 | 216,838 |
| 2023-11-06 | $275.00 | $277.84 | $268.16 | $269.37 | $269.37 | 298,291 |
| 2023-11-03 | $266.66 | $275.36 | $266.66 | $274.21 | $274.21 | 314,369 |
| 2023-11-02 | $253.64 | $265.69 | $253.49 | $264.64 | $264.64 | 447,944 |
| 2023-11-01 | $241.52 | $252.58 | $239.00 | $251.61 | $251.61 | 332,874 |
| 2023-10-31 | $242.77 | $245.97 | $241.80 | $242.67 | $242.67 | 331,349 |
| 2023-10-30 | $251.86 | $251.86 | $240.99 | $241.80 | $241.80 | 482,797 |
| 2023-10-27 | $257.14 | $257.14 | $247.48 | $250.28 | $250.28 | 264,941 |
| 2023-10-26 | $259.80 | $262.26 | $250.98 | $255.88 | $255.88 | 450,685 |
| 2023-10-25 | $266.20 | $269.21 | $250.50 | $258.52 | $258.52 | 1,028,037 |
| 2023-10-24 | $250.00 | $272.89 | $250.00 | $272.28 | $272.28 | 1,287,188 |
| 2023-10-23 | $229.60 | $232.96 | $227.21 | $227.52 | $227.52 | 475,531 |
| 2023-10-20 | $229.64 | $232.99 | $228.07 | $229.25 | $229.25 | 249,055 |
| 2023-10-19 | $231.93 | $234.27 | $228.25 | $229.56 | $229.56 | 294,272 |
| 2023-10-18 | $240.00 | $240.06 | $230.93 | $231.02 | $231.02 | 223,262 |
| 2023-10-17 | $236.75 | $242.62 | $236.75 | $241.25 | $241.25 | 241,025 |
| 2023-10-16 | $241.15 | $242.95 | $235.82 | $237.27 | $237.27 | 253,553 |
| 2023-10-13 | $238.43 | $240.53 | $234.20 | $239.10 | $239.10 | 241,207 |
| 2023-10-12 | $244.21 | $247.20 | $237.59 | $238.06 | $238.06 | 217,619 |
| 2023-10-11 | $247.43 | $248.86 | $244.15 | $245.43 | $245.43 | 207,780 |
| 2023-10-10 | $248.86 | $250.67 | $246.19 | $246.48 | $246.48 | 243,070 |
| 2023-10-09 | $244.07 | $248.75 | $243.29 | $247.95 | $247.95 | 173,210 |
| 2023-10-06 | $242.89 | $248.57 | $242.29 | $246.08 | $246.08 | 165,261 |
| 2023-10-05 | $240.99 | $245.34 | $239.57 | $244.07 | $244.07 | 154,707 |
| 2023-10-04 | $241.24 | $243.33 | $237.91 | $241.68 | $241.68 | 173,746 |
| 2023-10-03 | $241.48 | $246.73 | $237.59 | $239.92 | $239.92 | 241,415 |
| 2023-10-02 | $241.64 | $243.59 | $239.45 | $242.56 | $242.56 | 202,244 |
| 2023-09-29 | $248.90 | $248.94 | $241.58 | $242.13 | $242.13 | 347,853 |
| 2023-09-28 | $247.26 | $248.69 | $242.65 | $246.37 | $246.37 | 257,282 |
| 2023-09-27 | $243.35 | $248.76 | $241.57 | $248.00 | $248.00 | 259,273 |
| 2023-09-26 | $243.43 | $248.23 | $242.15 | $242.15 | $242.15 | 187,276 |
| 2023-09-25 | $243.30 | $245.62 | $240.99 | $244.70 | $244.70 | 176,070 |
| 2023-09-22 | $240.82 | $249.97 | $240.81 | $242.69 | $242.69 | 416,547 |
| 2023-09-21 | $251.58 | $251.58 | $239.48 | $240.81 | $240.81 | 492,872 |
| 2023-09-20 | $255.04 | $257.98 | $253.04 | $254.70 | $254.70 | 300,327 |
| 2023-09-19 | $271.42 | $271.42 | $254.73 | $255.73 | $255.73 | 647,563 |
| 2023-09-18 | $278.37 | $278.94 | $271.65 | $273.10 | $273.10 | 248,841 |
| 2023-09-15 | $279.94 | $282.00 | $278.64 | $279.98 | $279.98 | 915,322 |
| 2023-09-14 | $282.73 | $282.73 | $278.18 | $280.03 | $280.03 | 278,055 |
| 2023-09-13 | $279.59 | $282.65 | $279.00 | $281.67 | $281.67 | 210,392 |
| 2023-09-12 | $277.61 | $281.94 | $277.19 | $279.54 | $279.54 | 220,902 |
| 2023-09-11 | $271.66 | $280.12 | $271.11 | $279.35 | $279.35 | 291,776 |
| 2023-09-08 | $271.33 | $272.82 | $269.86 | $271.11 | $271.11 | 228,219 |
| 2023-09-07 | $267.80 | $272.02 | $264.22 | $271.69 | $271.69 | 181,023 |
| 2023-09-06 | $265.99 | $267.92 | $263.25 | $267.85 | $267.85 | 159,027 |
| 2023-09-05 | $271.31 | $271.56 | $264.62 | $265.10 | $265.10 | 174,270 |
| 2023-09-01 | $273.09 | $274.62 | $269.89 | $273.50 | $273.50 | 121,514 |
| 2023-08-31 | $271.90 | $273.52 | $270.26 | $270.27 | $270.27 | 167,099 |
| 2023-08-30 | $266.49 | $271.68 | $265.20 | $271.02 | $271.02 | 223,286 |
| 2023-08-29 | $261.16 | $268.37 | $261.16 | $266.89 | $266.89 | 143,228 |
| 2023-08-28 | $260.80 | $264.37 | $260.27 | $261.65 | $261.65 | 188,972 |
| 2023-08-25 | $252.82 | $261.09 | $252.30 | $259.82 | $259.82 | 211,632 |
| 2023-08-24 | $249.99 | $254.73 | $248.32 | $252.82 | $252.82 | 211,392 |
| 2023-08-23 | $249.45 | $250.45 | $247.64 | $249.77 | $249.77 | 220,515 |
| 2023-08-22 | $245.98 | $250.00 | $245.13 | $248.20 | $248.20 | 239,143 |
| 2023-08-21 | $250.00 | $250.65 | $244.69 | $245.98 | $245.98 | 392,343 |
| 2023-08-18 | $251.06 | $251.56 | $246.89 | $249.68 | $249.68 | 243,217 |
| 2023-08-17 | $255.57 | $257.19 | $252.97 | $253.59 | $253.59 | 190,944 |
| 2023-08-16 | $265.26 | $265.43 | $254.94 | $255.57 | $255.57 | 294,904 |
| 2023-08-15 | $265.45 | $267.24 | $263.16 | $265.26 | $265.26 | 146,747 |
| 2023-08-14 | $266.94 | $267.98 | $264.52 | $265.62 | $265.62 | 210,593 |
| 2023-08-11 | $266.79 | $268.39 | $264.67 | $266.89 | $266.89 | 243,611 |
| 2023-08-10 | $266.32 | $269.44 | $264.81 | $267.65 | $267.65 | 204,359 |
| 2023-08-09 | $263.77 | $267.13 | $261.85 | $265.47 | $265.47 | 194,828 |
| 2023-08-08 | $260.09 | $264.14 | $254.39 | $263.16 | $263.16 | 202,956 |
| 2023-08-07 | $260.63 | $264.15 | $259.00 | $260.39 | $260.39 | 224,068 |
| 2023-08-04 | $257.55 | $261.68 | $256.40 | $258.75 | $258.75 | 181,563 |
| 2023-08-03 | $255.29 | $258.64 | $252.05 | $258.04 | $258.04 | 216,269 |
| 2023-08-02 | $252.64 | $255.99 | $251.94 | $255.29 | $255.29 | 167,813 |
| 2023-08-01 | $252.04 | $255.99 | $250.94 | $255.64 | $255.64 | 223,840 |
| 2023-07-31 | $255.48 | $257.25 | $251.74 | $253.17 | $253.17 | 240,912 |
| 2023-07-28 | $251.27 | $256.41 | $248.48 | $254.81 | $254.81 | 351,312 |
| 2023-07-27 | $254.39 | $256.84 | $248.19 | $248.88 | $248.88 | 426,133 |
| 2023-07-26 | $256.86 | $259.81 | $254.00 | $256.52 | $256.52 | 388,149 |
| 2023-07-25 | $230.00 | $264.19 | $230.00 | $256.60 | $256.60 | 988,544 |
| 2023-07-24 | $244.05 | $247.91 | $242.02 | $246.94 | $246.94 | 721,441 |
| 2023-07-21 | $247.83 | $249.08 | $241.37 | $245.28 | $245.28 | 352,354 |
| 2023-07-20 | $248.88 | $250.34 | $245.38 | $246.90 | $246.90 | 246,222 |
| 2023-07-19 | $250.90 | $252.40 | $247.87 | $248.43 | $248.43 | 251,857 |
| 2023-07-18 | $248.32 | $250.23 | $247.06 | $249.47 | $249.47 | 365,125 |
| 2023-07-17 | $242.32 | $247.75 | $241.64 | $247.36 | $247.36 | 224,035 |
| 2023-07-14 | $240.93 | $244.61 | $240.61 | $243.21 | $243.21 | 175,100 |
| 2023-07-13 | $242.65 | $242.65 | $238.63 | $240.42 | $240.42 | 260,595 |
| 2023-07-12 | $241.95 | $244.04 | $238.85 | $241.82 | $241.82 | 244,575 |
| 2023-07-11 | $241.75 | $241.75 | $235.65 | $238.57 | $238.57 | 291,288 |
| 2023-07-10 | $235.50 | $242.16 | $235.50 | $241.79 | $241.79 | 388,126 |
| 2023-07-07 | $233.92 | $237.90 | $233.92 | $235.53 | $235.53 | 260,764 |
| 2023-07-06 | $234.36 | $235.51 | $231.16 | $233.98 | $233.98 | 446,337 |
| 2023-07-05 | $239.29 | $241.30 | $235.00 | $236.90 | $236.90 | 215,321 |
| 2023-07-03 | $241.97 | $243.03 | $238.20 | $239.04 | $239.04 | 157,934 |
| 2023-06-30 | $236.58 | $241.20 | $235.12 | $240.17 | $240.17 | 405,643 |
| 2023-06-29 | $229.00 | $237.83 | $229.00 | $234.94 | $234.94 | 341,319 |
| 2023-06-28 | $223.21 | $229.48 | $223.12 | $229.09 | $229.09 | 274,956 |
| 2023-06-27 | $225.25 | $225.25 | $221.33 | $223.01 | $223.01 | 302,743 |
| 2023-06-26 | $223.30 | $226.96 | $223.05 | $225.11 | $225.11 | 248,499 |
| 2023-06-23 | $222.10 | $227.85 | $221.49 | $223.39 | $223.39 | 3,162,929 |
| 2023-06-22 | $218.97 | $224.73 | $216.87 | $224.60 | $224.60 | 325,100 |
| 2023-06-21 | $224.60 | $225.33 | $220.16 | $220.44 | $220.44 | 311,171 |
| 2023-06-20 | $220.44 | $226.11 | $219.19 | $225.29 | $225.29 | 412,981 |
| 2023-06-16 | $223.74 | $224.15 | $218.73 | $221.82 | $221.82 | 508,574 |
| 2023-06-15 | $217.95 | $222.07 | $214.32 | $220.61 | $220.61 | 353,936 |
| 2023-06-14 | $219.00 | $221.61 | $216.78 | $218.30 | $218.30 | 446,366 |
| 2023-06-13 | $217.65 | $220.48 | $217.26 | $218.99 | $218.99 | 338,838 |
| 2023-06-12 | $208.13 | $218.10 | $207.83 | $218.02 | $218.02 | 397,531 |
| 2023-06-09 | $221.48 | $221.48 | $207.47 | $207.86 | $207.86 | 383,668 |
| 2023-06-08 | $221.74 | $222.70 | $217.62 | $221.69 | $221.69 | 393,814 |
| 2023-06-07 | $219.66 | $226.55 | $218.31 | $222.25 | $222.25 | 507,998 |
| 2023-06-06 | $218.04 | $221.84 | $217.43 | $219.66 | $219.66 | 388,544 |
| 2023-06-05 | $210.59 | $217.28 | $210.59 | $216.53 | $216.53 | 292,096 |
| 2023-06-02 | $209.41 | $212.29 | $207.98 | $212.06 | $212.06 | 315,514 |
| 2023-06-01 | $206.89 | $209.51 | $202.02 | $206.89 | $206.89 | 252,128 |
| 2023-05-31 | $206.82 | $208.18 | $203.58 | $206.97 | $206.97 | 316,348 |
| 2023-05-30 | $204.45 | $208.57 | $204.16 | $207.19 | $207.19 | 245,796 |
| 2023-05-26 | $202.22 | $205.95 | $201.21 | $203.55 | $203.55 | 193,319 |
| 2023-05-25 | $203.13 | $204.88 | $199.20 | $202.16 | $202.16 | 217,335 |
| 2023-05-24 | $203.60 | $203.60 | $197.39 | $202.64 | $202.64 | 290,595 |
| 2023-05-23 | $208.92 | $210.58 | $205.38 | $205.69 | $205.69 | 280,734 |
| 2023-05-22 | $210.93 | $213.34 | $209.42 | $209.56 | $209.56 | 193,804 |
| 2023-05-19 | $211.29 | $212.04 | $207.73 | $210.88 | $210.88 | 242,973 |
| 2023-05-18 | $208.80 | $210.16 | $205.94 | $209.14 | $209.14 | 220,051 |
| 2023-05-17 | $207.12 | $209.36 | $203.40 | $209.20 | $209.20 | 271,685 |
| 2023-05-16 | $209.00 | $209.04 | $205.43 | $206.86 | $206.86 | 231,538 |
| 2023-05-15 | $208.96 | $212.15 | $208.00 | $210.88 | $210.88 | 210,649 |
| 2023-05-12 | $210.10 | $213.21 | $207.61 | $208.95 | $208.95 | 171,360 |
| 2023-05-11 | $209.00 | $211.75 | $207.10 | $209.51 | $209.51 | 232,830 |
| 2023-05-10 | $208.00 | $210.98 | $205.90 | $210.16 | $210.16 | 252,718 |
| 2023-05-09 | $207.35 | $207.35 | $201.15 | $204.93 | $204.93 | 257,081 |
| 2023-05-08 | $212.94 | $214.70 | $205.62 | $209.52 | $209.52 | 304,358 |
| 2023-05-05 | $207.72 | $208.65 | $202.75 | $206.79 | $206.79 | 229,731 |
| 2023-05-04 | $204.86 | $207.04 | $202.79 | $205.19 | $205.19 | 215,270 |
| 2023-05-03 | $200.98 | $210.00 | $200.98 | $205.48 | $205.48 | 380,052 |
| 2023-05-02 | $205.86 | $207.85 | $200.13 | $200.28 | $200.28 | 294,186 |
| 2023-05-01 | $201.29 | $207.22 | $200.96 | $206.49 | $206.49 | 306,722 |
| 2023-04-28 | $196.53 | $202.86 | $195.03 | $200.14 | $200.14 | 461,070 |
| 2023-04-27 | $205.83 | $205.99 | $189.30 | $197.54 | $197.54 | 610,368 |
| 2023-04-26 | $205.13 | $206.68 | $193.22 | $203.93 | $203.93 | 828,538 |
| 2023-04-25 | $225.00 | $231.64 | $206.88 | $208.27 | $208.27 | 1,326,554 |
| 2023-04-24 | $189.20 | $190.96 | $187.03 | $187.26 | $187.26 | 598,446 |
| 2023-04-21 | $188.71 | $191.71 | $186.73 | $189.01 | $189.01 | 350,533 |
| 2023-04-20 | $191.10 | $191.10 | $185.43 | $188.27 | $188.27 | 383,861 |
| 2023-04-19 | $190.79 | $193.46 | $189.44 | $193.28 | $193.28 | 188,898 |
| 2023-04-18 | $199.00 | $199.00 | $189.80 | $191.68 | $191.68 | 268,428 |
| 2023-04-17 | $193.54 | $195.71 | $191.26 | $195.52 | $195.52 | 267,293 |
| 2023-04-14 | $194.81 | $195.29 | $189.90 | $192.14 | $192.14 | 252,835 |
| 2023-04-13 | $191.17 | $195.06 | $190.36 | $194.87 | $194.87 | 248,712 |
| 2023-04-12 | $194.68 | $194.84 | $189.30 | $189.58 | $189.58 | 328,585 |
| 2023-04-11 | $192.79 | $196.09 | $190.97 | $191.55 | $191.55 | 327,763 |
| 2023-04-10 | $189.20 | $192.64 | $189.20 | $190.75 | $190.75 | 189,084 |
| 2023-04-06 | $189.64 | $191.14 | $187.29 | $190.93 | $190.93 | 239,350 |
| 2023-04-05 | $190.22 | $193.33 | $188.30 | $189.26 | $189.26 | 295,521 |
| 2023-04-04 | $191.74 | $195.13 | $188.33 | $191.72 | $191.72 | 772,762 |
| 2023-04-03 | $187.26 | $190.44 | $185.53 | $190.14 | $190.14 | 329,062 |
| 2023-03-31 | $184.86 | $188.91 | $183.78 | $188.05 | $188.05 | 463,524 |
| 2023-03-30 | $186.44 | $186.55 | $181.50 | $182.98 | $182.98 | 224,455 |
| 2023-03-29 | $184.74 | $185.06 | $182.49 | $184.13 | $184.13 | 175,698 |
| 2023-03-28 | $182.11 | $182.92 | $179.49 | $181.52 | $181.52 | 264,480 |
| 2023-03-27 | $184.47 | $184.93 | $182.19 | $183.26 | $183.26 | 159,996 |
| 2023-03-24 | $178.84 | $182.08 | $175.38 | $181.94 | $181.94 | 392,472 |
| 2023-03-23 | $180.89 | $183.09 | $179.16 | $180.52 | $180.52 | 352,666 |
| 2023-03-22 | $183.69 | $184.64 | $178.63 | $178.78 | $178.78 | 236,516 |
| 2023-03-21 | $182.47 | $186.62 | $181.96 | $184.55 | $184.55 | 314,404 |
| 2023-03-20 | $177.31 | $180.38 | $175.06 | $179.73 | $179.73 | 253,689 |
| 2023-03-17 | $181.88 | $182.15 | $175.39 | $175.65 | $175.65 | 573,998 |
| 2023-03-16 | $176.09 | $187.05 | $175.31 | $182.26 | $182.26 | 481,499 |
| 2023-03-15 | $175.76 | $178.44 | $170.57 | $177.94 | $177.94 | 474,020 |
| 2023-03-14 | $179.25 | $183.00 | $176.95 | $181.45 | $181.45 | 576,346 |
| 2023-03-13 | $174.46 | $176.66 | $167.00 | $174.31 | $174.31 | 637,611 |
| 2023-03-10 | $187.99 | $188.34 | $170.78 | $175.43 | $175.43 | 1,024,178 |
| 2023-03-09 | $198.10 | $199.07 | $187.25 | $187.99 | $187.99 | 394,732 |
| 2023-03-08 | $199.54 | $200.55 | $196.48 | $197.80 | $197.80 | 185,076 |
| 2023-03-07 | $201.32 | $202.94 | $198.21 | $199.31 | $199.31 | 264,357 |
| 2023-03-06 | $199.79 | $203.70 | $198.89 | $200.57 | $200.57 | 202,538 |
| 2023-03-03 | $201.92 | $202.29 | $198.44 | $199.79 | $199.79 | 284,311 |
| 2023-03-02 | $194.18 | $201.77 | $194.18 | $200.64 | $200.64 | 289,866 |
| 2023-03-01 | $194.66 | $196.87 | $193.50 | $196.26 | $196.26 | 222,131 |
| 2023-02-28 | $194.35 | $198.10 | $193.71 | $193.88 | $193.88 | 290,000 |
| 2023-02-27 | $195.34 | $195.98 | $192.71 | $195.00 | $195.00 | 352,372 |
| 2023-02-24 | $192.39 | $195.66 | $188.14 | $192.91 | $192.91 | 345,629 |
| 2023-02-23 | $196.89 | $198.77 | $191.56 | $195.40 | $195.40 | 417,024 |
| 2023-02-22 | $199.31 | $199.31 | $193.01 | $195.92 | $195.92 | 419,976 |
| 2023-02-21 | $203.82 | $204.75 | $198.24 | $198.90 | $198.90 | 358,117 |
| 2023-02-17 | $206.02 | $207.81 | $201.75 | $206.46 | $206.46 | 317,081 |
| 2023-02-16 | $203.09 | $210.99 | $202.56 | $205.96 | $205.96 | 410,133 |
| 2023-02-15 | $214.78 | $214.78 | $198.94 | $208.00 | $208.00 | 922,329 |
| 2023-02-14 | $216.00 | $223.00 | $205.52 | $217.13 | $217.13 | 766,636 |
| 2023-02-13 | $225.65 | $230.00 | $223.19 | $228.85 | $228.85 | 409,816 |
| 2023-02-10 | $223.76 | $226.53 | $219.18 | $223.53 | $223.53 | 273,766 |
| 2023-02-09 | $233.81 | $235.59 | $224.24 | $225.56 | $225.56 | 274,317 |
| 2023-02-08 | $234.92 | $237.40 | $232.83 | $233.60 | $233.60 | 282,844 |
| 2023-02-07 | $230.56 | $236.04 | $226.51 | $234.73 | $234.73 | 196,594 |
| 2023-02-06 | $234.96 | $238.39 | $231.38 | $231.67 | $231.67 | 220,662 |
| 2023-02-03 | $236.62 | $241.28 | $235.26 | $236.08 | $236.08 | 225,898 |
| 2023-02-02 | $232.00 | $238.50 | $229.41 | $238.45 | $238.45 | 228,487 |
| 2023-02-01 | $222.30 | $229.66 | $218.50 | $227.57 | $227.57 | 227,161 |
| 2023-01-31 | $215.59 | $221.45 | $215.59 | $221.07 | $221.07 | 234,155 |
| 2023-01-30 | $221.37 | $221.37 | $213.96 | $214.84 | $214.84 | 349,971 |
| 2023-01-27 | $227.42 | $228.91 | $223.47 | $223.68 | $223.68 | 218,686 |
| 2023-01-26 | $227.75 | $233.73 | $224.87 | $227.74 | $227.74 | 162,505 |
| 2023-01-25 | $230.05 | $230.18 | $224.54 | $228.32 | $228.32 | 299,175 |
| 2023-01-24 | $237.05 | $239.56 | $231.29 | $233.14 | $233.14 | 317,859 |
| 2023-01-23 | $230.00 | $241.48 | $229.05 | $239.52 | $239.52 | 459,567 |
| 2023-01-20 | $230.45 | $232.16 | $224.12 | $229.14 | $229.14 | 170,480 |
| 2023-01-19 | $231.01 | $231.73 | $226.36 | $228.84 | $228.84 | 199,006 |
| 2023-01-18 | $229.42 | $234.96 | $228.01 | $232.26 | $232.26 | 267,568 |
| 2023-01-17 | $228.61 | $233.98 | $227.60 | $228.62 | $228.62 | 178,991 |
| 2023-01-13 | $223.91 | $230.21 | $222.37 | $228.56 | $228.56 | 175,752 |
| 2023-01-12 | $227.18 | $228.13 | $223.60 | $225.92 | $225.92 | 149,941 |
| 2023-01-11 | $224.21 | $232.94 | $224.00 | $226.68 | $226.68 | 319,791 |
| 2023-01-10 | $210.44 | $226.67 | $209.93 | $223.29 | $223.29 | 480,876 |
| 2023-01-09 | $211.87 | $214.36 | $208.95 | $210.82 | $210.82 | 164,999 |
| 2023-01-06 | $210.29 | $214.04 | $206.65 | $210.29 | $210.29 | 224,996 |
| 2023-01-05 | $207.92 | $211.20 | $205.93 | $208.32 | $208.32 | 202,639 |
| 2023-01-04 | $211.05 | $212.13 | $207.26 | $209.15 | $209.15 | 176,868 |
| 2023-01-03 | $212.32 | $214.98 | $206.20 | $208.28 | $208.28 | 237,815 |
| 2022-12-30 | $213.04 | $213.92 | $209.05 | $212.41 | $212.41 | 232,190 |
| 2022-12-29 | $211.49 | $217.32 | $211.00 | $215.62 | $215.62 | 232,938 |
| 2022-12-28 | $208.61 | $211.45 | $208.40 | $208.47 | $208.47 | 157,591 |
| 2022-12-27 | $212.07 | $212.87 | $207.38 | $208.48 | $208.48 | 162,646 |
| 2022-12-23 | $210.63 | $212.94 | $208.89 | $212.73 | $212.73 | 129,960 |
| 2022-12-22 | $207.82 | $211.62 | $206.01 | $211.34 | $211.34 | 188,687 |
| 2022-12-21 | $205.72 | $212.82 | $204.51 | $210.59 | $210.59 | 278,305 |
| 2022-12-20 | $201.41 | $205.35 | $199.17 | $203.73 | $203.73 | 201,694 |
| 2022-12-19 | $205.15 | $205.15 | $200.31 | $201.14 | $201.14 | 270,332 |
| 2022-12-16 | $202.27 | $207.72 | $201.04 | $206.00 | $206.00 | 567,486 |
| 2022-12-15 | $207.98 | $210.28 | $204.78 | $205.81 | $205.81 | 376,163 |
| 2022-12-14 | $214.06 | $216.25 | $207.54 | $210.60 | $210.60 | 245,263 |
| 2022-12-13 | $219.99 | $219.99 | $210.65 | $214.69 | $214.69 | 235,874 |
| 2022-12-12 | $207.32 | $212.18 | $204.72 | $211.30 | $211.30 | 291,118 |
| 2022-12-09 | $208.01 | $211.49 | $205.74 | $205.77 | $205.77 | 280,578 |
| 2022-12-08 | $207.25 | $210.51 | $203.47 | $209.86 | $209.86 | 226,759 |
| 2022-12-07 | $203.72 | $209.41 | $201.25 | $206.67 | $206.67 | 304,114 |
| 2022-12-06 | $205.81 | $208.24 | $200.51 | $203.72 | $203.72 | 325,065 |
| 2022-12-05 | $207.57 | $207.90 | $202.42 | $205.50 | $205.50 | 182,741 |
| 2022-12-02 | $213.00 | $213.20 | $206.36 | $209.00 | $209.00 | 262,477 |
| 2022-12-01 | $210.79 | $217.86 | $205.96 | $215.54 | $215.54 | 348,324 |
| 2022-11-30 | $206.74 | $210.39 | $196.85 | $209.89 | $209.89 | 574,842 |
| 2022-11-29 | $212.41 | $217.48 | $205.45 | $207.24 | $207.24 | 377,694 |
| 2022-11-28 | $216.42 | $221.70 | $211.47 | $212.65 | $212.65 | 269,577 |
| 2022-11-25 | $216.55 | $220.30 | $216.08 | $217.81 | $217.81 | 113,676 |
| 2022-11-23 | $220.82 | $224.90 | $218.35 | $218.81 | $218.81 | 167,170 |
| 2022-11-22 | $220.98 | $223.58 | $217.55 | $221.74 | $221.74 | 201,694 |
| 2022-11-21 | $221.42 | $224.33 | $218.06 | $218.90 | $218.90 | 218,169 |
| 2022-11-18 | $222.63 | $223.23 | $216.75 | $220.70 | $220.70 | 221,903 |
| 2022-11-17 | $222.24 | $222.24 | $213.15 | $217.68 | $217.68 | 302,451 |
| 2022-11-16 | $226.57 | $229.98 | $222.01 | $225.27 | $225.27 | 212,790 |
| 2022-11-15 | $226.31 | $234.90 | $225.47 | $226.57 | $226.57 | 397,706 |
| 2022-11-14 | $220.00 | $226.42 | $218.98 | $221.13 | $221.13 | 300,336 |
| 2022-11-11 | $216.64 | $224.78 | $216.64 | $221.11 | $221.11 | 259,296 |
| 2022-11-10 | $216.71 | $221.14 | $213.84 | $216.64 | $216.64 | 278,636 |
| 2022-11-09 | $208.24 | $211.80 | $205.36 | $205.48 | $205.48 | 222,143 |
| 2022-11-08 | $210.37 | $214.12 | $206.54 | $209.35 | $209.35 | 241,023 |
| 2022-11-07 | $208.85 | $212.71 | $203.02 | $210.37 | $210.37 | 281,982 |
| 2022-11-04 | $219.45 | $219.45 | $204.78 | $206.90 | $206.90 | 493,037 |
| 2022-11-03 | $209.43 | $221.15 | $203.69 | $219.44 | $219.44 | 526,180 |
| 2022-11-02 | $221.38 | $222.10 | $209.75 | $210.12 | $210.12 | 749,228 |
| 2022-11-01 | $218.25 | $224.34 | $216.67 | $222.31 | $222.31 | 405,939 |
| 2022-10-31 | $220.86 | $224.93 | $218.39 | $221.98 | $221.98 | 297,779 |
| 2022-10-28 | $215.41 | $223.24 | $214.26 | $222.32 | $222.32 | 673,469 |
| 2022-10-27 | $220.53 | $221.10 | $209.34 | $216.20 | $216.20 | 1,115,963 |
| 2022-10-26 | $218.00 | $235.72 | $217.03 | $221.50 | $221.50 | 1,468,299 |
| 2022-10-25 | $202.45 | $224.42 | $202.38 | $218.46 | $218.46 | 3,375,368 |
| 2022-10-24 | $157.74 | $161.88 | $155.84 | $158.64 | $158.64 | 541,499 |
| 2022-10-21 | $158.06 | $158.06 | $153.70 | $157.14 | $157.14 | 404,555 |
| 2022-10-20 | $157.63 | $159.91 | $154.02 | $156.63 | $156.63 | 328,604 |
| 2022-10-19 | $159.08 | $159.42 | $153.83 | $157.09 | $157.09 | 298,248 |
| 2022-10-18 | $164.71 | $166.46 | $160.08 | $161.42 | $161.42 | 343,623 |
| 2022-10-17 | $155.77 | $160.88 | $155.49 | $159.97 | $159.97 | 342,764 |
| 2022-10-14 | $157.98 | $159.25 | $152.22 | $153.06 | $153.06 | 295,523 |
| 2022-10-13 | $151.72 | $159.38 | $149.07 | $157.31 | $157.31 | 389,272 |
| 2022-10-12 | $158.94 | $160.21 | $155.49 | $156.13 | $156.13 | 360,753 |
| 2022-10-11 | $157.42 | $163.09 | $155.50 | $158.94 | $158.94 | 350,698 |
| 2022-10-10 | $160.10 | $161.43 | $157.85 | $158.60 | $158.60 | 193,403 |
| 2022-10-07 | $165.58 | $166.08 | $160.19 | $160.33 | $160.33 | 297,270 |
| 2022-10-06 | $167.40 | $168.98 | $165.04 | $168.26 | $168.26 | 307,886 |
| 2022-10-05 | $163.88 | $168.45 | $162.46 | $167.40 | $167.40 | 260,998 |
| 2022-10-04 | $164.66 | $168.20 | $162.93 | $165.35 | $165.35 | 266,543 |
| 2022-10-03 | $157.79 | $162.18 | $156.25 | $160.80 | $160.80 | 360,745 |
| 2022-09-30 | $155.70 | $165.55 | $155.70 | $157.17 | $157.17 | 561,707 |
| 2022-09-29 | $153.98 | $156.36 | $152.67 | $156.14 | $156.14 | 295,582 |
| 2022-09-28 | $150.42 | $157.57 | $150.37 | $156.41 | $156.41 | 427,530 |
| 2022-09-27 | $149.46 | $151.01 | $146.05 | $148.53 | $148.53 | 281,830 |
| 2022-09-26 | $145.60 | $151.06 | $145.51 | $147.71 | $147.71 | 444,165 |
| 2022-09-23 | $155.96 | $155.96 | $141.30 | $145.38 | $145.38 | 624,044 |
| 2022-09-22 | $154.22 | $156.11 | $152.49 | $154.83 | $154.83 | 393,461 |
| 2022-09-21 | $157.29 | $163.71 | $155.42 | $155.78 | $155.78 | 498,260 |
| 2022-09-20 | $153.12 | $157.04 | $151.73 | $155.67 | $155.67 | 429,649 |
| 2022-09-19 | $150.46 | $155.65 | $148.93 | $155.12 | $155.12 | 451,836 |
| 2022-09-16 | $149.75 | $151.75 | $147.35 | $150.87 | $150.87 | 1,143,432 |
| 2022-09-15 | $151.22 | $155.56 | $150.50 | $151.47 | $151.47 | 620,044 |
| 2022-09-14 | $154.45 | $155.38 | $147.31 | $149.52 | $149.52 | 559,994 |
| 2022-09-13 | $163.33 | $163.68 | $152.05 | $152.90 | $152.90 | 664,359 |
| 2022-09-12 | $164.51 | $168.93 | $163.95 | $168.13 | $168.13 | 345,633 |
| 2022-09-09 | $159.84 | $166.21 | $159.84 | $163.09 | $163.09 | 375,823 |
| 2022-09-08 | $151.37 | $159.71 | $150.35 | $157.90 | $157.90 | 353,277 |
| 2022-09-07 | $145.78 | $154.60 | $145.24 | $153.34 | $153.34 | 445,124 |
| 2022-09-06 | $145.30 | $149.60 | $144.65 | $145.13 | $145.13 | 463,959 |
| 2022-09-02 | $149.28 | $149.28 | $144.70 | $145.55 | $145.55 | 342,814 |
| 2022-09-01 | $145.55 | $147.80 | $143.20 | $147.53 | $147.53 | 305,388 |
| 2022-08-31 | $153.27 | $154.62 | $146.86 | $147.61 | $147.61 | 258,076 |
| 2022-08-30 | $155.33 | $155.33 | $150.56 | $150.93 | $150.93 | 217,627 |
| 2022-08-29 | $156.48 | $157.46 | $154.56 | $155.06 | $155.06 | 178,068 |
| 2022-08-26 | $168.14 | $168.14 | $158.52 | $158.96 | $158.96 | 173,498 |
| 2022-08-25 | $168.99 | $169.58 | $166.92 | $169.19 | $169.19 | 138,713 |
| 2022-08-24 | $164.36 | $168.60 | $162.60 | $167.59 | $167.59 | 202,332 |
| 2022-08-23 | $165.58 | $165.97 | $162.72 | $163.62 | $163.62 | 171,332 |
| 2022-08-22 | $168.73 | $170.69 | $165.96 | $166.75 | $166.75 | 193,379 |
| 2022-08-19 | $173.78 | $174.07 | $170.57 | $171.39 | $171.39 | 164,539 |
| 2022-08-18 | $177.24 | $177.24 | $173.19 | $174.44 | $174.44 | 147,169 |
| 2022-08-17 | $180.50 | $181.67 | $176.75 | $176.83 | $176.83 | 186,272 |
| 2022-08-16 | $180.68 | $182.47 | $178.86 | $181.32 | $181.32 | 251,618 |
| 2022-08-15 | $182.00 | $184.16 | $180.00 | $182.49 | $182.49 | 181,994 |
| 2022-08-12 | $179.86 | $182.35 | $178.96 | $182.30 | $182.30 | 212,951 |
| 2022-08-11 | $178.38 | $183.51 | $177.13 | $178.60 | $178.60 | 363,332 |
| 2022-08-10 | $172.98 | $176.98 | $172.61 | $176.67 | $176.67 | 261,434 |
| 2022-08-09 | $168.40 | $170.45 | $166.99 | $169.16 | $169.16 | 249,905 |
| 2022-08-08 | $166.57 | $171.51 | $166.57 | $168.69 | $168.69 | 324,011 |
| 2022-08-05 | $162.72 | $165.94 | $161.53 | $165.66 | $165.66 | 246,039 |
| 2022-08-04 | $163.17 | $166.39 | $162.51 | $165.20 | $165.20 | 377,379 |
| 2022-08-03 | $165.13 | $166.23 | $156.15 | $162.90 | $162.90 | 469,442 |
| 2022-08-02 | $166.43 | $166.92 | $160.46 | $162.59 | $162.59 | 365,959 |
| 2022-08-01 | $168.79 | $169.51 | $165.72 | $167.83 | $167.83 | 211,509 |
| 2022-07-29 | $165.90 | $169.87 | $164.01 | $169.53 | $169.53 | 280,800 |
| 2022-07-28 | $162.51 | $167.04 | $161.14 | $165.90 | $165.90 | 252,954 |
| 2022-07-27 | $159.79 | $163.79 | $156.68 | $161.88 | $161.88 | 382,486 |
| 2022-07-26 | $158.99 | $160.14 | $146.77 | $156.64 | $156.64 | 974,611 |
| 2022-07-25 | $161.62 | $167.16 | $158.46 | $167.03 | $167.03 | 556,224 |
| 2022-07-22 | $163.44 | $165.69 | $158.41 | $161.40 | $161.40 | 431,435 |
| 2022-07-21 | $159.42 | $167.37 | $159.42 | $163.70 | $163.70 | 403,306 |
| 2022-07-20 | $154.50 | $158.58 | $152.51 | $157.28 | $157.28 | 362,637 |
| 2022-07-19 | $150.22 | $155.43 | $149.01 | $154.76 | $154.76 | 281,104 |
| 2022-07-18 | $151.84 | $153.70 | $144.62 | $145.60 | $145.60 | 202,334 |
| 2022-07-15 | $150.12 | $151.17 | $145.96 | $150.71 | $150.71 | 211,806 |
| 2022-07-14 | $147.36 | $148.70 | $142.95 | $147.98 | $147.98 | 274,712 |
| 2022-07-13 | $148.87 | $151.30 | $144.90 | $148.67 | $148.67 | 303,965 |
| 2022-07-12 | $152.05 | $154.67 | $149.21 | $151.87 | $151.87 | 256,983 |
| 2022-07-11 | $156.65 | $156.75 | $151.69 | $152.19 | $152.19 | 194,557 |
| 2022-07-08 | $156.67 | $159.34 | $155.50 | $156.72 | $156.72 | 237,790 |
| 2022-07-07 | $151.59 | $158.35 | $151.59 | $158.00 | $158.00 | 316,938 |
| 2022-07-06 | $157.62 | $159.02 | $151.88 | $152.47 | $152.47 | 252,519 |
| 2022-07-05 | $147.75 | $156.72 | $146.24 | $156.70 | $156.70 | 221,508 |
| 2022-07-01 | $148.91 | $150.17 | $145.43 | $149.60 | $149.60 | 156,035 |
| 2022-06-30 | $148.85 | $151.09 | $146.32 | $149.67 | $149.67 | 275,917 |
| 2022-06-29 | $148.42 | $151.20 | $146.66 | $149.98 | $149.98 | 178,427 |
| 2022-06-28 | $153.22 | $154.33 | $148.56 | $148.88 | $148.88 | 175,787 |
| 2022-06-27 | $155.22 | $155.22 | $150.80 | $153.69 | $153.69 | 181,414 |
| 2022-06-24 | $152.34 | $154.19 | $150.61 | $153.89 | $153.89 | 590,648 |
| 2022-06-23 | $142.44 | $152.15 | $141.93 | $151.33 | $151.33 | 284,648 |
| 2022-06-22 | $138.16 | $143.01 | $138.16 | $141.32 | $141.32 | 319,603 |
| 2022-06-21 | $138.03 | $141.56 | $135.85 | $140.28 | $140.28 | 530,544 |
| 2022-06-17 | $133.40 | $137.17 | $130.79 | $135.36 | $135.36 | 812,567 |
| 2022-06-16 | $134.34 | $134.83 | $131.62 | $132.27 | $132.27 | 319,987 |
| 2022-06-15 | $138.11 | $140.22 | $134.23 | $138.02 | $138.02 | 419,263 |
| 2022-06-14 | $136.00 | $138.19 | $131.57 | $137.59 | $137.59 | 369,328 |
| 2022-06-13 | $134.34 | $137.27 | $131.79 | $135.45 | $135.45 | 464,618 |
| 2022-06-10 | $143.72 | $143.72 | $138.58 | $139.01 | $139.01 | 365,649 |
| 2022-06-09 | $146.53 | $147.05 | $144.76 | $145.85 | $145.85 | 213,107 |
| 2022-06-08 | $148.10 | $150.34 | $145.00 | $148.07 | $148.07 | 402,742 |
| 2022-06-07 | $146.14 | $152.18 | $146.14 | $150.87 | $150.87 | 236,784 |
| 2022-06-06 | $147.68 | $148.49 | $145.78 | $147.12 | $147.12 | 345,482 |
| 2022-06-03 | $145.09 | $147.29 | $141.74 | $145.82 | $145.82 | 282,473 |
| 2022-06-02 | $142.95 | $148.00 | $141.27 | $147.26 | $147.26 | 375,512 |
| 2022-06-01 | $143.99 | $145.88 | $139.74 | $142.96 | $142.96 | 384,295 |
| 2022-05-31 | $145.70 | $146.37 | $140.30 | $143.24 | $143.24 | 407,427 |
| 2022-05-27 | $138.32 | $147.87 | $137.55 | $147.37 | $147.37 | 403,512 |
| 2022-05-26 | $133.44 | $136.46 | $132.50 | $135.54 | $135.54 | 264,269 |
| 2022-05-25 | $131.47 | $133.22 | $130.62 | $132.17 | $132.17 | 341,863 |
| 2022-05-24 | $131.59 | $134.14 | $130.38 | $133.32 | $133.32 | 339,747 |
| 2022-05-23 | $134.15 | $134.52 | $130.86 | $133.72 | $133.72 | 291,394 |
| 2022-05-20 | $136.08 | $137.80 | $131.69 | $133.87 | $133.87 | 421,927 |
| 2022-05-19 | $130.88 | $136.12 | $130.77 | $133.80 | $133.80 | 326,151 |
| 2022-05-18 | $135.67 | $137.71 | $129.65 | $131.45 | $131.45 | 598,534 |
| 2022-05-17 | $143.06 | $143.06 | $136.86 | $138.45 | $138.45 | 359,558 |
| 2022-05-16 | $137.73 | $142.67 | $137.09 | $140.00 | $140.00 | 289,524 |
| 2022-05-13 | $135.90 | $142.00 | $135.87 | $139.53 | $139.53 | 390,559 |
| 2022-05-12 | $129.56 | $133.22 | $128.99 | $133.19 | $133.19 | 448,170 |
| 2022-05-11 | $133.63 | $137.50 | $130.32 | $130.77 | $130.77 | 341,601 |
| 2022-05-10 | $133.53 | $136.37 | $129.81 | $134.10 | $134.10 | 374,014 |
| 2022-05-09 | $133.57 | $134.88 | $129.50 | $130.87 | $130.87 | 426,208 |
| 2022-05-06 | $136.37 | $137.04 | $132.99 | $136.11 | $136.11 | 357,388 |
| 2022-05-05 | $140.38 | $141.73 | $135.53 | $137.97 | $137.97 | 433,037 |
| 2022-05-04 | $137.12 | $143.96 | $135.68 | $142.53 | $142.53 | 357,486 |
| 2022-05-03 | $137.16 | $140.18 | $136.25 | $136.97 | $136.97 | 311,397 |
| 2022-05-02 | $132.68 | $137.97 | $132.68 | $137.68 | $137.68 | 349,854 |
| 2022-04-29 | $131.45 | $137.13 | $131.45 | $133.57 | $133.57 | 308,909 |
| 2022-04-28 | $132.43 | $134.47 | $127.23 | $131.86 | $131.86 | 435,683 |
| 2022-04-27 | $133.30 | $134.92 | $126.95 | $130.20 | $130.20 | 512,749 |
| 2022-04-26 | $144.20 | $147.00 | $130.69 | $132.60 | $132.60 | 876,067 |
| 2022-04-25 | $149.40 | $150.00 | $143.58 | $148.00 | $148.00 | 634,664 |
| 2022-04-22 | $153.56 | $158.50 | $149.52 | $150.62 | $150.62 | 239,865 |
| 2022-04-21 | $162.08 | $162.08 | $153.06 | $153.34 | $153.34 | 164,871 |
| 2022-04-20 | $157.87 | $161.19 | $155.19 | $160.08 | $160.08 | 161,315 |
| 2022-04-19 | $152.58 | $157.91 | $152.58 | $156.22 | $156.22 | 259,348 |
| 2022-04-18 | $157.43 | $158.15 | $151.24 | $152.29 | $152.29 | 220,917 |
| 2022-04-14 | $162.17 | $162.17 | $157.94 | $158.10 | $158.10 | 119,266 |
| 2022-04-13 | $159.05 | $161.82 | $158.19 | $161.33 | $161.33 | 111,311 |
| 2022-04-12 | $161.77 | $164.47 | $157.60 | $158.61 | $158.61 | 161,800 |
| 2022-04-11 | $163.65 | $163.65 | $157.91 | $159.00 | $159.00 | 134,149 |
| 2022-04-08 | $165.52 | $166.68 | $163.96 | $164.77 | $164.77 | 112,328 |
| 2022-04-07 | $160.38 | $167.95 | $160.38 | $166.03 | $166.03 | 221,030 |
| 2022-04-06 | $164.40 | $164.71 | $157.10 | $160.54 | $160.54 | 224,876 |
| 2022-04-05 | $168.34 | $168.34 | $161.31 | $165.63 | $165.63 | 156,397 |
| 2022-04-04 | $168.25 | $171.57 | $164.54 | $167.24 | $167.24 | 148,968 |
| 2022-04-01 | $164.43 | $168.19 | $164.10 | $168.03 | $168.03 | 179,619 |
| 2022-03-31 | $163.53 | $165.99 | $161.35 | $163.59 | $163.59 | 398,240 |
| 2022-03-30 | $164.41 | $166.70 | $160.49 | $163.48 | $163.48 | 150,489 |
| 2022-03-29 | $162.69 | $166.78 | $162.18 | $165.71 | $165.71 | 153,082 |
| 2022-03-28 | $158.90 | $160.29 | $156.21 | $159.80 | $159.80 | 115,519 |
| 2022-03-25 | $161.08 | $161.08 | $155.81 | $158.29 | $158.29 | 128,238 |
| 2022-03-24 | $159.62 | $161.43 | $156.17 | $160.51 | $160.51 | 160,812 |
| 2022-03-23 | $165.06 | $165.06 | $156.39 | $157.69 | $157.69 | 150,737 |
| 2022-03-22 | $163.40 | $167.99 | $162.62 | $166.23 | $166.23 | 166,878 |
| 2022-03-21 | $165.72 | $165.72 | $161.60 | $164.05 | $164.05 | 155,496 |
| 2022-03-18 | $162.36 | $167.30 | $161.53 | $165.95 | $165.95 | 437,430 |
| 2022-03-17 | $153.75 | $163.41 | $152.01 | $163.34 | $163.34 | 359,824 |
| 2022-03-16 | $148.49 | $154.03 | $148.49 | $153.80 | $153.80 | 290,813 |
| 2022-03-15 | $145.30 | $147.39 | $144.31 | $146.43 | $146.43 | 334,041 |
| 2022-03-14 | $141.00 | $147.67 | $141.00 | $144.96 | $144.96 | 317,297 |
| 2022-03-11 | $149.67 | $149.67 | $140.77 | $141.20 | $141.20 | 414,193 |
| 2022-03-10 | $147.96 | $149.37 | $146.34 | $148.21 | $148.21 | 321,934 |
| 2022-03-09 | $146.32 | $152.67 | $146.32 | $151.62 | $151.62 | 188,241 |
| 2022-03-08 | $148.09 | $148.36 | $140.55 | $142.74 | $142.74 | 344,206 |
| 2022-03-07 | $150.92 | $151.00 | $145.64 | $148.57 | $148.57 | 436,680 |
| 2022-03-04 | $146.78 | $150.23 | $146.78 | $150.15 | $150.15 | 392,956 |
| 2022-03-03 | $152.94 | $152.94 | $147.76 | $148.68 | $148.68 | 250,316 |
| 2022-03-02 | $151.65 | $153.40 | $150.27 | $151.98 | $151.98 | 228,759 |
| 2022-03-01 | $153.56 | $156.55 | $150.59 | $151.90 | $151.90 | 341,729 |
| 2022-02-28 | $151.18 | $155.87 | $150.27 | $152.97 | $152.97 | 506,734 |
| 2022-02-25 | $146.33 | $153.55 | $146.33 | $153.26 | $153.26 | 413,608 |
| 2022-02-24 | $137.91 | $147.73 | $137.91 | $147.04 | $147.04 | 487,865 |
| 2022-02-23 | $142.22 | $145.00 | $140.00 | $140.20 | $140.20 | 445,546 |
| 2022-02-22 | $141.02 | $143.18 | $139.18 | $140.03 | $140.03 | 443,019 |
| 2022-02-18 | $142.23 | $146.70 | $142.23 | $143.01 | $143.01 | 427,838 |
| 2022-02-17 | $143.85 | $146.57 | $142.01 | $142.26 | $142.26 | 560,845 |
| 2022-02-16 | $138.17 | $147.23 | $138.00 | $146.64 | $146.64 | 966,607 |
| 2022-02-15 | $174.23 | $177.93 | $136.80 | $138.87 | $138.87 | 2,262,038 |
| 2022-02-14 | $174.65 | $176.67 | $172.09 | $174.23 | $174.23 | 395,761 |
| 2022-02-11 | $177.10 | $179.98 | $173.00 | $174.90 | $174.90 | 304,683 |
| 2022-02-10 | $174.03 | $180.36 | $173.38 | $176.20 | $176.20 | 208,112 |
| 2022-02-09 | $179.73 | $180.81 | $175.01 | $178.70 | $178.70 | 234,539 |
| 2022-02-08 | $170.95 | $176.80 | $170.95 | $176.13 | $176.13 | 322,043 |
| 2022-02-07 | $172.28 | $175.81 | $170.80 | $171.54 | $171.54 | 415,076 |
| 2022-02-04 | $169.61 | $175.69 | $168.25 | $171.75 | $171.75 | 1,171,346 |
| 2022-02-03 | $174.25 | $176.70 | $169.18 | $169.20 | $169.20 | 671,333 |
| 2022-02-02 | $177.57 | $180.39 | $174.81 | $178.11 | $178.11 | 397,142 |
| 2022-02-01 | $177.97 | $178.70 | $173.68 | $176.07 | $176.07 | 281,335 |
| 2022-01-31 | $169.23 | $177.94 | $169.23 | $177.46 | $177.46 | 278,121 |
| 2022-01-28 | $165.87 | $169.56 | $162.38 | $169.50 | $169.50 | 216,776 |
| 2022-01-27 | $168.28 | $170.72 | $164.49 | $165.25 | $165.25 | 210,059 |
| 2022-01-26 | $170.45 | $173.67 | $159.16 | $165.99 | $165.99 | 256,277 |
| 2022-01-25 | $167.93 | $171.87 | $161.66 | $167.84 | $167.84 | 352,999 |
| 2022-01-24 | $162.07 | $172.15 | $158.76 | $171.72 | $171.72 | 341,948 |
| 2022-01-21 | $167.75 | $171.03 | $164.77 | $164.78 | $164.78 | 329,530 |
| 2022-01-20 | $168.26 | $173.34 | $167.26 | $169.37 | $169.37 | 278,779 |
| 2022-01-19 | $170.50 | $173.13 | $165.62 | $165.89 | $165.89 | 274,872 |
| 2022-01-18 | $172.89 | $173.28 | $166.37 | $170.23 | $170.23 | 296,364 |
| 2022-01-14 | $178.01 | $180.73 | $172.37 | $176.55 | $176.55 | 312,004 |
| 2022-01-13 | $186.18 | $186.81 | $179.89 | $180.28 | $180.28 | 161,118 |
| 2022-01-12 | $194.53 | $202.50 | $185.75 | $185.80 | $185.80 | 193,626 |
| 2022-01-11 | $188.46 | $194.65 | $184.58 | $193.67 | $193.67 | 331,766 |
| 2022-01-10 | $185.68 | $187.52 | $179.88 | $187.08 | $187.08 | 382,197 |
| 2022-01-07 | $191.59 | $193.95 | $187.70 | $188.01 | $188.01 | 169,090 |
| 2022-01-06 | $190.70 | $195.89 | $187.06 | $192.45 | $192.45 | 185,017 |
| 2022-01-05 | $204.99 | $204.99 | $190.80 | $191.72 | $191.72 | 201,775 |
| 2022-01-04 | $215.00 | $215.90 | $201.01 | $204.68 | $204.68 | 174,922 |
| 2022-01-03 | $217.36 | $219.22 | $208.64 | $214.31 | $214.31 | 168,419 |
| 2021-12-31 | $219.96 | $221.34 | $217.32 | $217.64 | $217.64 | 108,656 |
| 2021-12-30 | $220.48 | $222.14 | $218.86 | $219.08 | $219.08 | 85,038 |
| 2021-12-29 | $218.33 | $221.23 | $217.64 | $220.47 | $220.47 | 77,725 |
| 2021-12-28 | $228.46 | $228.80 | $218.30 | $218.30 | $218.30 | 114,973 |
| 2021-12-27 | $223.37 | $228.04 | $223.37 | $227.90 | $227.90 | 147,801 |
| 2021-12-23 | $222.76 | $224.85 | $219.56 | $223.37 | $223.37 | 134,535 |
| 2021-12-22 | $218.02 | $222.11 | $217.30 | $221.78 | $221.78 | 209,768 |
| 2021-12-21 | $214.27 | $217.57 | $211.15 | $217.42 | $217.42 | 157,370 |
| 2021-12-20 | $211.74 | $215.21 | $209.44 | $213.74 | $213.74 | 196,972 |
| 2021-12-17 | $210.00 | $215.76 | $206.32 | $214.87 | $214.87 | 488,579 |
| 2021-12-16 | $210.55 | $211.70 | $208.35 | $209.60 | $209.60 | 240,609 |
| 2021-12-15 | $202.46 | $210.63 | $201.88 | $210.32 | $210.32 | 144,862 |
| 2021-12-14 | $203.58 | $204.81 | $199.90 | $202.50 | $202.50 | 139,362 |
| 2021-12-13 | $203.96 | $208.00 | $202.71 | $206.26 | $206.26 | 124,785 |
| 2021-12-10 | $207.22 | $211.90 | $204.09 | $204.66 | $204.66 | 97,554 |
| 2021-12-09 | $212.62 | $213.68 | $205.88 | $206.34 | $206.34 | 206,704 |
| 2021-12-08 | $213.84 | $214.08 | $209.72 | $213.65 | $213.65 | 147,082 |
| 2021-12-07 | $207.67 | $213.88 | $207.10 | $213.68 | $213.68 | 157,222 |
| 2021-12-06 | $207.05 | $207.05 | $201.28 | $204.98 | $204.98 | 199,674 |
| 2021-12-03 | $211.92 | $211.92 | $201.58 | $206.14 | $206.14 | 122,900 |
| 2021-12-02 | $208.44 | $211.53 | $207.25 | $211.23 | $211.23 | 125,591 |
| 2021-12-01 | $209.22 | $214.67 | $205.67 | $209.07 | $209.07 | 248,857 |
| 2021-11-30 | $207.92 | $210.29 | $203.70 | $207.41 | $207.41 | 190,682 |
| 2021-11-29 | $212.93 | $214.07 | $208.47 | $209.09 | $209.09 | 147,700 |
| 2021-11-26 | $212.00 | $214.08 | $209.19 | $210.01 | $210.01 | 140,188 |
| 2021-11-24 | $210.62 | $215.37 | $210.54 | $214.01 | $214.01 | 115,783 |
| 2021-11-23 | $218.71 | $220.92 | $209.60 | $212.62 | $212.62 | 221,350 |
| 2021-11-22 | $227.15 | $229.40 | $219.81 | $220.59 | $220.59 | 224,028 |
| 2021-11-19 | $226.37 | $231.00 | $226.21 | $227.01 | $227.01 | 163,754 |
| 2021-11-18 | $228.11 | $228.11 | $223.87 | $226.27 | $226.27 | 132,103 |
| 2021-11-17 | $225.00 | $229.39 | $223.04 | $227.41 | $227.41 | 115,536 |
| 2021-11-16 | $218.59 | $227.27 | $218.25 | $224.88 | $224.88 | 144,807 |
| 2021-11-15 | $222.00 | $225.18 | $218.12 | $218.81 | $218.81 | 130,612 |
| 2021-11-12 | $222.97 | $223.51 | $220.16 | $221.87 | $221.87 | 69,800 |
| 2021-11-11 | $219.77 | $221.96 | $219.61 | $220.97 | $220.97 | 106,730 |
| 2021-11-10 | $223.20 | $225.60 | $218.07 | $219.00 | $219.00 | 151,664 |
| 2021-11-09 | $224.88 | $225.23 | $220.00 | $223.20 | $223.20 | 88,454 |
| 2021-11-08 | $227.84 | $227.84 | $220.84 | $224.56 | $224.56 | 132,317 |
| 2021-11-05 | $227.71 | $229.00 | $223.33 | $225.84 | $225.84 | 171,981 |
| 2021-11-04 | $224.61 | $227.76 | $224.28 | $227.44 | $227.44 | 103,844 |
| 2021-11-03 | $226.63 | $226.79 | $220.64 | $224.24 | $224.24 | 170,191 |
| 2021-11-02 | $227.34 | $228.00 | $224.87 | $226.83 | $226.83 | 122,592 |
| 2021-11-01 | $227.50 | $229.49 | $223.92 | $226.41 | $226.41 | 138,571 |
| 2021-10-29 | $219.15 | $227.25 | $218.89 | $226.55 | $226.55 | 191,377 |
| 2021-10-28 | $208.86 | $219.92 | $208.32 | $219.71 | $219.71 | 194,793 |
| 2021-10-27 | $214.83 | $215.85 | $206.43 | $210.60 | $210.60 | 268,953 |
| 2021-10-26 | $208.05 | $217.31 | $204.53 | $213.02 | $213.02 | 893,849 |
| 2021-10-25 | $187.04 | $189.01 | $185.40 | $188.38 | $188.38 | 250,198 |
| 2021-10-22 | $186.84 | $188.97 | $186.13 | $187.04 | $187.04 | 99,496 |
| 2021-10-21 | $187.76 | $188.71 | $183.75 | $186.03 | $186.03 | 142,190 |
| 2021-10-20 | $186.54 | $189.24 | $184.64 | $188.05 | $188.05 | 107,382 |
| 2021-10-19 | $187.35 | $189.98 | $185.31 | $185.67 | $185.67 | 87,948 |
| 2021-10-18 | $186.33 | $187.12 | $184.77 | $185.82 | $185.82 | 115,274 |
| 2021-10-15 | $189.14 | $189.40 | $186.78 | $187.08 | $187.08 | 137,240 |
| 2021-10-14 | $184.58 | $188.03 | $184.58 | $186.61 | $186.61 | 69,342 |
| 2021-10-13 | $183.48 | $183.87 | $182.23 | $183.55 | $183.55 | 76,944 |
| 2021-10-12 | $185.15 | $185.17 | $181.24 | $182.74 | $182.74 | 109,055 |
| 2021-10-11 | $187.95 | $189.33 | $184.35 | $184.38 | $184.38 | 87,584 |
| 2021-10-08 | $193.16 | $193.23 | $188.74 | $188.80 | $188.80 | 110,756 |
| 2021-10-07 | $194.34 | $196.14 | $192.41 | $193.16 | $193.16 | 159,651 |
| 2021-10-06 | $190.81 | $194.47 | $187.86 | $192.50 | $192.50 | 107,755 |
| 2021-10-05 | $192.18 | $197.15 | $192.18 | $193.30 | $193.30 | 135,521 |
| 2021-10-04 | $194.75 | $194.75 | $188.00 | $191.50 | $191.50 | 206,022 |
| 2021-10-01 | $189.96 | $195.72 | $183.61 | $195.63 | $195.63 | 176,036 |
| 2021-09-30 | $189.90 | $192.02 | $185.67 | $189.28 | $189.28 | 251,853 |
| 2021-09-29 | $188.99 | $189.09 | $186.01 | $187.66 | $187.66 | 176,126 |
| 2021-09-28 | $189.00 | $190.11 | $185.45 | $187.57 | $187.57 | 172,315 |
| 2021-09-27 | $196.69 | $197.22 | $185.22 | $191.03 | $191.03 | 163,622 |
| 2021-09-24 | $193.51 | $199.04 | $192.17 | $198.21 | $198.21 | 163,259 |
| 2021-09-23 | $192.70 | $195.43 | $189.66 | $195.24 | $195.24 | 152,810 |
| 2021-09-22 | $186.29 | $191.25 | $184.19 | $190.76 | $190.76 | 147,605 |
| 2021-09-21 | $183.88 | $185.70 | $182.89 | $184.96 | $184.96 | 104,252 |
| 2021-09-20 | $182.44 | $185.73 | $180.29 | $182.55 | $182.55 | 183,160 |
| 2021-09-17 | $186.04 | $186.60 | $182.94 | $186.02 | $186.02 | 351,948 |
| 2021-09-16 | $178.85 | $185.43 | $177.39 | $184.76 | $184.76 | 182,195 |
| 2021-09-15 | $180.34 | $181.22 | $178.01 | $179.17 | $179.17 | 213,978 |
| 2021-09-14 | $187.26 | $188.07 | $180.63 | $181.07 | $181.07 | 264,639 |
| 2021-09-13 | $192.67 | $193.15 | $184.55 | $185.63 | $185.63 | 195,227 |
| 2021-09-10 | $193.56 | $198.03 | $191.49 | $191.71 | $191.71 | 666,452 |
| 2021-09-09 | $192.41 | $194.31 | $191.10 | $193.19 | $193.19 | 196,399 |
| 2021-09-08 | $192.57 | $193.07 | $189.75 | $192.03 | $192.03 | 154,798 |
| 2021-09-07 | $194.64 | $197.61 | $192.57 | $193.81 | $193.81 | 221,074 |
| 2021-09-03 | $192.87 | $196.41 | $190.89 | $195.17 | $195.17 | 225,236 |
| 2021-09-02 | $188.00 | $194.04 | $186.91 | $193.91 | $193.91 | 349,680 |
| 2021-09-01 | $182.04 | $187.78 | $179.89 | $187.68 | $187.68 | 158,715 |
| 2021-08-31 | $185.00 | $185.00 | $180.87 | $182.35 | $182.35 | 155,204 |
| 2021-08-30 | $181.00 | $184.75 | $180.45 | $184.51 | $184.51 | 144,360 |
| 2021-08-27 | $180.61 | $184.12 | $180.25 | $180.64 | $180.64 | 165,401 |
| 2021-08-26 | $180.00 | $180.48 | $177.02 | $179.69 | $179.69 | 105,885 |
| 2021-08-25 | $180.44 | $181.70 | $179.56 | $180.65 | $180.65 | 91,030 |
| 2021-08-24 | $179.82 | $180.48 | $177.75 | $180.14 | $180.14 | 104,815 |
| 2021-08-23 | $179.14 | $180.93 | $178.79 | $179.28 | $179.28 | 65,279 |
| 2021-08-20 | $176.36 | $179.36 | $176.30 | $178.36 | $178.36 | 86,991 |
| 2021-08-19 | $175.25 | $179.20 | $174.64 | $176.47 | $176.47 | 86,758 |
| 2021-08-18 | $180.12 | $181.66 | $175.01 | $177.42 | $177.42 | 102,601 |
| 2021-08-17 | $183.22 | $184.58 | $177.93 | $179.45 | $179.45 | 157,710 |
| 2021-08-16 | $178.24 | $185.13 | $178.24 | $184.75 | $184.75 | 185,187 |
| 2021-08-13 | $172.55 | $178.08 | $172.55 | $177.69 | $177.69 | 96,323 |
| 2021-08-12 | $170.81 | $173.43 | $170.00 | $172.84 | $172.84 | 76,040 |
| 2021-08-11 | $173.80 | $173.80 | $169.50 | $170.18 | $170.18 | 120,467 |
| 2021-08-10 | $175.90 | $175.90 | $172.55 | $173.17 | $173.17 | 141,969 |
| 2021-08-09 | $177.39 | $177.39 | $173.80 | $175.33 | $175.33 | 110,587 |
| 2021-08-06 | $180.00 | $180.00 | $174.70 | $177.89 | $177.89 | 138,267 |
| 2021-08-05 | $178.54 | $180.16 | $174.33 | $180.15 | $180.15 | 165,909 |
| 2021-08-04 | $175.58 | $178.75 | $175.22 | $177.54 | $177.54 | 171,402 |
| 2021-08-03 | $175.65 | $177.08 | $173.72 | $176.64 | $176.64 | 106,296 |
| 2021-08-02 | $177.56 | $179.00 | $175.14 | $175.56 | $175.56 | 146,384 |
| 2021-07-30 | $174.92 | $178.20 | $174.60 | $175.94 | $175.94 | 128,634 |
| 2021-07-29 | $175.89 | $177.00 | $174.78 | $175.71 | $175.71 | 121,663 |
| 2021-07-28 | $172.52 | $177.29 | $171.83 | $174.69 | $174.69 | 235,757 |
| 2021-07-27 | $180.93 | $180.93 | $162.80 | $171.14 | $171.14 | 454,007 |
| 2021-07-26 | $182.13 | $182.88 | $178.63 | $181.43 | $181.43 | 188,470 |
| 2021-07-23 | $181.13 | $182.62 | $179.07 | $182.12 | $182.12 | 207,904 |
| 2021-07-22 | $182.94 | $183.78 | $179.71 | $180.11 | $180.11 | 115,071 |
| 2021-07-21 | $184.27 | $184.58 | $181.08 | $182.50 | $182.50 | 115,437 |
| 2021-07-20 | $178.06 | $184.40 | $178.06 | $183.55 | $183.55 | 156,479 |
| 2021-07-19 | $181.53 | $182.98 | $175.57 | $176.39 | $176.39 | 154,732 |
| 2021-07-16 | $183.09 | $184.47 | $180.16 | $182.94 | $182.94 | 158,791 |
| 2021-07-15 | $182.01 | $183.62 | $180.35 | $182.15 | $182.15 | 153,590 |
| 2021-07-14 | $184.18 | $184.18 | $181.66 | $182.90 | $182.90 | 132,294 |
| 2021-07-13 | $184.59 | $184.59 | $180.67 | $183.51 | $183.51 | 145,933 |
| 2021-07-12 | $183.86 | $184.81 | $180.69 | $184.78 | $184.78 | 116,126 |
| 2021-07-09 | $181.39 | $185.09 | $180.38 | $183.97 | $183.97 | 149,125 |
| 2021-07-08 | $175.40 | $180.98 | $172.98 | $180.18 | $180.18 | 149,668 |
| 2021-07-07 | $180.85 | $180.91 | $177.08 | $178.24 | $178.24 | 210,194 |
| 2021-07-06 | $178.65 | $181.30 | $177.27 | $180.34 | $180.34 | 139,551 |
| 2021-07-02 | $179.00 | $180.68 | $176.27 | $179.79 | $179.79 | 124,770 |
| 2021-07-01 | $177.58 | $180.32 | $177.02 | $178.37 | $178.37 | 139,038 |
| 2021-06-30 | $177.01 | $178.36 | $173.88 | $176.63 | $176.63 | 176,854 |
| 2021-06-29 | $181.79 | $182.19 | $177.35 | $177.55 | $177.55 | 183,763 |
| 2021-06-28 | $180.83 | $182.70 | $179.74 | $181.40 | $181.40 | 113,927 |
| 2021-06-25 | $178.75 | $181.39 | $176.73 | $180.26 | $180.26 | 261,318 |
| 2021-06-24 | $176.77 | $178.26 | $175.66 | $177.96 | $177.96 | 138,181 |
| 2021-06-23 | $182.87 | $182.87 | $175.53 | $175.88 | $175.88 | 207,264 |
| 2021-06-22 | $182.90 | $183.72 | $181.19 | $182.81 | $182.81 | 163,528 |
| 2021-06-21 | $178.62 | $182.81 | $177.07 | $182.63 | $182.63 | 170,453 |
| 2021-06-18 | $179.57 | $182.09 | $175.13 | $177.54 | $177.54 | 455,150 |
| 2021-06-17 | $177.74 | $182.41 | $177.74 | $181.79 | $181.79 | 146,769 |
| 2021-06-16 | $182.67 | $183.02 | $178.75 | $178.96 | $178.96 | 247,143 |
| 2021-06-15 | $179.50 | $183.28 | $178.27 | $183.05 | $183.05 | 215,091 |
| 2021-06-14 | $175.87 | $179.68 | $175.87 | $179.44 | $179.44 | 153,635 |
| 2021-06-11 | $174.21 | $175.31 | $173.13 | $175.16 | $175.16 | 158,811 |
| 2021-06-10 | $171.74 | $174.46 | $170.68 | $173.44 | $173.44 | 128,216 |
| 2021-06-09 | $171.92 | $172.30 | $168.97 | $170.66 | $170.66 | 119,382 |
| 2021-06-08 | $171.50 | $172.07 | $169.21 | $171.48 | $171.48 | 106,865 |
| 2021-06-07 | $168.91 | $172.00 | $168.79 | $170.87 | $170.87 | 102,560 |
| 2021-06-04 | $169.76 | $171.53 | $166.62 | $169.20 | $169.20 | 80,573 |
| 2021-06-03 | $168.87 | $169.38 | $163.63 | $168.70 | $168.70 | 144,830 |
| 2021-06-02 | $168.23 | $171.38 | $166.32 | $169.54 | $169.54 | 199,037 |
| 2021-06-01 | $167.48 | $169.62 | $165.17 | $168.52 | $168.52 | 110,121 |
| 2021-05-28 | $165.55 | $168.67 | $165.55 | $167.06 | $167.06 | 95,907 |
| 2021-05-27 | $166.82 | $168.40 | $165.68 | $166.02 | $166.02 | 131,302 |
| 2021-05-26 | $166.80 | $167.88 | $164.65 | $165.89 | $165.89 | 109,630 |
| 2021-05-25 | $169.88 | $171.00 | $165.57 | $166.39 | $166.39 | 112,383 |
| 2021-05-24 | $165.41 | $168.31 | $165.28 | $168.00 | $168.00 | 93,912 |
| 2021-05-21 | $167.38 | $167.38 | $164.15 | $164.83 | $164.83 | 134,300 |
| 2021-05-20 | $164.52 | $167.04 | $164.52 | $165.81 | $165.81 | 98,163 |
| 2021-05-19 | $159.45 | $166.32 | $159.45 | $164.00 | $164.00 | 164,026 |
| 2021-05-18 | $162.42 | $164.72 | $161.60 | $161.62 | $161.62 | 145,374 |
| 2021-05-17 | $163.28 | $164.98 | $160.13 | $162.33 | $162.33 | 159,227 |
| 2021-05-14 | $161.00 | $166.73 | $159.75 | $164.68 | $164.68 | 157,957 |
| 2021-05-13 | $162.85 | $164.33 | $159.66 | $160.26 | $160.26 | 242,184 |
| 2021-05-12 | $157.11 | $162.66 | $157.11 | $161.04 | $161.04 | 219,810 |
| 2021-05-11 | $156.00 | $161.22 | $156.00 | $158.62 | $158.62 | 289,126 |
| 2021-05-10 | $164.48 | $165.60 | $157.51 | $158.82 | $158.82 | 223,876 |
| 2021-05-07 | $164.18 | $166.61 | $163.27 | $165.28 | $165.28 | 162,396 |
| 2021-05-06 | $164.00 | $164.00 | $160.30 | $163.91 | $163.91 | 201,002 |
| 2021-05-05 | $167.55 | $167.55 | $161.45 | $164.04 | $164.04 | 160,453 |
| 2021-05-04 | $166.44 | $166.99 | $164.24 | $165.73 | $165.73 | 175,962 |
| 2021-05-03 | $167.96 | $171.40 | $165.36 | $168.04 | $168.04 | 161,735 |
| 2021-04-30 | $167.72 | $170.44 | $166.82 | $169.68 | $169.68 | 228,935 |
| 2021-04-29 | $169.04 | $169.58 | $165.03 | $169.29 | $169.29 | 263,262 |
| 2021-04-28 | $167.51 | $169.93 | $165.92 | $167.82 | $167.82 | 257,965 |
| 2021-04-27 | $173.30 | $178.49 | $165.51 | $166.73 | $166.73 | 913,414 |
| 2021-04-26 | $191.40 | $196.12 | $188.04 | $194.30 | $194.30 | 231,631 |
| 2021-04-23 | $188.05 | $191.71 | $187.13 | $191.29 | $191.29 | 102,773 |
| 2021-04-22 | $187.47 | $191.76 | $185.23 | $187.49 | $187.49 | 176,001 |
| 2021-04-21 | $184.92 | $189.39 | $182.59 | $188.12 | $188.12 | 186,226 |
| 2021-04-20 | $180.96 | $185.21 | $179.30 | $184.30 | $184.30 | 229,128 |
| 2021-04-19 | $179.82 | $183.18 | $178.10 | $180.50 | $180.50 | 240,710 |
| 2021-04-16 | $184.91 | $184.91 | $177.86 | $179.90 | $179.90 | 312,195 |
| 2021-04-15 | $179.66 | $190.65 | $178.54 | $185.00 | $185.00 | 427,562 |
| 2021-04-14 | $179.25 | $181.95 | $176.48 | $177.83 | $177.83 | 177,358 |
| 2021-04-13 | $174.42 | $178.71 | $173.49 | $178.01 | $178.01 | 147,104 |
| 2021-04-12 | $172.69 | $174.05 | $169.54 | $173.80 | $173.80 | 123,272 |
| 2021-04-09 | $170.52 | $172.90 | $168.82 | $172.70 | $172.70 | 119,053 |
| 2021-04-08 | $169.31 | $171.10 | $168.57 | $169.81 | $169.81 | 120,704 |
| 2021-04-07 | $171.01 | $173.60 | $166.47 | $167.40 | $167.40 | 122,857 |
| 2021-04-06 | $172.43 | $176.63 | $171.64 | $172.00 | $172.00 | 157,110 |
| 2021-04-05 | $171.50 | $171.85 | $169.68 | $171.45 | $171.45 | 85,859 |
| 2021-04-01 | $164.78 | $170.60 | $162.70 | $169.66 | $169.66 | 151,963 |
| 2021-03-31 | $163.87 | $168.42 | $163.55 | $164.05 | $164.05 | 234,092 |
| 2021-03-30 | $161.37 | $164.24 | $159.71 | $162.47 | $162.47 | 105,204 |
| 2021-03-29 | $165.89 | $168.32 | $161.21 | $162.17 | $162.17 | 124,558 |
| 2021-03-26 | $159.19 | $166.22 | $157.48 | $166.03 | $166.03 | 153,833 |
| 2021-03-25 | $156.46 | $158.93 | $154.27 | $158.06 | $158.06 | 188,045 |
| 2021-03-24 | $159.60 | $161.59 | $156.35 | $157.36 | $157.36 | 174,600 |
| 2021-03-23 | $163.23 | $163.23 | $157.23 | $158.13 | $158.13 | 191,314 |
| 2021-03-22 | $168.38 | $168.38 | $163.77 | $164.45 | $164.45 | 190,880 |
| 2021-03-19 | $161.47 | $169.03 | $160.20 | $166.57 | $166.57 | 512,880 |
| 2021-03-18 | $164.56 | $166.60 | $160.68 | $160.95 | $160.95 | 140,072 |
| 2021-03-17 | $163.92 | $165.79 | $161.27 | $164.90 | $164.90 | 124,417 |
| 2021-03-16 | $161.59 | $166.50 | $160.48 | $162.57 | $162.57 | 126,825 |
| 2021-03-15 | $157.90 | $164.03 | $156.07 | $163.55 | $163.55 | 272,888 |
| 2021-03-12 | $157.11 | $163.06 | $157.11 | $160.00 | $160.00 | 185,984 |
| 2021-03-11 | $162.07 | $165.17 | $160.61 | $161.97 | $161.97 | 185,943 |
| 2021-03-10 | $156.81 | $163.12 | $156.08 | $160.08 | $160.08 | 197,394 |
| 2021-03-09 | $153.40 | $159.33 | $153.40 | $155.49 | $155.49 | 231,627 |
| 2021-03-08 | $157.21 | $158.72 | $150.02 | $150.21 | $150.21 | 175,124 |
| 2021-03-05 | $160.51 | $160.94 | $148.56 | $157.54 | $157.54 | 309,756 |
| 2021-03-04 | $162.99 | $164.69 | $157.27 | $158.36 | $158.36 | 232,790 |
| 2021-03-03 | $164.58 | $168.28 | $162.98 | $164.13 | $164.13 | 237,641 |
| 2021-03-02 | $167.09 | $169.38 | $161.48 | $165.21 | $165.21 | 261,211 |
| 2021-03-01 | $164.66 | $168.76 | $163.42 | $166.62 | $166.62 | 179,331 |
| 2021-02-26 | $160.67 | $165.70 | $159.02 | $162.43 | $162.43 | 247,737 |
| 2021-02-25 | $161.60 | $162.49 | $158.51 | $159.02 | $159.02 | 213,817 |
| 2021-02-24 | $156.81 | $162.86 | $156.81 | $161.11 | $161.11 | 178,799 |
| 2021-02-23 | $155.92 | $157.84 | $151.76 | $155.91 | $155.91 | 182,740 |
| 2021-02-22 | $158.37 | $159.16 | $155.41 | $157.52 | $157.52 | 191,981 |
| 2021-02-19 | $164.29 | $164.29 | $158.70 | $159.40 | $159.40 | 298,333 |
| 2021-02-18 | $164.40 | $165.34 | $157.86 | $163.00 | $163.00 | 221,702 |
| 2021-02-17 | $163.99 | $167.81 | $161.17 | $165.46 | $165.46 | 214,774 |
| 2021-02-16 | $171.05 | $177.12 | $159.65 | $163.68 | $163.68 | 382,797 |
| 2021-02-12 | $166.83 | $169.15 | $165.90 | $168.26 | $168.26 | 212,608 |
| 2021-02-11 | $165.88 | $173.95 | $163.50 | $167.35 | $167.35 | 402,013 |
| 2021-02-10 | $158.95 | $166.72 | $157.72 | $165.47 | $165.47 | 333,219 |
| 2021-02-09 | $153.52 | $157.73 | $152.11 | $157.21 | $157.21 | 203,903 |
| 2021-02-08 | $150.00 | $153.09 | $147.66 | $153.00 | $153.00 | 240,266 |
| 2021-02-05 | $147.42 | $147.64 | $142.73 | $147.05 | $147.05 | 134,840 |
| 2021-02-04 | $143.42 | $145.93 | $142.67 | $145.60 | $145.60 | 129,995 |
| 2021-02-03 | $143.83 | $144.70 | $140.58 | $143.27 | $143.27 | 205,579 |
| 2021-02-02 | $139.00 | $143.66 | $139.00 | $143.30 | $143.30 | 196,355 |
| 2021-02-01 | $134.21 | $138.24 | $132.31 | $137.58 | $137.58 | 140,156 |
| 2021-01-29 | $133.61 | $136.47 | $131.60 | $132.79 | $132.79 | 178,784 |
| 2021-01-28 | $133.51 | $135.71 | $132.08 | $133.94 | $133.94 | 138,130 |
| 2021-01-27 | $134.79 | $135.74 | $130.74 | $132.02 | $132.02 | 187,409 |
| 2021-01-26 | $139.64 | $139.73 | $136.88 | $138.02 | $138.02 | 163,887 |
| 2021-01-25 | $142.15 | $143.36 | $136.09 | $138.59 | $138.59 | 118,839 |
| 2021-01-22 | $142.37 | $142.80 | $139.80 | $141.80 | $141.80 | 123,894 |
| 2021-01-21 | $145.97 | $146.93 | $141.01 | $142.96 | $142.96 | 146,516 |
| 2021-01-20 | $141.98 | $145.59 | $141.18 | $145.15 | $145.15 | 170,219 |
| 2021-01-19 | $143.08 | $143.90 | $139.60 | $141.15 | $141.15 | 183,123 |
| 2021-01-15 | $141.37 | $143.98 | $138.96 | $141.40 | $141.40 | 172,317 |
| 2021-01-14 | $141.20 | $143.85 | $140.14 | $142.07 | $142.07 | 150,749 |
| 2021-01-13 | $140.20 | $142.11 | $138.94 | $140.44 | $140.44 | 169,261 |
| 2021-01-12 | $143.70 | $144.39 | $139.76 | $140.15 | $140.15 | 156,689 |
| 2021-01-11 | $141.15 | $143.85 | $141.15 | $143.01 | $143.01 | 149,125 |
| 2021-01-08 | $140.00 | $142.15 | $138.09 | $141.76 | $141.76 | 186,928 |
| 2021-01-07 | $140.00 | $141.97 | $138.93 | $139.90 | $139.90 | 288,414 |
| 2021-01-06 | $133.99 | $141.17 | $133.32 | $139.88 | $139.88 | 406,989 |
| 2021-01-05 | $134.78 | $136.40 | $133.64 | $133.99 | $133.99 | 191,119 |
| 2021-01-04 | $139.99 | $140.29 | $133.19 | $134.42 | $134.42 | 325,883 |
| 2020-12-31 | $137.51 | $139.85 | $135.70 | $139.20 | $139.20 | 208,702 |
| 2020-12-30 | $138.85 | $140.30 | $137.25 | $137.86 | $137.86 | 154,791 |
| 2020-12-29 | $139.27 | $139.27 | $135.66 | $137.87 | $137.87 | 134,272 |
| 2020-12-28 | $140.00 | $140.00 | $136.63 | $138.21 | $138.21 | 146,054 |
| 2020-12-24 | $139.06 | $140.00 | $137.77 | $139.14 | $139.14 | 70,842 |
| 2020-12-23 | $140.00 | $140.24 | $136.87 | $139.35 | $139.35 | 128,046 |
| 2020-12-22 | $140.00 | $140.29 | $136.95 | $139.98 | $139.98 | 197,243 |
| 2020-12-21 | $137.31 | $139.76 | $134.90 | $139.65 | $139.65 | 209,688 |
| 2020-12-18 | $150.57 | $150.57 | $139.04 | $140.12 | $140.12 | 839,008 |
| 2020-12-17 | $145.62 | $149.34 | $145.33 | $149.19 | $149.19 | 148,507 |
| 2020-12-16 | $144.75 | $149.11 | $143.71 | $145.32 | $145.32 | 248,535 |
| 2020-12-15 | $141.38 | $144.33 | $139.38 | $144.13 | $144.13 | 219,374 |
| 2020-12-14 | $141.58 | $144.31 | $140.70 | $140.84 | $140.84 | 197,866 |
| 2020-12-11 | $140.05 | $140.99 | $137.54 | $140.01 | $140.01 | 162,606 |
| 2020-12-10 | $138.38 | $140.80 | $138.38 | $140.21 | $140.21 | 165,449 |
| 2020-12-09 | $139.36 | $139.43 | $137.61 | $138.26 | $138.26 | 135,628 |
| 2020-12-08 | $137.73 | $139.81 | $136.81 | $138.90 | $138.90 | 232,780 |
| 2020-12-07 | $137.77 | $139.73 | $135.79 | $137.26 | $137.26 | 188,699 |
| 2020-12-04 | $132.49 | $138.70 | $132.49 | $137.39 | $137.39 | 250,655 |
| 2020-12-03 | $129.98 | $132.94 | $127.52 | $132.89 | $132.89 | 171,586 |
| 2020-12-02 | $130.43 | $130.43 | $127.28 | $129.50 | $129.50 | 190,276 |
| 2020-12-01 | $129.05 | $131.48 | $127.40 | $131.08 | $131.08 | 368,841 |
| 2020-11-30 | $123.61 | $129.03 | $123.04 | $128.36 | $128.36 | 246,378 |
| 2020-11-27 | $122.11 | $124.54 | $121.85 | $124.11 | $124.11 | 73,978 |
| 2020-11-25 | $124.01 | $124.24 | $121.52 | $121.70 | $121.70 | 180,652 |
| 2020-11-24 | $125.99 | $126.20 | $123.97 | $124.70 | $124.70 | 210,660 |
| 2020-11-23 | $126.29 | $127.40 | $124.75 | $125.90 | $125.90 | 195,334 |
| 2020-11-20 | $123.21 | $126.87 | $123.21 | $126.43 | $126.43 | 328,505 |
| 2020-11-19 | $122.77 | $124.11 | $121.34 | $123.96 | $123.96 | 230,280 |
| 2020-11-18 | $121.78 | $125.06 | $121.57 | $123.06 | $123.06 | 400,089 |
| 2020-11-17 | $118.52 | $121.40 | $118.10 | $121.28 | $121.28 | 245,902 |
| 2020-11-16 | $118.42 | $120.78 | $117.83 | $120.70 | $120.70 | 236,400 |
| 2020-11-13 | $115.51 | $118.13 | $115.00 | $117.72 | $117.72 | 214,608 |
| 2020-11-12 | $114.36 | $116.48 | $113.13 | $114.20 | $114.20 | 162,337 |
| 2020-11-11 | $115.53 | $118.19 | $112.54 | $114.29 | $114.29 | 220,798 |
| 2020-11-10 | $118.26 | $118.26 | $113.63 | $114.75 | $114.75 | 295,120 |
| 2020-11-09 | $123.64 | $124.28 | $117.80 | $117.98 | $117.98 | 284,953 |
| 2020-11-06 | $120.67 | $121.66 | $117.04 | $118.63 | $118.63 | 152,801 |
| 2020-11-05 | $120.24 | $122.12 | $115.11 | $120.14 | $120.14 | 156,800 |
| 2020-11-04 | $115.10 | $119.51 | $113.50 | $118.49 | $118.49 | 270,597 |
| 2020-11-03 | $115.28 | $116.00 | $111.48 | $113.58 | $113.58 | 344,530 |
| 2020-11-02 | $112.92 | $118.25 | $111.09 | $113.68 | $113.68 | 287,516 |
| 2020-10-30 | $111.74 | $112.60 | $108.98 | $110.94 | $110.94 | 401,014 |
| 2020-10-29 | $111.97 | $114.92 | $110.00 | $111.62 | $111.62 | 356,749 |
| 2020-10-28 | $107.12 | $113.48 | $106.83 | $112.03 | $112.03 | 404,018 |
| 2020-10-27 | $109.57 | $112.92 | $105.48 | $109.38 | $109.38 | 791,602 |
| 2020-10-26 | $115.00 | $117.08 | $112.62 | $116.64 | $116.64 | 299,809 |
| 2020-10-23 | $117.18 | $117.43 | $113.77 | $116.54 | $116.54 | 220,719 |
| 2020-10-22 | $114.74 | $117.99 | $114.74 | $116.55 | $116.55 | 195,905 |
| 2020-10-21 | $120.34 | $121.70 | $115.00 | $115.02 | $115.02 | 268,064 |
| 2020-10-20 | $123.04 | $125.73 | $119.06 | $120.02 | $120.02 | 254,184 |
| 2020-10-19 | $124.93 | $125.74 | $121.14 | $121.53 | $121.53 | 171,557 |
| 2020-10-16 | $126.71 | $127.96 | $123.59 | $123.74 | $123.74 | 253,619 |
| 2020-10-15 | $125.06 | $126.39 | $124.36 | $126.36 | $126.36 | 129,832 |
| 2020-10-14 | $126.91 | $129.07 | $126.81 | $126.86 | $126.86 | 200,133 |
| 2020-10-13 | $124.66 | $127.17 | $124.66 | $126.50 | $126.50 | 207,229 |
| 2020-10-12 | $123.94 | $125.81 | $122.58 | $125.19 | $125.19 | 123,639 |
| 2020-10-09 | $121.27 | $123.32 | $120.46 | $123.24 | $123.24 | 156,511 |
| 2020-10-08 | $119.97 | $120.03 | $117.93 | $119.97 | $119.97 | 123,581 |
| 2020-10-07 | $118.90 | $120.16 | $118.64 | $118.65 | $118.65 | 238,438 |
| 2020-10-06 | $119.09 | $121.13 | $117.33 | $117.70 | $117.70 | 206,500 |
| 2020-10-05 | $116.46 | $119.31 | $116.46 | $118.85 | $118.85 | 220,655 |
| 2020-10-02 | $117.75 | $118.14 | $114.50 | $115.02 | $115.02 | 246,826 |
| 2020-10-01 | $112.19 | $114.32 | $111.27 | $114.16 | $114.16 | 223,688 |
| 2020-09-30 | $112.00 | $113.61 | $111.36 | $111.75 | $111.75 | 378,586 |
| 2020-09-29 | $110.08 | $112.04 | $109.90 | $111.38 | $111.38 | 261,365 |
| 2020-09-28 | $110.04 | $111.06 | $108.29 | $109.91 | $109.91 | 318,278 |
| 2020-09-25 | $106.99 | $108.97 | $105.97 | $108.26 | $108.26 | 256,797 |
| 2020-09-24 | $112.16 | $112.19 | $106.16 | $106.94 | $106.94 | 389,541 |
| 2020-09-23 | $112.43 | $113.41 | $111.88 | $113.02 | $113.02 | 489,242 |
| 2020-09-22 | $110.94 | $113.25 | $108.80 | $112.93 | $112.93 | 495,436 |
| 2020-09-21 | $110.50 | $111.08 | $107.84 | $110.20 | $110.20 | 497,653 |
| 2020-09-18 | $117.31 | $117.31 | $111.28 | $112.53 | $112.53 | 5,528,554 |
| 2020-09-17 | $115.12 | $117.73 | $114.99 | $116.48 | $116.48 | 244,821 |
| 2020-09-16 | $120.49 | $120.73 | $116.19 | $116.66 | $116.66 | 282,808 |
| 2020-09-15 | $119.58 | $123.96 | $119.32 | $120.07 | $120.07 | 269,966 |
| 2020-09-14 | $117.17 | $119.17 | $116.61 | $118.78 | $118.78 | 328,912 |
| 2020-09-11 | $117.51 | $119.83 | $114.29 | $115.71 | $115.71 | 222,057 |
| 2020-09-10 | $117.76 | $118.77 | $115.99 | $116.34 | $116.34 | 308,357 |
| 2020-09-09 | $117.86 | $119.02 | $116.67 | $117.33 | $117.33 | 270,064 |
| 2020-09-08 | $114.20 | $117.62 | $112.55 | $116.49 | $116.49 | 753,942 |
| 2020-09-04 | $124.49 | $124.89 | $115.70 | $120.18 | $120.18 | 317,099 |
| 2020-09-03 | $130.35 | $130.63 | $122.96 | $123.57 | $123.57 | 330,525 |
| 2020-09-02 | $129.44 | $130.99 | $127.56 | $130.61 | $130.61 | 231,601 |
| 2020-09-01 | $130.30 | $130.71 | $127.47 | $128.98 | $128.98 | 218,295 |
| 2020-08-31 | $127.21 | $131.33 | $127.19 | $129.79 | $129.79 | 249,936 |
| 2020-08-28 | $124.09 | $128.08 | $123.84 | $127.85 | $127.85 | 170,762 |
| 2020-08-27 | $123.07 | $125.32 | $121.07 | $123.96 | $123.96 | 250,278 |
| 2020-08-26 | $124.58 | $125.00 | $122.66 | $123.46 | $123.46 | 171,248 |
| 2020-08-25 | $122.29 | $124.44 | $120.55 | $124.44 | $124.44 | 165,278 |
| 2020-08-24 | $126.46 | $126.46 | $122.14 | $123.01 | $123.01 | 226,788 |
| 2020-08-21 | $125.50 | $126.14 | $123.07 | $125.29 | $125.29 | 319,789 |
| 2020-08-20 | $126.47 | $127.15 | $125.13 | $125.56 | $125.56 | 304,851 |
| 2020-08-19 | $126.03 | $128.92 | $125.85 | $126.82 | $126.82 | 252,099 |
| 2020-08-18 | $128.50 | $128.88 | $126.55 | $127.18 | $127.18 | 184,287 |
| 2020-08-17 | $127.32 | $129.02 | $126.80 | $128.51 | $128.51 | 179,579 |
| 2020-08-14 | $128.64 | $129.27 | $126.19 | $126.95 | $126.95 | 196,772 |
| 2020-08-13 | $128.04 | $129.11 | $126.39 | $128.27 | $128.27 | 247,335 |
| 2020-08-12 | $124.06 | $128.18 | $124.06 | $128.07 | $128.07 | 246,228 |
| 2020-08-11 | $122.65 | $127.39 | $122.30 | $124.06 | $124.06 | 419,946 |
| 2020-08-10 | $120.48 | $122.93 | $117.24 | $122.53 | $122.53 | 543,595 |
| 2020-08-07 | $121.79 | $125.00 | $121.37 | $124.84 | $124.84 | 225,823 |
| 2020-08-06 | $125.60 | $126.11 | $121.48 | $122.02 | $122.02 | 165,194 |
| 2020-08-05 | $125.41 | $125.97 | $123.44 | $125.80 | $125.80 | 177,697 |
| 2020-08-04 | $125.78 | $126.53 | $123.10 | $124.15 | $124.15 | 498,685 |
| 2020-08-03 | $121.10 | $125.77 | $120.02 | $125.62 | $125.62 | 295,738 |
| 2020-07-31 | $119.52 | $120.01 | $116.63 | $119.35 | $119.35 | 455,621 |
| 2020-07-30 | $122.54 | $124.15 | $118.42 | $119.50 | $119.50 | 528,879 |
| 2020-07-29 | $123.00 | $125.41 | $120.76 | $124.76 | $124.76 | 524,199 |
| 2020-07-28 | $131.99 | $144.49 | $116.33 | $122.16 | $122.16 | 2,240,338 |
| 2020-07-27 | $106.69 | $112.60 | $106.69 | $112.32 | $112.32 | 325,210 |
| 2020-07-24 | $110.04 | $110.04 | $105.36 | $105.81 | $105.81 | 394,997 |
| 2020-07-23 | $111.11 | $114.12 | $109.77 | $110.73 | $110.73 | 388,511 |
| 2020-07-22 | $106.89 | $111.31 | $106.89 | $110.22 | $110.22 | 392,438 |
| 2020-07-21 | $105.32 | $107.81 | $105.31 | $106.34 | $106.34 | 335,137 |
| 2020-07-20 | $105.02 | $106.61 | $104.41 | $105.61 | $105.61 | 192,855 |
| 2020-07-17 | $104.09 | $106.22 | $103.28 | $105.52 | $105.52 | 224,700 |
| 2020-07-16 | $105.00 | $105.00 | $103.16 | $103.90 | $103.90 | 181,800 |
| 2020-07-15 | $101.48 | $106.31 | $100.02 | $105.06 | $105.06 | 339,700 |
| 2020-07-14 | $96.42 | $99.59 | $94.72 | $99.53 | $99.53 | 233,300 |
| 2020-07-13 | $97.47 | $101.38 | $96.27 | $96.38 | $96.38 | 289,400 |
| 2020-07-10 | $99.21 | $99.28 | $97.40 | $98.18 | $98.18 | 213,400 |
| 2020-07-09 | $98.46 | $100.55 | $98.18 | $99.07 | $99.07 | 273,100 |
| 2020-07-08 | $98.57 | $99.83 | $97.66 | $98.62 | $98.62 | 252,100 |
| 2020-07-07 | $95.48 | $98.85 | $95.18 | $97.97 | $97.97 | 241,800 |
| 2020-07-06 | $94.34 | $96.30 | $93.98 | $96.22 | $96.22 | 244,900 |
| 2020-07-02 | $92.45 | $94.90 | $90.01 | $93.57 | $93.57 | 262,800 |
| 2020-07-01 | $93.74 | $94.70 | $91.98 | $92.95 | $92.95 | 168,800 |
| 2020-06-30 | $90.33 | $93.36 | $89.75 | $93.02 | $93.02 | 246,700 |
| 2020-06-29 | $88.98 | $90.26 | $86.84 | $90.22 | $90.22 | 163,100 |
| 2020-06-26 | $88.57 | $89.18 | $87.27 | $87.81 | $87.81 | 284,827 |
| 2020-06-25 | $85.97 | $88.86 | $85.22 | $88.77 | $88.77 | 220,534 |
| 2020-06-24 | $89.31 | $90.22 | $86.12 | $87.73 | $87.73 | 192,871 |
| 2020-06-23 | $88.50 | $91.28 | $87.75 | $90.46 | $90.46 | 229,707 |
| 2020-06-22 | $89.70 | $90.49 | $87.22 | $88.33 | $88.33 | 229,726 |
| 2020-06-19 | $89.82 | $90.96 | $88.62 | $89.96 | $89.96 | 468,722 |
| 2020-06-18 | $87.79 | $91.17 | $87.79 | $88.91 | $88.91 | 221,761 |
| 2020-06-17 | $88.57 | $90.87 | $87.06 | $88.03 | $88.03 | 288,461 |
| 2020-06-16 | $89.65 | $89.99 | $86.81 | $89.04 | $89.04 | 281,348 |
| 2020-06-15 | $82.60 | $86.49 | $81.75 | $86.28 | $86.28 | 197,922 |
| 2020-06-12 | $84.23 | $85.85 | $82.36 | $84.57 | $84.57 | 268,526 |
| 2020-06-11 | $85.55 | $85.55 | $80.80 | $81.08 | $81.08 | 316,952 |
| 2020-06-10 | $89.41 | $90.09 | $86.96 | $87.69 | $87.69 | 203,244 |
| 2020-06-09 | $93.66 | $93.74 | $89.11 | $89.24 | $89.24 | 243,784 |
| 2020-06-08 | $92.38 | $94.55 | $90.07 | $93.82 | $93.82 | 277,374 |
| 2020-06-05 | $92.20 | $92.86 | $88.32 | $88.47 | $88.47 | 216,110 |
| 2020-06-04 | $89.53 | $90.98 | $87.95 | $90.02 | $90.02 | 219,872 |
| 2020-06-03 | $91.17 | $91.88 | $90.16 | $90.27 | $90.27 | 246,832 |
| 2020-06-02 | $89.91 | $90.62 | $88.05 | $90.41 | $90.41 | 266,528 |
| 2020-06-01 | $92.72 | $92.72 | $89.48 | $89.62 | $89.62 | 309,196 |
| 2020-05-29 | $93.93 | $93.93 | $91.47 | $92.82 | $92.82 | 477,870 |
| 2020-05-28 | $96.73 | $97.00 | $93.58 | $94.25 | $94.25 | 233,096 |
| 2020-05-27 | $92.90 | $95.73 | $90.29 | $95.68 | $95.68 | 314,655 |
| 2020-05-26 | $95.00 | $95.27 | $91.00 | $92.65 | $92.65 | 294,109 |
| 2020-05-22 | $90.52 | $92.91 | $90.10 | $92.18 | $92.18 | 161,809 |
| 2020-05-21 | $89.05 | $90.51 | $88.33 | $90.00 | $90.00 | 275,677 |
| 2020-05-20 | $87.67 | $90.30 | $85.98 | $90.08 | $90.08 | 320,157 |
| 2020-05-19 | $86.71 | $88.00 | $86.33 | $86.44 | $86.44 | 157,130 |
| 2020-05-18 | $86.20 | $88.20 | $85.97 | $87.02 | $87.02 | 238,553 |
| 2020-05-15 | $81.47 | $84.41 | $80.02 | $84.36 | $84.36 | 221,569 |
| 2020-05-14 | $78.50 | $82.24 | $78.46 | $81.83 | $81.83 | 239,407 |
| 2020-05-13 | $83.50 | $84.28 | $78.49 | $80.25 | $80.25 | 586,537 |
| 2020-05-12 | $86.95 | $86.95 | $83.13 | $83.43 | $83.43 | 295,116 |
| 2020-05-11 | $82.21 | $86.30 | $81.33 | $85.97 | $85.97 | 256,889 |
| 2020-05-08 | $80.22 | $82.33 | $79.65 | $82.18 | $82.18 | 208,936 |
| 2020-05-07 | $79.78 | $80.87 | $79.13 | $79.32 | $79.32 | 211,800 |
| 2020-05-06 | $80.68 | $81.32 | $78.60 | $78.60 | $78.60 | 222,328 |
| 2020-05-05 | $80.04 | $82.37 | $78.23 | $80.32 | $80.32 | 243,259 |
| 2020-05-04 | $76.29 | $79.11 | $75.31 | $79.03 | $79.03 | 292,442 |
| 2020-05-01 | $78.59 | $78.59 | $73.62 | $76.17 | $76.17 | 353,966 |
| 2020-04-30 | $84.99 | $85.00 | $79.70 | $79.86 | $79.86 | 489,459 |
| 2020-04-29 | $87.75 | $87.75 | $76.11 | $84.33 | $84.33 | 876,815 |
| 2020-04-28 | $88.27 | $89.41 | $84.95 | $85.66 | $85.66 | 416,158 |
| 2020-04-27 | $85.55 | $88.02 | $84.02 | $86.46 | $86.46 | 240,630 |
| 2020-04-24 | $85.12 | $85.91 | $83.16 | $83.82 | $83.82 | 189,581 |
| 2020-04-23 | $83.24 | $85.67 | $81.30 | $84.98 | $84.98 | 288,532 |
| 2020-04-22 | $81.28 | $83.16 | $80.06 | $82.71 | $82.71 | 174,642 |
| 2020-04-21 | $83.80 | $83.80 | $78.04 | $78.81 | $78.81 | 238,906 |
| 2020-04-20 | $83.05 | $87.57 | $83.05 | $85.53 | $85.53 | 306,932 |
| 2020-04-17 | $85.00 | $87.89 | $83.40 | $87.68 | $87.68 | 292,256 |
| 2020-04-16 | $79.63 | $83.63 | $77.47 | $82.31 | $82.31 | 259,993 |
| 2020-04-15 | $81.01 | $81.55 | $77.90 | $78.57 | $78.57 | 349,303 |
| 2020-04-14 | $83.66 | $84.00 | $81.46 | $83.37 | $83.37 | 211,783 |
| 2020-04-13 | $82.37 | $82.56 | $79.63 | $81.15 | $81.15 | 145,100 |
| 2020-04-09 | $84.30 | $84.30 | $81.19 | $83.12 | $83.12 | 252,725 |
| 2020-04-08 | $80.26 | $82.68 | $75.79 | $82.15 | $82.15 | 251,729 |
| 2020-04-07 | $78.66 | $80.97 | $77.44 | $78.57 | $78.57 | 278,614 |
| 2020-04-06 | $71.00 | $77.41 | $70.94 | $76.94 | $76.94 | 298,087 |
| 2020-04-03 | $70.61 | $72.75 | $66.78 | $68.08 | $68.08 | 357,399 |
| 2020-04-02 | $68.13 | $72.45 | $67.00 | $71.92 | $71.92 | 254,753 |
| 2020-04-01 | $70.40 | $71.00 | $67.09 | $68.45 | $68.45 | 475,193 |
| 2020-03-31 | $75.16 | $77.26 | $70.41 | $73.38 | $73.38 | 429,523 |
| 2020-03-30 | $67.53 | $75.44 | $66.01 | $75.07 | $75.07 | 452,699 |
| 2020-03-27 | $70.60 | $72.71 | $66.21 | $66.86 | $66.86 | 496,051 |
| 2020-03-26 | $68.46 | $74.75 | $68.46 | $73.46 | $73.46 | 357,194 |
| 2020-03-25 | $68.38 | $74.53 | $66.66 | $67.97 | $67.97 | 493,671 |
| 2020-03-24 | $64.99 | $69.00 | $63.17 | $68.57 | $68.57 | 439,805 |
| 2020-03-23 | $68.32 | $68.36 | $58.72 | $61.82 | $61.82 | 960,754 |
| 2020-03-20 | $65.90 | $74.29 | $65.76 | $69.14 | $69.14 | 835,895 |
| 2020-03-19 | $61.93 | $67.16 | $59.17 | $64.95 | $64.95 | 1,002,491 |
| 2020-03-18 | $66.32 | $70.01 | $59.34 | $61.71 | $61.71 | 673,822 |
| 2020-03-17 | $69.68 | $73.69 | $64.11 | $72.72 | $72.72 | 799,142 |
| 2020-03-16 | $72.77 | $74.77 | $70.00 | $70.59 | $70.59 | 371,179 |
| 2020-03-13 | $76.30 | $77.59 | $70.90 | $77.59 | $77.59 | 444,182 |
| 2020-03-12 | $78.40 | $78.40 | $72.00 | $72.26 | $72.26 | 611,185 |
| 2020-03-11 | $90.08 | $90.36 | $82.42 | $83.64 | $83.64 | 493,849 |
| 2020-03-10 | $93.58 | $95.13 | $88.33 | $92.98 | $92.98 | 415,760 |
| 2020-03-09 | $91.49 | $97.02 | $90.22 | $90.57 | $90.57 | 384,985 |
| 2020-03-06 | $94.39 | $98.60 | $91.80 | $98.35 | $98.35 | 247,766 |
| 2020-03-05 | $96.93 | $100.90 | $95.47 | $96.31 | $96.31 | 288,629 |
| 2020-03-04 | $94.24 | $100.63 | $92.76 | $100.13 | $100.13 | 274,277 |
| 2020-03-03 | $95.11 | $97.91 | $89.62 | $91.07 | $91.07 | 380,546 |
| 2020-03-02 | $90.88 | $95.51 | $90.53 | $94.84 | $94.84 | 432,679 |
| 2020-02-28 | $92.00 | $95.12 | $88.10 | $89.94 | $89.94 | 532,394 |
| 2020-02-27 | $98.32 | $99.61 | $95.00 | $95.13 | $95.13 | 654,879 |
| 2020-02-26 | $102.91 | $103.73 | $98.76 | $100.48 | $100.48 | 450,847 |
| 2020-02-25 | $103.97 | $109.09 | $100.70 | $101.95 | $101.95 | 698,197 |
| 2020-02-24 | $95.93 | $99.04 | $95.39 | $99.02 | $99.02 | 387,787 |
| 2020-02-21 | $99.62 | $100.40 | $98.25 | $99.58 | $99.58 | 140,963 |
| 2020-02-20 | $99.83 | $101.12 | $98.89 | $99.92 | $99.92 | 161,971 |
| 2020-02-19 | $97.80 | $100.79 | $97.80 | $100.30 | $100.30 | 224,143 |
| 2020-02-18 | $97.62 | $98.41 | $95.65 | $98.17 | $98.17 | 191,921 |
| 2020-02-14 | $97.82 | $98.70 | $95.77 | $97.86 | $97.86 | 188,726 |
| 2020-02-13 | $96.27 | $97.96 | $95.96 | $97.78 | $97.78 | 113,164 |
| 2020-02-12 | $97.25 | $98.00 | $96.17 | $96.92 | $96.92 | 139,907 |
| 2020-02-11 | $94.78 | $97.08 | $94.40 | $96.90 | $96.90 | 136,230 |
| 2020-02-10 | $93.04 | $94.04 | $92.14 | $93.94 | $93.94 | 128,579 |
| 2020-02-07 | $94.70 | $94.70 | $90.40 | $93.17 | $93.17 | 253,894 |
| 2020-02-06 | $95.88 | $96.40 | $94.54 | $94.98 | $94.98 | 210,932 |
| 2020-02-05 | $93.42 | $96.80 | $93.20 | $95.50 | $95.50 | 413,190 |
| 2020-02-04 | $88.77 | $92.82 | $88.03 | $92.71 | $92.71 | 214,682 |
| 2020-02-03 | $86.31 | $88.13 | $85.57 | $87.56 | $87.56 | 161,171 |
| 2020-01-31 | $87.77 | $87.94 | $85.33 | $85.55 | $85.55 | 226,032 |
| 2020-01-30 | $87.90 | $88.92 | $86.96 | $87.95 | $87.95 | 92,159 |
| 2020-01-29 | $88.62 | $89.42 | $88.25 | $88.53 | $88.53 | 136,331 |
| 2020-01-28 | $88.51 | $89.05 | $87.85 | $88.42 | $88.42 | 119,865 |
| 2020-01-27 | $86.58 | $88.00 | $82.89 | $87.68 | $87.68 | 183,522 |
| 2020-01-24 | $91.40 | $91.66 | $87.29 | $88.07 | $88.07 | 220,360 |
| 2020-01-23 | $91.62 | $91.73 | $89.97 | $91.17 | $91.17 | 169,929 |
| 2020-01-22 | $91.34 | $92.31 | $90.73 | $91.75 | $91.75 | 103,144 |
| 2020-01-21 | $90.63 | $91.81 | $90.18 | $91.08 | $91.08 | 111,011 |
| 2020-01-17 | $91.55 | $92.07 | $90.05 | $90.95 | $90.95 | 167,867 |
| 2020-01-16 | $89.10 | $91.15 | $88.98 | $91.04 | $91.04 | 178,679 |
| 2020-01-15 | $86.27 | $89.49 | $86.27 | $89.13 | $89.13 | 279,772 |
| 2020-01-14 | $85.07 | $86.80 | $84.83 | $86.27 | $86.27 | 133,984 |
| 2020-01-13 | $84.24 | $85.47 | $83.40 | $85.42 | $85.42 | 170,595 |
| 2020-01-10 | $84.48 | $85.04 | $83.76 | $83.88 | $83.88 | 138,041 |
| 2020-01-09 | $83.82 | $85.14 | $83.74 | $84.25 | $84.25 | 115,030 |
| 2020-01-08 | $83.40 | $86.20 | $83.20 | $83.63 | $83.63 | 172,266 |
| 2020-01-07 | $83.24 | $83.73 | $82.25 | $83.13 | $83.13 | 163,534 |
| 2020-01-06 | $81.58 | $83.40 | $81.05 | $83.24 | $83.24 | 188,760 |
| 2020-01-03 | $81.96 | $82.91 | $81.36 | $82.53 | $82.53 | 265,238 |
| 2020-01-02 | $84.99 | $85.10 | $81.53 | $82.97 | $82.97 | 239,900 |
| 2019-12-31 | $83.21 | $84.51 | $82.95 | $84.06 | $84.06 | 282,347 |
| 2019-12-30 | $83.78 | $84.53 | $82.86 | $83.25 | $83.25 | 145,266 |
| 2019-12-27 | $84.36 | $84.36 | $82.38 | $83.66 | $83.66 | 145,883 |
| 2019-12-26 | $84.64 | $84.66 | $83.56 | $83.90 | $83.90 | 139,103 |
| 2019-12-24 | $84.57 | $84.85 | $83.81 | $84.64 | $84.64 | 75,883 |
| 2019-12-23 | $84.83 | $84.83 | $82.82 | $84.39 | $84.39 | 176,498 |
| 2019-12-20 | $83.53 | $84.55 | $83.00 | $84.42 | $84.42 | 418,087 |
| 2019-12-19 | $80.61 | $83.40 | $80.36 | $83.40 | $83.40 | 261,319 |
| 2019-12-18 | $80.48 | $80.80 | $79.83 | $80.62 | $80.62 | 156,957 |
| 2019-12-17 | $79.68 | $80.44 | $78.50 | $80.34 | $80.34 | 183,069 |
| 2019-12-16 | $80.11 | $80.77 | $79.48 | $79.54 | $79.54 | 231,842 |
| 2019-12-13 | $81.01 | $81.08 | $79.30 | $79.46 | $79.46 | 214,219 |
| 2019-12-12 | $79.32 | $81.75 | $79.05 | $81.25 | $81.25 | 266,884 |
| 2019-12-11 | $80.40 | $80.58 | $78.36 | $79.28 | $79.28 | 241,811 |
| 2019-12-10 | $80.01 | $80.18 | $78.88 | $79.22 | $79.22 | 246,252 |
| 2019-12-09 | $80.85 | $80.87 | $79.93 | $80.09 | $80.09 | 312,433 |
| 2019-12-06 | $77.93 | $80.13 | $77.93 | $80.11 | $80.11 | 242,376 |
| 2019-12-05 | $77.47 | $77.72 | $76.75 | $77.25 | $77.25 | 211,524 |
| 2019-12-04 | $76.74 | $77.48 | $76.30 | $77.23 | $77.23 | 186,136 |
| 2019-12-03 | $75.76 | $76.92 | $75.12 | $76.56 | $76.56 | 219,440 |
| 2019-12-02 | $76.82 | $77.29 | $75.68 | $76.55 | $76.55 | 223,745 |
| 2019-11-29 | $78.07 | $78.33 | $76.56 | $76.67 | $76.67 | 84,286 |
| 2019-11-27 | $76.99 | $78.82 | $75.78 | $78.26 | $78.26 | 276,922 |
| 2019-11-26 | $76.40 | $77.92 | $75.83 | $76.62 | $76.62 | 458,788 |
| 2019-11-25 | $75.28 | $76.77 | $75.28 | $76.26 | $76.26 | 240,387 |
| 2019-11-22 | $75.03 | $75.19 | $73.53 | $74.92 | $74.92 | 258,115 |
| 2019-11-21 | $74.58 | $75.25 | $73.26 | $74.74 | $74.74 | 376,379 |
| 2019-11-20 | $72.58 | $74.75 | $72.57 | $74.36 | $74.36 | 392,659 |
| 2019-11-19 | $71.27 | $72.92 | $70.85 | $72.49 | $72.49 | 221,860 |
| 2019-11-18 | $72.42 | $72.68 | $71.14 | $71.23 | $71.23 | 210,508 |
| 2019-11-15 | $72.76 | $72.87 | $71.91 | $72.70 | $72.70 | 259,863 |
| 2019-11-14 | $70.50 | $72.46 | $69.75 | $72.14 | $72.14 | 281,902 |
| 2019-11-13 | $70.67 | $71.23 | $70.08 | $70.67 | $70.67 | 234,602 |
| 2019-11-12 | $70.00 | $71.70 | $70.00 | $70.87 | $70.87 | 200,148 |
| 2019-11-11 | $69.73 | $70.40 | $69.43 | $70.08 | $70.08 | 244,623 |
| 2019-11-08 | $70.10 | $70.68 | $69.17 | $70.16 | $70.16 | 349,401 |
| 2019-11-07 | $71.75 | $72.40 | $69.93 | $70.43 | $70.43 | 263,362 |
| 2019-11-06 | $75.29 | $75.48 | $70.96 | $71.19 | $71.19 | 443,133 |
| 2019-11-05 | $75.15 | $75.90 | $74.45 | $75.40 | $75.40 | 369,223 |
| 2019-11-04 | $75.80 | $76.30 | $74.79 | $75.13 | $75.13 | 378,815 |
| 2019-11-01 | $73.50 | $75.08 | $72.93 | $75.00 | $75.00 | 384,186 |
| 2019-10-31 | $75.12 | $75.12 | $71.63 | $73.63 | $73.63 | 321,732 |
| 2019-10-30 | $76.26 | $76.50 | $74.28 | $74.94 | $74.94 | 269,369 |
| 2019-10-29 | $71.27 | $77.82 | $70.00 | $75.96 | $75.96 | 814,745 |
| 2019-10-28 | $75.74 | $77.22 | $75.15 | $77.01 | $77.01 | 669,487 |
| 2019-10-25 | $75.16 | $76.19 | $74.90 | $75.37 | $75.37 | 201,722 |
| 2019-10-24 | $74.90 | $76.26 | $74.37 | $75.63 | $75.63 | 227,482 |
| 2019-10-23 | $74.86 | $75.41 | $74.19 | $74.69 | $74.69 | 225,314 |
| 2019-10-22 | $76.28 | $77.37 | $74.82 | $74.97 | $74.97 | 297,381 |
| 2019-10-21 | $77.35 | $77.62 | $75.90 | $75.99 | $75.99 | 371,264 |
| 2019-10-18 | $77.47 | $77.87 | $75.67 | $77.26 | $77.26 | 324,329 |
| 2019-10-17 | $78.08 | $79.24 | $77.20 | $77.94 | $77.94 | 479,225 |
| 2019-10-16 | $79.69 | $80.47 | $77.98 | $78.01 | $78.01 | 479,284 |
| 2019-10-15 | $78.55 | $81.09 | $78.55 | $80.32 | $80.32 | 255,386 |
| 2019-10-14 | $78.96 | $79.32 | $77.41 | $78.04 | $78.04 | 527,325 |
| 2019-10-11 | $79.14 | $80.53 | $78.63 | $78.74 | $78.74 | 252,063 |
| 2019-10-10 | $78.58 | $79.50 | $77.73 | $78.24 | $78.24 | 225,650 |
| 2019-10-09 | $78.03 | $79.64 | $77.57 | $78.89 | $78.89 | 366,932 |
| 2019-10-08 | $79.78 | $79.79 | $76.65 | $77.14 | $77.14 | 634,119 |
| 2019-10-07 | $80.35 | $81.64 | $80.03 | $80.29 | $80.29 | 268,618 |
| 2019-10-04 | $78.67 | $80.78 | $78.52 | $80.69 | $80.69 | 245,724 |
| 2019-10-03 | $79.90 | $80.53 | $76.17 | $78.65 | $78.65 | 603,992 |
| 2019-10-02 | $82.40 | $82.90 | $79.47 | $80.11 | $80.11 | 454,295 |
| 2019-10-01 | $84.64 | $84.94 | $81.88 | $82.40 | $82.40 | 292,842 |
| 2019-09-30 | $83.15 | $85.02 | $82.54 | $84.04 | $84.04 | 338,817 |
| 2019-09-27 | $84.29 | $84.62 | $82.77 | $83.13 | $83.13 | 300,086 |
| 2019-09-26 | $84.87 | $85.36 | $83.57 | $83.84 | $83.84 | 231,638 |
| 2019-09-25 | $84.46 | $85.20 | $83.08 | $85.02 | $85.02 | 213,311 |
| 2019-09-24 | $85.65 | $86.46 | $84.54 | $84.64 | $84.64 | 273,639 |
| 2019-09-23 | $84.70 | $85.31 | $84.46 | $84.88 | $84.88 | 247,931 |
| 2019-09-20 | $84.72 | $85.88 | $84.26 | $85.00 | $85.00 | 598,492 |
| 2019-09-19 | $85.02 | $86.71 | $84.76 | $84.83 | $84.83 | 424,529 |
| 2019-09-18 | $85.90 | $86.21 | $84.12 | $84.73 | $84.73 | 193,181 |
| 2019-09-17 | $84.62 | $86.16 | $84.42 | $85.89 | $85.89 | 350,819 |
| 2019-09-16 | $85.99 | $86.50 | $83.50 | $84.44 | $84.44 | 528,865 |
| 2019-09-13 | $82.11 | $85.99 | $81.96 | $85.65 | $85.65 | 474,421 |
| 2019-09-12 | $81.41 | $83.30 | $81.08 | $81.92 | $81.92 | 319,139 |
| 2019-09-11 | $80.39 | $82.49 | $79.60 | $81.36 | $81.36 | 303,364 |
| 2019-09-10 | $81.00 | $81.90 | $78.50 | $80.49 | $80.49 | 525,365 |
| 2019-09-09 | $83.54 | $83.73 | $80.90 | $81.11 | $81.11 | 271,580 |
| 2019-09-06 | $83.05 | $83.95 | $82.27 | $82.99 | $82.99 | 271,350 |
| 2019-09-05 | $81.74 | $83.02 | $81.00 | $82.73 | $82.73 | 265,587 |
| 2019-09-04 | $81.20 | $82.29 | $79.47 | $81.39 | $81.39 | 356,614 |
| 2019-09-03 | $79.80 | $81.43 | $79.60 | $80.45 | $80.45 | 280,246 |
| 2019-08-30 | $81.93 | $82.44 | $80.53 | $80.91 | $80.91 | 192,573 |
| 2019-08-29 | $82.38 | $83.17 | $81.28 | $81.39 | $81.39 | 203,162 |
| 2019-08-28 | $80.22 | $81.67 | $79.88 | $81.13 | $81.13 | 208,516 |
| 2019-08-27 | $80.70 | $81.31 | $79.30 | $80.36 | $80.36 | 255,786 |
| 2019-08-26 | $79.59 | $80.30 | $78.20 | $80.19 | $80.19 | 157,653 |
| 2019-08-23 | $79.81 | $81.62 | $78.62 | $78.91 | $78.91 | 287,816 |
| 2019-08-22 | $81.43 | $81.87 | $79.40 | $79.94 | $79.94 | 262,536 |
| 2019-08-21 | $81.20 | $81.69 | $79.95 | $81.13 | $81.13 | 267,018 |
| 2019-08-20 | $80.58 | $82.39 | $80.29 | $80.59 | $80.59 | 306,602 |
| 2019-08-19 | $79.25 | $82.00 | $79.20 | $80.96 | $80.96 | 501,595 |
| 2019-08-16 | $78.86 | $79.70 | $78.61 | $79.00 | $79.00 | 308,772 |
| 2019-08-15 | $76.86 | $78.40 | $75.61 | $78.03 | $78.03 | 282,049 |
| 2019-08-14 | $77.95 | $78.52 | $76.69 | $76.78 | $76.78 | 432,584 |
| 2019-08-13 | $78.20 | $79.89 | $78.20 | $79.50 | $79.50 | 448,853 |
| 2019-08-12 | $78.57 | $79.02 | $77.47 | $78.12 | $78.12 | 348,375 |
| 2019-08-09 | $78.97 | $79.64 | $78.01 | $78.67 | $78.67 | 320,946 |
| 2019-08-08 | $76.96 | $80.00 | $76.26 | $79.32 | $79.32 | 368,853 |
| 2019-08-07 | $75.89 | $77.33 | $75.00 | $76.24 | $76.24 | 589,590 |
| 2019-08-06 | $76.36 | $77.83 | $73.30 | $76.70 | $76.70 | 311,751 |
| 2019-08-05 | $75.00 | $76.68 | $74.23 | $75.54 | $75.54 | 585,605 |
| 2019-08-02 | $77.69 | $78.22 | $75.81 | $76.48 | $76.48 | 683,089 |
| 2019-08-01 | $79.19 | $80.19 | $77.55 | $78.44 | $78.44 | 651,075 |
| 2019-07-31 | $79.94 | $80.65 | $77.44 | $78.76 | $78.76 | 901,058 |
| 2019-07-30 | $75.00 | $80.38 | $74.28 | $79.61 | $79.61 | 2,824,449 |
| 2019-07-29 | $63.73 | $68.10 | $63.10 | $67.68 | $67.68 | 1,169,115 |
| 2019-07-26 | $62.77 | $64.63 | $62.27 | $63.76 | $63.76 | 580,667 |
| 2019-07-25 | $63.23 | $63.48 | $61.88 | $62.63 | $62.63 | 531,660 |
| 2019-07-24 | $62.39 | $63.42 | $61.69 | $63.17 | $63.17 | 209,356 |
| 2019-07-23 | $62.57 | $62.82 | $61.58 | $62.72 | $62.72 | 225,013 |
| 2019-07-22 | $62.51 | $63.34 | $62.38 | $62.50 | $62.50 | 242,661 |
| 2019-07-19 | $63.39 | $63.98 | $62.35 | $62.38 | $62.38 | 253,081 |
| 2019-07-18 | $62.45 | $63.45 | $62.29 | $63.14 | $63.14 | 229,010 |
| 2019-07-17 | $63.53 | $63.54 | $62.30 | $62.41 | $62.41 | 191,615 |
| 2019-07-16 | $63.47 | $63.98 | $62.93 | $63.40 | $63.40 | 208,131 |
| 2019-07-15 | $62.70 | $63.79 | $62.41 | $63.47 | $63.47 | 272,151 |
| 2019-07-12 | $62.10 | $63.00 | $61.38 | $62.64 | $62.64 | 255,107 |
| 2019-07-11 | $62.82 | $63.14 | $62.17 | $62.56 | $62.56 | 174,481 |
| 2019-07-10 | $63.39 | $63.81 | $62.26 | $62.57 | $62.57 | 290,846 |
| 2019-07-09 | $63.16 | $64.06 | $63.06 | $63.20 | $63.20 | 217,476 |
| 2019-07-08 | $64.39 | $64.49 | $63.17 | $63.59 | $63.59 | 235,142 |
| 2019-07-05 | $64.43 | $64.81 | $63.54 | $64.59 | $64.59 | 199,379 |
| 2019-07-03 | $64.64 | $65.20 | $64.41 | $64.78 | $64.78 | 207,192 |
| 2019-07-02 | $64.92 | $64.92 | $63.17 | $64.47 | $64.47 | 203,662 |
| 2019-07-01 | $66.22 | $66.45 | $64.02 | $64.86 | $64.86 | 342,176 |
| 2019-06-28 | $64.16 | $65.72 | $63.71 | $65.42 | $65.42 | 1,090,553 |
| 2019-06-27 | $62.00 | $64.28 | $61.84 | $64.15 | $64.15 | 451,569 |
| 2019-06-26 | $62.32 | $62.74 | $61.29 | $61.85 | $61.85 | 412,778 |
| 2019-06-25 | $62.19 | $62.20 | $61.00 | $62.10 | $62.10 | 566,913 |
| 2019-06-24 | $62.67 | $63.41 | $61.60 | $61.78 | $61.78 | 323,959 |
| 2019-06-21 | $61.30 | $62.76 | $61.26 | $62.56 | $62.56 | 523,927 |
| 2019-06-20 | $61.48 | $61.77 | $60.16 | $61.30 | $61.30 | 289,609 |
| 2019-06-19 | $59.41 | $60.91 | $59.20 | $60.84 | $60.84 | 275,390 |
| 2019-06-18 | $57.51 | $59.49 | $57.39 | $59.24 | $59.24 | 382,858 |
| 2019-06-17 | $55.51 | $57.18 | $55.50 | $56.92 | $56.92 | 257,593 |
| 2019-06-14 | $56.45 | $58.20 | $55.37 | $55.39 | $55.39 | 323,230 |
| 2019-06-13 | $56.16 | $56.50 | $55.48 | $56.38 | $56.38 | 223,085 |
| 2019-06-12 | $55.16 | $56.53 | $54.81 | $56.00 | $56.00 | 293,856 |
| 2019-06-11 | $56.06 | $57.05 | $54.60 | $55.45 | $55.45 | 387,493 |
| 2019-06-10 | $55.59 | $56.60 | $55.50 | $55.75 | $55.75 | 250,662 |
| 2019-06-07 | $55.66 | $56.65 | $55.12 | $55.20 | $55.20 | 334,653 |
| 2019-06-06 | $56.44 | $56.64 | $55.22 | $55.35 | $55.35 | 305,312 |
| 2019-06-05 | $56.06 | $56.58 | $54.93 | $56.16 | $56.16 | 282,286 |
| 2019-06-04 | $54.31 | $55.72 | $53.10 | $55.69 | $55.69 | 565,681 |
| 2019-06-03 | $54.00 | $54.79 | $53.37 | $53.64 | $53.64 | 287,697 |
| 2019-05-31 | $54.30 | $54.66 | $53.69 | $53.98 | $53.98 | 336,834 |
| 2019-05-30 | $56.12 | $57.00 | $54.50 | $55.06 | $55.06 | 295,083 |
| 2019-05-29 | $56.16 | $56.26 | $55.15 | $55.97 | $55.97 | 395,427 |
| 2019-05-28 | $56.03 | $57.10 | $55.72 | $56.50 | $56.50 | 432,506 |
| 2019-05-24 | $56.97 | $57.78 | $55.90 | $56.02 | $56.02 | 376,185 |
| 2019-05-23 | $57.63 | $58.32 | $56.32 | $56.45 | $56.45 | 416,594 |
| 2019-05-22 | $57.07 | $58.34 | $56.23 | $58.24 | $58.24 | 266,071 |
| 2019-05-21 | $56.21 | $57.25 | $56.21 | $57.11 | $57.11 | 362,691 |
| 2019-05-20 | $54.44 | $56.03 | $54.19 | $55.74 | $55.74 | 296,842 |
| 2019-05-17 | $55.35 | $56.31 | $54.80 | $54.99 | $54.99 | 266,698 |
| 2019-05-16 | $55.22 | $56.54 | $55.22 | $55.98 | $55.98 | 278,531 |
| 2019-05-15 | $54.00 | $55.93 | $53.84 | $55.24 | $55.24 | 426,292 |
| 2019-05-14 | $53.97 | $54.85 | $53.49 | $54.42 | $54.42 | 364,108 |
| 2019-05-13 | $54.50 | $55.21 | $53.36 | $53.75 | $53.75 | 400,232 |
| 2019-05-10 | $56.21 | $57.00 | $54.15 | $55.82 | $55.82 | 445,123 |
| 2019-05-09 | $55.92 | $56.60 | $54.23 | $56.47 | $56.47 | 404,334 |
| 2019-05-08 | $57.28 | $57.38 | $56.40 | $56.51 | $56.51 | 312,258 |
| 2019-05-07 | $57.86 | $58.58 | $56.52 | $57.24 | $57.24 | 719,873 |
| 2019-05-06 | $56.45 | $58.83 | $56.07 | $58.55 | $58.55 | 401,140 |
| 2019-05-03 | $56.95 | $57.78 | $56.10 | $57.75 | $57.75 | 431,919 |
| 2019-05-02 | $55.36 | $56.63 | $54.46 | $56.61 | $56.61 | 552,977 |
| 2019-05-01 | $55.86 | $57.27 | $55.23 | $55.65 | $55.65 | 648,148 |
| 2019-04-30 | $60.40 | $61.71 | $55.30 | $56.17 | $56.17 | 864,647 |
| 2019-04-29 | $59.30 | $59.88 | $58.66 | $59.23 | $59.23 | 396,009 |
| 2019-04-26 | $58.11 | $58.88 | $57.38 | $58.71 | $58.71 | 294,977 |
| 2019-04-25 | $57.07 | $58.30 | $56.60 | $57.85 | $57.85 | 257,390 |
| 2019-04-24 | $57.25 | $57.73 | $56.59 | $57.17 | $57.17 | 290,763 |
| 2019-04-23 | $55.37 | $57.51 | $54.80 | $57.34 | $57.34 | 462,207 |
| 2019-04-22 | $53.91 | $55.34 | $53.91 | $55.08 | $55.08 | 299,326 |
| 2019-04-18 | $54.13 | $54.80 | $52.84 | $54.10 | $54.10 | 378,569 |
| 2019-04-17 | $56.36 | $56.36 | $53.52 | $54.16 | $54.16 | 473,143 |
| 2019-04-16 | $59.44 | $59.62 | $55.77 | $56.24 | $56.24 | 445,351 |
| 2019-04-15 | $58.76 | $59.64 | $58.60 | $58.88 | $58.88 | 266,833 |
| 2019-04-12 | $60.94 | $60.94 | $58.73 | $58.76 | $58.76 | 353,550 |
| 2019-04-11 | $60.43 | $60.80 | $59.73 | $60.66 | $60.66 | 288,653 |
| 2019-04-10 | $59.45 | $61.02 | $59.11 | $59.99 | $59.99 | 641,082 |
| 2019-04-09 | $59.95 | $61.10 | $59.17 | $59.32 | $59.32 | 506,167 |
| 2019-04-08 | $59.92 | $60.12 | $58.72 | $60.06 | $60.06 | 484,110 |
| 2019-04-05 | $60.00 | $61.27 | $59.55 | $60.00 | $60.00 | 510,872 |
| 2019-04-04 | $61.93 | $62.07 | $59.63 | $59.89 | $59.89 | 297,218 |
| 2019-04-03 | $61.12 | $62.23 | $60.75 | $62.07 | $62.07 | 351,725 |
| 2019-04-02 | $59.18 | $60.98 | $58.71 | $60.67 | $60.67 | 459,269 |
| 2019-04-01 | $59.44 | $60.28 | $58.32 | $59.06 | $59.06 | 493,324 |
| 2019-03-29 | $58.80 | $59.15 | $57.51 | $58.97 | $58.97 | 465,745 |
| 2019-03-28 | $57.44 | $58.37 | $57.39 | $58.31 | $58.31 | 278,038 |
| 2019-03-27 | $57.67 | $57.84 | $55.89 | $57.08 | $57.08 | 314,750 |
| 2019-03-26 | $57.54 | $58.60 | $57.21 | $57.66 | $57.66 | 486,553 |
| 2019-03-25 | $56.70 | $57.44 | $55.56 | $57.10 | $57.10 | 319,849 |
| 2019-03-22 | $58.40 | $58.86 | $56.48 | $56.65 | $56.65 | 403,296 |
| 2019-03-21 | $57.25 | $59.39 | $57.07 | $58.81 | $58.81 | 535,556 |
| 2019-03-20 | $56.81 | $58.27 | $56.15 | $57.72 | $57.72 | 713,193 |
| 2019-03-19 | $56.39 | $57.05 | $56.05 | $56.81 | $56.81 | 593,450 |
| 2019-03-18 | $54.80 | $55.91 | $54.21 | $55.87 | $55.87 | 531,373 |
| 2019-03-15 | $53.64 | $55.12 | $53.51 | $54.79 | $54.79 | 507,335 |
| 2019-03-14 | $53.02 | $54.06 | $53.02 | $53.47 | $53.47 | 412,076 |
| 2019-03-13 | $53.15 | $54.45 | $52.97 | $53.02 | $53.02 | 435,608 |
| 2019-03-12 | $53.06 | $53.48 | $52.56 | $53.02 | $53.02 | 322,824 |
| 2019-03-11 | $51.96 | $53.22 | $51.75 | $52.86 | $52.86 | 560,560 |
| 2019-03-08 | $50.88 | $52.02 | $50.14 | $51.75 | $51.75 | 983,210 |
| 2019-03-07 | $52.19 | $52.77 | $50.67 | $51.42 | $51.42 | 886,045 |
| 2019-03-06 | $54.24 | $54.46 | $51.52 | $52.17 | $52.17 | 921,380 |
| 2019-03-05 | $55.05 | $55.16 | $54.20 | $54.26 | $54.26 | 595,376 |
| 2019-03-04 | $55.13 | $55.22 | $53.51 | $54.99 | $54.99 | 917,243 |
| 2019-03-01 | $55.42 | $56.48 | $54.72 | $54.74 | $54.74 | 895,796 |
| 2019-02-28 | $55.29 | $55.51 | $52.94 | $54.95 | $54.95 | 1,247,782 |
| 2019-02-27 | $55.31 | $56.37 | $54.54 | $56.05 | $56.05 | 1,334,331 |
| 2019-02-26 | $58.01 | $59.94 | $55.00 | $55.09 | $55.09 | 5,329,131 |
| 2019-02-25 | $70.75 | $71.66 | $70.34 | $70.58 | $70.58 | 653,916 |
| 2019-02-22 | $69.04 | $70.01 | $68.34 | $69.98 | $69.98 | 557,500 |
| 2019-02-21 | $70.15 | $70.23 | $68.78 | $69.17 | $69.17 | 349,987 |
| 2019-02-20 | $70.71 | $70.71 | $69.20 | $70.22 | $70.22 | 331,170 |
| 2019-02-19 | $70.55 | $70.78 | $69.55 | $70.34 | $70.34 | 440,222 |
| 2019-02-15 | $68.93 | $70.39 | $68.45 | $70.36 | $70.36 | 561,126 |
| 2019-02-14 | $66.98 | $68.83 | $66.78 | $68.36 | $68.36 | 541,005 |
| 2019-02-13 | $64.67 | $67.18 | $64.67 | $67.09 | $67.09 | 615,999 |
| 2019-02-12 | $63.00 | $64.98 | $62.33 | $64.43 | $64.43 | 641,709 |
| 2019-02-11 | $64.55 | $65.50 | $62.18 | $62.69 | $62.69 | 1,083,736 |
| 2019-02-08 | $64.29 | $64.29 | $60.95 | $64.07 | $64.07 | 852,622 |
| 2019-02-07 | $65.45 | $65.97 | $64.40 | $64.69 | $64.69 | 720,340 |
| 2019-02-06 | $66.20 | $67.19 | $65.25 | $66.04 | $66.04 | 556,883 |
| 2019-02-05 | $68.37 | $69.71 | $66.16 | $66.51 | $66.51 | 751,216 |
| 2019-02-04 | $66.50 | $67.74 | $66.01 | $67.71 | $67.71 | 565,851 |
| 2019-02-01 | $64.40 | $66.83 | $63.60 | $65.73 | $65.73 | 909,313 |
| 2019-01-31 | $64.16 | $64.99 | $63.30 | $64.40 | $64.40 | 802,434 |
| 2019-01-30 | $61.23 | $64.47 | $60.43 | $63.90 | $63.90 | 1,152,139 |
| 2019-01-29 | $60.97 | $61.37 | $60.05 | $60.68 | $60.68 | 352,534 |
| 2019-01-28 | $60.95 | $61.40 | $60.10 | $60.72 | $60.72 | 367,687 |
| 2019-01-25 | $60.54 | $61.67 | $60.27 | $61.21 | $61.21 | 589,145 |
| 2019-01-24 | $60.64 | $61.49 | $59.99 | $60.13 | $60.13 | 432,340 |
| 2019-01-23 | $61.00 | $61.88 | $60.26 | $60.87 | $60.87 | 494,140 |
| 2019-01-22 | $61.27 | $61.34 | $59.94 | $60.60 | $60.60 | 372,964 |
| 2019-01-18 | $61.91 | $62.00 | $60.55 | $61.36 | $61.36 | 526,437 |
| 2019-01-17 | $60.08 | $61.36 | $59.73 | $61.31 | $61.31 | 596,401 |
| 2019-01-16 | $60.87 | $62.13 | $60.25 | $60.32 | $60.32 | 351,251 |
| 2019-01-15 | $59.21 | $61.01 | $59.15 | $60.47 | $60.47 | 740,968 |
| 2019-01-14 | $59.62 | $59.91 | $58.64 | $58.96 | $58.96 | 819,107 |
| 2019-01-11 | $59.40 | $60.65 | $59.34 | $60.14 | $60.14 | 443,425 |
| 2019-01-10 | $57.68 | $59.95 | $57.33 | $59.86 | $59.86 | 548,518 |
| 2019-01-09 | $56.55 | $58.52 | $56.00 | $58.45 | $58.45 | 675,734 |
| 2019-01-08 | $55.48 | $56.18 | $54.39 | $55.93 | $55.93 | 623,906 |
| 2019-01-07 | $53.12 | $55.95 | $53.12 | $54.53 | $54.53 | 762,439 |
| 2019-01-04 | $50.19 | $52.86 | $50.01 | $52.50 | $52.50 | 642,287 |
| 2019-01-03 | $51.80 | $51.99 | $48.18 | $49.38 | $49.38 | 1,394,762 |
| 2019-01-02 | $52.14 | $52.49 | $51.20 | $52.40 | $52.40 | 1,049,350 |
| 2018-12-31 | $52.53 | $54.44 | $50.62 | $52.93 | $52.93 | 5,651,999 |
| 2018-12-28 | $53.21 | $53.51 | $51.72 | $51.79 | $51.79 | 1,118,262 |
| 2018-12-27 | $52.05 | $53.51 | $49.79 | $52.26 | $52.26 | 946,718 |
| 2018-12-26 | $49.66 | $53.49 | $49.51 | $53.36 | $53.36 | 1,081,947 |
| 2018-12-24 | $50.10 | $50.72 | $47.70 | $49.34 | $49.34 | 801,817 |
| 2018-12-21 | $50.10 | $51.00 | $47.20 | $47.30 | $47.30 | 678,172 |
| 2018-12-20 | $51.26 | $51.79 | $49.54 | $49.73 | $49.73 | 781,509 |
| 2018-12-19 | $50.68 | $52.48 | $50.56 | $51.80 | $51.80 | 642,174 |
| 2018-12-18 | $51.99 | $51.99 | $49.67 | $50.37 | $50.37 | 710,762 |
| 2018-12-17 | $53.75 | $54.00 | $51.21 | $51.46 | $51.46 | 622,677 |
| 2018-12-14 | $55.25 | $55.59 | $53.17 | $53.41 | $53.41 | 465,146 |
| 2018-12-13 | $58.42 | $58.58 | $55.41 | $55.66 | $55.66 | 360,872 |
| 2018-12-12 | $58.25 | $60.07 | $58.25 | $58.58 | $58.58 | 340,064 |
| 2018-12-11 | $58.66 | $59.03 | $56.93 | $57.69 | $57.69 | 468,644 |
| 2018-12-10 | $58.01 | $59.34 | $56.75 | $57.70 | $57.70 | 617,519 |
| 2018-12-07 | $59.75 | $60.05 | $57.11 | $57.71 | $57.71 | 610,373 |
| 2018-12-06 | $59.68 | $60.71 | $58.23 | $59.67 | $59.67 | 778,597 |
| 2018-12-04 | $63.41 | $64.44 | $60.74 | $61.40 | $61.40 | 779,904 |
| 2018-12-03 | $63.34 | $64.94 | $63.01 | $63.98 | $63.98 | 771,565 |
| 2018-11-30 | $59.57 | $62.37 | $59.52 | $61.91 | $61.91 | 800,881 |
| 2018-11-29 | $57.96 | $60.41 | $57.68 | $59.76 | $59.76 | 499,448 |
| 2018-11-28 | $55.33 | $58.25 | $55.28 | $58.17 | $58.17 | 742,141 |
| 2018-11-27 | $54.58 | $55.34 | $54.04 | $55.24 | $55.24 | 271,827 |
| 2018-11-26 | $55.75 | $55.75 | $53.84 | $54.93 | $54.93 | 360,854 |
| 2018-11-23 | $51.49 | $54.93 | $51.43 | $54.73 | $54.73 | 437,526 |
| 2018-11-21 | $52.62 | $53.49 | $52.18 | $52.26 | $52.26 | 296,105 |
| 2018-11-20 | $50.40 | $52.46 | $50.06 | $52.13 | $52.13 | 579,212 |
| 2018-11-19 | $55.16 | $55.73 | $51.77 | $52.00 | $52.00 | 687,022 |
| 2018-11-16 | $54.96 | $56.71 | $54.45 | $55.44 | $55.44 | 636,469 |
| 2018-11-15 | $54.91 | $55.42 | $52.66 | $55.42 | $55.42 | 660,163 |
| 2018-11-14 | $57.34 | $58.11 | $55.59 | $55.68 | $55.68 | 543,886 |
| 2018-11-13 | $57.95 | $58.84 | $57.06 | $57.34 | $57.34 | 586,642 |
| 2018-11-12 | $58.82 | $59.13 | $57.43 | $57.94 | $57.94 | 734,060 |
| 2018-11-09 | $58.32 | $59.32 | $57.31 | $58.74 | $58.74 | 629,338 |
| 2018-11-08 | $58.11 | $59.07 | $57.41 | $58.70 | $58.70 | 471,955 |
| 2018-11-07 | $56.00 | $58.65 | $55.96 | $58.24 | $58.24 | 483,856 |
| 2018-11-06 | $55.22 | $56.56 | $55.22 | $55.61 | $55.61 | 490,211 |
| 2018-11-05 | $54.71 | $55.82 | $54.10 | $55.35 | $55.35 | 604,507 |
| 2018-11-02 | $54.72 | $55.85 | $53.03 | $54.38 | $54.38 | 777,451 |
| 2018-11-01 | $52.46 | $54.67 | $51.54 | $54.37 | $54.37 | 832,547 |
| 2018-10-31 | $50.24 | $53.27 | $49.99 | $52.10 | $52.10 | 975,833 |
| 2018-10-30 | $49.51 | $51.86 | $45.88 | $47.85 | $47.85 | 1,085,574 |
| 2018-10-29 | $48.56 | $49.58 | $46.20 | $46.97 | $46.97 | 648,643 |
| 2018-10-26 | $49.05 | $49.45 | $47.22 | $47.75 | $47.75 | 747,002 |
| 2018-10-25 | $48.67 | $50.78 | $48.51 | $50.03 | $50.03 | 540,505 |
| 2018-10-24 | $51.90 | $52.13 | $48.14 | $48.31 | $48.31 | 444,105 |
| 2018-10-23 | $53.50 | $54.24 | $50.50 | $51.89 | $51.89 | 354,033 |
| 2018-10-22 | $52.41 | $53.85 | $52.22 | $53.56 | $53.56 | 588,734 |
| 2018-10-19 | $54.23 | $55.18 | $52.14 | $52.45 | $52.45 | 229,367 |
| 2018-10-18 | $54.40 | $54.75 | $52.71 | $53.58 | $53.58 | 211,064 |
| 2018-10-17 | $55.71 | $55.71 | $54.20 | $54.53 | $54.53 | 255,431 |
| 2018-10-16 | $53.84 | $56.19 | $53.84 | $55.99 | $55.99 | 314,653 |
| 2018-10-15 | $54.19 | $55.13 | $53.00 | $53.61 | $53.61 | 235,332 |
| 2018-10-12 | $54.40 | $55.52 | $53.29 | $54.54 | $54.54 | 351,008 |
| 2018-10-11 | $53.42 | $55.52 | $52.26 | $53.20 | $53.20 | 546,373 |
| 2018-10-10 | $56.85 | $57.01 | $53.57 | $53.70 | $53.70 | 493,769 |
| 2018-10-09 | $57.06 | $58.47 | $56.84 | $57.09 | $57.09 | 468,045 |
| 2018-10-08 | $58.23 | $58.61 | $55.55 | $56.99 | $56.99 | 428,919 |
| 2018-10-05 | $57.63 | $59.10 | $56.66 | $58.21 | $58.21 | 495,044 |
| 2018-10-04 | $61.65 | $61.65 | $57.31 | $57.86 | $57.86 | 607,411 |
| 2018-10-03 | $60.50 | $62.03 | $59.78 | $61.82 | $61.82 | 460,277 |
| 2018-10-02 | $61.89 | $61.99 | $59.70 | $60.34 | $60.34 | 591,008 |
| 2018-10-01 | $60.28 | $62.06 | $59.66 | $61.60 | $61.60 | 665,954 |
| 2018-09-28 | $59.47 | $60.41 | $59.15 | $59.91 | $59.91 | 641,821 |
| 2018-09-27 | $57.67 | $59.54 | $57.54 | $59.25 | $59.25 | 542,663 |
| 2018-09-26 | $58.90 | $59.36 | $57.66 | $57.70 | $57.70 | 728,671 |
| 2018-09-25 | $58.17 | $58.82 | $57.18 | $58.59 | $58.59 | 512,961 |
| 2018-09-24 | $57.17 | $58.48 | $56.08 | $57.94 | $57.94 | 700,038 |
| 2018-09-21 | $58.57 | $58.75 | $56.03 | $57.90 | $57.90 | 1,414,143 |
| 2018-09-20 | $57.80 | $58.92 | $57.75 | $58.37 | $58.37 | 627,965 |
| 2018-09-19 | $64.07 | $65.00 | $55.02 | $57.69 | $57.69 | 1,859,800 |
| 2018-09-18 | $62.29 | $64.64 | $62.29 | $63.74 | $63.74 | 590,159 |
| 2018-09-17 | $62.81 | $65.09 | $61.85 | $62.45 | $62.45 | 1,051,565 |
| 2018-09-14 | $62.31 | $63.22 | $61.42 | $62.01 | $62.01 | 397,704 |
| 2018-09-13 | $62.81 | $63.68 | $61.15 | $62.32 | $62.32 | 438,824 |
| 2018-09-12 | $62.88 | $63.99 | $60.50 | $62.28 | $62.28 | 617,927 |
| 2018-09-11 | $61.62 | $63.09 | $60.16 | $62.88 | $62.88 | 876,806 |
| 2018-09-10 | $58.71 | $61.69 | $58.40 | $61.56 | $61.56 | 941,658 |
| 2018-09-07 | $57.66 | $60.33 | $57.24 | $58.28 | $58.28 | 1,048,433 |
| 2018-09-06 | $58.17 | $58.90 | $56.91 | $57.83 | $57.83 | 711,106 |
| 2018-09-05 | $61.45 | $61.73 | $58.32 | $58.50 | $58.50 | 1,080,519 |
| 2018-09-04 | $60.20 | $61.88 | $59.93 | $61.32 | $61.32 | 932,338 |
| 2018-08-31 | $58.39 | $60.30 | $58.25 | $59.79 | $59.79 | 1,080,581 |
| 2018-08-30 | $59.03 | $59.34 | $57.80 | $58.71 | $58.71 | 1,435,992 |
| 2018-08-29 | $57.98 | $59.68 | $57.12 | $58.91 | $58.91 | 1,993,607 |
| 2018-08-28 | $56.26 | $57.47 | $55.64 | $56.86 | $56.86 | 1,314,556 |
| 2018-08-27 | $55.79 | $56.10 | $55.11 | $56.00 | $56.00 | 1,682,541 |
| 2018-08-24 | $55.54 | $55.84 | $54.98 | $55.32 | $55.32 | 1,177,005 |
| 2018-08-23 | $55.22 | $55.67 | $54.54 | $55.05 | $55.05 | 2,137,106 |
| 2018-08-22 | $56.81 | $57.64 | $56.24 | $56.36 | $56.36 | 440,629 |
| 2018-08-21 | $56.66 | $57.56 | $56.34 | $57.08 | $57.08 | 397,261 |
| 2018-08-20 | $58.01 | $58.19 | $55.63 | $56.48 | $56.48 | 632,904 |
| 2018-08-17 | $58.13 | $58.58 | $57.07 | $57.83 | $57.83 | 766,491 |
| 2018-08-16 | $57.15 | $58.58 | $57.06 | $58.13 | $58.13 | 523,889 |
| 2018-08-15 | $57.39 | $58.23 | $56.54 | $56.88 | $56.88 | 380,539 |
| 2018-08-14 | $57.64 | $58.01 | $57.12 | $57.54 | $57.54 | 492,183 |
| 2018-08-13 | $58.95 | $59.20 | $56.96 | $57.17 | $57.17 | 556,749 |
| 2018-08-10 | $58.32 | $59.76 | $58.30 | $58.70 | $58.70 | 802,934 |
| 2018-08-09 | $56.19 | $58.64 | $56.02 | $58.19 | $58.19 | 885,198 |
| 2018-08-08 | $54.90 | $57.50 | $54.13 | $56.33 | $56.33 | 3,360,594 |
| 2018-08-07 | $57.45 | $58.26 | $54.96 | $56.32 | $56.32 | 826,612 |
| 2018-08-06 | $58.97 | $59.79 | $57.68 | $58.33 | $58.33 | 721,540 |
| 2018-08-03 | $59.79 | $61.06 | $58.87 | $59.37 | $59.37 | 867,529 |
| 2018-08-02 | $59.98 | $61.05 | $57.81 | $59.46 | $59.46 | 1,286,698 |
| 2018-08-01 | $61.37 | $61.60 | $58.42 | $60.13 | $60.13 | 1,065,013 |
| 2018-07-31 | $57.49 | $63.97 | $57.35 | $61.37 | $61.37 | 1,544,213 |
| 2018-07-30 | $47.67 | $48.23 | $46.90 | $47.07 | $47.07 | 257,299 |
| 2018-07-27 | $48.95 | $49.34 | $47.34 | $47.72 | $47.72 | 132,285 |
| 2018-07-26 | $49.29 | $49.69 | $48.62 | $48.75 | $48.75 | 189,938 |
| 2018-07-25 | $48.59 | $49.47 | $48.49 | $49.41 | $49.41 | 204,905 |
| 2018-07-24 | $49.18 | $49.57 | $48.09 | $48.36 | $48.36 | 208,969 |
| 2018-07-23 | $48.01 | $49.05 | $47.84 | $49.00 | $49.00 | 216,450 |
| 2018-07-20 | $47.26 | $48.56 | $47.17 | $47.98 | $47.98 | 232,331 |
| 2018-07-19 | $46.08 | $47.36 | $46.08 | $47.10 | $47.10 | 171,130 |
| 2018-07-18 | $45.82 | $46.26 | $45.32 | $46.11 | $46.11 | 264,282 |
| 2018-07-17 | $44.56 | $46.18 | $44.56 | $45.89 | $45.89 | 197,990 |
| 2018-07-16 | $44.81 | $45.39 | $43.95 | $44.58 | $44.58 | 154,350 |
| 2018-07-13 | $44.66 | $45.44 | $44.55 | $44.72 | $44.72 | 127,066 |
| 2018-07-12 | $44.07 | $44.79 | $43.78 | $44.54 | $44.54 | 169,016 |
| 2018-07-11 | $44.05 | $44.29 | $43.84 | $43.87 | $43.87 | 185,760 |
| 2018-07-10 | $44.37 | $44.82 | $43.98 | $44.28 | $44.28 | 167,307 |
| 2018-07-09 | $44.42 | $44.69 | $44.02 | $44.37 | $44.37 | 177,825 |
| 2018-07-06 | $43.96 | $44.64 | $43.89 | $44.34 | $44.34 | 116,802 |
| 2018-07-05 | $44.15 | $44.65 | $43.43 | $43.89 | $43.89 | 118,159 |
| 2018-07-03 | $43.46 | $44.23 | $43.22 | $43.93 | $43.93 | 108,230 |
| 2018-07-02 | $42.76 | $43.25 | $42.43 | $43.25 | $43.25 | 154,735 |
| 2018-06-29 | $43.18 | $43.53 | $42.70 | $43.00 | $43.00 | 187,054 |
| 2018-06-28 | $42.62 | $44.29 | $41.84 | $43.08 | $43.08 | 192,568 |
| 2018-06-27 | $43.44 | $43.86 | $42.38 | $42.58 | $42.58 | 208,436 |
| 2018-06-26 | $43.87 | $44.61 | $43.25 | $43.38 | $43.38 | 178,231 |
| 2018-06-25 | $44.77 | $44.77 | $43.44 | $43.75 | $43.75 | 229,360 |
| 2018-06-22 | $44.69 | $45.07 | $44.08 | $45.07 | $45.07 | 1,021,266 |
| 2018-06-21 | $45.35 | $45.43 | $43.97 | $44.54 | $44.54 | 227,287 |
| 2018-06-20 | $44.84 | $45.18 | $43.73 | $45.08 | $45.08 | 174,192 |
| 2018-06-19 | $45.14 | $45.53 | $44.07 | $44.69 | $44.69 | 244,032 |
| 2018-06-18 | $45.26 | $45.94 | $44.62 | $45.46 | $45.46 | 307,368 |
| 2018-06-15 | $44.83 | $45.89 | $44.09 | $45.24 | $45.24 | 481,230 |
| 2018-06-14 | $43.54 | $45.74 | $43.54 | $44.98 | $44.98 | 579,722 |
| 2018-06-13 | $42.06 | $43.76 | $41.81 | $43.60 | $43.60 | 1,148,307 |
| 2018-06-12 | $41.65 | $42.41 | $41.50 | $41.99 | $41.99 | 1,946,355 |
| 2018-06-11 | $43.69 | $43.98 | $43.06 | $43.39 | $43.39 | 300,796 |
| 2018-06-08 | $43.35 | $44.45 | $43.35 | $43.50 | $43.50 | 291,049 |
| 2018-06-07 | $43.77 | $43.80 | $41.27 | $43.27 | $43.27 | 262,335 |
| 2018-06-06 | $43.23 | $44.11 | $42.68 | $43.84 | $43.84 | 251,537 |
| 2018-06-05 | $42.68 | $43.18 | $42.18 | $43.13 | $43.13 | 219,045 |
| 2018-06-04 | $42.68 | $43.20 | $42.06 | $42.45 | $42.45 | 234,905 |
| 2018-06-01 | $42.23 | $42.86 | $42.00 | $42.63 | $42.63 | 307,456 |
| 2018-05-31 | $42.06 | $43.16 | $41.90 | $42.16 | $42.16 | 347,879 |
| 2018-05-30 | $42.69 | $43.23 | $42.05 | $42.13 | $42.13 | 223,252 |
| 2018-05-29 | $41.98 | $42.60 | $41.29 | $42.47 | $42.47 | 349,016 |
| 2018-05-25 | $42.67 | $43.28 | $41.95 | $42.00 | $42.00 | 232,311 |
| 2018-05-24 | $42.38 | $42.83 | $42.06 | $42.74 | $42.74 | 255,716 |
| 2018-05-23 | $42.29 | $42.95 | $42.15 | $42.41 | $42.41 | 180,162 |
| 2018-05-22 | $41.90 | $43.17 | $41.90 | $42.54 | $42.54 | 229,548 |
| 2018-05-21 | $42.67 | $43.00 | $41.72 | $41.96 | $41.96 | 158,238 |
| 2018-05-18 | $41.49 | $43.13 | $41.49 | $42.62 | $42.62 | 209,908 |
| 2018-05-17 | $40.96 | $42.36 | $40.73 | $41.31 | $41.31 | 176,717 |
| 2018-05-16 | $41.63 | $42.12 | $40.65 | $41.03 | $41.03 | 311,389 |
| 2018-05-15 | $42.01 | $42.36 | $41.46 | $41.55 | $41.55 | 225,284 |
| 2018-05-14 | $41.44 | $43.00 | $41.37 | $42.31 | $42.31 | 376,815 |
| 2018-05-11 | $40.52 | $41.56 | $39.14 | $41.24 | $41.24 | 148,205 |
| 2018-05-10 | $39.62 | $40.49 | $39.29 | $40.41 | $40.41 | 188,519 |
| 2018-05-09 | $39.86 | $40.35 | $38.89 | $39.45 | $39.45 | 188,024 |
| 2018-05-08 | $39.12 | $40.81 | $39.09 | $40.06 | $40.06 | 425,437 |
| 2018-05-07 | $37.59 | $39.21 | $37.47 | $39.09 | $39.09 | 471,314 |
| 2018-05-04 | $36.51 | $37.67 | $36.36 | $37.32 | $37.32 | 610,687 |
| 2018-05-03 | $35.12 | $36.71 | $35.00 | $36.42 | $36.42 | 2,765,381 |
| 2018-05-02 | $38.14 | $38.96 | $37.48 | $38.89 | $38.89 | 261,681 |
| 2018-05-01 | $40.68 | $40.68 | $37.15 | $38.19 | $38.19 | 259,433 |
| 2018-04-30 | $37.44 | $37.97 | $36.92 | $36.99 | $36.99 | 176,992 |
| 2018-04-27 | $37.43 | $37.65 | $37.13 | $37.33 | $37.33 | 83,442 |
| 2018-04-26 | $37.24 | $37.85 | $36.92 | $37.35 | $37.35 | 93,890 |
| 2018-04-25 | $36.91 | $37.25 | $36.33 | $37.12 | $37.12 | 51,346 |
| 2018-04-24 | $37.43 | $37.78 | $36.59 | $37.01 | $37.01 | 92,517 |
| 2018-04-23 | $36.70 | $37.45 | $36.54 | $37.10 | $37.10 | 64,727 |
| 2018-04-20 | $36.75 | $36.86 | $36.44 | $36.64 | $36.64 | 95,564 |
| 2018-04-19 | $37.60 | $38.15 | $36.73 | $36.90 | $36.90 | 118,480 |
| 2018-04-18 | $37.81 | $38.11 | $37.44 | $37.70 | $37.70 | 137,465 |
| 2018-04-17 | $37.59 | $37.81 | $37.00 | $37.60 | $37.60 | 185,512 |
| 2018-04-16 | $37.24 | $37.86 | $36.94 | $37.43 | $37.43 | 91,740 |
| 2018-04-13 | $37.18 | $37.26 | $36.50 | $37.10 | $37.10 | 105,087 |
| 2018-04-12 | $36.98 | $37.70 | $35.74 | $37.02 | $37.02 | 300,933 |
| 2018-04-11 | $36.60 | $37.15 | $36.16 | $36.79 | $36.79 | 78,439 |
| 2018-04-10 | $36.12 | $36.92 | $35.99 | $36.79 | $36.79 | 168,110 |
| 2018-04-09 | $35.81 | $36.77 | $35.47 | $35.60 | $35.60 | 104,138 |
| 2018-04-06 | $35.92 | $36.25 | $35.12 | $35.59 | $35.59 | 211,131 |
| 2018-04-05 | $36.06 | $36.32 | $35.44 | $36.18 | $36.18 | 108,874 |
| 2018-04-04 | $33.92 | $35.98 | $33.92 | $35.87 | $35.87 | 209,249 |
| 2018-04-03 | $34.37 | $34.98 | $33.52 | $34.23 | $34.23 | 219,836 |
| 2018-04-02 | $34.74 | $36.60 | $33.76 | $34.03 | $34.03 | 163,305 |
| 2018-03-29 | $36.10 | $36.33 | $34.61 | $34.91 | $34.91 | 304,100 |
| 2018-03-28 | $36.14 | $36.83 | $35.47 | $36.00 | $36.00 | 173,282 |
| 2018-03-27 | $36.55 | $36.68 | $35.77 | $36.12 | $36.12 | 172,221 |
| 2018-03-26 | $36.11 | $36.62 | $35.46 | $36.42 | $36.42 | 152,933 |
| 2018-03-23 | $36.52 | $36.83 | $35.57 | $35.65 | $35.65 | 173,915 |
| 2018-03-22 | $36.62 | $37.48 | $36.22 | $36.39 | $36.39 | 191,074 |
| 2018-03-21 | $36.59 | $37.12 | $36.56 | $36.92 | $36.92 | 186,566 |
| 2018-03-20 | $36.28 | $36.81 | $36.27 | $36.52 | $36.52 | 179,680 |
| 2018-03-19 | $36.04 | $36.38 | $35.70 | $36.36 | $36.36 | 184,015 |
| 2018-03-16 | $35.56 | $36.19 | $35.50 | $36.10 | $36.10 | 427,351 |
| 2018-03-15 | $36.05 | $36.35 | $35.57 | $35.59 | $35.59 | 124,584 |
| 2018-03-14 | $35.71 | $36.12 | $35.43 | $35.95 | $35.95 | 188,956 |
| 2018-03-13 | $37.15 | $37.15 | $35.50 | $35.58 | $35.58 | 192,333 |
| 2018-03-12 | $36.80 | $37.57 | $36.60 | $37.10 | $37.10 | 311,827 |
| 2018-03-09 | $35.27 | $37.15 | $35.27 | $36.67 | $36.67 | 351,700 |
| 2018-03-08 | $34.52 | $35.25 | $33.98 | $35.24 | $35.24 | 275,193 |
| 2018-03-07 | $33.52 | $34.36 | $33.52 | $34.32 | $34.32 | 253,276 |
| 2018-03-06 | $33.59 | $33.95 | $33.05 | $33.79 | $33.79 | 179,176 |
| 2018-03-05 | $32.51 | $33.67 | $32.44 | $33.56 | $33.56 | 238,834 |
| 2018-03-02 | $32.05 | $33.17 | $32.05 | $32.58 | $32.58 | 313,434 |
| 2018-03-01 | $32.17 | $32.95 | $31.75 | $32.38 | $32.38 | 401,779 |
| 2018-02-28 | $32.15 | $32.85 | $32.00 | $32.05 | $32.05 | 530,703 |
| 2018-02-27 | $36.00 | $36.00 | $32.00 | $32.03 | $32.03 | 1,267,195 |
| 2018-02-26 | $38.21 | $39.29 | $37.47 | $39.05 | $39.05 | 344,072 |
| 2018-02-23 | $36.93 | $38.13 | $36.60 | $38.01 | $38.01 | 187,132 |
| 2018-02-22 | $37.99 | $38.35 | $36.24 | $36.69 | $36.69 | 210,694 |
| 2018-02-21 | $37.63 | $38.39 | $37.46 | $37.79 | $37.79 | 100,070 |
| 2018-02-20 | $37.95 | $38.38 | $37.13 | $37.60 | $37.60 | 274,952 |
| 2018-02-16 | $37.60 | $38.52 | $37.60 | $38.03 | $38.03 | 151,665 |
| 2018-02-15 | $38.91 | $38.91 | $37.26 | $37.70 | $37.70 | 154,215 |
| 2018-02-14 | $37.29 | $38.72 | $37.21 | $38.65 | $38.65 | 177,847 |
| 2018-02-13 | $36.44 | $37.70 | $36.05 | $37.53 | $37.53 | 97,666 |
| 2018-02-12 | $36.23 | $36.87 | $35.78 | $36.60 | $36.60 | 150,966 |
| 2018-02-09 | $36.11 | $36.30 | $34.84 | $36.07 | $36.07 | 144,658 |
| 2018-02-08 | $36.57 | $36.64 | $35.75 | $35.80 | $35.80 | 197,320 |
| 2018-02-07 | $35.47 | $36.62 | $35.33 | $36.35 | $36.35 | 131,626 |
| 2018-02-06 | $34.56 | $36.31 | $34.56 | $35.61 | $35.61 | 156,865 |
| 2018-02-05 | $35.60 | $36.03 | $34.56 | $35.20 | $35.20 | 293,721 |
| 2018-02-02 | $37.21 | $37.21 | $35.53 | $35.97 | $35.97 | 165,184 |
| 2018-02-01 | $36.59 | $37.49 | $36.14 | $37.41 | $37.41 | 181,997 |
| 2018-01-31 | $37.83 | $38.01 | $36.68 | $36.73 | $36.73 | 156,667 |
| 2018-01-30 | $38.46 | $39.63 | $37.29 | $37.61 | $37.61 | 135,779 |
| 2018-01-29 | $38.55 | $39.29 | $38.29 | $38.79 | $38.79 | 129,593 |
| 2018-01-26 | $38.37 | $38.80 | $38.10 | $38.63 | $38.63 | 76,137 |
| 2018-01-25 | $37.47 | $38.28 | $36.91 | $38.18 | $38.18 | 153,856 |
| 2018-01-24 | $38.12 | $38.12 | $37.13 | $37.33 | $37.33 | 176,638 |
| 2018-01-23 | $37.97 | $38.81 | $37.95 | $38.16 | $38.16 | 109,809 |
| 2018-01-22 | $38.40 | $38.58 | $37.51 | $38.02 | $38.02 | 210,183 |
| 2018-01-19 | $37.89 | $38.71 | $37.62 | $38.40 | $38.40 | 170,810 |
| 2018-01-18 | $37.75 | $38.28 | $37.31 | $37.71 | $37.71 | 189,046 |
| 2018-01-17 | $37.69 | $38.22 | $37.17 | $37.75 | $37.75 | 346,196 |
| 2018-01-16 | $37.30 | $37.95 | $37.26 | $37.58 | $37.58 | 179,850 |
| 2018-01-12 | $38.10 | $38.26 | $36.91 | $37.10 | $37.10 | 106,834 |
| 2018-01-11 | $37.55 | $38.77 | $37.42 | $38.05 | $38.05 | 152,974 |
| 2018-01-10 | $37.21 | $37.71 | $36.81 | $37.60 | $37.60 | 205,505 |
| 2018-01-09 | $36.82 | $37.98 | $36.77 | $37.55 | $37.55 | 261,636 |
| 2018-01-08 | $36.95 | $37.27 | $36.49 | $36.81 | $36.81 | 321,502 |
| 2018-01-05 | $36.98 | $37.25 | $36.50 | $37.03 | $37.03 | 185,340 |
| 2018-01-04 | $37.27 | $37.49 | $36.62 | $36.85 | $36.85 | 190,424 |
| 2018-01-03 | $37.16 | $37.58 | $36.70 | $37.27 | $37.27 | 167,130 |
| 2018-01-02 | $36.51 | $37.16 | $36.05 | $37.14 | $37.14 | 213,745 |
| 2017-12-29 | $36.70 | $36.90 | $36.18 | $36.26 | $36.26 | 122,063 |
| 2017-12-28 | $36.88 | $36.88 | $36.46 | $36.53 | $36.53 | 85,777 |
| 2017-12-27 | $37.00 | $37.36 | $36.62 | $36.78 | $36.78 | 99,106 |
| 2017-12-26 | $36.76 | $37.14 | $36.59 | $36.85 | $36.85 | 108,203 |
| 2017-12-22 | $37.39 | $37.39 | $36.63 | $36.77 | $36.77 | 369,276 |
| 2017-12-21 | $37.21 | $37.72 | $36.86 | $37.42 | $37.42 | 153,857 |
| 2017-12-20 | $38.39 | $38.39 | $36.86 | $37.20 | $37.20 | 211,366 |
| 2017-12-19 | $37.86 | $38.56 | $37.66 | $38.31 | $38.31 | 206,134 |
| 2017-12-18 | $36.01 | $37.81 | $36.01 | $37.65 | $37.65 | 290,951 |
| 2017-12-15 | $36.40 | $36.69 | $36.02 | $36.04 | $36.04 | 1,019,776 |
| 2017-12-14 | $35.96 | $36.87 | $35.52 | $36.38 | $36.38 | 303,022 |
| 2017-12-13 | $35.82 | $36.56 | $35.52 | $36.00 | $36.00 | 296,466 |
| 2017-12-12 | $35.19 | $35.87 | $34.82 | $35.77 | $35.77 | 469,476 |
| 2017-12-11 | $34.89 | $35.57 | $34.76 | $35.17 | $35.17 | 233,176 |
| 2017-12-08 | $34.75 | $35.08 | $34.30 | $34.88 | $34.88 | 148,583 |
| 2017-12-07 | $33.86 | $34.83 | $33.86 | $34.76 | $34.76 | 290,779 |
| 2017-12-06 | $33.15 | $33.92 | $33.11 | $33.66 | $33.66 | 230,862 |
| 2017-12-05 | $33.09 | $33.50 | $32.93 | $33.20 | $33.20 | 323,283 |
| 2017-12-04 | $32.53 | $33.82 | $32.46 | $32.97 | $32.97 | 712,612 |
| 2017-12-01 | $33.10 | $33.17 | $31.70 | $32.46 | $32.46 | 2,299,299 |
| 2017-11-30 | $34.07 | $35.09 | $33.03 | $33.31 | $33.31 | 825,996 |
| 2017-11-29 | $34.35 | $34.66 | $33.72 | $33.96 | $33.96 | 234,751 |
| 2017-11-28 | $35.49 | $35.49 | $33.21 | $34.52 | $34.52 | 378,611 |
| 2017-11-27 | $36.64 | $36.88 | $35.81 | $36.14 | $36.14 | 184,409 |
| 2017-11-24 | $36.55 | $37.05 | $36.16 | $36.58 | $36.58 | 56,806 |
| 2017-11-22 | $36.19 | $36.91 | $36.14 | $36.42 | $36.42 | 65,318 |
| 2017-11-21 | $36.15 | $36.57 | $35.50 | $36.21 | $36.21 | 97,061 |
| 2017-11-20 | $35.67 | $36.23 | $35.36 | $36.04 | $36.04 | 106,142 |
| 2017-11-17 | $34.54 | $35.64 | $34.54 | $35.64 | $35.64 | 137,805 |
| 2017-11-16 | $34.08 | $34.75 | $33.81 | $34.53 | $34.53 | 104,004 |
| 2017-11-15 | $34.00 | $34.47 | $33.21 | $33.76 | $33.76 | 126,135 |
| 2017-11-14 | $34.32 | $34.73 | $33.60 | $34.12 | $34.12 | 118,764 |
| 2017-11-13 | $34.50 | $35.09 | $33.57 | $34.39 | $34.39 | 106,530 |
| 2017-11-10 | $35.52 | $36.51 | $34.34 | $34.55 | $34.55 | 119,932 |
| 2017-11-09 | $37.21 | $37.21 | $35.20 | $35.51 | $35.51 | 251,129 |
| 2017-11-08 | $37.21 | $37.76 | $36.87 | $37.29 | $37.29 | 120,088 |
| 2017-11-07 | $37.09 | $37.46 | $36.52 | $37.20 | $37.20 | 139,856 |
| 2017-11-06 | $37.23 | $37.34 | $36.86 | $36.97 | $36.97 | 111,640 |
| 2017-11-03 | $35.96 | $37.38 | $35.96 | $37.24 | $37.24 | 183,512 |
| 2017-11-02 | $36.03 | $36.66 | $35.10 | $36.02 | $36.02 | 68,637 |
| 2017-11-01 | $35.50 | $36.52 | $35.50 | $36.01 | $36.01 | 190,172 |
| 2017-10-31 | $36.64 | $39.64 | $34.72 | $37.47 | $37.47 | 366,298 |
| 2017-10-30 | $35.27 | $36.50 | $35.04 | $35.57 | $35.57 | 192,489 |
| 2017-10-27 | $34.94 | $35.71 | $34.34 | $35.27 | $35.27 | 122,175 |
| 2017-10-26 | $34.04 | $35.11 | $33.80 | $34.85 | $34.85 | 102,666 |
| 2017-10-25 | $33.64 | $34.10 | $33.45 | $34.09 | $34.09 | 99,309 |
| 2017-10-24 | $33.73 | $33.98 | $33.30 | $33.56 | $33.56 | 46,838 |
| 2017-10-23 | $33.53 | $33.78 | $33.40 | $33.49 | $33.49 | 49,092 |
| 2017-10-20 | $33.85 | $34.14 | $33.48 | $33.64 | $33.64 | 20,377 |
| 2017-10-19 | $33.40 | $33.99 | $33.25 | $33.70 | $33.70 | 69,628 |
| 2017-10-18 | $33.82 | $33.82 | $33.37 | $33.43 | $33.43 | 49,173 |
| 2017-10-17 | $33.60 | $33.98 | $33.44 | $33.60 | $33.60 | 65,254 |
| 2017-10-16 | $33.29 | $34.47 | $33.25 | $33.42 | $33.42 | 78,537 |
| 2017-10-13 | $33.68 | $33.68 | $33.00 | $33.05 | $33.05 | 59,170 |
| 2017-10-12 | $34.09 | $34.35 | $33.43 | $33.60 | $33.60 | 135,440 |
| 2017-10-11 | $33.59 | $34.21 | $33.59 | $34.07 | $34.07 | 53,363 |
| 2017-10-10 | $33.89 | $34.24 | $33.39 | $33.59 | $33.59 | 56,663 |
| 2017-10-09 | $33.00 | $34.27 | $32.78 | $33.78 | $33.78 | 127,213 |
| 2017-10-06 | $33.83 | $33.83 | $32.95 | $32.96 | $32.96 | 93,671 |
| 2017-10-05 | $34.11 | $34.11 | $33.28 | $33.81 | $33.81 | 53,301 |
| 2017-10-04 | $33.18 | $34.06 | $33.09 | $33.89 | $33.89 | 82,020 |
| 2017-10-03 | $32.96 | $33.40 | $32.85 | $33.11 | $33.11 | 97,441 |
| 2017-10-02 | $32.03 | $33.20 | $31.80 | $32.85 | $32.85 | 117,298 |
| 2017-09-29 | $31.97 | $32.03 | $31.50 | $31.90 | $31.90 | 98,589 |
| 2017-09-28 | $32.16 | $32.23 | $31.51 | $32.13 | $32.13 | 73,724 |
| 2017-09-27 | $31.37 | $32.38 | $31.37 | $32.13 | $32.13 | 85,594 |
| 2017-09-26 | $31.41 | $31.55 | $31.06 | $31.30 | $31.30 | 50,927 |
| 2017-09-25 | $31.20 | $31.52 | $30.99 | $31.44 | $31.44 | 51,829 |
| 2017-09-22 | $31.11 | $31.53 | $30.90 | $31.32 | $31.32 | 47,086 |
| 2017-09-21 | $30.96 | $31.84 | $30.79 | $31.05 | $31.05 | 47,757 |
| 2017-09-20 | $31.11 | $31.50 | $30.62 | $31.02 | $31.02 | 114,078 |
| 2017-09-19 | $31.20 | $31.59 | $31.00 | $31.20 | $31.20 | 84,787 |
| 2017-09-18 | $31.14 | $31.62 | $30.93 | $31.26 | $31.26 | 81,130 |
| 2017-09-15 | $30.92 | $31.27 | $30.65 | $31.01 | $31.01 | 118,149 |
| 2017-09-14 | $31.27 | $31.58 | $30.63 | $30.81 | $30.81 | 140,566 |
| 2017-09-13 | $32.23 | $32.23 | $31.08 | $31.22 | $31.22 | 106,579 |
| 2017-09-12 | $32.49 | $32.65 | $31.71 | $32.13 | $32.13 | 86,133 |
| 2017-09-11 | $32.49 | $32.70 | $32.12 | $32.48 | $32.48 | 81,640 |
| 2017-09-08 | $32.59 | $32.72 | $31.70 | $32.15 | $32.15 | 113,285 |
| 2017-09-07 | $32.01 | $32.63 | $31.75 | $32.63 | $32.63 | 101,627 |
| 2017-09-06 | $32.27 | $32.27 | $31.55 | $32.07 | $32.07 | 79,115 |
| 2017-09-05 | $32.70 | $32.85 | $31.68 | $32.10 | $32.10 | 103,328 |
| 2017-09-01 | $32.85 | $32.96 | $32.49 | $32.93 | $32.93 | 61,783 |
| 2017-08-31 | $32.38 | $32.79 | $32.07 | $32.64 | $32.64 | 59,304 |
| 2017-08-30 | $32.20 | $32.80 | $31.91 | $32.22 | $32.22 | 92,424 |
| 2017-08-29 | $32.05 | $32.45 | $31.92 | $32.15 | $32.15 | 65,801 |
| 2017-08-28 | $32.06 | $32.33 | $31.77 | $32.12 | $32.12 | 57,295 |
| 2017-08-25 | $32.20 | $32.29 | $31.56 | $31.95 | $31.95 | 78,783 |
| 2017-08-24 | $31.74 | $32.36 | $31.72 | $32.24 | $32.24 | 96,477 |
| 2017-08-23 | $31.46 | $31.89 | $31.46 | $31.56 | $31.56 | 95,900 |
| 2017-08-22 | $31.64 | $31.99 | $31.36 | $31.70 | $31.70 | 90,325 |
| 2017-08-21 | $31.29 | $31.44 | $30.72 | $31.36 | $31.36 | 116,226 |
| 2017-08-18 | $31.58 | $31.75 | $31.11 | $31.20 | $31.20 | 86,492 |
| 2017-08-17 | $32.44 | $32.69 | $31.32 | $31.65 | $31.65 | 127,786 |
| 2017-08-16 | $31.48 | $32.00 | $31.00 | $31.21 | $31.21 | 76,830 |
| 2017-08-15 | $31.24 | $32.13 | $31.09 | $31.37 | $31.37 | 99,553 |
| 2017-08-14 | $30.94 | $31.28 | $30.65 | $31.26 | $31.26 | 111,998 |
| 2017-08-11 | $31.02 | $31.28 | $30.64 | $30.83 | $30.83 | 147,616 |
| 2017-08-10 | $32.14 | $32.19 | $30.85 | $30.89 | $30.89 | 173,205 |
| 2017-08-09 | $33.03 | $33.50 | $32.06 | $32.19 | $32.19 | 289,098 |
| 2017-08-08 | $31.89 | $33.39 | $31.54 | $33.11 | $33.11 | 216,873 |
| 2017-08-07 | $31.49 | $32.20 | $31.49 | $31.92 | $31.92 | 133,272 |
| 2017-08-04 | $31.58 | $31.94 | $31.22 | $31.63 | $31.63 | 149,999 |
| 2017-08-03 | $29.78 | $31.82 | $29.78 | $31.53 | $31.53 | 247,083 |
| 2017-08-02 | $29.83 | $30.58 | $29.39 | $29.77 | $29.77 | 398,218 |
| 2017-08-01 | $29.00 | $30.88 | $28.12 | $29.70 | $29.70 | 1,093,770 |
| 2017-07-31 | $27.62 | $27.65 | $27.07 | $27.43 | $27.43 | 187,448 |
| 2017-07-28 | $27.91 | $28.18 | $27.32 | $27.49 | $27.49 | 220,926 |
| 2017-07-27 | $28.62 | $28.62 | $27.79 | $27.97 | $27.97 | 148,815 |
| 2017-07-26 | $28.73 | $28.94 | $28.36 | $28.59 | $28.59 | 93,687 |
| 2017-07-25 | $28.90 | $28.97 | $28.44 | $28.64 | $28.64 | 107,592 |
| 2017-07-24 | $28.14 | $29.09 | $27.59 | $28.90 | $28.90 | 213,313 |
| 2017-07-21 | $28.41 | $28.55 | $27.91 | $28.23 | $28.23 | 140,670 |
| 2017-07-20 | $28.05 | $28.55 | $27.97 | $28.19 | $28.19 | 410,608 |
| 2017-07-19 | $27.96 | $28.46 | $27.66 | $28.06 | $28.06 | 131,245 |
| 2017-07-18 | $27.84 | $28.33 | $27.51 | $28.04 | $28.04 | 189,818 |
| 2017-07-17 | $27.61 | $28.10 | $27.61 | $28.04 | $28.04 | 148,988 |
| 2017-07-14 | $27.54 | $27.93 | $27.30 | $27.68 | $27.68 | 172,578 |
| 2017-07-13 | $27.85 | $28.09 | $27.21 | $27.51 | $27.51 | 206,237 |
| 2017-07-12 | $28.03 | $28.32 | $27.68 | $27.76 | $27.76 | 244,974 |
| 2017-07-11 | $27.14 | $27.86 | $27.10 | $27.62 | $27.62 | 218,755 |
| 2017-07-10 | $28.45 | $28.50 | $26.56 | $27.27 | $27.27 | 306,791 |
| 2017-07-07 | $29.00 | $29.45 | $28.95 | $29.24 | $29.24 | 103,670 |
| 2017-07-06 | $29.01 | $29.26 | $28.72 | $29.00 | $29.00 | 113,244 |
| 2017-07-05 | $29.08 | $29.41 | $28.84 | $29.28 | $29.28 | 91,753 |
| 2017-07-03 | $29.04 | $29.13 | $28.64 | $29.01 | $29.01 | 58,565 |
| 2017-06-30 | $29.20 | $29.24 | $28.56 | $29.00 | $29.00 | 59,670 |
| 2017-06-29 | $29.64 | $29.64 | $28.68 | $29.13 | $29.13 | 71,267 |
| 2017-06-28 | $28.97 | $29.66 | $28.97 | $29.52 | $29.52 | 57,159 |
| 2017-06-27 | $29.13 | $29.41 | $28.56 | $28.80 | $28.80 | 88,854 |
| 2017-06-26 | $29.33 | $29.54 | $28.94 | $29.09 | $29.09 | 76,772 |
| 2017-06-23 | $28.72 | $29.37 | $28.43 | $29.27 | $29.27 | 437,519 |
| 2017-06-22 | $28.63 | $29.32 | $28.35 | $28.81 | $28.81 | 425,048 |
| 2017-06-21 | $28.45 | $29.02 | $28.28 | $28.40 | $28.40 | 230,100 |
| 2017-06-20 | $28.58 | $29.34 | $28.28 | $28.41 | $28.41 | 331,231 |
| 2017-06-19 | $28.32 | $28.82 | $28.09 | $28.49 | $28.49 | 181,194 |
| 2017-06-16 | $28.15 | $28.71 | $27.70 | $28.35 | $28.35 | 362,337 |
| 2017-06-15 | $27.91 | $28.50 | $27.80 | $28.15 | $28.15 | 226,400 |
| 2017-06-14 | $28.15 | $28.22 | $27.74 | $27.99 | $27.99 | 176,180 |
| 2017-06-13 | $28.14 | $28.75 | $27.80 | $28.19 | $28.19 | 411,549 |
| 2017-06-12 | $27.69 | $28.44 | $26.81 | $28.15 | $28.15 | 266,403 |
| 2017-06-09 | $28.65 | $28.65 | $27.46 | $27.71 | $27.71 | 181,275 |
| 2017-06-08 | $28.02 | $29.24 | $27.96 | $28.63 | $28.63 | 94,145 |
| 2017-06-07 | $28.26 | $28.28 | $27.82 | $28.07 | $28.07 | 155,388 |
| 2017-06-06 | $27.92 | $28.60 | $27.92 | $28.10 | $28.10 | 128,060 |
| 2017-06-05 | $28.08 | $28.30 | $27.61 | $27.91 | $27.91 | 118,931 |
| 2017-06-02 | $28.22 | $28.56 | $27.70 | $28.04 | $28.04 | 108,725 |
| 2017-06-01 | $27.91 | $28.33 | $27.52 | $28.30 | $28.30 | 198,951 |
| 2017-05-31 | $27.59 | $27.97 | $27.35 | $27.82 | $27.82 | 160,536 |
| 2017-05-30 | $26.96 | $27.80 | $26.96 | $27.48 | $27.48 | 184,688 |
| 2017-05-26 | $26.85 | $27.14 | $26.70 | $27.07 | $27.07 | 111,355 |
| 2017-05-25 | $26.76 | $27.23 | $26.62 | $26.99 | $26.99 | 139,387 |
| 2017-05-24 | $26.63 | $26.99 | $26.42 | $26.77 | $26.77 | 93,167 |
| 2017-05-23 | $26.88 | $26.88 | $26.42 | $26.67 | $26.67 | 89,494 |
| 2017-05-22 | $26.50 | $26.92 | $26.46 | $26.79 | $26.79 | 102,584 |
| 2017-05-19 | $26.42 | $26.59 | $26.19 | $26.44 | $26.44 | 143,211 |
| 2017-05-18 | $26.11 | $26.57 | $25.88 | $26.27 | $26.27 | 143,243 |
| 2017-05-17 | $26.63 | $26.81 | $25.92 | $26.13 | $26.13 | 180,566 |
| 2017-05-16 | $26.34 | $26.86 | $26.05 | $26.82 | $26.82 | 182,397 |
| 2017-05-15 | $25.73 | $26.72 | $25.73 | $26.34 | $26.34 | 218,635 |
| 2017-05-12 | $25.17 | $25.87 | $25.15 | $25.67 | $25.67 | 169,696 |
| 2017-05-11 | $24.72 | $25.46 | $24.58 | $25.25 | $25.25 | 264,939 |
| 2017-05-10 | $24.49 | $24.93 | $24.25 | $24.84 | $24.84 | 170,369 |
| 2017-05-09 | $24.25 | $24.67 | $23.92 | $24.47 | $24.47 | 279,525 |
| 2017-05-08 | $23.07 | $24.24 | $23.00 | $24.17 | $24.17 | 388,495 |
| 2017-05-05 | $22.70 | $23.79 | $22.60 | $22.98 | $22.98 | 1,354,088 |
| 2017-05-04 | $22.22 | $23.08 | $22.20 | $22.60 | $22.60 | 341,696 |
| 2017-05-03 | $22.51 | $22.55 | $21.76 | $22.18 | $22.18 | 737,657 |
| 2017-05-02 | $24.41 | $25.10 | $22.35 | $22.47 | $22.47 | 2,515,828 |
| 2017-05-01 | $31.88 | $32.62 | $31.67 | $32.39 | $32.39 | 126,220 |
| 2017-04-28 | $31.66 | $31.83 | $31.42 | $31.71 | $31.71 | 45,800 |
| 2017-04-27 | $31.18 | $31.62 | $31.00 | $31.56 | $31.56 | 88,346 |
| 2017-04-26 | $31.13 | $31.42 | $30.54 | $31.16 | $31.16 | 122,883 |
| 2017-04-25 | $31.15 | $31.37 | $30.90 | $31.20 | $31.20 | 146,536 |
| 2017-04-24 | $30.86 | $31.10 | $30.62 | $30.96 | $30.96 | 101,158 |
| 2017-04-21 | $30.44 | $30.53 | $29.84 | $30.46 | $30.46 | 87,323 |
| 2017-04-20 | $30.24 | $30.58 | $30.14 | $30.44 | $30.44 | 145,364 |
| 2017-04-19 | $29.14 | $30.31 | $29.00 | $30.10 | $30.10 | 107,054 |
| 2017-04-18 | $28.86 | $29.02 | $28.59 | $29.00 | $29.00 | 40,140 |
| 2017-04-17 | $28.57 | $29.03 | $28.42 | $29.00 | $29.00 | 195,786 |
| 2017-04-13 | $28.88 | $29.05 | $28.40 | $28.44 | $28.44 | 96,767 |
| 2017-04-12 | $29.51 | $29.66 | $28.84 | $28.93 | $28.93 | 91,688 |
| 2017-04-11 | $29.27 | $29.68 | $28.84 | $29.45 | $29.45 | 305,733 |
| 2017-04-10 | $29.88 | $30.16 | $29.25 | $29.32 | $29.32 | 291,691 |
| 2017-04-07 | $30.00 | $30.33 | $29.65 | $29.71 | $29.71 | 160,127 |
| 2017-04-06 | $30.36 | $30.36 | $29.53 | $30.04 | $30.04 | 253,740 |
| 2017-04-05 | $30.09 | $30.70 | $30.06 | $30.18 | $30.18 | 168,264 |
| 2017-04-04 | $30.25 | $30.35 | $29.77 | $30.07 | $30.07 | 192,106 |
| 2017-04-03 | $30.00 | $30.91 | $29.95 | $30.36 | $30.36 | 200,705 |
| 2017-03-31 | $28.35 | $30.10 | $28.14 | $29.85 | $29.85 | 391,470 |
| 2017-03-30 | $28.06 | $28.74 | $27.80 | $28.30 | $28.30 | 207,930 |
| 2017-03-29 | $27.71 | $28.24 | $27.29 | $28.04 | $28.04 | 237,716 |
| 2017-03-28 | $27.23 | $27.62 | $26.62 | $27.23 | $27.23 | 453,349 |
| 2017-03-27 | $26.67 | $27.36 | $26.01 | $27.23 | $27.23 | 81,267 |
| 2017-03-24 | $27.20 | $27.38 | $26.66 | $26.91 | $26.91 | 226,395 |
| 2017-03-23 | $26.57 | $27.29 | $26.56 | $27.10 | $27.10 | 213,383 |
| 2017-03-22 | $26.50 | $26.83 | $26.23 | $26.62 | $26.62 | 142,514 |
| 2017-03-21 | $27.23 | $27.36 | $26.26 | $26.56 | $26.56 | 137,976 |
| 2017-03-20 | $27.73 | $27.73 | $26.74 | $27.06 | $27.06 | 151,437 |
| 2017-03-17 | $28.37 | $28.46 | $27.65 | $27.66 | $27.66 | 310,753 |
| 2017-03-16 | $28.39 | $28.69 | $28.22 | $28.45 | $28.45 | 141,487 |
| 2017-03-15 | $28.23 | $28.47 | $27.72 | $28.32 | $28.32 | 115,807 |
| 2017-03-14 | $28.19 | $28.26 | $27.83 | $28.12 | $28.12 | 153,531 |
| 2017-03-13 | $28.72 | $28.72 | $28.17 | $28.38 | $28.38 | 74,073 |
| 2017-03-10 | $29.37 | $29.45 | $28.39 | $28.52 | $28.52 | 197,979 |
| 2017-03-09 | $28.64 | $29.18 | $28.27 | $29.16 | $29.16 | 142,119 |
| 2017-03-08 | $28.47 | $28.99 | $28.06 | $28.55 | $28.55 | 262,757 |
| 2017-03-07 | $28.05 | $28.69 | $27.78 | $28.32 | $28.32 | 108,967 |
| 2017-03-06 | $28.72 | $28.94 | $28.05 | $28.22 | $28.22 | 186,127 |
| 2017-03-03 | $28.93 | $29.12 | $28.55 | $28.86 | $28.86 | 166,002 |
| 2017-03-02 | $28.43 | $29.05 | $28.38 | $28.99 | $28.99 | 323,307 |
| 2017-03-01 | $29.00 | $29.90 | $28.60 | $28.63 | $28.63 | 310,290 |
| 2017-02-28 | $33.00 | $33.19 | $28.16 | $28.95 | $28.95 | 1,303,517 |
| 2017-02-27 | $35.99 | $36.48 | $35.65 | $36.38 | $36.38 | 217,077 |
| 2017-02-24 | $35.53 | $36.46 | $35.08 | $36.11 | $36.11 | 101,363 |
| 2017-02-23 | $35.60 | $35.63 | $34.95 | $35.56 | $35.56 | 84,821 |
| 2017-02-22 | $35.34 | $35.73 | $35.06 | $35.57 | $35.57 | 79,065 |
| 2017-02-21 | $35.59 | $35.59 | $34.74 | $35.43 | $35.43 | 63,689 |
| 2017-02-17 | $35.75 | $35.85 | $35.07 | $35.22 | $35.22 | 119,660 |
| 2017-02-16 | $35.41 | $35.94 | $34.91 | $35.83 | $35.83 | 112,055 |
| 2017-02-15 | $34.24 | $35.43 | $34.10 | $35.11 | $35.11 | 177,798 |
| 2017-02-14 | $34.24 | $34.52 | $33.78 | $34.41 | $34.41 | 139,489 |
| 2017-02-13 | $34.56 | $34.90 | $33.84 | $34.16 | $34.16 | 79,296 |
| 2017-02-10 | $33.93 | $34.69 | $33.53 | $34.33 | $34.33 | 96,485 |
| 2017-02-09 | $32.52 | $34.36 | $32.52 | $33.78 | $33.78 | 114,953 |
| 2017-02-08 | $32.60 | $33.40 | $32.26 | $32.66 | $32.66 | 150,239 |
| 2017-02-07 | $32.92 | $33.68 | $32.56 | $32.75 | $32.75 | 96,100 |
| 2017-02-06 | $33.29 | $33.86 | $32.43 | $33.02 | $33.02 | 160,907 |
| 2017-02-03 | $33.89 | $33.97 | $33.03 | $33.40 | $33.40 | 94,245 |
| 2017-02-02 | $34.65 | $34.90 | $33.37 | $33.70 | $33.70 | 154,844 |
| 2017-02-01 | $34.83 | $35.38 | $34.36 | $34.75 | $34.75 | 141,243 |
| 2017-01-31 | $34.10 | $35.08 | $34.10 | $34.89 | $34.89 | 94,759 |
| 2017-01-30 | $35.02 | $35.02 | $34.10 | $34.34 | $34.34 | 46,419 |
| 2017-01-27 | $35.23 | $35.31 | $34.05 | $35.02 | $35.02 | 82,738 |
| 2017-01-26 | $35.16 | $35.84 | $34.68 | $35.05 | $35.05 | 133,104 |
| 2017-01-25 | $34.91 | $35.36 | $34.44 | $35.13 | $35.13 | 57,423 |
| 2017-01-24 | $34.40 | $35.20 | $34.36 | $34.90 | $34.90 | 76,945 |
| 2017-01-23 | $35.00 | $35.00 | $33.82 | $34.35 | $34.35 | 122,081 |
| 2017-01-20 | $34.29 | $35.12 | $33.86 | $34.98 | $34.98 | 89,850 |
| 2017-01-19 | $34.41 | $34.66 | $33.70 | $34.37 | $34.37 | 73,591 |
| 2017-01-18 | $34.69 | $35.60 | $34.19 | $34.60 | $34.60 | 51,160 |
| 2017-01-17 | $35.64 | $35.64 | $34.50 | $34.78 | $34.78 | 86,110 |
| 2017-01-13 | $35.54 | $36.39 | $35.35 | $35.46 | $35.46 | 46,784 |
| 2017-01-12 | $35.40 | $35.92 | $35.01 | $35.32 | $35.32 | 42,038 |
| 2017-01-11 | $36.42 | $36.75 | $35.02 | $35.64 | $35.64 | 123,826 |
| 2017-01-10 | $35.85 | $36.35 | $35.62 | $36.33 | $36.33 | 46,209 |
| 2017-01-09 | $36.00 | $36.03 | $35.50 | $35.72 | $35.72 | 66,080 |
| 2017-01-06 | $36.02 | $36.21 | $35.36 | $35.82 | $35.82 | 92,335 |
| 2017-01-05 | $36.34 | $37.22 | $35.63 | $35.83 | $35.83 | 119,604 |
| 2017-01-04 | $35.82 | $37.06 | $35.65 | $36.39 | $36.39 | 154,841 |
| 2017-01-03 | $36.42 | $36.84 | $35.37 | $35.91 | $35.91 | 116,346 |
| 2016-12-30 | $36.00 | $37.74 | $35.67 | $36.07 | $36.07 | 72,677 |
| 2016-12-29 | $35.90 | $36.25 | $35.21 | $35.77 | $35.77 | 70,113 |
| 2016-12-28 | $36.04 | $36.51 | $35.42 | $35.80 | $35.80 | 83,630 |
| 2016-12-27 | $35.99 | $36.64 | $35.61 | $35.96 | $35.96 | 79,866 |
| 2016-12-23 | $35.80 | $36.38 | $35.15 | $35.88 | $35.88 | 85,176 |
| 2016-12-22 | $36.19 | $36.19 | $35.40 | $35.78 | $35.78 | 77,129 |
| 2016-12-21 | $36.17 | $36.48 | $35.42 | $36.00 | $36.00 | 150,102 |
| 2016-12-20 | $35.24 | $36.42 | $35.24 | $35.89 | $35.89 | 130,044 |
| 2016-12-19 | $34.71 | $35.57 | $34.07 | $34.99 | $34.99 | 152,704 |
| 2016-12-16 | $34.00 | $34.95 | $33.57 | $34.40 | $34.40 | 827,663 |
| 2016-12-15 | $33.66 | $34.19 | $33.34 | $33.71 | $33.71 | 169,503 |
| 2016-12-14 | $33.97 | $34.51 | $32.59 | $33.69 | $33.69 | 174,063 |
| 2016-12-13 | $34.67 | $35.22 | $33.54 | $34.02 | $34.02 | 140,425 |
| 2016-12-12 | $35.87 | $36.44 | $34.05 | $34.53 | $34.53 | 197,891 |
| 2016-12-09 | $36.62 | $37.25 | $35.41 | $36.00 | $36.00 | 112,974 |
| 2016-12-08 | $37.35 | $37.44 | $36.00 | $36.55 | $36.55 | 103,952 |
| 2016-12-07 | $38.00 | $38.32 | $36.54 | $37.24 | $37.24 | 91,854 |
| 2016-12-06 | $37.80 | $38.94 | $37.13 | $37.87 | $37.87 | 91,382 |
| 2016-12-05 | $37.57 | $38.50 | $37.27 | $37.46 | $37.46 | 136,778 |
| 2016-12-02 | $35.07 | $38.20 | $35.07 | $36.99 | $36.99 | 121,476 |
| 2016-12-01 | $35.84 | $36.41 | $34.60 | $35.21 | $35.21 | 80,974 |
| 2016-11-30 | $37.06 | $37.23 | $35.33 | $35.68 | $35.68 | 209,542 |
| 2016-11-29 | $36.35 | $37.58 | $36.06 | $36.78 | $36.78 | 120,518 |
| 2016-11-28 | $37.74 | $37.74 | $36.00 | $36.53 | $36.53 | 93,884 |
| 2016-11-25 | $37.08 | $37.51 | $36.79 | $37.46 | $37.46 | 31,810 |
| 2016-11-23 | $36.00 | $37.17 | $35.81 | $36.90 | $36.90 | 102,027 |
| 2016-11-22 | $36.08 | $36.38 | $35.93 | $36.13 | $36.13 | 96,148 |
| 2016-11-21 | $35.87 | $36.39 | $35.35 | $35.94 | $35.94 | 88,420 |
| 2016-11-18 | $35.92 | $36.34 | $35.68 | $35.99 | $35.99 | 104,435 |
| 2016-11-17 | $35.90 | $37.56 | $35.60 | $35.86 | $35.86 | 223,483 |
| 2016-11-16 | $35.75 | $36.61 | $35.75 | $35.88 | $35.88 | 134,837 |
| 2016-11-15 | $34.67 | $36.22 | $34.66 | $36.01 | $36.01 | 192,997 |
| 2016-11-14 | $34.48 | $35.58 | $34.32 | $34.69 | $34.69 | 137,855 |
| 2016-11-11 | $34.50 | $34.78 | $31.57 | $34.35 | $34.35 | 155,295 |
| 2016-11-10 | $33.97 | $34.88 | $33.85 | $34.45 | $34.45 | 220,195 |
| 2016-11-09 | $32.17 | $33.74 | $31.21 | $33.69 | $33.69 | 168,446 |
| 2016-11-08 | $31.82 | $32.42 | $31.24 | $32.25 | $32.25 | 120,694 |
| 2016-11-07 | $31.98 | $31.98 | $30.98 | $31.72 | $31.72 | 110,367 |
| 2016-11-04 | $31.39 | $31.39 | $29.09 | $30.97 | $30.97 | 176,565 |
| 2016-11-03 | $29.97 | $29.97 | $28.94 | $29.07 | $29.07 | 120,583 |
| 2016-11-02 | $28.94 | $29.96 | $28.94 | $29.83 | $29.83 | 95,354 |
| 2016-11-01 | $29.01 | $29.25 | $28.75 | $29.09 | $29.09 | 90,181 |
| 2016-10-31 | $28.93 | $29.19 | $28.64 | $29.02 | $29.02 | 134,052 |
| 2016-10-28 | $28.74 | $29.44 | $28.64 | $28.89 | $28.89 | 95,439 |
| 2016-10-27 | $29.86 | $30.00 | $28.62 | $28.74 | $28.74 | 117,086 |
| 2016-10-26 | $30.46 | $30.80 | $29.50 | $29.67 | $29.67 | 53,920 |
| 2016-10-25 | $31.24 | $31.25 | $30.16 | $30.40 | $30.40 | 58,612 |
| 2016-10-24 | $31.50 | $32.14 | $31.00 | $31.09 | $31.09 | 124,660 |
| 2016-10-21 | $30.79 | $32.29 | $30.79 | $31.30 | $31.30 | 236,229 |
| 2016-10-20 | $30.62 | $31.29 | $30.04 | $30.91 | $30.91 | 149,112 |
| 2016-10-19 | $30.74 | $31.09 | $30.02 | $30.78 | $30.78 | 103,410 |
| 2016-10-18 | $29.72 | $30.97 | $29.72 | $30.70 | $30.70 | 135,881 |
| 2016-10-17 | $29.49 | $29.64 | $29.15 | $29.50 | $29.50 | 89,820 |
| 2016-10-14 | $29.75 | $29.95 | $28.87 | $29.20 | $29.20 | 56,773 |
| 2016-10-13 | $29.35 | $29.94 | $29.00 | $29.69 | $29.69 | 150,467 |
| 2016-10-12 | $30.10 | $30.10 | $28.75 | $29.34 | $29.34 | 177,795 |
| 2016-10-11 | $30.42 | $30.54 | $29.31 | $29.66 | $29.66 | 294,143 |
| 2016-10-10 | $30.63 | $31.24 | $29.81 | $30.25 | $30.25 | 432,334 |
| 2016-10-07 | $29.51 | $30.36 | $28.50 | $30.21 | $30.21 | 772,451 |
| 2016-10-06 | $29.96 | $30.29 | $29.02 | $29.39 | $29.39 | 162,244 |
| 2016-10-05 | $29.97 | $30.48 | $29.75 | $30.11 | $30.11 | 134,415 |
| 2016-10-04 | $30.46 | $30.68 | $29.54 | $29.97 | $29.97 | 154,378 |
| 2016-10-03 | $30.09 | $30.65 | $29.31 | $30.53 | $30.53 | 206,173 |
| 2016-09-30 | $29.15 | $30.73 | $28.60 | $29.86 | $29.86 | 1,029,099 |
| 2016-09-29 | $29.52 | $29.74 | $28.63 | $28.97 | $28.97 | 153,363 |
| 2016-09-28 | $29.28 | $29.74 | $28.97 | $29.44 | $29.44 | 107,331 |
| 2016-09-27 | $29.30 | $29.45 | $28.71 | $29.32 | $29.32 | 92,188 |
| 2016-09-26 | $29.21 | $30.05 | $28.91 | $29.03 | $29.03 | 178,506 |
| 2016-09-23 | $29.94 | $30.09 | $29.36 | $29.55 | $29.55 | 158,668 |
| 2016-09-22 | $30.31 | $30.33 | $29.50 | $29.95 | $29.95 | 172,005 |
| 2016-09-21 | $30.25 | $30.82 | $29.38 | $30.03 | $30.03 | 202,442 |
| 2016-09-20 | $30.74 | $30.88 | $30.24 | $30.44 | $30.44 | 110,074 |
| 2016-09-19 | $30.70 | $31.00 | $30.10 | $30.57 | $30.57 | 151,689 |
| 2016-09-16 | $29.98 | $31.18 | $29.50 | $30.45 | $30.45 | 513,078 |
| 2016-09-15 | $30.23 | $31.23 | $29.50 | $30.01 | $30.01 | 79,700 |
| 2016-09-14 | $30.00 | $31.35 | $29.82 | $30.14 | $30.14 | 311,524 |
| 2016-09-13 | $29.50 | $30.46 | $29.50 | $29.82 | $29.82 | 112,141 |
| 2016-09-12 | $29.25 | $29.95 | $29.00 | $29.75 | $29.75 | 204,773 |
| 2016-09-09 | $29.74 | $29.86 | $29.00 | $29.55 | $29.55 | 249,356 |
| 2016-09-08 | $29.18 | $30.18 | $27.34 | $30.05 | $30.05 | 591,060 |
| 2016-09-07 | $30.53 | $30.53 | $29.12 | $29.40 | $29.40 | 264,092 |
| 2016-09-06 | $30.74 | $31.00 | $29.05 | $30.48 | $30.48 | 674,869 |
| 2016-09-02 | $29.76 | $31.14 | $29.05 | $30.70 | $30.70 | 1,127,772 |
| 2016-09-01 | $28.37 | $29.45 | $28.01 | $29.25 | $29.25 | 266,620 |
| 2016-08-31 | $27.98 | $28.50 | $27.47 | $28.25 | $28.25 | 228,881 |
| 2016-08-30 | $28.56 | $28.56 | $27.09 | $27.86 | $27.86 | 184,276 |
| 2016-08-29 | $27.00 | $28.20 | $27.00 | $28.20 | $28.20 | 288,679 |
| 2016-08-26 | $27.60 | $28.09 | $26.51 | $27.13 | $27.13 | 255,219 |
| 2016-08-25 | $27.89 | $28.45 | $27.60 | $27.69 | $27.69 | 148,980 |
| 2016-08-24 | $29.06 | $29.30 | $27.79 | $28.08 | $28.08 | 406,080 |
| 2016-08-23 | $29.87 | $29.87 | $28.72 | $29.19 | $29.19 | 425,086 |
| 2016-08-22 | $28.90 | $29.69 | $28.77 | $29.26 | $29.26 | 527,033 |
| 2016-08-19 | $27.77 | $28.90 | $27.60 | $28.53 | $28.53 | 267,814 |
| 2016-08-18 | $28.23 | $28.84 | $27.72 | $27.77 | $27.77 | 330,743 |
| 2016-08-17 | $29.43 | $29.79 | $28.12 | $28.14 | $28.14 | 508,071 |
| 2016-08-16 | $29.56 | $29.98 | $29.20 | $29.32 | $29.32 | 315,235 |
| 2016-08-15 | $28.29 | $29.60 | $27.91 | $29.22 | $29.22 | 620,686 |
| 2016-08-12 | $27.55 | $28.50 | $27.13 | $28.04 | $28.04 | 472,705 |
| 2016-08-11 | $28.15 | $28.74 | $27.10 | $27.79 | $27.79 | 5,356,266 |
Medpace Holdings Inc (MEDP) News Headlines
.jpg)
Stocks making the biggest moves after hours: BOK Financial, Medpace, Zions Bancorporation, MongoDB and more
These are the stocks posting the largest moves in after-hours trading.
cnbc.com April 21, 2025.jpg)
Stocks making the biggest moves premarket: GE Aerospace, Amazon, 3M and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com April 22, 2025.jpg)
Stocks making the biggest moves midday: 3M, Northrop Grumman, Halliburton, CoreWeave and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 22, 2025Recent Medpace Holdings Inc (MEDP) News
Similar Companies to Medpace Holdings Inc (MEDP) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |