Meritage Homes Corp (MTH) Exchange: NYSE
Data as of May 9, 2025
$68.21 ($-0.98) -1.42%
Meritage Homes Corp - Daily Information
Click for more stock information on Meritage Homes Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $69.21 |
| Previous Close | $68.21 |
| High | $69.25 |
| Low | $67.87 |
| Adjusted Open | $69.21 |
| Previous Adjusted Close | $68.21 |
| Adjusted High | $69.25 |
| Adjusted Low | $67.87 |
Invest in Meritage Homes Corp (MTH)
Key People Meritage Homes Corp
| Employee | Position |
|---|---|
| Steven J. Hilton | Executive Chairman |
| Phillippe Lord | Chief Executive Officer |
| Clint Szubinski | Chief Operating Officer & Executive Vice President |
| Hilla Sferruzza | EVP, Chief Financial & Accounting Officer |
| Emily Tadano | Vice President-Investor Relation |
| Javier Feliciano | Chief People Officer & Executive VP |
| C. Timothy White | Secretary, Executive VP & General Counsel |
| Brent A. Anderson | Vice President-Investor & Media Relations |
| Joseph J. Keough | Independent Director |
| P Kelly Mooney | Independent Director |
| Raymond Oppel | Independent Non-Executive Director |
| Peter L. Ax | Lead Independent Non-Executive Director |
| Dana Cuthbert Bradford | Independent Non-Executive Director |
| Gerald W. Haddock | Independent Non-Executive Director |
| Michael R. Odell | Independent Non-Executive Director |
| Deborah Ann Henretta | Independent Director |
| Clint Szubinski | Chief Operating Officer |
| Javier Feliciano | Chief Human Resources Officer & Executive VP |
Company Profile Meritage Homes Corp
Exchange: NYSE
IPO Date: July 20, 1988
Employees: 4,140
Sector: Consumer Cyclical
Industry: Residential Construction
Website: Meritage Homes Corp Website
Address: 9763 North 90th Street, Suite 100, Scottsdale, Arizona, 85258
Historical Stock Data for Meritage Homes Corp (MTH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $69.21 | $69.25 | $67.87 | $68.21 | $68.21 | 430,820 |
| 2025-05-08 | $68.99 | $70.29 | $68.22 | $69.19 | $69.19 | 636,879 |
| 2025-05-07 | $67.49 | $69.06 | $67.00 | $68.11 | $68.11 | 1,440,704 |
| 2025-05-06 | $67.86 | $68.55 | $66.44 | $66.51 | $66.51 | 715,621 |
| 2025-05-05 | $69.11 | $69.66 | $68.09 | $68.27 | $68.27 | 971,339 |
| 2025-05-02 | $67.73 | $68.94 | $67.48 | $68.68 | $68.68 | 630,782 |
| 2025-05-01 | $67.98 | $68.72 | $66.83 | $66.95 | $66.95 | 729,443 |
| 2025-04-30 | $66.12 | $68.42 | $65.37 | $68.14 | $68.14 | 1,102,774 |
| 2025-04-29 | $67.27 | $67.91 | $66.04 | $66.96 | $66.96 | 744,209 |
| 2025-04-28 | $67.67 | $68.76 | $66.96 | $67.69 | $67.69 | 872,741 |
| 2025-04-25 | $68.03 | $68.65 | $67.04 | $67.95 | $67.95 | 725,228 |
| 2025-04-24 | $64.90 | $69.81 | $64.71 | $68.92 | $68.92 | 1,692,679 |
| 2025-04-23 | $69.89 | $71.37 | $67.98 | $68.21 | $68.21 | 1,501,826 |
| 2025-04-22 | $65.74 | $68.55 | $65.33 | $68.16 | $68.16 | 757,628 |
| 2025-04-21 | $64.56 | $64.75 | $63.44 | $64.52 | $64.52 | 628,668 |
| 2025-04-17 | $62.78 | $65.72 | $62.78 | $65.13 | $65.13 | 839,969 |
| 2025-04-16 | $63.95 | $64.86 | $62.24 | $62.84 | $62.84 | 769,099 |
| 2025-04-15 | $64.14 | $65.57 | $63.60 | $64.07 | $64.07 | 712,910 |
| 2025-04-14 | $65.03 | $65.11 | $62.82 | $64.54 | $64.54 | 517,393 |
| 2025-04-11 | $62.74 | $64.09 | $60.64 | $63.98 | $63.98 | 1,044,138 |
| 2025-04-10 | $64.44 | $65.94 | $61.27 | $63.20 | $63.20 | 882,080 |
| 2025-04-09 | $61.36 | $68.82 | $59.27 | $66.59 | $66.59 | 1,331,305 |
| 2025-04-08 | $67.40 | $68.08 | $61.32 | $62.53 | $62.53 | 1,242,985 |
| 2025-04-07 | $66.75 | $70.04 | $64.86 | $66.00 | $66.00 | 1,721,421 |
| 2025-04-04 | $65.19 | $70.52 | $65.19 | $69.14 | $69.14 | 1,927,086 |
| 2025-04-03 | $68.45 | $69.16 | $65.75 | $66.61 | $66.61 | 1,131,066 |
| 2025-04-02 | $69.88 | $71.68 | $69.88 | $71.44 | $71.44 | 616,330 |
| 2025-04-01 | $71.28 | $71.28 | $69.81 | $71.08 | $71.08 | 474,954 |
| 2025-03-31 | $70.00 | $71.19 | $68.71 | $70.88 | $70.88 | 879,194 |
| 2025-03-28 | $73.12 | $73.12 | $70.10 | $70.33 | $70.33 | 498,170 |
| 2025-03-27 | $72.54 | $73.43 | $72.18 | $72.65 | $72.65 | 405,129 |
| 2025-03-26 | $73.29 | $74.38 | $72.17 | $72.89 | $72.89 | 549,956 |
| 2025-03-25 | $72.01 | $74.00 | $71.88 | $72.91 | $72.91 | 824,476 |
| 2025-03-24 | $71.26 | $73.42 | $71.14 | $73.28 | $73.28 | 727,604 |
| 2025-03-21 | $69.52 | $70.87 | $69.05 | $70.38 | $70.38 | 2,304,856 |
| 2025-03-20 | $70.99 | $72.85 | $70.99 | $71.47 | $71.47 | 686,768 |
| 2025-03-19 | $69.60 | $71.77 | $69.60 | $71.17 | $71.17 | 736,438 |
| 2025-03-18 | $70.35 | $70.72 | $69.33 | $69.86 | $69.86 | 760,249 |
| 2025-03-17 | $70.25 | $70.69 | $69.18 | $70.46 | $70.46 | 816,590 |
| 2025-03-14 | $70.27 | $70.53 | $69.15 | $70.42 | $69.99 | 903,963 |
| 2025-03-13 | $72.47 | $72.62 | $68.93 | $69.41 | $68.99 | 1,444,050 |
| 2025-03-12 | $74.33 | $74.58 | $72.08 | $72.16 | $71.72 | 1,321,296 |
| 2025-03-11 | $75.24 | $75.59 | $74.00 | $74.47 | $74.02 | 902,990 |
| 2025-03-10 | $77.36 | $79.32 | $74.80 | $74.80 | $74.35 | 1,655,594 |
| 2025-03-07 | $76.73 | $78.05 | $75.82 | $77.60 | $77.60 | 1,292,170 |
| 2025-03-06 | $75.19 | $77.40 | $74.76 | $76.69 | $76.69 | 1,074,441 |
| 2025-03-05 | $71.98 | $74.85 | $71.98 | $74.71 | $74.71 | 1,208,824 |
| 2025-03-04 | $70.00 | $72.66 | $69.26 | $71.85 | $71.85 | 1,107,325 |
| 2025-03-03 | $72.11 | $72.83 | $70.28 | $70.70 | $70.70 | 1,173,381 |
| 2025-02-28 | $72.93 | $73.41 | $71.55 | $72.47 | $72.47 | 1,061,351 |
| 2025-02-27 | $73.60 | $75.32 | $72.88 | $73.10 | $73.10 | 694,291 |
| 2025-02-26 | $75.80 | $76.15 | $74.38 | $74.78 | $74.78 | 792,711 |
| 2025-02-25 | $72.84 | $76.37 | $72.84 | $75.94 | $75.94 | 919,179 |
| 2025-02-24 | $73.63 | $74.00 | $72.16 | $72.27 | $72.27 | 931,823 |
| 2025-02-21 | $75.34 | $75.34 | $73.19 | $73.78 | $73.78 | 810,352 |
| 2025-02-20 | $73.11 | $74.31 | $72.68 | $74.19 | $74.19 | 584,784 |
| 2025-02-19 | $72.03 | $73.71 | $71.05 | $73.25 | $73.25 | 1,003,949 |
| 2025-02-18 | $73.78 | $74.00 | $71.88 | $74.00 | $74.00 | 949,678 |
| 2025-02-14 | $74.20 | $75.64 | $73.32 | $73.78 | $73.78 | 633,267 |
| 2025-02-13 | $74.17 | $74.27 | $73.14 | $73.50 | $73.50 | 523,028 |
| 2025-02-12 | $73.29 | $73.51 | $72.19 | $73.25 | $73.25 | 999,994 |
| 2025-02-11 | $74.13 | $75.29 | $74.13 | $75.21 | $75.21 | 510,629 |
| 2025-02-10 | $74.39 | $74.94 | $73.65 | $74.51 | $74.51 | 869,664 |
| 2025-02-07 | $76.26 | $76.26 | $73.33 | $73.76 | $73.76 | 841,974 |
| 2025-02-06 | $76.84 | $77.89 | $76.09 | $76.58 | $76.58 | 760,145 |
| 2025-02-05 | $78.52 | $79.03 | $76.30 | $77.17 | $77.17 | 1,122,826 |
| 2025-02-04 | $75.82 | $78.45 | $75.54 | $77.37 | $77.37 | 1,309,149 |
| 2025-02-03 | $76.18 | $76.93 | $74.60 | $76.16 | $76.16 | 1,253,326 |
| 2025-01-31 | $79.73 | $80.21 | $77.57 | $77.87 | $77.87 | 1,263,935 |
| 2025-01-30 | $81.45 | $82.72 | $77.39 | $81.02 | $81.02 | 1,966,067 |
| 2025-01-29 | $80.49 | $81.01 | $77.50 | $78.82 | $78.82 | 1,230,036 |
| 2025-01-28 | $82.41 | $82.60 | $80.36 | $80.88 | $80.88 | 653,827 |
| 2025-01-27 | $80.83 | $84.50 | $80.83 | $82.91 | $82.91 | 1,232,857 |
| 2025-01-24 | $81.96 | $82.21 | $80.61 | $80.98 | $80.98 | 990,905 |
| 2025-01-23 | $81.92 | $83.10 | $81.51 | $82.16 | $82.16 | 889,149 |
| 2025-01-22 | $80.10 | $82.20 | $79.83 | $82.06 | $82.06 | 744,246 |
| 2025-01-21 | $81.91 | $82.66 | $80.20 | $80.57 | $80.57 | 605,584 |
| 2025-01-17 | $83.16 | $83.27 | $80.00 | $80.58 | $80.58 | 560,276 |
| 2025-01-16 | $80.23 | $80.89 | $78.96 | $80.76 | $80.76 | 655,386 |
| 2025-01-15 | $82.50 | $83.00 | $79.80 | $80.58 | $80.58 | 960,366 |
| 2025-01-14 | $77.60 | $78.82 | $76.39 | $78.52 | $78.52 | 1,256,621 |
| 2025-01-13 | $73.39 | $75.70 | $73.39 | $75.65 | $75.65 | 705,619 |
| 2025-01-10 | $75.42 | $75.65 | $73.91 | $73.93 | $73.93 | 783,565 |
| 2025-01-08 | $73.78 | $76.51 | $73.05 | $76.23 | $76.23 | 1,001,432 |
| 2025-01-07 | $75.00 | $76.36 | $74.30 | $74.49 | $74.49 | 944,151 |
| 2025-01-06 | $76.74 | $77.27 | $74.94 | $75.15 | $75.15 | 898,363 |
| 2025-01-03 | $76.06 | $76.76 | $75.15 | $75.72 | $75.72 | 2,014,161 |
| 2025-01-02 | $156.36 | $156.61 | $150.78 | $152.01 | $76.01 | 958,046 |
| 2024-12-31 | $154.57 | $155.93 | $153.32 | $153.82 | $76.91 | 609,234 |
| 2024-12-30 | $153.00 | $154.62 | $150.94 | $153.43 | $76.72 | 723,672 |
| 2024-12-27 | $155.10 | $157.31 | $152.61 | $154.10 | $77.05 | 594,622 |
| 2024-12-26 | $154.12 | $156.92 | $153.40 | $156.10 | $78.05 | 460,540 |
| 2024-12-24 | $154.06 | $156.10 | $153.72 | $156.10 | $78.05 | 230,542 |
| 2024-12-23 | $153.66 | $155.42 | $153.21 | $154.61 | $77.31 | 564,486 |
| 2024-12-20 | $151.02 | $155.57 | $151.02 | $154.61 | $77.31 | 4,091,964 |
| 2024-12-19 | $151.94 | $154.00 | $150.44 | $151.91 | $75.96 | 1,617,150 |
| 2024-12-18 | $165.33 | $165.60 | $155.41 | $156.33 | $78.17 | 1,374,870 |
| 2024-12-17 | $166.92 | $168.63 | $163.13 | $163.80 | $81.90 | 1,365,084 |
| 2024-12-16 | $168.79 | $170.61 | $166.66 | $167.08 | $83.16 | 954,524 |
| 2024-12-13 | $173.93 | $174.39 | $166.45 | $168.43 | $83.83 | 1,483,510 |
| 2024-12-12 | $179.57 | $180.56 | $177.05 | $177.45 | $88.32 | 512,638 |
| 2024-12-11 | $185.24 | $185.24 | $179.68 | $180.00 | $89.59 | 503,630 |
| 2024-12-10 | $180.00 | $185.57 | $179.86 | $182.56 | $90.86 | 784,362 |
| 2024-12-09 | $182.60 | $186.51 | $181.54 | $186.39 | $92.77 | 950,232 |
| 2024-12-06 | $185.00 | $185.03 | $179.19 | $180.61 | $89.89 | 763,578 |
| 2024-12-05 | $185.06 | $185.93 | $179.71 | $179.82 | $89.50 | 797,236 |
| 2024-12-04 | $188.46 | $188.46 | $182.76 | $184.30 | $91.73 | 778,930 |
| 2024-12-03 | $192.15 | $192.15 | $187.44 | $190.55 | $94.84 | 647,540 |
| 2024-12-02 | $190.26 | $192.33 | $188.35 | $191.08 | $95.10 | 483,720 |
| 2024-11-29 | $192.29 | $194.92 | $189.71 | $191.07 | $191.07 | 153,167 |
| 2024-11-27 | $194.86 | $197.33 | $188.87 | $189.30 | $189.30 | 458,767 |
| 2024-11-26 | $193.22 | $194.37 | $189.44 | $191.62 | $191.62 | 343,085 |
| 2024-11-25 | $188.66 | $197.48 | $188.00 | $195.86 | $195.86 | 400,176 |
| 2024-11-22 | $182.12 | $184.89 | $179.68 | $184.44 | $184.44 | 388,079 |
| 2024-11-21 | $179.61 | $181.71 | $177.47 | $177.68 | $177.68 | 267,950 |
| 2024-11-20 | $177.83 | $178.53 | $176.41 | $178.23 | $178.23 | 203,773 |
| 2024-11-19 | $176.49 | $178.85 | $174.09 | $178.25 | $178.25 | 180,554 |
| 2024-11-18 | $179.13 | $180.59 | $177.15 | $177.44 | $177.44 | 219,693 |
| 2024-11-15 | $182.18 | $183.77 | $179.19 | $179.41 | $179.41 | 408,879 |
| 2024-11-14 | $179.25 | $183.29 | $179.25 | $181.23 | $181.23 | 684,268 |
| 2024-11-13 | $184.63 | $185.00 | $176.94 | $177.92 | $177.92 | 589,930 |
| 2024-11-12 | $188.43 | $189.22 | $180.72 | $180.85 | $180.85 | 320,870 |
| 2024-11-11 | $193.06 | $193.24 | $188.17 | $190.00 | $190.00 | 364,065 |
| 2024-11-08 | $188.14 | $190.83 | $187.26 | $190.77 | $190.77 | 401,468 |
| 2024-11-07 | $185.96 | $189.11 | $184.49 | $187.64 | $187.64 | 449,204 |
| 2024-11-06 | $185.28 | $187.48 | $177.67 | $186.65 | $186.65 | 1,019,132 |
| 2024-11-05 | $184.09 | $191.18 | $184.01 | $190.79 | $190.79 | 372,894 |
| 2024-11-04 | $184.73 | $192.09 | $184.73 | $185.58 | $185.58 | 338,308 |
| 2024-11-01 | $185.00 | $187.13 | $181.72 | $183.44 | $183.44 | 636,530 |
| 2024-10-31 | $178.51 | $183.30 | $176.90 | $181.20 | $181.20 | 694,036 |
| 2024-10-30 | $171.08 | $182.68 | $166.54 | $177.54 | $177.54 | 690,532 |
| 2024-10-29 | $171.30 | $180.90 | $163.00 | $180.54 | $180.54 | 1,044,275 |
| 2024-10-28 | $184.77 | $186.97 | $183.88 | $184.48 | $184.48 | 404,814 |
| 2024-10-25 | $187.56 | $187.56 | $182.44 | $182.84 | $182.84 | 332,813 |
| 2024-10-24 | $185.05 | $186.59 | $183.28 | $185.43 | $185.43 | 376,377 |
| 2024-10-23 | $183.00 | $185.44 | $181.50 | $183.32 | $183.32 | 384,493 |
| 2024-10-22 | $190.00 | $190.00 | $183.35 | $184.02 | $184.02 | 413,438 |
| 2024-10-21 | $202.59 | $203.18 | $193.28 | $193.64 | $193.64 | 358,598 |
| 2024-10-18 | $203.03 | $205.82 | $201.16 | $204.00 | $204.00 | 297,003 |
| 2024-10-17 | $202.66 | $202.95 | $200.26 | $201.92 | $201.92 | 216,754 |
| 2024-10-16 | $201.31 | $203.38 | $199.86 | $203.28 | $203.28 | 248,325 |
| 2024-10-15 | $199.55 | $201.27 | $197.54 | $197.82 | $197.82 | 254,918 |
| 2024-10-14 | $194.23 | $197.63 | $193.52 | $196.74 | $196.74 | 168,017 |
| 2024-10-11 | $191.79 | $194.91 | $191.79 | $193.79 | $193.79 | 175,773 |
| 2024-10-10 | $191.45 | $193.73 | $190.53 | $192.08 | $192.08 | 189,436 |
| 2024-10-09 | $196.20 | $197.51 | $194.26 | $194.82 | $194.82 | 190,531 |
| 2024-10-08 | $196.36 | $199.36 | $193.46 | $196.19 | $196.19 | 171,367 |
| 2024-10-07 | $194.97 | $196.24 | $192.37 | $195.23 | $195.23 | 217,224 |
| 2024-10-04 | $204.70 | $204.70 | $194.67 | $198.04 | $198.04 | 218,755 |
| 2024-10-03 | $201.30 | $202.74 | $198.82 | $202.43 | $202.43 | 143,975 |
| 2024-10-02 | $202.82 | $205.00 | $199.95 | $202.32 | $202.32 | 216,947 |
| 2024-10-01 | $205.96 | $207.53 | $201.19 | $205.40 | $205.40 | 181,829 |
| 2024-09-30 | $201.83 | $206.06 | $200.78 | $205.07 | $205.07 | 309,206 |
| 2024-09-27 | $203.60 | $206.93 | $201.45 | $203.74 | $203.74 | 278,068 |
| 2024-09-26 | $204.07 | $204.07 | $200.22 | $200.67 | $200.67 | 226,086 |
| 2024-09-25 | $203.93 | $204.72 | $199.73 | $200.45 | $200.45 | 416,248 |
| 2024-09-24 | $205.90 | $207.05 | $203.69 | $205.40 | $205.40 | 335,713 |
| 2024-09-23 | $205.70 | $207.04 | $203.60 | $205.88 | $205.88 | 347,371 |
| 2024-09-20 | $205.16 | $209.90 | $202.67 | $203.33 | $203.33 | 1,112,023 |
| 2024-09-19 | $208.55 | $213.98 | $204.45 | $213.69 | $213.69 | 590,964 |
| 2024-09-18 | $205.29 | $211.01 | $201.72 | $202.56 | $202.56 | 363,074 |
| 2024-09-17 | $204.44 | $206.16 | $201.83 | $204.35 | $204.35 | 322,735 |
| 2024-09-16 | $204.19 | $205.84 | $198.85 | $201.60 | $201.60 | 537,635 |
| 2024-09-13 | $199.94 | $205.96 | $199.22 | $203.56 | $202.81 | 407,838 |
| 2024-09-12 | $192.57 | $197.46 | $191.47 | $195.56 | $194.84 | 328,992 |
| 2024-09-11 | $188.27 | $192.07 | $184.96 | $191.78 | $191.07 | 426,063 |
| 2024-09-10 | $190.92 | $191.75 | $187.85 | $190.65 | $189.94 | 245,630 |
| 2024-09-09 | $189.48 | $193.27 | $188.27 | $189.77 | $189.07 | 329,201 |
| 2024-09-06 | $189.90 | $195.53 | $189.58 | $189.65 | $188.95 | 368,336 |
| 2024-09-05 | $191.86 | $192.65 | $188.66 | $189.27 | $188.57 | 281,986 |
| 2024-09-04 | $189.55 | $191.85 | $186.29 | $190.26 | $189.55 | 290,627 |
| 2024-09-03 | $196.85 | $199.53 | $190.00 | $190.68 | $189.97 | 329,941 |
| 2024-08-30 | $199.01 | $199.83 | $194.05 | $198.07 | $197.34 | 310,127 |
| 2024-08-29 | $198.76 | $198.76 | $194.89 | $197.10 | $196.37 | 216,108 |
| 2024-08-28 | $197.35 | $200.01 | $195.61 | $197.79 | $197.06 | 298,037 |
| 2024-08-27 | $199.77 | $200.77 | $198.17 | $198.95 | $198.21 | 320,629 |
| 2024-08-26 | $208.05 | $208.05 | $201.82 | $201.83 | $201.08 | 507,832 |
| 2024-08-23 | $194.92 | $206.60 | $193.32 | $205.94 | $205.18 | 551,947 |
| 2024-08-22 | $193.76 | $194.85 | $191.76 | $192.84 | $192.13 | 267,020 |
| 2024-08-21 | $188.74 | $194.17 | $188.25 | $194.15 | $193.43 | 441,357 |
| 2024-08-20 | $187.47 | $189.97 | $184.53 | $185.29 | $184.60 | 301,792 |
| 2024-08-19 | $181.16 | $187.23 | $180.95 | $186.99 | $186.30 | 359,763 |
| 2024-08-16 | $180.08 | $184.31 | $179.58 | $179.76 | $179.09 | 234,268 |
| 2024-08-15 | $180.81 | $182.29 | $178.06 | $180.64 | $179.97 | 384,706 |
| 2024-08-14 | $184.29 | $184.29 | $177.60 | $178.73 | $178.07 | 427,364 |
| 2024-08-13 | $178.99 | $181.94 | $177.34 | $179.80 | $179.13 | 268,877 |
| 2024-08-12 | $178.54 | $178.86 | $175.95 | $177.72 | $177.06 | 270,858 |
| 2024-08-09 | $179.07 | $180.33 | $177.51 | $178.57 | $178.57 | 277,055 |
| 2024-08-08 | $177.00 | $179.59 | $174.12 | $178.57 | $178.57 | 431,075 |
| 2024-08-07 | $185.81 | $187.30 | $173.88 | $174.20 | $174.20 | 567,058 |
| 2024-08-06 | $180.09 | $187.85 | $178.38 | $183.05 | $183.05 | 395,392 |
| 2024-08-05 | $174.25 | $185.67 | $173.75 | $182.01 | $182.01 | 475,478 |
| 2024-08-02 | $189.86 | $192.90 | $186.19 | $191.31 | $191.31 | 460,027 |
| 2024-08-01 | $203.46 | $205.16 | $194.64 | $195.98 | $195.98 | 544,641 |
| 2024-07-31 | $205.00 | $210.58 | $200.73 | $202.87 | $202.87 | 393,200 |
| 2024-07-30 | $201.95 | $204.78 | $199.99 | $203.28 | $203.28 | 324,746 |
| 2024-07-29 | $200.28 | $203.13 | $198.40 | $202.08 | $202.08 | 430,084 |
| 2024-07-26 | $198.36 | $204.00 | $197.89 | $200.10 | $200.10 | 628,955 |
| 2024-07-25 | $191.52 | $195.12 | $183.45 | $193.16 | $193.16 | 991,734 |
| 2024-07-24 | $197.99 | $200.24 | $191.24 | $191.52 | $191.52 | 531,523 |
| 2024-07-23 | $191.27 | $199.51 | $189.46 | $197.65 | $197.65 | 470,674 |
| 2024-07-22 | $190.20 | $194.06 | $186.12 | $193.40 | $193.40 | 346,932 |
| 2024-07-19 | $192.00 | $194.46 | $189.57 | $190.10 | $190.10 | 485,526 |
| 2024-07-18 | $192.68 | $205.20 | $191.75 | $193.87 | $193.87 | 920,197 |
| 2024-07-17 | $188.36 | $193.53 | $188.36 | $190.02 | $190.02 | 584,110 |
| 2024-07-16 | $181.93 | $191.42 | $181.15 | $190.53 | $190.53 | 507,566 |
| 2024-07-15 | $179.32 | $182.67 | $178.22 | $178.63 | $178.63 | 325,090 |
| 2024-07-12 | $176.45 | $180.31 | $176.45 | $177.94 | $177.94 | 447,955 |
| 2024-07-11 | $166.11 | $176.64 | $166.11 | $174.79 | $174.79 | 714,355 |
| 2024-07-10 | $156.21 | $160.74 | $155.79 | $160.01 | $160.01 | 341,320 |
| 2024-07-09 | $153.29 | $156.48 | $152.70 | $154.60 | $154.60 | 422,422 |
| 2024-07-08 | $154.27 | $155.11 | $153.09 | $154.09 | $154.09 | 330,808 |
| 2024-07-05 | $154.85 | $155.54 | $152.10 | $152.23 | $152.23 | 203,963 |
| 2024-07-03 | $154.30 | $157.07 | $153.12 | $155.64 | $155.64 | 189,859 |
| 2024-07-02 | $154.08 | $155.00 | $152.16 | $154.56 | $154.56 | 392,679 |
| 2024-07-01 | $162.74 | $163.29 | $155.69 | $156.15 | $156.15 | 383,546 |
| 2024-06-28 | $163.97 | $164.41 | $160.49 | $161.85 | $161.85 | 591,253 |
| 2024-06-27 | $161.96 | $162.72 | $160.45 | $162.15 | $162.15 | 309,954 |
| 2024-06-26 | $162.07 | $162.71 | $161.08 | $162.18 | $162.18 | 253,137 |
| 2024-06-25 | $166.16 | $166.21 | $161.18 | $163.68 | $163.68 | 711,325 |
| 2024-06-24 | $161.10 | $166.72 | $160.90 | $165.94 | $165.94 | 707,256 |
| 2024-06-21 | $163.05 | $163.51 | $160.00 | $160.22 | $160.22 | 1,108,627 |
| 2024-06-20 | $163.72 | $165.36 | $162.22 | $162.87 | $162.87 | 282,938 |
| 2024-06-18 | $164.97 | $166.48 | $162.98 | $164.01 | $164.01 | 319,280 |
| 2024-06-17 | $163.25 | $166.50 | $163.11 | $166.42 | $166.42 | 470,684 |
| 2024-06-14 | $163.63 | $164.38 | $161.90 | $162.74 | $162.74 | 401,412 |
| 2024-06-13 | $169.26 | $169.46 | $166.12 | $167.63 | $166.86 | 337,909 |
| 2024-06-12 | $172.86 | $177.02 | $169.42 | $170.09 | $169.31 | 496,437 |
| 2024-06-11 | $167.53 | $167.53 | $164.52 | $164.65 | $163.89 | 572,290 |
| 2024-06-10 | $166.93 | $168.98 | $165.23 | $168.70 | $167.93 | 402,030 |
| 2024-06-07 | $170.72 | $172.83 | $167.06 | $169.24 | $168.46 | 1,016,295 |
| 2024-06-06 | $175.63 | $177.99 | $174.08 | $174.84 | $174.04 | 1,094,346 |
| 2024-06-05 | $173.92 | $176.93 | $172.84 | $176.68 | $175.87 | 370,153 |
| 2024-06-04 | $175.96 | $177.60 | $172.49 | $172.57 | $171.78 | 333,043 |
| 2024-06-03 | $178.78 | $179.92 | $176.89 | $177.29 | $176.48 | 432,182 |
| 2024-05-31 | $176.57 | $179.12 | $173.15 | $176.35 | $176.35 | 388,841 |
| 2024-05-30 | $171.67 | $175.58 | $170.51 | $175.38 | $175.38 | 269,761 |
| 2024-05-29 | $169.69 | $171.09 | $168.28 | $169.86 | $169.86 | 182,924 |
| 2024-05-28 | $175.69 | $176.63 | $171.38 | $172.24 | $172.24 | 156,908 |
| 2024-05-24 | $174.84 | $175.48 | $173.33 | $174.62 | $174.62 | 186,479 |
| 2024-05-23 | $175.85 | $176.15 | $171.20 | $172.68 | $172.68 | 260,541 |
| 2024-05-22 | $176.64 | $176.64 | $171.80 | $174.58 | $174.58 | 521,392 |
| 2024-05-21 | $181.84 | $181.84 | $177.87 | $178.27 | $178.27 | 219,557 |
| 2024-05-20 | $183.02 | $184.98 | $182.38 | $182.59 | $182.59 | 232,658 |
| 2024-05-17 | $183.75 | $183.75 | $181.58 | $183.00 | $183.00 | 247,877 |
| 2024-05-16 | $187.00 | $187.83 | $182.93 | $183.03 | $183.03 | 536,435 |
| 2024-05-15 | $186.03 | $189.96 | $185.34 | $188.13 | $188.13 | 481,863 |
| 2024-05-14 | $182.27 | $182.27 | $180.31 | $181.81 | $181.81 | 211,378 |
| 2024-05-13 | $181.56 | $182.73 | $179.77 | $180.09 | $180.09 | 231,202 |
| 2024-05-10 | $181.00 | $181.99 | $179.95 | $180.28 | $180.28 | 281,964 |
| 2024-05-09 | $180.64 | $182.40 | $179.50 | $181.04 | $181.04 | 311,247 |
| 2024-05-08 | $179.00 | $181.96 | $178.53 | $180.72 | $180.72 | 604,164 |
| 2024-05-07 | $176.60 | $183.78 | $176.60 | $180.58 | $180.58 | 1,276,690 |
| 2024-05-06 | $172.50 | $176.25 | $172.02 | $175.32 | $175.32 | 828,337 |
| 2024-05-03 | $178.34 | $183.25 | $175.87 | $177.04 | $177.04 | 312,157 |
| 2024-05-02 | $169.40 | $173.23 | $166.11 | $173.12 | $173.12 | 380,397 |
| 2024-05-01 | $165.49 | $170.22 | $164.33 | $166.55 | $166.55 | 273,349 |
| 2024-04-30 | $167.06 | $168.34 | $165.61 | $165.74 | $165.74 | 270,295 |
| 2024-04-29 | $170.92 | $172.79 | $167.24 | $169.35 | $169.35 | 331,050 |
| 2024-04-26 | $167.71 | $174.26 | $167.66 | $169.48 | $169.48 | 593,929 |
| 2024-04-25 | $165.31 | $166.91 | $158.64 | $165.07 | $165.07 | 928,264 |
| 2024-04-24 | $157.08 | $160.12 | $153.47 | $154.69 | $154.69 | 452,799 |
| 2024-04-23 | $153.03 | $158.82 | $153.03 | $158.19 | $158.19 | 267,099 |
| 2024-04-22 | $151.70 | $153.72 | $150.27 | $152.07 | $152.07 | 215,113 |
| 2024-04-19 | $150.22 | $152.71 | $149.81 | $150.43 | $150.43 | 285,324 |
| 2024-04-18 | $154.50 | $154.50 | $149.63 | $150.09 | $150.09 | 361,995 |
| 2024-04-17 | $153.50 | $155.87 | $149.40 | $150.14 | $150.14 | 337,310 |
| 2024-04-16 | $153.49 | $153.99 | $150.04 | $152.09 | $152.09 | 243,897 |
| 2024-04-15 | $160.00 | $160.54 | $154.74 | $155.16 | $155.16 | 260,699 |
| 2024-04-12 | $157.42 | $159.42 | $157.00 | $159.13 | $159.13 | 246,717 |
| 2024-04-11 | $157.00 | $158.51 | $156.04 | $158.50 | $158.50 | 352,338 |
| 2024-04-10 | $158.41 | $159.19 | $154.82 | $156.17 | $156.17 | 484,126 |
| 2024-04-09 | $164.44 | $165.72 | $161.76 | $164.59 | $164.59 | 487,655 |
| 2024-04-08 | $164.68 | $164.68 | $162.16 | $162.97 | $162.97 | 377,521 |
| 2024-04-05 | $162.01 | $164.88 | $161.87 | $163.59 | $163.59 | 255,523 |
| 2024-04-04 | $167.38 | $167.91 | $161.74 | $162.02 | $162.02 | 222,264 |
| 2024-04-03 | $160.99 | $165.44 | $160.37 | $164.41 | $164.41 | 206,696 |
| 2024-04-02 | $166.89 | $166.89 | $162.37 | $163.06 | $163.06 | 405,273 |
| 2024-04-01 | $175.46 | $176.76 | $171.16 | $172.05 | $172.05 | 247,402 |
| 2024-03-28 | $172.70 | $177.88 | $172.70 | $175.46 | $175.46 | 362,307 |
| 2024-03-27 | $168.23 | $172.88 | $167.66 | $172.63 | $172.63 | 319,576 |
| 2024-03-26 | $167.48 | $168.67 | $166.03 | $166.86 | $166.86 | 259,920 |
| 2024-03-25 | $165.16 | $168.98 | $165.16 | $167.25 | $167.25 | 233,501 |
| 2024-03-22 | $167.17 | $167.19 | $165.11 | $165.95 | $165.95 | 192,212 |
| 2024-03-21 | $166.14 | $169.60 | $166.00 | $166.32 | $166.32 | 431,548 |
| 2024-03-20 | $157.28 | $164.29 | $156.49 | $163.93 | $163.93 | 425,778 |
| 2024-03-19 | $155.02 | $158.18 | $154.44 | $157.52 | $157.52 | 515,602 |
| 2024-03-18 | $158.49 | $159.06 | $153.56 | $155.43 | $155.43 | 435,621 |
| 2024-03-15 | $153.30 | $158.67 | $153.30 | $157.31 | $157.31 | 3,558,024 |
| 2024-03-14 | $158.28 | $159.60 | $152.71 | $154.47 | $154.47 | 537,720 |
| 2024-03-13 | $160.56 | $163.65 | $160.43 | $161.25 | $160.47 | 394,224 |
| 2024-03-12 | $157.51 | $160.73 | $155.14 | $159.92 | $159.15 | 345,480 |
| 2024-03-11 | $159.42 | $160.33 | $156.03 | $157.79 | $157.03 | 361,923 |
| 2024-03-08 | $160.90 | $162.30 | $158.04 | $159.84 | $159.07 | 359,801 |
| 2024-03-07 | $158.16 | $162.69 | $158.16 | $159.38 | $158.61 | 361,815 |
| 2024-03-06 | $155.89 | $156.80 | $153.40 | $156.69 | $155.93 | 370,856 |
| 2024-03-05 | $156.67 | $158.76 | $153.69 | $154.45 | $153.70 | 393,602 |
| 2024-03-04 | $160.02 | $161.41 | $156.59 | $157.00 | $156.24 | 325,836 |
| 2024-03-01 | $157.56 | $159.78 | $155.54 | $159.61 | $158.84 | 406,261 |
| 2024-02-29 | $157.40 | $158.69 | $156.43 | $157.66 | $156.90 | 436,459 |
| 2024-02-28 | $155.11 | $156.32 | $154.62 | $155.34 | $154.59 | 303,620 |
| 2024-02-27 | $158.01 | $158.70 | $154.63 | $156.20 | $155.45 | 334,129 |
| 2024-02-26 | $158.43 | $158.51 | $156.42 | $156.56 | $155.80 | 310,185 |
| 2024-02-23 | $156.72 | $158.88 | $153.52 | $156.92 | $156.92 | 511,361 |
| 2024-02-22 | $152.77 | $154.19 | $151.74 | $153.18 | $153.18 | 296,234 |
| 2024-02-21 | $152.15 | $154.47 | $151.46 | $152.79 | $152.79 | 370,400 |
| 2024-02-20 | $148.18 | $151.06 | $147.77 | $150.63 | $150.63 | 370,208 |
| 2024-02-16 | $153.02 | $153.64 | $150.35 | $150.45 | $150.45 | 370,341 |
| 2024-02-15 | $156.51 | $157.63 | $154.84 | $156.53 | $156.53 | 239,599 |
| 2024-02-14 | $154.30 | $156.03 | $151.83 | $155.13 | $155.13 | 307,808 |
| 2024-02-13 | $152.59 | $155.52 | $150.63 | $151.82 | $151.82 | 493,549 |
| 2024-02-12 | $155.65 | $161.57 | $155.51 | $160.87 | $160.87 | 421,101 |
| 2024-02-09 | $154.23 | $155.92 | $152.93 | $154.42 | $154.42 | 318,949 |
| 2024-02-08 | $153.92 | $154.86 | $152.13 | $154.55 | $154.55 | 441,063 |
| 2024-02-07 | $153.95 | $155.91 | $152.29 | $153.43 | $153.43 | 369,815 |
| 2024-02-06 | $151.73 | $153.13 | $149.55 | $152.63 | $152.63 | 530,529 |
| 2024-02-05 | $148.22 | $154.20 | $148.10 | $151.69 | $151.69 | 857,322 |
| 2024-02-02 | $150.08 | $153.20 | $148.34 | $150.62 | $150.62 | 731,864 |
| 2024-02-01 | $165.37 | $165.83 | $151.01 | $153.56 | $153.56 | 1,139,659 |
| 2024-01-31 | $168.13 | $170.50 | $165.18 | $165.61 | $165.61 | 295,732 |
| 2024-01-30 | $167.45 | $170.33 | $166.99 | $168.35 | $168.35 | 209,266 |
| 2024-01-29 | $166.75 | $168.07 | $165.41 | $167.37 | $167.37 | 300,491 |
| 2024-01-26 | $166.28 | $168.34 | $164.74 | $165.43 | $165.43 | 260,018 |
| 2024-01-25 | $166.39 | $166.48 | $164.26 | $166.11 | $166.11 | 462,395 |
| 2024-01-24 | $169.03 | $169.06 | $162.16 | $163.02 | $163.02 | 429,882 |
| 2024-01-23 | $173.78 | $175.00 | $165.89 | $166.86 | $166.86 | 494,942 |
| 2024-01-22 | $173.90 | $179.69 | $173.64 | $176.50 | $176.50 | 478,802 |
| 2024-01-19 | $172.45 | $174.49 | $170.26 | $174.01 | $174.01 | 164,610 |
| 2024-01-18 | $172.20 | $172.58 | $169.52 | $171.99 | $171.99 | 195,531 |
| 2024-01-17 | $167.91 | $169.35 | $167.00 | $168.50 | $168.50 | 171,125 |
| 2024-01-16 | $170.21 | $171.26 | $169.23 | $170.22 | $170.22 | 245,377 |
| 2024-01-12 | $176.43 | $176.43 | $170.52 | $171.93 | $171.93 | 130,146 |
| 2024-01-11 | $171.83 | $175.06 | $170.77 | $174.75 | $174.75 | 320,221 |
| 2024-01-10 | $170.84 | $174.40 | $170.81 | $173.71 | $173.71 | 211,295 |
| 2024-01-09 | $167.47 | $169.83 | $167.12 | $169.77 | $169.77 | 211,274 |
| 2024-01-08 | $168.96 | $171.69 | $168.83 | $170.09 | $170.09 | 214,732 |
| 2024-01-05 | $165.60 | $170.00 | $164.11 | $167.91 | $167.91 | 230,928 |
| 2024-01-04 | $167.49 | $168.63 | $166.13 | $166.31 | $166.31 | 220,184 |
| 2024-01-03 | $168.00 | $169.37 | $165.07 | $166.83 | $166.83 | 280,912 |
| 2024-01-02 | $171.27 | $172.25 | $169.00 | $170.76 | $170.76 | 320,281 |
| 2023-12-29 | $174.50 | $175.89 | $173.59 | $174.20 | $174.20 | 149,629 |
| 2023-12-28 | $175.13 | $176.59 | $174.61 | $175.35 | $175.35 | 168,705 |
| 2023-12-27 | $176.17 | $177.78 | $175.09 | $176.57 | $176.57 | 168,769 |
| 2023-12-26 | $174.33 | $176.28 | $173.82 | $175.56 | $175.56 | 145,627 |
| 2023-12-22 | $174.90 | $175.88 | $172.60 | $173.52 | $173.52 | 294,261 |
| 2023-12-21 | $175.87 | $175.87 | $172.32 | $174.40 | $174.40 | 231,327 |
| 2023-12-20 | $174.87 | $176.69 | $171.22 | $171.27 | $171.27 | 400,450 |
| 2023-12-19 | $174.22 | $176.87 | $172.96 | $174.74 | $174.74 | 364,251 |
| 2023-12-18 | $171.22 | $172.21 | $168.71 | $171.13 | $171.13 | 384,469 |
| 2023-12-15 | $176.47 | $177.20 | $172.51 | $173.03 | $173.03 | 1,947,926 |
| 2023-12-14 | $166.29 | $178.82 | $166.16 | $178.65 | $178.65 | 939,734 |
| 2023-12-13 | $156.38 | $163.14 | $152.99 | $162.27 | $162.03 | 511,776 |
| 2023-12-12 | $156.14 | $156.15 | $154.56 | $154.63 | $154.40 | 205,015 |
| 2023-12-11 | $155.87 | $157.45 | $154.81 | $155.58 | $155.58 | 233,237 |
| 2023-12-08 | $153.25 | $158.32 | $153.08 | $157.56 | $157.56 | 596,512 |
| 2023-12-07 | $151.32 | $153.61 | $150.22 | $153.52 | $153.52 | 275,931 |
| 2023-12-06 | $148.04 | $152.10 | $148.04 | $150.51 | $150.51 | 400,177 |
| 2023-12-05 | $147.40 | $148.72 | $146.04 | $146.07 | $146.07 | 328,853 |
| 2023-12-04 | $146.29 | $148.90 | $146.10 | $148.00 | $148.00 | 361,187 |
| 2023-12-01 | $141.06 | $147.06 | $141.06 | $146.95 | $146.95 | 401,250 |
| 2023-11-30 | $140.17 | $141.50 | $137.70 | $141.30 | $141.30 | 290,873 |
| 2023-11-29 | $141.31 | $142.77 | $140.61 | $140.81 | $140.81 | 322,635 |
| 2023-11-28 | $140.30 | $141.01 | $138.75 | $139.18 | $139.18 | 271,787 |
| 2023-11-27 | $140.46 | $141.39 | $139.93 | $140.50 | $140.50 | 230,224 |
| 2023-11-24 | $141.25 | $142.19 | $141.00 | $141.64 | $141.64 | 64,128 |
| 2023-11-22 | $142.21 | $143.80 | $141.35 | $142.03 | $142.03 | 204,361 |
| 2023-11-21 | $142.12 | $142.52 | $140.77 | $140.89 | $140.89 | 183,464 |
| 2023-11-20 | $142.31 | $142.90 | $140.70 | $142.79 | $142.79 | 225,433 |
| 2023-11-17 | $142.67 | $144.51 | $141.89 | $142.50 | $142.50 | 365,673 |
| 2023-11-16 | $141.99 | $143.30 | $140.12 | $141.85 | $141.85 | 272,685 |
| 2023-11-15 | $143.94 | $146.29 | $141.63 | $141.66 | $141.66 | 297,153 |
| 2023-11-14 | $140.13 | $146.29 | $139.86 | $144.93 | $144.93 | 627,361 |
| 2023-11-13 | $133.23 | $134.88 | $132.00 | $134.38 | $134.38 | 296,202 |
| 2023-11-10 | $130.80 | $134.83 | $130.33 | $134.54 | $134.54 | 468,211 |
| 2023-11-09 | $133.54 | $134.33 | $129.42 | $130.06 | $130.06 | 432,317 |
| 2023-11-08 | $133.20 | $134.40 | $132.40 | $133.29 | $133.29 | 338,102 |
| 2023-11-07 | $131.11 | $134.19 | $130.56 | $132.92 | $132.92 | 325,726 |
| 2023-11-06 | $131.44 | $132.42 | $129.76 | $131.17 | $131.17 | 375,089 |
| 2023-11-03 | $130.49 | $134.78 | $130.49 | $133.42 | $133.42 | 395,810 |
| 2023-11-02 | $126.50 | $130.26 | $126.46 | $127.14 | $127.14 | 610,557 |
| 2023-11-01 | $109.75 | $122.46 | $109.23 | $122.05 | $122.05 | 785,492 |
| 2023-10-31 | $112.56 | $114.75 | $112.56 | $114.02 | $114.02 | 484,777 |
| 2023-10-30 | $112.80 | $113.40 | $110.54 | $111.99 | $111.99 | 377,168 |
| 2023-10-27 | $111.43 | $112.96 | $110.78 | $111.54 | $111.54 | 279,664 |
| 2023-10-26 | $111.51 | $113.24 | $110.34 | $111.47 | $111.47 | 302,084 |
| 2023-10-25 | $110.56 | $111.03 | $109.34 | $109.85 | $109.85 | 231,899 |
| 2023-10-24 | $112.24 | $113.23 | $110.70 | $111.43 | $111.43 | 354,583 |
| 2023-10-23 | $110.65 | $112.80 | $110.61 | $112.05 | $112.05 | 342,383 |
| 2023-10-20 | $110.86 | $111.88 | $109.74 | $110.86 | $110.86 | 416,752 |
| 2023-10-19 | $113.15 | $113.45 | $109.93 | $110.55 | $110.55 | 464,850 |
| 2023-10-18 | $113.11 | $113.83 | $111.54 | $112.59 | $112.59 | 240,169 |
| 2023-10-17 | $113.13 | $116.65 | $113.13 | $114.74 | $114.74 | 263,683 |
| 2023-10-16 | $114.44 | $115.23 | $113.19 | $114.34 | $114.34 | 237,155 |
| 2023-10-13 | $114.24 | $115.24 | $112.72 | $113.05 | $113.05 | 260,351 |
| 2023-10-12 | $118.70 | $118.70 | $111.99 | $113.66 | $113.66 | 276,794 |
| 2023-10-11 | $119.44 | $120.73 | $117.64 | $119.27 | $119.27 | 284,276 |
| 2023-10-10 | $117.09 | $120.71 | $117.09 | $118.69 | $118.69 | 355,494 |
| 2023-10-09 | $114.79 | $117.22 | $114.03 | $116.95 | $116.95 | 322,341 |
| 2023-10-06 | $115.31 | $117.47 | $114.04 | $115.68 | $115.68 | 349,372 |
| 2023-10-05 | $116.93 | $118.01 | $115.74 | $116.85 | $116.85 | 265,361 |
| 2023-10-04 | $116.39 | $118.21 | $115.75 | $117.59 | $117.59 | 234,884 |
| 2023-10-03 | $119.49 | $119.62 | $114.99 | $115.76 | $115.76 | 356,316 |
| 2023-10-02 | $121.49 | $123.13 | $119.81 | $120.63 | $120.63 | 437,814 |
| 2023-09-29 | $125.47 | $125.69 | $121.36 | $122.39 | $122.39 | 303,537 |
| 2023-09-28 | $121.50 | $124.36 | $121.50 | $123.85 | $123.85 | 283,253 |
| 2023-09-27 | $122.85 | $123.20 | $120.95 | $121.50 | $121.50 | 244,017 |
| 2023-09-26 | $122.39 | $123.32 | $121.07 | $121.36 | $121.36 | 252,301 |
| 2023-09-25 | $121.94 | $125.07 | $121.94 | $123.23 | $123.23 | 209,326 |
| 2023-09-22 | $124.00 | $124.00 | $122.12 | $122.72 | $122.72 | 324,450 |
| 2023-09-21 | $124.31 | $124.50 | $122.35 | $123.03 | $123.03 | 396,234 |
| 2023-09-20 | $129.87 | $131.35 | $126.45 | $126.63 | $126.63 | 207,986 |
| 2023-09-19 | $129.00 | $130.29 | $127.84 | $129.09 | $129.09 | 223,462 |
| 2023-09-18 | $128.92 | $130.35 | $127.97 | $129.38 | $129.38 | 214,572 |
| 2023-09-15 | $131.19 | $131.19 | $125.80 | $128.92 | $128.92 | 1,051,346 |
| 2023-09-14 | $131.36 | $133.15 | $130.41 | $132.95 | $132.95 | 317,548 |
| 2023-09-13 | $133.07 | $133.94 | $129.32 | $130.18 | $129.92 | 349,207 |
| 2023-09-12 | $133.79 | $136.11 | $132.11 | $132.81 | $132.54 | 310,381 |
| 2023-09-11 | $134.61 | $137.07 | $133.66 | $134.00 | $133.73 | 210,311 |
| 2023-09-08 | $134.96 | $135.85 | $133.34 | $133.41 | $133.41 | 305,944 |
| 2023-09-07 | $132.80 | $135.73 | $132.80 | $135.08 | $135.08 | 464,360 |
| 2023-09-06 | $133.62 | $135.05 | $132.36 | $133.50 | $133.50 | 407,469 |
| 2023-09-05 | $139.72 | $140.20 | $132.54 | $132.65 | $132.65 | 378,561 |
| 2023-09-01 | $139.90 | $141.81 | $138.93 | $141.15 | $141.15 | 202,254 |
| 2023-08-31 | $137.49 | $139.65 | $137.49 | $139.04 | $139.04 | 243,871 |
| 2023-08-30 | $135.27 | $139.69 | $135.22 | $138.58 | $138.58 | 200,232 |
| 2023-08-29 | $132.93 | $136.18 | $132.04 | $136.02 | $136.02 | 279,092 |
| 2023-08-28 | $134.24 | $134.51 | $132.23 | $133.63 | $133.63 | 196,934 |
| 2023-08-25 | $136.02 | $136.02 | $130.11 | $133.09 | $133.09 | 216,342 |
| 2023-08-24 | $137.42 | $138.50 | $135.14 | $135.33 | $135.33 | 160,405 |
| 2023-08-23 | $135.82 | $138.88 | $135.14 | $137.84 | $137.84 | 229,932 |
| 2023-08-22 | $134.34 | $136.00 | $133.67 | $135.32 | $135.32 | 255,146 |
| 2023-08-21 | $134.84 | $135.00 | $131.01 | $133.64 | $133.64 | 298,203 |
| 2023-08-18 | $133.50 | $136.29 | $132.99 | $134.82 | $134.82 | 421,914 |
| 2023-08-17 | $143.57 | $144.35 | $134.24 | $134.78 | $134.78 | 349,649 |
| 2023-08-16 | $145.69 | $147.27 | $142.31 | $142.45 | $142.45 | 241,098 |
| 2023-08-15 | $146.11 | $148.21 | $144.26 | $146.49 | $146.49 | 143,826 |
| 2023-08-14 | $143.35 | $145.94 | $142.84 | $145.36 | $145.36 | 177,488 |
| 2023-08-11 | $145.07 | $147.06 | $144.13 | $144.40 | $144.40 | 340,518 |
| 2023-08-10 | $148.79 | $150.07 | $143.84 | $145.61 | $145.61 | 248,073 |
| 2023-08-09 | $148.36 | $148.73 | $146.53 | $147.44 | $147.44 | 160,057 |
| 2023-08-08 | $147.38 | $149.27 | $145.88 | $149.24 | $149.24 | 221,656 |
| 2023-08-07 | $147.29 | $150.00 | $147.29 | $149.22 | $149.22 | 186,094 |
| 2023-08-04 | $145.87 | $148.30 | $144.14 | $147.71 | $147.71 | 227,628 |
| 2023-08-03 | $147.47 | $147.77 | $143.38 | $144.58 | $144.58 | 347,144 |
| 2023-08-02 | $147.47 | $148.53 | $145.26 | $148.01 | $148.01 | 282,311 |
| 2023-08-01 | $149.92 | $151.23 | $148.10 | $149.25 | $149.25 | 316,136 |
| 2023-07-31 | $151.15 | $152.12 | $147.80 | $148.95 | $148.95 | 485,779 |
| 2023-07-28 | $147.34 | $152.55 | $141.73 | $150.49 | $150.49 | 978,227 |
| 2023-07-27 | $141.66 | $143.64 | $138.00 | $138.40 | $138.40 | 423,940 |
| 2023-07-26 | $142.62 | $144.06 | $138.76 | $140.68 | $140.68 | 374,193 |
| 2023-07-25 | $140.98 | $145.08 | $140.98 | $143.38 | $143.38 | 333,468 |
| 2023-07-24 | $140.41 | $142.62 | $139.58 | $141.40 | $141.40 | 212,146 |
| 2023-07-21 | $139.22 | $141.09 | $139.16 | $140.51 | $140.51 | 298,596 |
| 2023-07-20 | $147.79 | $147.79 | $136.39 | $138.10 | $138.10 | 592,633 |
| 2023-07-19 | $145.96 | $146.73 | $143.69 | $146.29 | $146.29 | 353,789 |
| 2023-07-18 | $146.92 | $148.74 | $145.46 | $146.26 | $146.26 | 226,061 |
| 2023-07-17 | $145.39 | $146.64 | $144.15 | $145.91 | $145.91 | 272,487 |
| 2023-07-14 | $145.05 | $146.06 | $143.24 | $145.85 | $145.85 | 321,896 |
| 2023-07-13 | $143.00 | $145.55 | $142.55 | $144.36 | $144.36 | 311,806 |
| 2023-07-12 | $140.19 | $142.81 | $139.40 | $142.36 | $142.36 | 218,865 |
| 2023-07-11 | $137.16 | $138.39 | $136.00 | $137.92 | $137.92 | 252,041 |
| 2023-07-10 | $132.42 | $137.28 | $132.42 | $137.22 | $137.22 | 322,924 |
| 2023-07-07 | $131.60 | $134.42 | $130.86 | $132.75 | $132.75 | 368,480 |
| 2023-07-06 | $135.20 | $135.28 | $129.09 | $130.96 | $130.96 | 481,799 |
| 2023-07-05 | $141.11 | $141.11 | $136.97 | $137.23 | $137.23 | 362,638 |
| 2023-07-03 | $142.69 | $143.22 | $139.63 | $141.10 | $141.10 | 125,697 |
| 2023-06-30 | $141.94 | $142.69 | $140.27 | $142.27 | $142.27 | 280,177 |
| 2023-06-29 | $139.37 | $140.53 | $137.74 | $140.39 | $140.39 | 291,558 |
| 2023-06-28 | $139.18 | $141.18 | $138.42 | $139.29 | $139.29 | 383,613 |
| 2023-06-27 | $134.96 | $140.55 | $134.96 | $139.58 | $139.58 | 322,187 |
| 2023-06-26 | $137.62 | $139.58 | $135.10 | $135.14 | $135.14 | 331,185 |
| 2023-06-23 | $134.78 | $138.00 | $134.78 | $137.06 | $137.06 | 740,218 |
| 2023-06-22 | $134.63 | $135.49 | $132.73 | $135.03 | $135.03 | 487,011 |
| 2023-06-21 | $131.96 | $135.66 | $131.95 | $135.16 | $135.16 | 452,424 |
| 2023-06-20 | $130.86 | $133.73 | $130.66 | $132.89 | $132.89 | 466,506 |
| 2023-06-16 | $132.37 | $132.43 | $129.18 | $130.33 | $130.33 | 722,831 |
| 2023-06-15 | $130.41 | $130.96 | $128.51 | $130.82 | $130.82 | 290,611 |
| 2023-06-14 | $131.47 | $132.74 | $128.51 | $128.94 | $128.94 | 351,077 |
| 2023-06-13 | $131.76 | $133.29 | $131.47 | $132.16 | $131.88 | 268,965 |
| 2023-06-12 | $129.80 | $132.42 | $128.28 | $131.25 | $131.25 | 250,716 |
| 2023-06-09 | $128.69 | $130.66 | $127.41 | $129.67 | $129.67 | 255,086 |
| 2023-06-08 | $129.79 | $131.50 | $128.30 | $128.43 | $128.43 | 271,192 |
| 2023-06-07 | $128.93 | $132.00 | $128.70 | $130.35 | $130.35 | 500,560 |
| 2023-06-06 | $121.72 | $128.75 | $121.72 | $128.70 | $128.70 | 362,210 |
| 2023-06-05 | $121.60 | $122.39 | $120.05 | $121.83 | $121.83 | 334,653 |
| 2023-06-02 | $119.23 | $123.96 | $119.07 | $123.15 | $123.15 | 390,665 |
| 2023-06-01 | $116.93 | $118.55 | $116.07 | $118.13 | $118.13 | 314,190 |
| 2023-05-31 | $118.01 | $118.36 | $114.33 | $115.33 | $115.33 | 339,834 |
| 2023-05-30 | $117.40 | $118.92 | $116.70 | $118.37 | $118.37 | 229,237 |
| 2023-05-26 | $118.65 | $118.65 | $116.21 | $117.05 | $117.05 | 361,651 |
| 2023-05-25 | $118.46 | $120.18 | $117.99 | $119.16 | $119.16 | 391,196 |
| 2023-05-24 | $115.30 | $117.62 | $115.07 | $117.37 | $117.37 | 472,364 |
| 2023-05-23 | $119.48 | $119.48 | $113.70 | $115.04 | $115.04 | 751,913 |
| 2023-05-22 | $121.40 | $122.90 | $120.42 | $120.47 | $120.47 | 500,299 |
| 2023-05-19 | $124.51 | $124.51 | $120.31 | $121.38 | $121.38 | 333,364 |
| 2023-05-18 | $121.91 | $124.23 | $121.33 | $123.86 | $123.86 | 418,144 |
| 2023-05-17 | $123.11 | $123.28 | $119.99 | $121.99 | $121.99 | 574,037 |
| 2023-05-16 | $122.97 | $123.91 | $121.12 | $122.66 | $122.66 | 539,982 |
| 2023-05-15 | $126.59 | $126.59 | $124.19 | $124.52 | $124.52 | 410,959 |
| 2023-05-12 | $126.85 | $128.21 | $125.23 | $126.34 | $126.34 | 205,269 |
| 2023-05-11 | $126.07 | $127.30 | $125.47 | $126.82 | $126.82 | 253,098 |
| 2023-05-10 | $127.99 | $127.99 | $124.41 | $125.82 | $125.82 | 320,450 |
| 2023-05-09 | $126.98 | $128.01 | $126.33 | $126.42 | $126.42 | 397,810 |
| 2023-05-08 | $125.69 | $127.59 | $124.53 | $126.98 | $126.98 | 284,043 |
| 2023-05-05 | $125.67 | $126.31 | $123.82 | $126.14 | $126.14 | 273,439 |
| 2023-05-04 | $125.33 | $126.39 | $123.29 | $124.15 | $124.15 | 365,884 |
| 2023-05-03 | $126.88 | $129.15 | $125.96 | $126.16 | $126.16 | 383,189 |
| 2023-05-02 | $126.03 | $126.73 | $122.85 | $126.39 | $126.39 | 414,216 |
| 2023-05-01 | $127.15 | $128.56 | $124.96 | $125.85 | $125.85 | 392,376 |
| 2023-04-28 | $123.52 | $128.06 | $122.88 | $128.05 | $128.05 | 783,068 |
| 2023-04-27 | $121.85 | $122.55 | $116.72 | $122.23 | $122.23 | 804,549 |
| 2023-04-26 | $123.38 | $124.90 | $121.51 | $121.85 | $121.85 | 530,454 |
| 2023-04-25 | $127.62 | $128.64 | $125.00 | $125.03 | $125.03 | 485,282 |
| 2023-04-24 | $126.49 | $128.00 | $126.03 | $127.88 | $127.88 | 266,541 |
| 2023-04-21 | $127.07 | $128.16 | $125.98 | $126.78 | $126.78 | 286,480 |
| 2023-04-20 | $127.18 | $130.68 | $126.67 | $127.31 | $127.31 | 594,493 |
| 2023-04-19 | $126.38 | $126.84 | $123.85 | $125.78 | $125.78 | 388,368 |
| 2023-04-18 | $123.56 | $127.17 | $123.27 | $126.97 | $126.97 | 506,779 |
| 2023-04-17 | $120.03 | $122.95 | $120.02 | $122.90 | $122.90 | 331,808 |
| 2023-04-14 | $118.29 | $120.06 | $118.29 | $120.05 | $120.05 | 330,483 |
| 2023-04-13 | $119.79 | $120.21 | $118.19 | $118.94 | $118.94 | 435,900 |
| 2023-04-12 | $120.13 | $120.73 | $118.52 | $119.42 | $119.42 | 409,862 |
| 2023-04-11 | $116.33 | $119.90 | $116.33 | $118.69 | $118.69 | 413,732 |
| 2023-04-10 | $113.52 | $116.18 | $113.52 | $115.23 | $115.23 | 457,008 |
| 2023-04-06 | $116.43 | $116.43 | $113.13 | $114.01 | $114.01 | 310,811 |
| 2023-04-05 | $116.04 | $117.04 | $115.22 | $116.44 | $116.44 | 381,432 |
| 2023-04-04 | $118.95 | $119.70 | $115.59 | $116.66 | $116.66 | 597,764 |
| 2023-04-03 | $116.51 | $119.44 | $116.51 | $119.40 | $119.40 | 892,933 |
| 2023-03-31 | $114.40 | $116.83 | $114.40 | $116.76 | $116.76 | 359,219 |
| 2023-03-30 | $115.85 | $116.02 | $114.22 | $114.50 | $114.50 | 287,538 |
| 2023-03-29 | $115.82 | $116.32 | $114.30 | $115.56 | $115.56 | 414,446 |
| 2023-03-28 | $113.48 | $114.89 | $113.24 | $114.86 | $114.86 | 357,292 |
| 2023-03-27 | $115.00 | $115.34 | $112.72 | $113.56 | $113.56 | 404,805 |
| 2023-03-24 | $112.78 | $115.41 | $111.51 | $114.66 | $114.66 | 511,224 |
| 2023-03-23 | $113.13 | $116.47 | $112.38 | $113.45 | $113.45 | 657,637 |
| 2023-03-22 | $110.30 | $113.51 | $109.55 | $111.27 | $111.27 | 493,062 |
| 2023-03-21 | $111.26 | $113.10 | $110.22 | $110.77 | $110.77 | 364,152 |
| 2023-03-20 | $109.83 | $110.96 | $108.98 | $110.00 | $110.00 | 469,065 |
| 2023-03-17 | $109.57 | $110.30 | $108.13 | $109.47 | $109.47 | 1,169,281 |
| 2023-03-16 | $105.80 | $110.51 | $104.87 | $109.59 | $109.59 | 594,467 |
| 2023-03-15 | $105.58 | $107.62 | $103.61 | $106.50 | $106.50 | 676,379 |
| 2023-03-14 | $106.09 | $107.92 | $105.26 | $106.27 | $106.27 | 410,067 |
| 2023-03-13 | $104.69 | $108.63 | $104.11 | $104.37 | $104.11 | 570,306 |
| 2023-03-10 | $110.95 | $110.95 | $104.93 | $106.49 | $106.22 | 514,814 |
| 2023-03-09 | $110.50 | $112.46 | $109.08 | $109.11 | $108.83 | 310,827 |
| 2023-03-08 | $108.51 | $110.45 | $107.00 | $110.43 | $110.15 | 264,493 |
| 2023-03-07 | $110.01 | $110.30 | $107.53 | $107.56 | $107.29 | 302,111 |
| 2023-03-06 | $112.26 | $112.26 | $108.85 | $109.26 | $108.98 | 568,539 |
| 2023-03-03 | $108.92 | $111.01 | $107.23 | $109.98 | $109.98 | 345,940 |
| 2023-03-02 | $106.95 | $107.60 | $105.16 | $107.31 | $107.31 | 422,484 |
| 2023-03-01 | $108.52 | $110.04 | $107.64 | $108.24 | $108.24 | 397,874 |
| 2023-02-28 | $108.11 | $109.98 | $108.11 | $109.23 | $109.23 | 356,097 |
| 2023-02-27 | $109.16 | $109.49 | $107.11 | $108.48 | $108.48 | 315,190 |
| 2023-02-24 | $105.79 | $108.06 | $104.63 | $107.60 | $107.60 | 403,682 |
| 2023-02-23 | $108.00 | $109.26 | $106.55 | $108.69 | $108.69 | 279,289 |
| 2023-02-22 | $107.72 | $108.17 | $105.88 | $107.35 | $107.35 | 662,149 |
| 2023-02-21 | $106.07 | $108.77 | $106.07 | $106.99 | $106.99 | 576,088 |
| 2023-02-17 | $110.21 | $110.44 | $105.28 | $109.03 | $109.03 | 545,497 |
| 2023-02-16 | $110.69 | $112.04 | $109.92 | $110.78 | $110.78 | 384,344 |
| 2023-02-15 | $112.83 | $114.81 | $112.47 | $113.16 | $113.16 | 342,668 |
| 2023-02-14 | $114.16 | $115.53 | $112.56 | $114.50 | $114.50 | 349,049 |
| 2023-02-13 | $112.32 | $115.72 | $111.71 | $115.57 | $115.57 | 337,448 |
| 2023-02-10 | $111.32 | $113.65 | $111.32 | $112.64 | $112.64 | 438,763 |
| 2023-02-09 | $112.14 | $113.22 | $111.08 | $111.78 | $111.78 | 554,127 |
| 2023-02-08 | $112.88 | $113.32 | $109.50 | $110.71 | $110.71 | 301,323 |
| 2023-02-07 | $110.43 | $114.62 | $109.69 | $114.01 | $114.01 | 500,928 |
| 2023-02-06 | $111.47 | $111.97 | $109.78 | $110.34 | $110.34 | 354,127 |
| 2023-02-03 | $113.07 | $115.28 | $112.00 | $113.32 | $113.32 | 509,223 |
| 2023-02-02 | $108.89 | $117.22 | $108.27 | $116.59 | $116.59 | 764,506 |
| 2023-02-01 | $107.33 | $110.52 | $105.24 | $109.53 | $109.53 | 638,927 |
| 2023-01-31 | $104.20 | $107.86 | $104.01 | $107.69 | $107.69 | 760,273 |
| 2023-01-30 | $104.95 | $106.72 | $103.26 | $103.41 | $103.41 | 327,524 |
| 2023-01-27 | $105.46 | $107.17 | $105.46 | $106.59 | $106.59 | 281,094 |
| 2023-01-26 | $104.40 | $106.41 | $103.00 | $105.82 | $105.82 | 354,429 |
| 2023-01-25 | $101.94 | $104.94 | $101.94 | $104.40 | $104.40 | 392,951 |
| 2023-01-24 | $100.98 | $102.87 | $99.92 | $102.83 | $102.83 | 264,950 |
| 2023-01-23 | $99.80 | $101.48 | $99.31 | $100.81 | $100.81 | 247,199 |
| 2023-01-20 | $98.20 | $100.22 | $96.27 | $100.18 | $100.18 | 456,002 |
| 2023-01-19 | $98.93 | $98.93 | $96.68 | $97.85 | $97.85 | 374,438 |
| 2023-01-18 | $100.89 | $102.98 | $99.04 | $99.39 | $99.39 | 262,672 |
| 2023-01-17 | $100.72 | $101.44 | $99.76 | $99.86 | $99.86 | 413,345 |
| 2023-01-13 | $99.45 | $102.13 | $99.45 | $101.03 | $101.03 | 493,976 |
| 2023-01-12 | $101.18 | $102.07 | $99.35 | $100.92 | $100.92 | 323,970 |
| 2023-01-11 | $100.20 | $101.27 | $99.77 | $100.90 | $100.90 | 309,649 |
| 2023-01-10 | $98.56 | $99.50 | $97.79 | $98.96 | $98.96 | 372,428 |
| 2023-01-09 | $100.00 | $101.34 | $98.85 | $99.38 | $99.38 | 291,777 |
| 2023-01-06 | $98.71 | $100.86 | $98.43 | $99.80 | $99.80 | 290,273 |
| 2023-01-05 | $95.92 | $98.80 | $95.42 | $97.83 | $97.83 | 436,395 |
| 2023-01-04 | $95.53 | $98.63 | $95.34 | $97.03 | $97.03 | 481,410 |
| 2023-01-03 | $93.86 | $94.67 | $92.29 | $93.30 | $93.30 | 298,668 |
| 2022-12-30 | $91.21 | $92.57 | $90.99 | $92.20 | $92.20 | 245,648 |
| 2022-12-29 | $90.08 | $92.81 | $88.80 | $92.42 | $92.42 | 231,395 |
| 2022-12-28 | $92.49 | $92.58 | $89.33 | $89.46 | $89.46 | 298,283 |
| 2022-12-27 | $92.00 | $92.67 | $91.23 | $92.06 | $92.06 | 216,898 |
| 2022-12-23 | $92.12 | $92.31 | $90.88 | $92.26 | $92.26 | 238,767 |
| 2022-12-22 | $90.68 | $92.79 | $89.87 | $92.78 | $92.78 | 275,145 |
| 2022-12-21 | $90.55 | $91.86 | $90.01 | $91.86 | $91.86 | 253,607 |
| 2022-12-20 | $89.35 | $90.36 | $88.29 | $89.31 | $89.31 | 256,048 |
| 2022-12-19 | $91.75 | $92.71 | $90.02 | $90.10 | $90.10 | 379,815 |
| 2022-12-16 | $93.28 | $94.10 | $91.75 | $92.33 | $92.33 | 1,241,821 |
| 2022-12-15 | $89.78 | $94.86 | $89.01 | $94.33 | $94.33 | 528,815 |
| 2022-12-14 | $92.48 | $93.80 | $91.26 | $91.97 | $91.97 | 323,347 |
| 2022-12-13 | $95.59 | $97.01 | $91.26 | $91.82 | $91.82 | 645,452 |
| 2022-12-12 | $88.17 | $89.64 | $88.00 | $89.36 | $89.36 | 242,312 |
| 2022-12-09 | $86.79 | $88.48 | $86.79 | $87.79 | $87.79 | 239,481 |
| 2022-12-08 | $87.99 | $89.41 | $87.02 | $88.02 | $88.02 | 220,313 |
| 2022-12-07 | $86.03 | $88.53 | $85.30 | $88.18 | $88.18 | 276,509 |
| 2022-12-06 | $86.02 | $86.45 | $84.46 | $85.55 | $85.55 | 326,896 |
| 2022-12-05 | $84.93 | $85.85 | $84.42 | $85.80 | $85.80 | 208,459 |
| 2022-12-02 | $85.01 | $87.50 | $84.72 | $86.65 | $86.65 | 167,685 |
| 2022-12-01 | $87.63 | $89.73 | $86.50 | $87.05 | $87.05 | 219,067 |
| 2022-11-30 | $84.08 | $86.43 | $82.27 | $86.41 | $86.41 | 278,872 |
| 2022-11-29 | $84.10 | $85.41 | $83.59 | $84.66 | $84.66 | 208,671 |
| 2022-11-28 | $85.62 | $86.68 | $84.18 | $84.93 | $84.93 | 232,827 |
| 2022-11-25 | $85.33 | $86.41 | $85.33 | $86.03 | $86.03 | 94,571 |
| 2022-11-23 | $83.45 | $86.08 | $82.96 | $85.77 | $85.77 | 220,995 |
| 2022-11-22 | $82.00 | $83.63 | $81.68 | $83.61 | $83.61 | 210,029 |
| 2022-11-21 | $81.23 | $81.62 | $80.25 | $81.05 | $81.05 | 180,486 |
| 2022-11-18 | $83.02 | $83.02 | $80.96 | $81.33 | $81.33 | 231,940 |
| 2022-11-17 | $80.94 | $81.72 | $79.92 | $81.60 | $81.60 | 185,647 |
| 2022-11-16 | $83.31 | $84.02 | $82.42 | $83.27 | $83.27 | 258,816 |
| 2022-11-15 | $84.39 | $85.03 | $82.31 | $83.35 | $83.35 | 239,029 |
| 2022-11-14 | $83.50 | $83.70 | $81.61 | $81.66 | $81.66 | 365,428 |
| 2022-11-11 | $83.03 | $84.86 | $82.42 | $83.74 | $83.74 | 374,277 |
| 2022-11-10 | $79.61 | $85.79 | $78.57 | $82.64 | $82.64 | 635,193 |
| 2022-11-09 | $72.77 | $76.62 | $72.61 | $73.76 | $73.76 | 251,077 |
| 2022-11-08 | $73.78 | $74.76 | $72.51 | $73.66 | $73.66 | 266,018 |
| 2022-11-07 | $74.34 | $74.67 | $71.44 | $73.62 | $73.62 | 263,809 |
| 2022-11-04 | $73.03 | $75.20 | $71.89 | $73.86 | $73.86 | 197,535 |
| 2022-11-03 | $72.49 | $73.33 | $71.04 | $71.93 | $71.93 | 209,033 |
| 2022-11-02 | $76.76 | $78.31 | $73.96 | $74.08 | $74.08 | 366,173 |
| 2022-11-01 | $78.47 | $78.72 | $75.93 | $76.78 | $76.78 | 242,947 |
| 2022-10-31 | $75.26 | $76.81 | $74.15 | $76.16 | $76.16 | 294,820 |
| 2022-10-28 | $74.00 | $77.01 | $73.03 | $76.75 | $76.75 | 406,232 |
| 2022-10-27 | $73.26 | $77.65 | $71.44 | $74.20 | $74.20 | 760,472 |
| 2022-10-26 | $72.54 | $74.09 | $72.30 | $72.53 | $72.53 | 411,250 |
| 2022-10-25 | $69.22 | $73.87 | $69.22 | $73.05 | $73.05 | 351,226 |
| 2022-10-24 | $69.28 | $70.07 | $68.07 | $69.19 | $69.19 | 384,933 |
| 2022-10-21 | $66.28 | $69.09 | $65.41 | $68.99 | $68.99 | 527,688 |
| 2022-10-20 | $66.92 | $68.17 | $65.67 | $66.27 | $66.27 | 417,833 |
| 2022-10-19 | $70.60 | $70.66 | $65.95 | $66.76 | $66.76 | 474,227 |
| 2022-10-18 | $71.34 | $72.33 | $70.11 | $71.54 | $71.54 | 452,837 |
| 2022-10-17 | $68.26 | $69.85 | $68.19 | $69.57 | $69.57 | 560,499 |
| 2022-10-14 | $71.26 | $71.76 | $66.43 | $66.66 | $66.66 | 442,809 |
| 2022-10-13 | $69.00 | $71.24 | $66.26 | $70.72 | $70.72 | 606,230 |
| 2022-10-12 | $72.30 | $72.30 | $70.24 | $70.90 | $70.90 | 436,150 |
| 2022-10-11 | $72.67 | $74.35 | $71.79 | $72.73 | $72.73 | 442,666 |
| 2022-10-10 | $74.04 | $74.13 | $72.57 | $73.13 | $73.13 | 327,266 |
| 2022-10-07 | $76.04 | $76.04 | $73.75 | $74.19 | $74.19 | 317,719 |
| 2022-10-06 | $75.53 | $77.36 | $75.53 | $77.02 | $77.02 | 247,174 |
| 2022-10-05 | $75.84 | $76.45 | $74.59 | $75.91 | $75.91 | 237,548 |
| 2022-10-04 | $74.55 | $77.17 | $74.55 | $77.03 | $77.03 | 651,937 |
| 2022-10-03 | $71.74 | $73.62 | $70.77 | $72.98 | $72.98 | 514,543 |
| 2022-09-30 | $71.43 | $71.79 | $70.16 | $70.27 | $70.27 | 360,265 |
| 2022-09-29 | $73.02 | $73.02 | $71.22 | $71.43 | $71.43 | 342,614 |
| 2022-09-28 | $71.80 | $76.22 | $71.76 | $74.54 | $74.54 | 627,591 |
| 2022-09-27 | $71.57 | $72.29 | $70.12 | $71.29 | $71.29 | 416,630 |
| 2022-09-26 | $73.30 | $73.77 | $70.67 | $70.81 | $70.81 | 449,945 |
| 2022-09-23 | $71.32 | $73.41 | $71.20 | $73.34 | $73.34 | 380,912 |
| 2022-09-22 | $73.39 | $73.72 | $71.95 | $72.16 | $72.16 | 318,439 |
| 2022-09-21 | $75.72 | $77.15 | $73.91 | $74.01 | $74.01 | 338,326 |
| 2022-09-20 | $74.90 | $76.07 | $74.03 | $75.13 | $75.13 | 299,914 |
| 2022-09-19 | $75.05 | $76.35 | $74.39 | $76.05 | $76.05 | 470,760 |
| 2022-09-16 | $72.31 | $74.35 | $72.00 | $74.28 | $74.28 | 459,763 |
| 2022-09-15 | $72.52 | $73.52 | $71.70 | $72.42 | $72.42 | 453,654 |
| 2022-09-14 | $74.13 | $74.53 | $71.72 | $72.52 | $72.52 | 349,167 |
| 2022-09-13 | $77.70 | $77.70 | $73.81 | $73.94 | $73.94 | 279,229 |
| 2022-09-12 | $79.40 | $81.30 | $79.32 | $80.48 | $80.48 | 250,858 |
| 2022-09-09 | $76.68 | $78.94 | $76.45 | $78.82 | $78.82 | 261,282 |
| 2022-09-08 | $75.73 | $76.53 | $74.63 | $76.36 | $76.36 | 252,718 |
| 2022-09-07 | $75.57 | $76.61 | $75.04 | $76.51 | $76.51 | 245,735 |
| 2022-09-06 | $77.22 | $77.46 | $75.01 | $75.32 | $75.32 | 340,168 |
| 2022-09-02 | $78.00 | $79.04 | $76.41 | $77.17 | $77.17 | 216,898 |
| 2022-09-01 | $77.32 | $77.77 | $75.97 | $77.40 | $77.40 | 199,001 |
| 2022-08-31 | $80.34 | $80.34 | $78.17 | $78.35 | $78.35 | 246,082 |
| 2022-08-30 | $81.34 | $81.60 | $79.63 | $79.94 | $79.94 | 248,035 |
| 2022-08-29 | $79.39 | $81.68 | $79.28 | $80.72 | $80.72 | 247,193 |
| 2022-08-26 | $84.63 | $84.63 | $80.15 | $80.46 | $80.46 | 267,355 |
| 2022-08-25 | $81.00 | $84.49 | $81.00 | $84.44 | $84.44 | 199,813 |
| 2022-08-24 | $80.19 | $83.29 | $79.53 | $81.70 | $81.70 | 267,634 |
| 2022-08-23 | $81.51 | $82.92 | $80.82 | $81.11 | $81.11 | 260,675 |
| 2022-08-22 | $81.97 | $82.79 | $81.11 | $81.66 | $81.66 | 256,188 |
| 2022-08-19 | $85.41 | $85.41 | $83.20 | $83.40 | $83.40 | 246,167 |
| 2022-08-18 | $86.05 | $86.54 | $85.40 | $86.30 | $86.30 | 309,152 |
| 2022-08-17 | $86.96 | $87.12 | $85.24 | $86.11 | $86.11 | 199,112 |
| 2022-08-16 | $86.40 | $88.92 | $86.08 | $87.97 | $87.97 | 205,480 |
| 2022-08-15 | $88.73 | $89.46 | $87.29 | $88.17 | $88.17 | 252,726 |
| 2022-08-12 | $87.68 | $89.21 | $87.26 | $89.17 | $89.17 | 221,621 |
| 2022-08-11 | $89.07 | $89.87 | $87.17 | $87.48 | $87.48 | 216,942 |
| 2022-08-10 | $85.15 | $89.31 | $85.15 | $87.18 | $87.18 | 321,063 |
| 2022-08-09 | $85.81 | $85.81 | $82.61 | $83.29 | $83.29 | 305,812 |
| 2022-08-08 | $85.84 | $88.20 | $85.84 | $86.45 | $86.45 | 234,843 |
| 2022-08-05 | $85.08 | $86.90 | $84.19 | $85.49 | $85.49 | 210,666 |
| 2022-08-04 | $84.86 | $87.47 | $84.86 | $86.94 | $86.94 | 242,154 |
| 2022-08-03 | $83.82 | $85.50 | $83.30 | $85.06 | $85.06 | 213,869 |
| 2022-08-02 | $86.88 | $87.72 | $83.80 | $83.91 | $83.91 | 281,502 |
| 2022-08-01 | $88.17 | $90.27 | $86.87 | $88.11 | $88.11 | 298,259 |
| 2022-07-29 | $88.88 | $88.88 | $85.87 | $88.30 | $88.30 | 386,766 |
| 2022-07-28 | $88.73 | $90.87 | $84.15 | $88.31 | $88.31 | 682,446 |
| 2022-07-27 | $86.28 | $89.37 | $84.77 | $88.63 | $88.63 | 423,149 |
| 2022-07-26 | $86.93 | $87.08 | $85.38 | $86.03 | $86.03 | 310,189 |
| 2022-07-25 | $86.79 | $87.64 | $86.12 | $86.98 | $86.98 | 441,913 |
| 2022-07-22 | $86.35 | $87.88 | $85.26 | $87.44 | $87.44 | 499,076 |
| 2022-07-21 | $83.52 | $85.54 | $81.31 | $85.41 | $85.41 | 413,431 |
| 2022-07-20 | $84.57 | $84.87 | $82.79 | $84.12 | $84.12 | 305,225 |
| 2022-07-19 | $83.44 | $85.05 | $82.29 | $85.01 | $85.01 | 341,537 |
| 2022-07-18 | $83.47 | $84.05 | $81.86 | $82.23 | $82.23 | 269,933 |
| 2022-07-15 | $83.91 | $83.91 | $80.64 | $82.95 | $82.95 | 325,171 |
| 2022-07-14 | $81.52 | $82.42 | $80.01 | $82.05 | $82.05 | 211,853 |
| 2022-07-13 | $80.02 | $83.17 | $78.14 | $82.88 | $82.88 | 311,109 |
| 2022-07-12 | $81.19 | $84.69 | $81.19 | $81.82 | $81.82 | 375,039 |
| 2022-07-11 | $81.48 | $82.84 | $81.08 | $82.55 | $82.55 | 388,206 |
| 2022-07-08 | $78.78 | $81.88 | $78.78 | $81.76 | $81.76 | 403,099 |
| 2022-07-07 | $78.58 | $79.37 | $77.51 | $79.24 | $79.24 | 237,898 |
| 2022-07-06 | $79.86 | $80.60 | $76.48 | $78.21 | $78.21 | 313,713 |
| 2022-07-05 | $75.88 | $79.98 | $75.64 | $79.86 | $79.86 | 406,199 |
| 2022-07-01 | $72.93 | $77.59 | $72.68 | $77.19 | $77.19 | 382,623 |
| 2022-06-30 | $70.95 | $73.31 | $70.11 | $72.50 | $72.50 | 244,435 |
| 2022-06-29 | $71.97 | $72.65 | $70.87 | $71.77 | $71.77 | 223,496 |
| 2022-06-28 | $74.91 | $75.49 | $72.36 | $72.46 | $72.46 | 328,627 |
| 2022-06-27 | $73.70 | $75.84 | $72.46 | $74.41 | $74.41 | 351,636 |
| 2022-06-24 | $72.60 | $74.35 | $71.93 | $73.81 | $73.81 | 1,072,277 |
| 2022-06-23 | $66.90 | $72.78 | $66.83 | $72.04 | $72.04 | 897,394 |
| 2022-06-22 | $63.96 | $67.21 | $63.64 | $66.21 | $66.21 | 546,458 |
| 2022-06-21 | $66.57 | $68.23 | $64.40 | $64.97 | $64.97 | 420,055 |
| 2022-06-17 | $65.12 | $66.16 | $62.51 | $65.79 | $65.79 | 1,186,267 |
| 2022-06-16 | $72.00 | $72.00 | $66.08 | $66.82 | $66.82 | 656,422 |
| 2022-06-15 | $75.41 | $76.04 | $72.45 | $74.10 | $74.10 | 374,361 |
| 2022-06-14 | $76.21 | $76.80 | $74.02 | $74.29 | $74.29 | 346,951 |
| 2022-06-13 | $77.71 | $79.72 | $75.13 | $76.16 | $76.16 | 754,154 |
| 2022-06-10 | $82.78 | $82.90 | $79.54 | $80.11 | $80.11 | 370,920 |
| 2022-06-09 | $83.31 | $84.94 | $82.76 | $83.83 | $83.83 | 299,139 |
| 2022-06-08 | $84.22 | $84.95 | $83.04 | $83.51 | $83.51 | 292,515 |
| 2022-06-07 | $83.22 | $85.30 | $82.84 | $85.20 | $85.20 | 228,994 |
| 2022-06-06 | $85.42 | $85.76 | $84.07 | $84.57 | $84.57 | 274,811 |
| 2022-06-03 | $84.30 | $86.49 | $84.00 | $85.18 | $85.18 | 274,494 |
| 2022-06-02 | $84.83 | $86.33 | $83.79 | $85.45 | $85.45 | 210,931 |
| 2022-06-01 | $85.59 | $85.59 | $83.83 | $84.44 | $84.44 | 284,545 |
| 2022-05-31 | $85.07 | $85.92 | $83.86 | $85.31 | $85.31 | 361,998 |
| 2022-05-27 | $84.98 | $85.91 | $84.18 | $85.77 | $85.77 | 233,017 |
| 2022-05-26 | $84.05 | $85.67 | $82.66 | $84.60 | $84.60 | 365,707 |
| 2022-05-25 | $78.07 | $81.96 | $78.07 | $81.64 | $81.64 | 384,470 |
| 2022-05-24 | $78.72 | $78.92 | $75.54 | $78.19 | $78.19 | 586,879 |
| 2022-05-23 | $82.27 | $82.50 | $79.09 | $79.38 | $79.38 | 306,551 |
| 2022-05-20 | $82.05 | $82.41 | $78.71 | $81.93 | $81.93 | 340,158 |
| 2022-05-19 | $79.86 | $83.08 | $79.86 | $81.22 | $81.22 | 317,081 |
| 2022-05-18 | $82.70 | $83.46 | $79.57 | $80.00 | $80.00 | 369,901 |
| 2022-05-17 | $83.76 | $84.69 | $81.70 | $84.47 | $84.47 | 250,495 |
| 2022-05-16 | $82.86 | $83.03 | $80.42 | $82.16 | $82.16 | 283,583 |
| 2022-05-13 | $79.80 | $83.60 | $79.80 | $82.86 | $82.86 | 419,919 |
| 2022-05-12 | $77.86 | $81.76 | $77.63 | $80.42 | $80.42 | 330,048 |
| 2022-05-11 | $80.39 | $82.34 | $77.83 | $78.22 | $78.22 | 481,281 |
| 2022-05-10 | $84.35 | $85.17 | $79.91 | $81.09 | $81.09 | 455,070 |
| 2022-05-09 | $81.87 | $85.36 | $81.68 | $83.25 | $83.25 | 354,492 |
| 2022-05-06 | $83.80 | $84.43 | $80.75 | $83.01 | $83.01 | 290,724 |
| 2022-05-05 | $87.26 | $88.26 | $82.95 | $84.13 | $84.13 | 431,182 |
| 2022-05-04 | $85.35 | $89.50 | $83.24 | $89.02 | $89.02 | 469,213 |
| 2022-05-03 | $84.42 | $85.30 | $83.23 | $84.72 | $84.72 | 376,181 |
| 2022-05-02 | $82.34 | $84.13 | $81.29 | $84.07 | $84.07 | 353,261 |
| 2022-04-29 | $84.47 | $85.99 | $82.43 | $82.55 | $82.55 | 427,034 |
| 2022-04-28 | $83.94 | $86.40 | $79.57 | $84.34 | $84.34 | 633,344 |
| 2022-04-27 | $80.27 | $81.01 | $77.85 | $79.24 | $79.24 | 349,411 |
| 2022-04-26 | $83.15 | $84.90 | $80.77 | $80.96 | $80.96 | 287,335 |
| 2022-04-25 | $79.26 | $83.55 | $78.57 | $83.50 | $83.50 | 376,087 |
| 2022-04-22 | $81.60 | $81.60 | $79.51 | $80.15 | $80.15 | 288,863 |
| 2022-04-21 | $84.73 | $85.14 | $81.29 | $81.95 | $81.95 | 224,746 |
| 2022-04-20 | $83.73 | $85.50 | $83.05 | $83.42 | $83.42 | 271,026 |
| 2022-04-19 | $80.12 | $83.68 | $79.88 | $83.01 | $83.01 | 196,506 |
| 2022-04-18 | $80.58 | $82.00 | $79.21 | $79.68 | $79.68 | 289,447 |
| 2022-04-14 | $81.74 | $83.09 | $80.21 | $81.36 | $81.36 | 289,328 |
| 2022-04-13 | $79.17 | $82.25 | $78.87 | $81.68 | $81.68 | 345,170 |
| 2022-04-12 | $80.83 | $82.38 | $78.81 | $79.32 | $79.32 | 367,284 |
| 2022-04-11 | $78.77 | $81.04 | $78.43 | $79.04 | $79.04 | 310,174 |
| 2022-04-08 | $77.36 | $81.33 | $77.36 | $78.91 | $78.91 | 609,084 |
| 2022-04-07 | $78.19 | $79.08 | $75.56 | $77.48 | $77.48 | 657,879 |
| 2022-04-06 | $78.64 | $79.23 | $76.92 | $78.10 | $78.10 | 533,114 |
| 2022-04-05 | $81.65 | $82.30 | $79.28 | $79.58 | $79.58 | 579,409 |
| 2022-04-04 | $80.85 | $82.05 | $80.00 | $81.44 | $81.44 | 375,066 |
| 2022-04-01 | $79.82 | $80.40 | $78.58 | $80.18 | $80.18 | 496,229 |
| 2022-03-31 | $81.50 | $81.81 | $79.04 | $79.23 | $79.23 | 435,322 |
| 2022-03-30 | $85.18 | $85.18 | $81.37 | $82.08 | $82.08 | 323,175 |
| 2022-03-29 | $83.82 | $86.05 | $83.34 | $85.03 | $85.03 | 649,060 |
| 2022-03-28 | $82.75 | $83.34 | $81.40 | $82.43 | $82.43 | 533,791 |
| 2022-03-25 | $84.67 | $85.09 | $82.54 | $82.87 | $82.87 | 354,949 |
| 2022-03-24 | $86.89 | $87.28 | $84.49 | $84.86 | $84.86 | 463,274 |
| 2022-03-23 | $91.35 | $91.35 | $87.35 | $87.60 | $87.60 | 353,001 |
| 2022-03-22 | $92.41 | $94.15 | $91.12 | $92.35 | $92.35 | 344,886 |
| 2022-03-21 | $95.81 | $96.30 | $91.51 | $92.48 | $92.48 | 375,296 |
| 2022-03-18 | $95.03 | $96.60 | $92.99 | $96.30 | $96.30 | 498,632 |
| 2022-03-17 | $93.31 | $95.00 | $92.60 | $94.83 | $94.83 | 275,352 |
| 2022-03-16 | $93.74 | $95.46 | $90.13 | $93.32 | $93.32 | 344,929 |
| 2022-03-15 | $88.90 | $92.93 | $88.86 | $92.72 | $92.72 | 351,493 |
| 2022-03-14 | $95.30 | $95.30 | $87.25 | $88.96 | $88.96 | 437,277 |
| 2022-03-11 | $95.71 | $96.63 | $94.55 | $94.77 | $94.77 | 484,699 |
| 2022-03-10 | $92.73 | $95.35 | $92.37 | $95.12 | $95.12 | 383,030 |
| 2022-03-09 | $95.66 | $98.23 | $95.66 | $96.52 | $96.52 | 313,941 |
| 2022-03-08 | $92.23 | $96.55 | $91.32 | $93.80 | $93.80 | 578,155 |
| 2022-03-07 | $98.46 | $99.06 | $92.37 | $92.69 | $92.69 | 397,186 |
| 2022-03-04 | $98.73 | $99.29 | $97.78 | $98.73 | $98.73 | 296,865 |
| 2022-03-03 | $101.91 | $101.91 | $98.53 | $99.20 | $99.20 | 325,891 |
| 2022-03-02 | $100.86 | $102.17 | $100.10 | $101.00 | $101.00 | 458,820 |
| 2022-03-01 | $97.93 | $100.86 | $97.93 | $100.10 | $100.10 | 477,458 |
| 2022-02-28 | $97.16 | $99.06 | $97.06 | $98.58 | $98.58 | 432,328 |
| 2022-02-25 | $93.12 | $98.18 | $92.84 | $97.74 | $97.74 | 469,544 |
| 2022-02-24 | $86.91 | $93.81 | $86.34 | $93.47 | $93.47 | 1,002,124 |
| 2022-02-23 | $90.98 | $91.37 | $88.73 | $89.04 | $89.04 | 502,572 |
| 2022-02-22 | $91.95 | $93.72 | $89.53 | $90.15 | $90.15 | 477,527 |
| 2022-02-18 | $91.62 | $93.92 | $91.53 | $93.44 | $93.44 | 436,174 |
| 2022-02-17 | $92.86 | $93.49 | $90.68 | $91.62 | $91.62 | 430,696 |
| 2022-02-16 | $93.19 | $93.91 | $92.00 | $93.59 | $93.59 | 317,747 |
| 2022-02-15 | $92.97 | $93.90 | $92.30 | $93.76 | $93.76 | 464,226 |
| 2022-02-14 | $91.51 | $94.24 | $91.35 | $92.06 | $92.06 | 535,873 |
| 2022-02-11 | $92.50 | $93.53 | $90.61 | $91.96 | $91.96 | 474,424 |
| 2022-02-10 | $92.98 | $95.18 | $90.55 | $91.76 | $91.76 | 487,372 |
| 2022-02-09 | $95.40 | $97.09 | $95.12 | $95.41 | $95.41 | 442,001 |
| 2022-02-08 | $93.74 | $95.23 | $93.17 | $94.12 | $94.12 | 465,748 |
| 2022-02-07 | $93.63 | $95.35 | $92.35 | $94.33 | $94.33 | 824,201 |
| 2022-02-04 | $99.55 | $99.69 | $92.64 | $92.84 | $92.84 | 797,170 |
| 2022-02-03 | $99.37 | $100.81 | $98.51 | $99.79 | $99.79 | 342,728 |
| 2022-02-02 | $100.81 | $101.62 | $99.06 | $100.94 | $100.94 | 399,265 |
| 2022-02-01 | $102.05 | $102.06 | $97.26 | $100.11 | $100.11 | 477,040 |
| 2022-01-31 | $98.06 | $102.13 | $98.00 | $102.03 | $102.03 | 511,427 |
| 2022-01-28 | $99.61 | $100.12 | $95.01 | $100.03 | $100.03 | 736,901 |
| 2022-01-27 | $102.12 | $103.10 | $97.61 | $98.64 | $98.64 | 771,401 |
| 2022-01-26 | $106.49 | $107.72 | $98.65 | $100.46 | $100.46 | 565,415 |
| 2022-01-25 | $103.19 | $105.18 | $101.29 | $104.50 | $104.50 | 899,542 |
| 2022-01-24 | $98.00 | $105.66 | $97.74 | $105.55 | $105.55 | 424,154 |
| 2022-01-21 | $101.52 | $104.09 | $99.51 | $99.51 | $99.51 | 517,204 |
| 2022-01-20 | $106.55 | $107.11 | $101.44 | $101.81 | $101.81 | 433,512 |
| 2022-01-19 | $107.20 | $109.00 | $104.54 | $104.80 | $104.80 | 451,255 |
| 2022-01-18 | $114.47 | $114.50 | $107.90 | $108.53 | $108.53 | 446,210 |
| 2022-01-14 | $114.33 | $116.23 | $112.93 | $115.29 | $115.29 | 264,737 |
| 2022-01-13 | $113.37 | $117.54 | $112.62 | $116.07 | $116.07 | 506,696 |
| 2022-01-12 | $109.13 | $111.65 | $109.13 | $109.71 | $109.71 | 260,024 |
| 2022-01-11 | $107.77 | $109.90 | $106.40 | $109.43 | $109.43 | 240,271 |
| 2022-01-10 | $104.84 | $108.03 | $103.51 | $107.79 | $107.79 | 317,272 |
| 2022-01-07 | $110.54 | $110.95 | $106.40 | $106.46 | $106.46 | 641,191 |
| 2022-01-06 | $116.01 | $116.01 | $110.72 | $111.17 | $111.17 | 522,578 |
| 2022-01-05 | $119.00 | $121.83 | $114.93 | $116.01 | $116.01 | 548,457 |
| 2022-01-04 | $119.40 | $120.09 | $118.41 | $119.49 | $119.49 | 189,070 |
| 2022-01-03 | $122.42 | $123.30 | $117.95 | $118.63 | $118.63 | 260,117 |
| 2021-12-31 | $120.25 | $123.22 | $119.75 | $122.06 | $122.06 | 345,470 |
| 2021-12-30 | $120.63 | $121.42 | $119.49 | $120.09 | $120.09 | 142,033 |
| 2021-12-29 | $118.50 | $121.20 | $118.28 | $120.63 | $120.63 | 272,388 |
| 2021-12-28 | $117.84 | $119.75 | $117.68 | $118.69 | $118.69 | 136,645 |
| 2021-12-27 | $117.70 | $118.20 | $116.44 | $118.12 | $118.12 | 152,658 |
| 2021-12-23 | $118.80 | $118.90 | $116.60 | $116.98 | $116.98 | 247,197 |
| 2021-12-22 | $113.98 | $117.89 | $113.82 | $117.70 | $117.70 | 359,375 |
| 2021-12-21 | $111.50 | $113.80 | $110.49 | $113.74 | $113.74 | 247,704 |
| 2021-12-20 | $110.71 | $110.93 | $108.00 | $110.20 | $110.20 | 521,323 |
| 2021-12-17 | $113.66 | $114.75 | $111.83 | $112.44 | $112.44 | 1,096,044 |
| 2021-12-16 | $118.73 | $118.73 | $115.39 | $116.06 | $116.06 | 306,812 |
| 2021-12-15 | $115.31 | $119.55 | $114.31 | $119.20 | $119.20 | 367,850 |
| 2021-12-14 | $118.99 | $118.99 | $114.84 | $115.06 | $115.06 | 404,165 |
| 2021-12-13 | $124.08 | $125.01 | $119.25 | $120.02 | $120.02 | 346,392 |
| 2021-12-10 | $119.56 | $121.52 | $118.44 | $121.43 | $121.43 | 306,699 |
| 2021-12-09 | $119.52 | $121.20 | $117.52 | $118.87 | $118.87 | 367,996 |
| 2021-12-08 | $121.62 | $122.64 | $118.78 | $119.58 | $119.58 | 362,638 |
| 2021-12-07 | $121.32 | $122.00 | $119.87 | $120.65 | $120.65 | 269,233 |
| 2021-12-06 | $120.35 | $122.02 | $119.02 | $120.54 | $120.54 | 412,480 |
| 2021-12-03 | $119.22 | $119.30 | $116.14 | $117.94 | $117.94 | 373,154 |
| 2021-12-02 | $112.67 | $118.68 | $112.34 | $118.04 | $118.04 | 298,048 |
| 2021-12-01 | $114.51 | $116.43 | $112.29 | $112.38 | $112.38 | 247,177 |
| 2021-11-30 | $114.39 | $116.26 | $112.31 | $112.86 | $112.86 | 394,365 |
| 2021-11-29 | $116.40 | $117.29 | $113.73 | $114.59 | $114.59 | 306,023 |
| 2021-11-26 | $114.85 | $116.80 | $113.52 | $115.36 | $115.36 | 216,909 |
| 2021-11-24 | $118.00 | $119.26 | $117.29 | $117.51 | $117.51 | 147,872 |
| 2021-11-23 | $117.80 | $119.61 | $115.86 | $118.65 | $118.65 | 301,441 |
| 2021-11-22 | $119.28 | $122.06 | $117.87 | $118.04 | $118.04 | 394,671 |
| 2021-11-19 | $118.51 | $123.28 | $118.44 | $118.71 | $118.71 | 551,818 |
| 2021-11-18 | $119.47 | $119.78 | $118.13 | $118.81 | $118.81 | 244,774 |
| 2021-11-17 | $117.92 | $119.54 | $116.80 | $119.08 | $119.08 | 237,459 |
| 2021-11-16 | $114.29 | $118.56 | $113.61 | $118.04 | $118.04 | 354,026 |
| 2021-11-15 | $116.12 | $116.12 | $114.26 | $114.35 | $114.35 | 244,097 |
| 2021-11-12 | $114.71 | $116.49 | $113.93 | $115.21 | $115.21 | 345,601 |
| 2021-11-11 | $113.94 | $115.55 | $113.07 | $113.96 | $113.96 | 160,154 |
| 2021-11-10 | $115.51 | $116.47 | $112.42 | $113.12 | $113.12 | 204,982 |
| 2021-11-09 | $112.31 | $116.79 | $112.31 | $116.20 | $116.20 | 280,437 |
| 2021-11-08 | $112.57 | $113.22 | $110.98 | $111.58 | $111.58 | 176,421 |
| 2021-11-05 | $110.56 | $113.48 | $110.56 | $112.75 | $112.75 | 250,206 |
| 2021-11-04 | $110.47 | $112.66 | $108.89 | $109.40 | $109.40 | 253,627 |
| 2021-11-03 | $107.44 | $110.63 | $107.42 | $109.89 | $109.89 | 269,355 |
| 2021-11-02 | $107.89 | $107.89 | $104.60 | $107.06 | $107.06 | 344,073 |
| 2021-11-01 | $108.00 | $109.26 | $106.00 | $108.16 | $108.16 | 288,069 |
| 2021-10-29 | $110.98 | $113.28 | $108.05 | $108.71 | $108.71 | 352,953 |
| 2021-10-28 | $106.81 | $113.42 | $106.81 | $110.14 | $110.14 | 560,298 |
| 2021-10-27 | $106.56 | $111.46 | $106.28 | $106.36 | $106.36 | 522,814 |
| 2021-10-26 | $106.99 | $107.09 | $104.64 | $105.82 | $105.82 | 335,250 |
| 2021-10-25 | $104.37 | $107.08 | $103.51 | $106.83 | $106.83 | 292,922 |
| 2021-10-22 | $104.31 | $106.75 | $104.00 | $104.11 | $104.11 | 266,861 |
| 2021-10-21 | $104.23 | $105.44 | $102.79 | $103.78 | $103.78 | 283,105 |
| 2021-10-20 | $103.40 | $105.34 | $102.74 | $104.72 | $104.72 | 146,043 |
| 2021-10-19 | $104.49 | $104.49 | $101.65 | $102.82 | $102.82 | 169,657 |
| 2021-10-18 | $100.48 | $104.09 | $100.35 | $104.01 | $104.01 | 220,239 |
| 2021-10-15 | $105.98 | $106.00 | $101.52 | $101.53 | $101.53 | 293,031 |
| 2021-10-14 | $104.32 | $105.18 | $103.01 | $104.43 | $104.43 | 299,378 |
| 2021-10-13 | $99.66 | $101.64 | $99.15 | $101.58 | $101.58 | 342,309 |
| 2021-10-12 | $98.61 | $100.42 | $98.52 | $99.25 | $99.25 | 312,346 |
| 2021-10-11 | $97.96 | $99.52 | $97.82 | $98.58 | $98.58 | 141,090 |
| 2021-10-08 | $99.14 | $99.70 | $97.71 | $98.27 | $98.27 | 220,954 |
| 2021-10-07 | $98.33 | $100.45 | $97.95 | $98.97 | $98.97 | 254,733 |
| 2021-10-06 | $96.63 | $98.78 | $96.00 | $97.88 | $97.88 | 239,983 |
| 2021-10-05 | $97.58 | $98.31 | $96.73 | $97.78 | $97.78 | 235,916 |
| 2021-10-04 | $96.87 | $98.38 | $96.48 | $96.96 | $96.96 | 284,688 |
| 2021-10-01 | $97.78 | $98.37 | $96.23 | $97.33 | $97.33 | 314,128 |
| 2021-09-30 | $100.30 | $100.33 | $96.99 | $97.00 | $97.00 | 251,113 |
| 2021-09-29 | $99.81 | $100.80 | $99.36 | $99.70 | $99.70 | 212,361 |
| 2021-09-28 | $101.37 | $102.13 | $98.90 | $98.95 | $98.95 | 311,562 |
| 2021-09-27 | $99.78 | $102.68 | $99.56 | $101.96 | $101.96 | 285,286 |
| 2021-09-24 | $99.85 | $101.47 | $98.35 | $100.74 | $100.74 | 207,564 |
| 2021-09-23 | $101.08 | $102.25 | $100.38 | $100.40 | $100.40 | 228,864 |
| 2021-09-22 | $101.15 | $102.74 | $100.42 | $100.62 | $100.62 | 304,318 |
| 2021-09-21 | $101.98 | $102.36 | $99.12 | $100.27 | $100.27 | 324,164 |
| 2021-09-20 | $103.00 | $104.24 | $100.30 | $101.73 | $101.73 | 295,477 |
| 2021-09-17 | $105.35 | $106.16 | $104.26 | $105.60 | $105.60 | 845,469 |
| 2021-09-16 | $103.23 | $106.51 | $103.23 | $105.35 | $105.35 | 232,882 |
| 2021-09-15 | $102.39 | $103.75 | $101.36 | $103.46 | $103.46 | 230,941 |
| 2021-09-14 | $105.57 | $105.99 | $101.78 | $102.59 | $102.59 | 247,710 |
| 2021-09-13 | $106.09 | $106.16 | $102.53 | $104.50 | $104.50 | 318,610 |
| 2021-09-10 | $105.87 | $106.88 | $104.50 | $104.82 | $104.82 | 400,302 |
| 2021-09-09 | $105.65 | $106.46 | $104.53 | $104.97 | $104.97 | 296,339 |
| 2021-09-08 | $105.88 | $106.41 | $104.51 | $105.65 | $105.65 | 310,374 |
| 2021-09-07 | $108.80 | $109.48 | $107.13 | $108.09 | $108.09 | 244,311 |
| 2021-09-03 | $110.90 | $110.90 | $108.41 | $108.65 | $108.65 | 224,959 |
| 2021-09-02 | $114.31 | $115.00 | $111.09 | $111.46 | $111.46 | 311,917 |
| 2021-09-01 | $111.97 | $114.90 | $111.45 | $113.93 | $113.93 | 386,712 |
| 2021-08-31 | $112.80 | $113.25 | $109.68 | $111.54 | $111.54 | 377,171 |
| 2021-08-30 | $112.74 | $113.13 | $110.68 | $112.26 | $112.26 | 262,252 |
| 2021-08-27 | $110.13 | $113.13 | $110.10 | $112.23 | $112.23 | 289,739 |
| 2021-08-26 | $112.01 | $112.90 | $108.79 | $109.67 | $109.67 | 223,936 |
| 2021-08-25 | $111.66 | $113.86 | $110.36 | $112.13 | $112.13 | 263,585 |
| 2021-08-24 | $110.18 | $113.86 | $109.07 | $111.18 | $111.18 | 246,543 |
| 2021-08-23 | $109.06 | $109.35 | $106.28 | $109.13 | $109.13 | 181,611 |
| 2021-08-20 | $107.24 | $109.62 | $107.24 | $109.06 | $109.06 | 204,569 |
| 2021-08-19 | $107.41 | $108.72 | $106.07 | $107.05 | $107.05 | 260,361 |
| 2021-08-18 | $109.50 | $111.08 | $107.84 | $108.83 | $108.83 | 299,666 |
| 2021-08-17 | $113.46 | $114.48 | $108.69 | $110.02 | $110.02 | 301,022 |
| 2021-08-16 | $112.82 | $115.62 | $112.30 | $115.00 | $115.00 | 180,232 |
| 2021-08-13 | $113.62 | $113.98 | $112.07 | $113.61 | $113.61 | 141,499 |
| 2021-08-12 | $113.84 | $114.67 | $111.39 | $112.98 | $112.98 | 245,794 |
| 2021-08-11 | $109.41 | $113.77 | $108.47 | $113.61 | $113.61 | 253,043 |
| 2021-08-10 | $106.85 | $111.02 | $106.37 | $109.75 | $109.75 | 343,364 |
| 2021-08-09 | $108.56 | $109.16 | $106.55 | $106.85 | $106.85 | 402,345 |
| 2021-08-06 | $109.92 | $110.50 | $108.08 | $109.11 | $109.11 | 388,572 |
| 2021-08-05 | $108.96 | $110.03 | $108.41 | $109.03 | $109.03 | 232,134 |
| 2021-08-04 | $110.51 | $111.27 | $108.29 | $109.08 | $109.08 | 335,418 |
| 2021-08-03 | $109.39 | $111.44 | $108.34 | $111.08 | $111.08 | 459,104 |
| 2021-08-02 | $109.45 | $110.56 | $108.57 | $109.17 | $109.17 | 294,742 |
| 2021-07-30 | $107.50 | $109.85 | $106.40 | $108.58 | $108.58 | 381,516 |
| 2021-07-29 | $104.65 | $109.62 | $102.02 | $106.90 | $106.90 | 949,188 |
| 2021-07-28 | $96.84 | $97.88 | $94.48 | $95.69 | $95.69 | 493,553 |
| 2021-07-27 | $95.23 | $96.83 | $94.35 | $96.63 | $96.63 | 395,906 |
| 2021-07-26 | $96.58 | $97.67 | $95.09 | $95.95 | $95.95 | 396,948 |
| 2021-07-23 | $92.48 | $96.49 | $92.48 | $96.32 | $96.32 | 292,473 |
| 2021-07-22 | $91.25 | $92.13 | $89.74 | $91.83 | $91.83 | 213,937 |
| 2021-07-21 | $92.66 | $94.32 | $92.00 | $92.76 | $92.76 | 292,819 |
| 2021-07-20 | $89.13 | $92.62 | $88.41 | $91.91 | $91.91 | 453,657 |
| 2021-07-19 | $87.05 | $89.78 | $86.67 | $88.30 | $88.30 | 314,319 |
| 2021-07-16 | $90.11 | $91.41 | $88.17 | $88.33 | $88.33 | 318,809 |
| 2021-07-15 | $90.31 | $91.32 | $88.19 | $89.65 | $89.65 | 303,179 |
| 2021-07-14 | $91.66 | $92.38 | $89.91 | $90.52 | $90.52 | 181,329 |
| 2021-07-13 | $92.08 | $92.27 | $90.18 | $90.59 | $90.59 | 313,871 |
| 2021-07-12 | $91.78 | $92.88 | $91.00 | $92.75 | $92.75 | 259,270 |
| 2021-07-09 | $91.71 | $93.88 | $91.71 | $92.61 | $92.61 | 240,545 |
| 2021-07-08 | $92.27 | $93.49 | $89.84 | $90.94 | $90.94 | 270,125 |
| 2021-07-07 | $92.53 | $95.33 | $92.50 | $94.63 | $94.63 | 230,803 |
| 2021-07-06 | $95.41 | $95.41 | $91.25 | $92.66 | $92.66 | 233,308 |
| 2021-07-02 | $96.75 | $97.30 | $95.02 | $95.16 | $95.16 | 198,113 |
| 2021-07-01 | $94.15 | $96.96 | $93.23 | $96.51 | $96.51 | 337,912 |
| 2021-06-30 | $93.68 | $94.58 | $93.12 | $94.08 | $94.08 | 238,701 |
| 2021-06-29 | $93.75 | $96.27 | $93.50 | $94.59 | $94.59 | 234,144 |
| 2021-06-28 | $92.11 | $94.03 | $91.66 | $93.76 | $93.76 | 327,587 |
| 2021-06-25 | $93.40 | $94.13 | $91.84 | $91.84 | $91.84 | 850,624 |
| 2021-06-24 | $93.03 | $93.47 | $91.53 | $93.11 | $93.11 | 286,297 |
| 2021-06-23 | $95.50 | $95.56 | $93.17 | $93.44 | $93.44 | 317,929 |
| 2021-06-22 | $95.50 | $96.33 | $94.34 | $95.13 | $95.13 | 273,467 |
| 2021-06-21 | $95.93 | $97.07 | $94.45 | $95.46 | $95.46 | 330,545 |
| 2021-06-18 | $93.79 | $96.68 | $93.52 | $95.19 | $95.19 | 510,440 |
| 2021-06-17 | $93.48 | $96.23 | $92.93 | $94.68 | $94.68 | 421,080 |
| 2021-06-16 | $95.67 | $95.97 | $93.96 | $94.11 | $94.11 | 398,564 |
| 2021-06-15 | $95.59 | $96.90 | $94.88 | $96.17 | $96.17 | 369,100 |
| 2021-06-14 | $98.07 | $99.12 | $94.83 | $95.29 | $95.29 | 501,569 |
| 2021-06-11 | $97.63 | $99.29 | $97.04 | $98.60 | $98.60 | 260,330 |
| 2021-06-10 | $100.31 | $100.87 | $96.00 | $97.18 | $97.18 | 626,538 |
| 2021-06-09 | $105.46 | $105.72 | $101.08 | $101.42 | $101.42 | 425,370 |
| 2021-06-08 | $104.55 | $105.37 | $103.86 | $104.83 | $104.83 | 197,904 |
| 2021-06-07 | $104.35 | $104.64 | $103.16 | $104.13 | $104.13 | 241,223 |
| 2021-06-04 | $103.92 | $104.87 | $102.17 | $104.33 | $104.33 | 234,853 |
| 2021-06-03 | $104.23 | $104.45 | $101.69 | $103.26 | $103.26 | 255,779 |
| 2021-06-02 | $107.13 | $107.13 | $103.95 | $104.91 | $104.91 | 358,984 |
| 2021-06-01 | $108.43 | $109.00 | $106.25 | $107.01 | $107.01 | 481,990 |
| 2021-05-28 | $109.35 | $109.50 | $107.08 | $107.67 | $107.67 | 254,146 |
| 2021-05-27 | $109.49 | $109.75 | $108.07 | $108.38 | $108.38 | 347,095 |
| 2021-05-26 | $106.79 | $109.09 | $105.97 | $108.66 | $108.66 | 414,140 |
| 2021-05-25 | $105.99 | $108.57 | $105.99 | $106.25 | $106.25 | 325,698 |
| 2021-05-24 | $106.84 | $106.98 | $105.14 | $105.94 | $105.94 | 226,143 |
| 2021-05-21 | $108.14 | $109.53 | $105.08 | $105.76 | $105.76 | 267,194 |
| 2021-05-20 | $106.09 | $108.22 | $105.88 | $107.55 | $107.55 | 267,801 |
| 2021-05-19 | $105.37 | $108.31 | $103.71 | $106.78 | $106.78 | 357,482 |
| 2021-05-18 | $111.86 | $112.00 | $108.02 | $108.15 | $108.15 | 349,462 |
| 2021-05-17 | $111.81 | $112.22 | $109.08 | $111.86 | $111.86 | 320,381 |
| 2021-05-14 | $112.52 | $113.17 | $110.65 | $112.68 | $112.68 | 327,850 |
| 2021-05-13 | $106.25 | $111.90 | $106.25 | $111.27 | $111.27 | 448,129 |
| 2021-05-12 | $112.02 | $112.12 | $105.23 | $105.83 | $105.83 | 936,138 |
| 2021-05-11 | $116.02 | $116.02 | $111.64 | $113.10 | $113.10 | 697,846 |
| 2021-05-10 | $116.44 | $120.19 | $115.28 | $118.15 | $118.15 | 806,466 |
| 2021-05-07 | $112.22 | $116.80 | $111.13 | $116.61 | $116.61 | 520,731 |
| 2021-05-06 | $110.83 | $111.86 | $109.17 | $111.82 | $111.82 | 455,225 |
| 2021-05-05 | $111.97 | $111.97 | $108.21 | $110.16 | $110.16 | 468,900 |
| 2021-05-04 | $108.03 | $110.45 | $106.76 | $110.31 | $110.31 | 483,014 |
| 2021-05-03 | $107.29 | $108.25 | $105.49 | $107.89 | $107.89 | 561,871 |
| 2021-04-30 | $105.85 | $108.25 | $104.56 | $106.39 | $106.39 | 530,303 |
| 2021-04-29 | $100.50 | $107.41 | $98.60 | $107.00 | $107.00 | 1,165,252 |
| 2021-04-28 | $95.17 | $96.34 | $94.32 | $95.81 | $95.81 | 336,339 |
| 2021-04-27 | $96.60 | $97.69 | $94.98 | $95.01 | $95.01 | 318,960 |
| 2021-04-26 | $94.79 | $96.18 | $94.17 | $95.69 | $95.69 | 218,082 |
| 2021-04-23 | $93.58 | $94.68 | $92.80 | $93.95 | $93.95 | 311,325 |
| 2021-04-22 | $93.90 | $94.18 | $91.74 | $92.86 | $92.86 | 360,351 |
| 2021-04-21 | $93.65 | $95.06 | $93.58 | $93.74 | $93.74 | 413,573 |
| 2021-04-20 | $98.17 | $98.60 | $92.17 | $93.78 | $93.78 | 427,537 |
| 2021-04-19 | $100.00 | $100.00 | $96.66 | $97.93 | $97.93 | 348,589 |
| 2021-04-16 | $96.06 | $99.21 | $96.03 | $98.79 | $98.79 | 391,725 |
| 2021-04-15 | $95.60 | $95.77 | $94.42 | $95.36 | $95.36 | 198,061 |
| 2021-04-14 | $94.84 | $95.85 | $93.45 | $94.81 | $94.81 | 211,698 |
| 2021-04-13 | $94.75 | $95.07 | $92.16 | $94.14 | $94.14 | 291,089 |
| 2021-04-12 | $95.12 | $95.90 | $93.87 | $94.87 | $94.87 | 247,610 |
| 2021-04-09 | $92.14 | $95.25 | $91.45 | $95.12 | $95.12 | 226,064 |
| 2021-04-08 | $93.74 | $93.90 | $91.41 | $92.41 | $92.41 | 370,323 |
| 2021-04-07 | $94.67 | $95.46 | $92.50 | $93.38 | $93.38 | 275,481 |
| 2021-04-06 | $94.52 | $95.99 | $93.75 | $94.27 | $94.27 | 384,380 |
| 2021-04-05 | $94.43 | $95.54 | $93.16 | $94.12 | $94.12 | 328,958 |
| 2021-04-01 | $92.91 | $94.49 | $92.09 | $94.30 | $94.30 | 440,068 |
| 2021-03-31 | $92.55 | $93.50 | $91.60 | $91.92 | $91.92 | 429,551 |
| 2021-03-30 | $89.23 | $92.70 | $88.44 | $92.08 | $92.08 | 514,739 |
| 2021-03-29 | $91.87 | $93.50 | $89.13 | $89.86 | $89.86 | 399,820 |
| 2021-03-26 | $89.97 | $92.74 | $88.88 | $92.64 | $92.64 | 262,599 |
| 2021-03-25 | $85.19 | $89.35 | $84.05 | $88.98 | $88.98 | 360,944 |
| 2021-03-24 | $86.71 | $89.28 | $86.24 | $86.30 | $86.30 | 312,313 |
| 2021-03-23 | $88.57 | $89.12 | $85.41 | $85.77 | $85.77 | 367,003 |
| 2021-03-22 | $88.58 | $89.38 | $86.79 | $88.67 | $88.67 | 199,298 |
| 2021-03-19 | $87.13 | $89.45 | $85.71 | $87.86 | $87.86 | 868,415 |
| 2021-03-18 | $92.89 | $92.89 | $86.39 | $86.68 | $86.68 | 468,500 |
| 2021-03-17 | $89.35 | $94.02 | $88.14 | $93.96 | $93.96 | 393,755 |
| 2021-03-16 | $90.56 | $92.43 | $89.94 | $90.06 | $90.06 | 349,564 |
| 2021-03-15 | $88.86 | $90.42 | $88.11 | $90.41 | $90.41 | 436,971 |
| 2021-03-12 | $88.29 | $89.70 | $86.70 | $89.26 | $89.26 | 409,111 |
| 2021-03-11 | $90.99 | $92.21 | $89.00 | $90.50 | $90.50 | 364,498 |
| 2021-03-10 | $88.16 | $91.33 | $87.79 | $90.29 | $90.29 | 474,100 |
| 2021-03-09 | $89.43 | $90.00 | $87.11 | $87.65 | $87.65 | 334,253 |
| 2021-03-08 | $87.43 | $90.35 | $87.20 | $88.15 | $88.15 | 427,854 |
| 2021-03-05 | $83.67 | $87.20 | $80.83 | $87.03 | $87.03 | 437,945 |
| 2021-03-04 | $83.13 | $85.77 | $79.80 | $82.39 | $82.39 | 542,529 |
| 2021-03-03 | $85.51 | $85.51 | $82.18 | $83.14 | $83.14 | 409,245 |
| 2021-03-02 | $84.72 | $85.38 | $82.76 | $85.12 | $85.12 | 510,111 |
| 2021-03-01 | $85.29 | $86.97 | $84.32 | $84.67 | $84.67 | 480,959 |
| 2021-02-26 | $83.26 | $85.57 | $82.36 | $84.31 | $84.31 | 431,409 |
| 2021-02-25 | $85.77 | $85.83 | $81.76 | $82.15 | $82.15 | 543,411 |
| 2021-02-24 | $82.14 | $86.93 | $80.12 | $86.63 | $86.63 | 579,606 |
| 2021-02-23 | $81.17 | $82.55 | $79.40 | $82.31 | $82.31 | 833,846 |
| 2021-02-22 | $84.62 | $84.77 | $81.56 | $82.08 | $82.08 | 760,758 |
| 2021-02-19 | $83.39 | $85.02 | $82.80 | $84.57 | $84.57 | 370,039 |
| 2021-02-18 | $84.41 | $85.00 | $82.74 | $82.82 | $82.82 | 376,096 |
| 2021-02-17 | $83.51 | $84.84 | $81.82 | $83.93 | $83.93 | 1,095,292 |
| 2021-02-16 | $86.84 | $86.84 | $83.93 | $84.50 | $84.50 | 875,114 |
| 2021-02-12 | $87.35 | $88.82 | $86.69 | $87.14 | $87.14 | 335,805 |
| 2021-02-11 | $89.22 | $91.45 | $88.46 | $88.47 | $88.47 | 998,775 |
| 2021-02-10 | $88.02 | $89.72 | $85.46 | $88.83 | $88.83 | 468,235 |
| 2021-02-09 | $90.25 | $91.26 | $87.84 | $88.05 | $88.05 | 332,126 |
| 2021-02-08 | $87.68 | $90.50 | $87.30 | $90.19 | $90.19 | 422,056 |
| 2021-02-05 | $86.27 | $87.70 | $84.84 | $87.00 | $87.00 | 477,046 |
| 2021-02-04 | $85.49 | $86.99 | $84.01 | $85.62 | $85.62 | 342,663 |
| 2021-02-03 | $84.48 | $85.72 | $83.37 | $85.30 | $85.30 | 496,937 |
| 2021-02-02 | $83.25 | $84.44 | $80.62 | $84.17 | $84.17 | 643,980 |
| 2021-02-01 | $81.07 | $83.06 | $79.00 | $82.70 | $82.70 | 588,654 |
| 2021-01-29 | $82.02 | $83.98 | $80.03 | $80.26 | $80.26 | 804,485 |
| 2021-01-28 | $91.49 | $93.10 | $85.71 | $86.02 | $86.02 | 1,578,372 |
| 2021-01-27 | $92.13 | $95.40 | $91.19 | $93.31 | $93.31 | 746,238 |
| 2021-01-26 | $96.86 | $97.94 | $91.34 | $94.00 | $94.00 | 697,905 |
| 2021-01-25 | $95.99 | $97.49 | $93.39 | $96.08 | $96.08 | 565,860 |
| 2021-01-22 | $91.02 | $95.52 | $89.50 | $95.29 | $95.29 | 885,478 |
| 2021-01-21 | $91.11 | $94.39 | $91.01 | $91.86 | $91.86 | 553,629 |
| 2021-01-20 | $85.81 | $92.19 | $85.25 | $91.10 | $91.10 | 784,169 |
| 2021-01-19 | $83.17 | $85.29 | $82.81 | $85.19 | $85.19 | 460,501 |
| 2021-01-15 | $81.34 | $82.78 | $80.50 | $82.03 | $82.03 | 412,887 |
| 2021-01-14 | $81.93 | $83.32 | $81.11 | $82.01 | $82.01 | 317,412 |
| 2021-01-13 | $83.85 | $86.55 | $81.60 | $81.81 | $81.81 | 372,751 |
| 2021-01-12 | $82.19 | $83.38 | $81.30 | $83.02 | $83.02 | 582,402 |
| 2021-01-11 | $79.39 | $82.43 | $78.52 | $81.83 | $81.83 | 559,390 |
| 2021-01-08 | $85.00 | $85.07 | $79.87 | $80.16 | $80.16 | 395,376 |
| 2021-01-07 | $81.24 | $84.83 | $80.98 | $84.45 | $84.45 | 568,361 |
| 2021-01-06 | $79.15 | $81.27 | $78.00 | $80.87 | $80.87 | 897,139 |
| 2021-01-05 | $81.50 | $81.85 | $79.50 | $80.28 | $80.28 | 720,397 |
| 2021-01-04 | $83.48 | $83.92 | $80.30 | $82.10 | $82.10 | 442,974 |
| 2020-12-31 | $85.52 | $85.52 | $82.70 | $82.82 | $82.82 | 343,071 |
| 2020-12-30 | $86.30 | $86.99 | $85.31 | $85.59 | $85.59 | 192,200 |
| 2020-12-29 | $86.29 | $86.62 | $84.35 | $85.75 | $85.75 | 228,848 |
| 2020-12-28 | $89.00 | $89.05 | $85.63 | $85.71 | $85.71 | 289,712 |
| 2020-12-24 | $86.26 | $88.60 | $85.10 | $88.47 | $88.47 | 153,219 |
| 2020-12-23 | $87.31 | $87.46 | $84.68 | $85.89 | $85.89 | 346,113 |
| 2020-12-22 | $85.86 | $86.90 | $84.76 | $86.85 | $86.85 | 361,625 |
| 2020-12-21 | $85.75 | $87.18 | $84.51 | $86.26 | $86.26 | 584,564 |
| 2020-12-18 | $88.75 | $89.57 | $86.40 | $87.60 | $87.60 | 1,203,913 |
| 2020-12-17 | $85.62 | $90.31 | $85.52 | $88.26 | $88.26 | 1,028,695 |
| 2020-12-16 | $86.00 | $86.00 | $84.18 | $84.92 | $84.92 | 701,262 |
| 2020-12-15 | $85.99 | $86.79 | $84.75 | $85.15 | $85.15 | 495,577 |
| 2020-12-14 | $87.28 | $88.22 | $84.97 | $85.00 | $85.00 | 343,048 |
| 2020-12-11 | $85.72 | $86.88 | $85.22 | $86.30 | $86.30 | 200,936 |
| 2020-12-10 | $85.45 | $87.06 | $85.08 | $86.19 | $86.19 | 283,607 |
| 2020-12-09 | $89.14 | $89.37 | $85.45 | $86.28 | $86.28 | 314,197 |
| 2020-12-08 | $90.01 | $90.36 | $86.49 | $88.28 | $88.28 | 543,279 |
| 2020-12-07 | $88.41 | $91.44 | $86.93 | $91.08 | $91.08 | 336,474 |
| 2020-12-04 | $89.93 | $90.00 | $86.22 | $88.08 | $88.08 | 426,829 |
| 2020-12-03 | $85.76 | $90.69 | $85.76 | $90.02 | $90.02 | 435,783 |
| 2020-12-02 | $88.59 | $88.59 | $85.04 | $85.27 | $85.27 | 598,996 |
| 2020-12-01 | $91.50 | $91.50 | $87.70 | $88.83 | $88.83 | 769,872 |
| 2020-11-30 | $91.49 | $91.54 | $87.15 | $90.15 | $90.15 | 448,601 |
| 2020-11-27 | $91.57 | $92.49 | $89.43 | $92.30 | $92.30 | 179,434 |
| 2020-11-25 | $90.54 | $92.62 | $89.52 | $91.80 | $91.80 | 358,159 |
| 2020-11-24 | $93.24 | $93.28 | $89.97 | $90.30 | $90.30 | 345,220 |
| 2020-11-23 | $90.42 | $93.06 | $90.42 | $92.39 | $92.39 | 257,630 |
| 2020-11-20 | $92.00 | $93.14 | $89.76 | $89.83 | $89.83 | 376,046 |
| 2020-11-19 | $91.73 | $93.18 | $90.98 | $92.42 | $92.42 | 485,188 |
| 2020-11-18 | $90.13 | $92.80 | $89.64 | $91.06 | $91.06 | 462,388 |
| 2020-11-17 | $89.97 | $92.00 | $88.70 | $90.35 | $90.35 | 450,554 |
| 2020-11-16 | $90.93 | $91.00 | $88.00 | $90.10 | $90.10 | 461,656 |
| 2020-11-13 | $89.41 | $91.85 | $88.64 | $89.96 | $89.96 | 328,862 |
| 2020-11-12 | $90.72 | $91.97 | $87.11 | $88.27 | $88.27 | 462,275 |
| 2020-11-11 | $90.74 | $91.31 | $88.25 | $90.73 | $90.73 | 450,282 |
| 2020-11-10 | $84.95 | $91.78 | $83.81 | $90.10 | $90.10 | 668,457 |
| 2020-11-09 | $94.77 | $95.80 | $83.37 | $83.52 | $83.52 | 856,475 |
| 2020-11-06 | $96.51 | $96.51 | $91.50 | $92.56 | $92.56 | 378,800 |
| 2020-11-05 | $97.73 | $98.74 | $95.65 | $96.56 | $96.56 | 244,298 |
| 2020-11-04 | $90.74 | $97.73 | $89.89 | $96.81 | $96.81 | 599,741 |
| 2020-11-03 | $88.91 | $90.39 | $87.88 | $89.20 | $89.20 | 391,590 |
| 2020-11-02 | $89.01 | $90.97 | $86.71 | $88.00 | $88.00 | 562,539 |
| 2020-10-30 | $88.74 | $90.54 | $85.54 | $87.09 | $87.09 | 417,159 |
| 2020-10-29 | $92.04 | $92.87 | $88.04 | $89.00 | $89.00 | 303,840 |
| 2020-10-28 | $89.72 | $94.18 | $88.65 | $92.05 | $92.05 | 433,122 |
| 2020-10-27 | $94.45 | $94.81 | $91.57 | $92.16 | $92.16 | 432,665 |
| 2020-10-26 | $98.19 | $98.66 | $93.27 | $94.52 | $94.52 | 646,461 |
| 2020-10-23 | $97.51 | $100.50 | $95.20 | $100.26 | $100.26 | 608,245 |
| 2020-10-22 | $104.41 | $104.41 | $95.63 | $96.34 | $96.34 | 990,379 |
| 2020-10-21 | $109.23 | $109.51 | $101.41 | $103.29 | $103.29 | 674,991 |
| 2020-10-20 | $110.41 | $111.48 | $108.10 | $108.31 | $108.31 | 358,591 |
| 2020-10-19 | $112.11 | $113.05 | $109.44 | $110.03 | $110.03 | 221,949 |
| 2020-10-16 | $115.50 | $116.58 | $111.48 | $111.60 | $111.60 | 268,728 |
| 2020-10-15 | $111.15 | $115.76 | $110.67 | $114.98 | $114.98 | 209,904 |
| 2020-10-14 | $114.01 | $114.55 | $111.40 | $113.03 | $113.03 | 203,444 |
| 2020-10-13 | $112.94 | $114.12 | $107.06 | $113.24 | $113.24 | 391,112 |
| 2020-10-12 | $113.50 | $115.49 | $112.23 | $114.99 | $114.99 | 229,462 |
| 2020-10-09 | $113.60 | $114.39 | $111.37 | $112.72 | $112.72 | 354,117 |
| 2020-10-08 | $108.67 | $113.14 | $108.65 | $111.64 | $111.64 | 356,835 |
| 2020-10-07 | $112.49 | $113.31 | $107.20 | $109.23 | $109.23 | 425,621 |
| 2020-10-06 | $114.24 | $115.15 | $109.00 | $109.87 | $109.87 | 404,265 |
| 2020-10-05 | $116.07 | $117.06 | $111.04 | $113.08 | $113.08 | 431,819 |
| 2020-10-02 | $110.73 | $116.31 | $110.45 | $115.01 | $115.01 | 309,365 |
| 2020-10-01 | $112.26 | $113.94 | $110.41 | $113.39 | $113.39 | 391,076 |
| 2020-09-30 | $106.64 | $111.99 | $106.64 | $110.39 | $110.39 | 650,281 |
| 2020-09-29 | $107.97 | $109.10 | $106.29 | $106.63 | $106.63 | 297,189 |
| 2020-09-28 | $104.32 | $108.43 | $104.00 | $107.97 | $107.97 | 405,904 |
| 2020-09-25 | $101.79 | $103.92 | $101.08 | $102.00 | $102.00 | 256,760 |
| 2020-09-24 | $101.42 | $104.08 | $99.49 | $102.31 | $102.31 | 272,529 |
| 2020-09-23 | $107.40 | $108.78 | $101.44 | $101.59 | $101.59 | 489,667 |
| 2020-09-22 | $101.89 | $107.69 | $101.30 | $107.30 | $107.30 | 428,538 |
| 2020-09-21 | $100.41 | $102.13 | $97.00 | $101.73 | $101.73 | 370,964 |
| 2020-09-18 | $102.60 | $103.30 | $98.88 | $101.01 | $101.01 | 792,504 |
| 2020-09-17 | $101.58 | $103.11 | $99.05 | $101.76 | $101.76 | 342,770 |
| 2020-09-16 | $102.12 | $104.99 | $101.07 | $103.50 | $103.50 | 383,699 |
| 2020-09-15 | $100.03 | $102.69 | $99.44 | $100.84 | $100.84 | 475,225 |
| 2020-09-14 | $100.66 | $101.81 | $98.58 | $100.05 | $100.05 | 284,851 |
| 2020-09-11 | $99.11 | $101.05 | $98.37 | $99.50 | $99.50 | 309,823 |
| 2020-09-10 | $99.52 | $100.98 | $97.90 | $98.39 | $98.39 | 403,092 |
| 2020-09-09 | $95.42 | $99.45 | $95.10 | $98.90 | $98.90 | 338,153 |
| 2020-09-08 | $91.57 | $95.51 | $90.80 | $94.51 | $94.51 | 410,071 |
| 2020-09-04 | $95.65 | $96.93 | $89.36 | $93.30 | $93.30 | 407,798 |
| 2020-09-03 | $100.05 | $100.05 | $93.83 | $94.80 | $94.80 | 345,876 |
| 2020-09-02 | $101.46 | $101.46 | $97.32 | $99.47 | $99.47 | 298,090 |
| 2020-09-01 | $95.25 | $100.86 | $94.55 | $100.80 | $100.80 | 469,783 |
| 2020-08-31 | $99.00 | $99.24 | $95.20 | $96.03 | $96.03 | 451,882 |
| 2020-08-28 | $99.40 | $100.38 | $98.25 | $98.90 | $98.90 | 300,648 |
| 2020-08-27 | $101.72 | $102.35 | $98.17 | $98.45 | $98.45 | 351,354 |
| 2020-08-26 | $103.58 | $103.58 | $100.49 | $100.68 | $100.68 | 305,702 |
| 2020-08-25 | $104.73 | $104.73 | $101.51 | $103.11 | $103.11 | 301,862 |
| 2020-08-24 | $105.28 | $105.35 | $103.04 | $103.98 | $103.98 | 289,911 |
| 2020-08-21 | $101.21 | $105.33 | $100.47 | $104.54 | $104.54 | 371,031 |
| 2020-08-20 | $101.61 | $104.75 | $100.77 | $102.02 | $102.02 | 223,285 |
| 2020-08-19 | $103.82 | $103.82 | $102.00 | $102.88 | $102.88 | 230,621 |
| 2020-08-18 | $104.00 | $106.99 | $102.89 | $103.54 | $103.54 | 625,110 |
| 2020-08-17 | $99.34 | $103.68 | $99.12 | $102.89 | $102.89 | 277,382 |
| 2020-08-14 | $99.50 | $99.50 | $97.67 | $98.83 | $98.83 | 349,842 |
| 2020-08-13 | $98.89 | $100.99 | $98.08 | $100.17 | $100.17 | 269,103 |
| 2020-08-12 | $99.15 | $99.71 | $97.52 | $99.58 | $99.58 | 312,953 |
| 2020-08-11 | $102.58 | $103.19 | $97.82 | $97.94 | $97.94 | 503,994 |
| 2020-08-10 | $100.67 | $105.50 | $100.51 | $101.81 | $101.81 | 296,958 |
| 2020-08-07 | $99.91 | $101.18 | $97.92 | $99.96 | $99.96 | 349,987 |
| 2020-08-06 | $101.58 | $103.28 | $100.33 | $100.59 | $100.59 | 397,053 |
| 2020-08-05 | $100.81 | $102.48 | $99.48 | $101.61 | $101.61 | 376,377 |
| 2020-08-04 | $101.36 | $103.23 | $99.25 | $99.58 | $99.58 | 398,942 |
| 2020-08-03 | $99.58 | $102.77 | $99.17 | $102.15 | $102.15 | 532,558 |
| 2020-07-31 | $99.77 | $99.90 | $96.34 | $99.18 | $99.18 | 603,595 |
| 2020-07-30 | $101.06 | $102.18 | $99.92 | $100.05 | $100.05 | 507,942 |
| 2020-07-29 | $98.16 | $103.32 | $97.84 | $102.99 | $102.99 | 584,079 |
| 2020-07-28 | $98.73 | $100.84 | $97.44 | $97.82 | $97.82 | 780,991 |
| 2020-07-27 | $92.23 | $98.08 | $91.75 | $98.01 | $98.01 | 641,528 |
| 2020-07-24 | $89.44 | $92.20 | $88.46 | $91.38 | $91.38 | 495,769 |
| 2020-07-23 | $95.00 | $98.00 | $87.64 | $89.50 | $89.50 | 1,170,749 |
| 2020-07-22 | $84.41 | $90.80 | $84.29 | $89.35 | $89.35 | 696,878 |
| 2020-07-21 | $85.88 | $86.57 | $84.50 | $84.97 | $84.97 | 431,841 |
| 2020-07-20 | $82.97 | $84.16 | $81.68 | $84.01 | $84.01 | 335,046 |
| 2020-07-17 | $84.50 | $85.36 | $82.83 | $83.13 | $83.13 | 430,000 |
| 2020-07-16 | $82.71 | $84.38 | $81.56 | $83.77 | $83.77 | 369,400 |
| 2020-07-15 | $82.61 | $82.79 | $79.55 | $82.21 | $82.21 | 353,400 |
| 2020-07-14 | $76.85 | $79.71 | $75.85 | $79.55 | $79.55 | 310,700 |
| 2020-07-13 | $80.77 | $81.93 | $77.00 | $77.11 | $77.11 | 421,900 |
| 2020-07-10 | $78.34 | $80.36 | $77.75 | $79.39 | $79.39 | 253,800 |
| 2020-07-09 | $82.90 | $83.78 | $77.23 | $77.90 | $77.90 | 464,800 |
| 2020-07-08 | $77.31 | $83.36 | $77.31 | $82.20 | $82.20 | 811,800 |
| 2020-07-07 | $75.32 | $78.55 | $75.20 | $77.03 | $77.03 | 597,200 |
| 2020-07-06 | $75.76 | $76.36 | $74.15 | $76.29 | $76.29 | 239,200 |
| 2020-07-02 | $75.33 | $75.44 | $73.33 | $73.48 | $73.48 | 247,600 |
| 2020-07-01 | $76.06 | $76.36 | $73.01 | $73.33 | $73.33 | 375,700 |
| 2020-06-30 | $73.59 | $76.43 | $73.20 | $76.12 | $76.12 | 420,600 |
| 2020-06-29 | $70.75 | $74.41 | $70.02 | $73.60 | $73.60 | 521,500 |
| 2020-06-26 | $72.15 | $72.15 | $70.07 | $70.61 | $70.61 | 530,689 |
| 2020-06-25 | $71.00 | $72.36 | $68.19 | $72.27 | $72.27 | 585,737 |
| 2020-06-24 | $74.81 | $75.31 | $71.31 | $73.19 | $73.19 | 467,153 |
| 2020-06-23 | $76.31 | $76.69 | $74.65 | $76.45 | $76.45 | 305,788 |
| 2020-06-22 | $72.68 | $75.32 | $72.29 | $75.28 | $75.28 | 375,476 |
| 2020-06-19 | $75.60 | $75.60 | $72.25 | $73.42 | $73.42 | 776,655 |
| 2020-06-18 | $74.05 | $75.21 | $72.64 | $74.36 | $74.36 | 389,500 |
| 2020-06-17 | $76.98 | $78.19 | $74.90 | $75.46 | $75.46 | 273,308 |
| 2020-06-16 | $78.49 | $78.70 | $74.03 | $77.21 | $77.21 | 531,155 |
| 2020-06-15 | $66.68 | $74.50 | $66.28 | $74.39 | $74.39 | 509,582 |
| 2020-06-12 | $70.82 | $71.72 | $67.14 | $70.21 | $70.21 | 397,972 |
| 2020-06-11 | $71.78 | $72.78 | $66.90 | $67.09 | $67.09 | 644,950 |
| 2020-06-10 | $74.42 | $76.72 | $72.54 | $74.96 | $74.96 | 300,647 |
| 2020-06-09 | $73.08 | $76.05 | $72.96 | $75.16 | $75.16 | 419,798 |
| 2020-06-08 | $77.89 | $79.26 | $74.49 | $75.13 | $75.13 | 361,068 |
| 2020-06-05 | $75.28 | $77.04 | $74.15 | $76.33 | $76.33 | 550,232 |
| 2020-06-04 | $75.05 | $77.19 | $73.43 | $73.66 | $73.66 | 332,932 |
| 2020-06-03 | $74.12 | $76.57 | $73.25 | $76.18 | $76.18 | 323,539 |
| 2020-06-02 | $71.87 | $73.08 | $70.63 | $72.26 | $72.26 | 335,075 |
| 2020-06-01 | $70.21 | $72.97 | $68.94 | $70.67 | $70.67 | 363,219 |
| 2020-05-29 | $70.53 | $73.02 | $69.48 | $69.50 | $69.50 | 631,985 |
| 2020-05-28 | $78.14 | $78.43 | $71.05 | $71.27 | $71.27 | 634,844 |
| 2020-05-27 | $73.23 | $76.32 | $72.86 | $76.10 | $76.10 | 484,398 |
| 2020-05-26 | $72.48 | $73.17 | $70.33 | $71.10 | $71.10 | 470,613 |
| 2020-05-22 | $67.37 | $69.08 | $66.18 | $68.67 | $68.67 | 259,291 |
| 2020-05-21 | $64.71 | $68.00 | $64.71 | $66.77 | $66.77 | 282,087 |
| 2020-05-20 | $67.15 | $67.95 | $63.47 | $64.80 | $64.80 | 428,905 |
| 2020-05-19 | $63.77 | $67.36 | $62.55 | $65.38 | $65.38 | 526,111 |
| 2020-05-18 | $60.91 | $65.16 | $60.82 | $64.63 | $64.63 | 545,208 |
| 2020-05-15 | $54.40 | $57.93 | $53.48 | $56.86 | $56.86 | 359,577 |
| 2020-05-14 | $51.94 | $54.64 | $50.18 | $54.61 | $54.61 | 315,810 |
| 2020-05-13 | $55.44 | $55.60 | $52.92 | $53.78 | $53.78 | 567,796 |
| 2020-05-12 | $58.24 | $58.24 | $56.02 | $56.02 | $56.02 | 446,160 |
| 2020-05-11 | $58.14 | $59.02 | $56.83 | $58.06 | $58.06 | 484,456 |
| 2020-05-08 | $57.87 | $59.70 | $56.41 | $59.50 | $59.50 | 364,474 |
| 2020-05-07 | $55.99 | $56.70 | $55.43 | $56.22 | $56.22 | 425,868 |
| 2020-05-06 | $55.46 | $56.21 | $54.39 | $54.70 | $54.70 | 436,531 |
| 2020-05-05 | $54.76 | $56.60 | $54.33 | $55.11 | $55.11 | 573,744 |
| 2020-05-04 | $50.42 | $53.99 | $49.86 | $53.54 | $53.54 | 582,275 |
| 2020-05-01 | $49.78 | $52.04 | $49.39 | $51.95 | $51.95 | 495,440 |
| 2020-04-30 | $51.98 | $53.81 | $51.17 | $52.56 | $52.56 | 912,508 |
| 2020-04-29 | $50.88 | $55.14 | $50.06 | $53.56 | $53.56 | 688,097 |
| 2020-04-28 | $47.33 | $48.63 | $46.66 | $48.33 | $48.33 | 656,046 |
| 2020-04-27 | $43.13 | $45.29 | $42.72 | $44.68 | $44.68 | 495,043 |
| 2020-04-24 | $40.88 | $43.40 | $40.39 | $42.60 | $42.60 | 508,804 |
| 2020-04-23 | $39.42 | $41.08 | $38.35 | $40.40 | $40.40 | 681,873 |
| 2020-04-22 | $39.99 | $40.24 | $38.49 | $39.16 | $39.16 | 379,154 |
| 2020-04-21 | $37.28 | $38.88 | $36.99 | $38.53 | $38.53 | 662,801 |
| 2020-04-20 | $40.11 | $41.57 | $38.65 | $39.25 | $39.25 | 460,987 |
| 2020-04-17 | $41.44 | $42.97 | $40.70 | $42.12 | $42.12 | 438,345 |
| 2020-04-16 | $39.00 | $40.27 | $38.29 | $39.31 | $39.31 | 553,235 |
| 2020-04-15 | $39.88 | $40.28 | $38.27 | $39.12 | $39.12 | 380,007 |
| 2020-04-14 | $42.93 | $43.98 | $40.95 | $42.42 | $42.42 | 413,577 |
| 2020-04-13 | $46.48 | $46.48 | $39.69 | $41.29 | $41.29 | 570,112 |
| 2020-04-09 | $47.22 | $50.70 | $45.34 | $46.96 | $46.96 | 643,076 |
| 2020-04-08 | $41.50 | $45.32 | $40.96 | $45.10 | $45.10 | 669,810 |
| 2020-04-07 | $41.82 | $43.08 | $39.30 | $40.50 | $40.50 | 1,001,684 |
| 2020-04-06 | $34.86 | $39.00 | $34.32 | $38.67 | $38.67 | 764,900 |
| 2020-04-03 | $30.77 | $32.63 | $30.25 | $32.03 | $32.03 | 913,875 |
| 2020-04-02 | $31.55 | $32.29 | $28.94 | $30.85 | $30.85 | 675,629 |
| 2020-04-01 | $34.25 | $34.84 | $31.70 | $31.85 | $31.85 | 604,040 |
| 2020-03-31 | $37.80 | $38.27 | $35.82 | $36.51 | $36.51 | 599,079 |
| 2020-03-30 | $39.04 | $39.10 | $36.87 | $38.07 | $38.07 | 496,253 |
| 2020-03-27 | $41.59 | $42.90 | $39.26 | $39.31 | $39.31 | 509,371 |
| 2020-03-26 | $42.77 | $43.97 | $40.42 | $43.68 | $43.68 | 737,197 |
| 2020-03-25 | $35.31 | $43.00 | $35.04 | $42.11 | $42.11 | 721,707 |
| 2020-03-24 | $31.69 | $35.35 | $31.05 | $35.31 | $35.31 | 818,079 |
| 2020-03-23 | $30.68 | $30.98 | $28.07 | $29.24 | $29.24 | 700,736 |
| 2020-03-20 | $30.13 | $33.32 | $29.10 | $31.25 | $31.25 | 1,042,181 |
| 2020-03-19 | $26.76 | $30.60 | $25.53 | $29.51 | $29.51 | 656,171 |
| 2020-03-18 | $31.61 | $32.83 | $25.24 | $27.29 | $27.29 | 1,039,981 |
| 2020-03-17 | $35.90 | $36.25 | $30.65 | $34.02 | $34.02 | 1,353,212 |
| 2020-03-16 | $41.32 | $41.32 | $35.00 | $35.35 | $35.35 | 952,265 |
| 2020-03-13 | $47.34 | $47.82 | $41.14 | $46.82 | $46.82 | 927,168 |
| 2020-03-12 | $50.00 | $50.00 | $42.47 | $44.68 | $44.68 | 1,289,821 |
| 2020-03-11 | $57.63 | $58.47 | $53.39 | $54.01 | $54.01 | 922,725 |
| 2020-03-10 | $58.73 | $59.73 | $55.72 | $59.38 | $59.38 | 970,265 |
| 2020-03-09 | $63.80 | $64.42 | $57.27 | $57.35 | $57.35 | 1,011,331 |
| 2020-03-06 | $66.43 | $67.70 | $64.53 | $67.18 | $67.18 | 789,558 |
| 2020-03-05 | $69.15 | $70.27 | $67.98 | $68.84 | $68.84 | 517,660 |
| 2020-03-04 | $68.55 | $70.63 | $67.55 | $70.56 | $70.56 | 459,893 |
| 2020-03-03 | $65.18 | $68.34 | $64.75 | $67.34 | $67.34 | 770,226 |
| 2020-03-02 | $63.86 | $65.30 | $62.89 | $65.21 | $65.21 | 514,973 |
| 2020-02-28 | $63.94 | $65.53 | $62.30 | $63.46 | $63.46 | 1,200,538 |
| 2020-02-27 | $65.02 | $67.53 | $63.60 | $65.40 | $65.40 | 654,238 |
| 2020-02-26 | $68.34 | $68.49 | $66.02 | $66.04 | $66.04 | 386,834 |
| 2020-02-25 | $71.97 | $72.03 | $68.57 | $68.83 | $68.83 | 460,954 |
| 2020-02-24 | $71.03 | $72.73 | $71.03 | $71.71 | $71.71 | 350,086 |
| 2020-02-21 | $72.47 | $73.57 | $72.24 | $72.61 | $72.61 | 549,253 |
| 2020-02-20 | $71.89 | $72.69 | $70.70 | $72.53 | $72.53 | 315,677 |
| 2020-02-19 | $71.75 | $72.63 | $71.44 | $71.69 | $71.69 | 440,610 |
| 2020-02-18 | $71.22 | $72.36 | $66.89 | $71.77 | $71.77 | 475,082 |
| 2020-02-14 | $73.00 | $73.00 | $71.03 | $72.19 | $72.19 | 421,824 |
| 2020-02-13 | $71.81 | $73.15 | $71.81 | $72.89 | $72.89 | 226,891 |
| 2020-02-12 | $72.57 | $72.94 | $72.04 | $72.56 | $72.56 | 403,184 |
| 2020-02-11 | $73.18 | $73.21 | $72.02 | $72.43 | $72.43 | 426,941 |
| 2020-02-10 | $72.71 | $73.24 | $72.59 | $72.63 | $72.63 | 454,273 |
| 2020-02-07 | $72.84 | $73.73 | $72.50 | $72.71 | $72.71 | 297,883 |
| 2020-02-06 | $72.73 | $73.47 | $72.68 | $72.80 | $72.80 | 395,489 |
| 2020-02-05 | $71.10 | $73.27 | $70.08 | $72.45 | $72.45 | 599,829 |
| 2020-02-04 | $73.00 | $73.59 | $71.22 | $71.22 | $71.22 | 813,983 |
| 2020-02-03 | $71.25 | $73.01 | $71.08 | $72.29 | $72.29 | 835,218 |
| 2020-01-31 | $73.14 | $73.35 | $70.46 | $70.96 | $70.96 | 1,082,136 |
| 2020-01-30 | $73.99 | $76.38 | $71.41 | $73.36 | $73.36 | 1,934,969 |
| 2020-01-29 | $70.85 | $71.35 | $67.91 | $69.45 | $69.45 | 972,969 |
| 2020-01-28 | $69.32 | $71.87 | $69.32 | $70.91 | $70.91 | 701,892 |
| 2020-01-27 | $67.38 | $68.68 | $67.38 | $67.95 | $67.95 | 454,426 |
| 2020-01-24 | $68.68 | $68.90 | $67.16 | $67.67 | $67.67 | 291,076 |
| 2020-01-23 | $67.50 | $69.34 | $67.22 | $68.53 | $68.53 | 499,920 |
| 2020-01-22 | $67.52 | $68.31 | $67.08 | $67.26 | $67.26 | 324,066 |
| 2020-01-21 | $65.95 | $67.25 | $65.77 | $67.22 | $67.22 | 323,838 |
| 2020-01-17 | $66.96 | $67.07 | $65.77 | $65.94 | $65.94 | 283,251 |
| 2020-01-16 | $66.94 | $67.15 | $65.61 | $66.27 | $66.27 | 347,286 |
| 2020-01-15 | $64.55 | $66.93 | $64.55 | $66.76 | $66.76 | 568,055 |
| 2020-01-14 | $64.52 | $64.86 | $64.05 | $64.52 | $64.52 | 441,333 |
| 2020-01-13 | $63.55 | $64.51 | $63.55 | $64.30 | $64.30 | 694,556 |
| 2020-01-10 | $63.36 | $64.51 | $62.95 | $63.82 | $63.82 | 482,697 |
| 2020-01-09 | $63.95 | $64.64 | $63.40 | $63.77 | $63.77 | 653,347 |
| 2020-01-08 | $63.57 | $64.77 | $63.49 | $63.61 | $63.61 | 832,410 |
| 2020-01-07 | $62.06 | $63.25 | $62.06 | $63.05 | $63.05 | 1,124,984 |
| 2020-01-06 | $61.25 | $62.87 | $61.16 | $61.99 | $61.99 | 468,708 |
| 2020-01-03 | $60.85 | $62.17 | $60.85 | $61.82 | $61.82 | 458,542 |
| 2020-01-02 | $61.60 | $62.01 | $60.84 | $61.49 | $61.49 | 689,288 |
| 2019-12-31 | $60.98 | $61.89 | $60.80 | $61.11 | $61.11 | 328,467 |
| 2019-12-30 | $61.33 | $61.42 | $60.43 | $61.26 | $61.26 | 397,317 |
| 2019-12-27 | $61.96 | $62.15 | $61.18 | $61.41 | $61.41 | 315,836 |
| 2019-12-26 | $62.47 | $62.86 | $61.54 | $61.79 | $61.79 | 184,657 |
| 2019-12-24 | $61.91 | $62.55 | $61.76 | $62.47 | $62.47 | 101,969 |
| 2019-12-23 | $62.99 | $63.44 | $61.84 | $61.95 | $61.95 | 395,426 |
| 2019-12-20 | $61.85 | $63.29 | $61.85 | $62.99 | $62.99 | 1,168,437 |
| 2019-12-19 | $62.18 | $62.32 | $61.00 | $61.69 | $61.69 | 950,000 |
| 2019-12-18 | $63.24 | $63.62 | $61.95 | $62.33 | $62.33 | 850,700 |
| 2019-12-17 | $63.80 | $65.13 | $62.71 | $62.91 | $62.91 | 599,897 |
| 2019-12-16 | $64.79 | $64.81 | $63.43 | $63.53 | $63.53 | 755,845 |
| 2019-12-13 | $64.27 | $64.79 | $63.91 | $64.64 | $64.64 | 417,675 |
| 2019-12-12 | $66.55 | $66.91 | $64.19 | $64.22 | $64.22 | 556,225 |
| 2019-12-11 | $66.18 | $67.08 | $65.91 | $67.01 | $67.01 | 189,632 |
| 2019-12-10 | $66.07 | $66.67 | $65.78 | $66.28 | $66.28 | 286,001 |
| 2019-12-09 | $65.59 | $66.51 | $65.17 | $66.26 | $66.26 | 387,770 |
| 2019-12-06 | $66.28 | $66.79 | $65.40 | $65.67 | $65.67 | 538,623 |
| 2019-12-05 | $66.40 | $67.31 | $66.40 | $67.01 | $67.01 | 443,194 |
| 2019-12-04 | $65.52 | $66.58 | $65.32 | $66.32 | $66.32 | 408,057 |
| 2019-12-03 | $65.08 | $65.60 | $64.62 | $65.39 | $65.39 | 381,746 |
| 2019-12-02 | $66.37 | $66.37 | $65.16 | $65.38 | $65.38 | 463,612 |
| 2019-11-29 | $66.89 | $67.36 | $66.48 | $66.54 | $66.54 | 178,087 |
| 2019-11-27 | $67.56 | $68.50 | $67.03 | $67.25 | $67.25 | 356,749 |
| 2019-11-26 | $66.91 | $68.14 | $66.91 | $67.58 | $67.58 | 643,987 |
| 2019-11-25 | $66.68 | $68.24 | $66.27 | $67.10 | $67.10 | 448,028 |
| 2019-11-22 | $67.41 | $68.48 | $66.58 | $66.60 | $66.60 | 496,150 |
| 2019-11-21 | $68.81 | $68.95 | $66.90 | $67.32 | $67.32 | 563,765 |
| 2019-11-20 | $70.62 | $71.20 | $68.70 | $68.90 | $68.90 | 1,022,167 |
| 2019-11-19 | $72.12 | $72.45 | $70.74 | $70.86 | $70.86 | 550,723 |
| 2019-11-18 | $70.74 | $72.52 | $70.74 | $71.84 | $71.84 | 384,187 |
| 2019-11-15 | $70.94 | $71.47 | $70.45 | $70.56 | $70.56 | 398,096 |
| 2019-11-14 | $69.68 | $71.23 | $69.66 | $70.90 | $70.90 | 346,538 |
| 2019-11-13 | $69.32 | $70.30 | $69.32 | $70.00 | $70.00 | 485,918 |
| 2019-11-12 | $69.69 | $70.26 | $68.34 | $69.51 | $69.51 | 400,200 |
| 2019-11-11 | $67.76 | $69.39 | $67.72 | $69.10 | $69.10 | 403,401 |
| 2019-11-08 | $67.46 | $68.66 | $67.43 | $67.72 | $67.72 | 370,077 |
| 2019-11-07 | $69.00 | $69.00 | $66.48 | $67.43 | $67.43 | 665,703 |
| 2019-11-06 | $68.07 | $69.07 | $67.03 | $68.81 | $68.81 | 545,280 |
| 2019-11-05 | $69.85 | $70.12 | $67.30 | $67.87 | $67.87 | 766,294 |
| 2019-11-04 | $73.09 | $73.09 | $69.55 | $69.85 | $69.85 | 566,556 |
| 2019-11-01 | $72.50 | $73.68 | $71.90 | $72.93 | $72.93 | 378,761 |
| 2019-10-31 | $72.43 | $72.43 | $70.99 | $72.09 | $72.09 | 541,722 |
| 2019-10-30 | $71.90 | $72.34 | $69.79 | $72.31 | $72.31 | 492,265 |
| 2019-10-29 | $71.95 | $73.05 | $71.55 | $71.97 | $71.97 | 515,632 |
| 2019-10-28 | $75.35 | $75.35 | $72.03 | $72.18 | $72.18 | 625,292 |
| 2019-10-25 | $75.72 | $76.83 | $74.96 | $75.11 | $75.11 | 377,305 |
| 2019-10-24 | $74.93 | $76.43 | $74.06 | $76.38 | $76.38 | 398,224 |
| 2019-10-23 | $71.54 | $74.52 | $68.71 | $74.38 | $74.38 | 1,096,132 |
| 2019-10-22 | $75.39 | $75.67 | $74.22 | $75.07 | $75.07 | 787,413 |
| 2019-10-21 | $75.40 | $76.39 | $74.62 | $74.80 | $74.80 | 623,478 |
| 2019-10-18 | $74.44 | $75.37 | $74.14 | $75.00 | $75.00 | 472,145 |
| 2019-10-17 | $74.85 | $75.08 | $74.32 | $74.47 | $74.47 | 376,407 |
| 2019-10-16 | $72.77 | $74.33 | $72.66 | $74.01 | $74.01 | 490,568 |
| 2019-10-15 | $71.59 | $72.83 | $71.59 | $72.71 | $72.71 | 335,654 |
| 2019-10-14 | $70.75 | $71.57 | $70.69 | $71.36 | $71.36 | 253,608 |
| 2019-10-11 | $71.24 | $71.76 | $70.61 | $70.76 | $70.76 | 287,136 |
| 2019-10-10 | $72.00 | $72.19 | $70.10 | $70.60 | $70.60 | 674,706 |
| 2019-10-09 | $72.03 | $72.52 | $71.43 | $71.83 | $71.83 | 401,751 |
| 2019-10-08 | $71.93 | $72.67 | $71.21 | $71.68 | $71.68 | 422,540 |
| 2019-10-07 | $71.90 | $72.56 | $71.47 | $72.18 | $72.18 | 305,744 |
| 2019-10-04 | $70.13 | $72.44 | $70.13 | $72.28 | $72.28 | 439,801 |
| 2019-10-03 | $70.14 | $70.39 | $69.33 | $69.96 | $69.96 | 403,727 |
| 2019-10-02 | $70.49 | $70.66 | $68.95 | $69.95 | $69.95 | 304,364 |
| 2019-10-01 | $70.52 | $70.90 | $69.36 | $70.26 | $70.26 | 257,478 |
| 2019-09-30 | $69.12 | $70.57 | $69.12 | $70.35 | $70.35 | 338,560 |
| 2019-09-27 | $70.60 | $70.79 | $68.94 | $69.12 | $69.12 | 407,626 |
| 2019-09-26 | $71.29 | $71.78 | $70.00 | $70.51 | $70.51 | 381,806 |
| 2019-09-25 | $70.58 | $71.19 | $69.79 | $70.97 | $70.97 | 440,864 |
| 2019-09-24 | $70.76 | $71.65 | $70.17 | $70.20 | $70.20 | 508,462 |
| 2019-09-23 | $70.09 | $71.23 | $69.63 | $70.47 | $70.47 | 451,076 |
| 2019-09-20 | $70.76 | $71.13 | $70.11 | $70.30 | $70.30 | 559,356 |
| 2019-09-19 | $70.85 | $71.32 | $70.09 | $70.59 | $70.59 | 527,585 |
| 2019-09-18 | $69.80 | $71.06 | $68.79 | $70.65 | $70.65 | 570,628 |
| 2019-09-17 | $68.46 | $70.40 | $68.28 | $69.49 | $69.49 | 555,678 |
| 2019-09-16 | $68.63 | $69.05 | $67.14 | $68.12 | $68.12 | 585,972 |
| 2019-09-13 | $68.26 | $69.57 | $67.77 | $68.86 | $68.86 | 587,408 |
| 2019-09-12 | $67.14 | $69.18 | $67.08 | $67.83 | $67.83 | 643,073 |
| 2019-09-11 | $66.55 | $68.00 | $65.71 | $66.96 | $66.96 | 605,451 |
| 2019-09-10 | $65.77 | $65.80 | $63.66 | $64.92 | $64.92 | 550,691 |
| 2019-09-09 | $65.16 | $65.77 | $64.45 | $65.70 | $65.70 | 419,046 |
| 2019-09-06 | $65.46 | $65.98 | $65.19 | $65.33 | $65.33 | 386,174 |
| 2019-09-05 | $66.47 | $66.97 | $64.96 | $65.45 | $65.45 | 540,638 |
| 2019-09-04 | $65.76 | $67.00 | $65.51 | $65.99 | $65.99 | 499,864 |
| 2019-09-03 | $64.70 | $65.91 | $64.46 | $65.33 | $65.33 | 388,590 |
| 2019-08-30 | $65.10 | $65.62 | $64.60 | $65.34 | $65.34 | 597,027 |
| 2019-08-29 | $65.21 | $65.83 | $64.28 | $64.88 | $64.88 | 436,234 |
| 2019-08-28 | $63.83 | $64.96 | $62.98 | $64.71 | $64.71 | 400,891 |
| 2019-08-27 | $65.34 | $65.37 | $63.78 | $64.10 | $64.10 | 527,671 |
| 2019-08-26 | $64.29 | $65.24 | $63.98 | $64.98 | $64.98 | 490,500 |
| 2019-08-23 | $64.85 | $65.86 | $63.87 | $63.97 | $63.97 | 712,742 |
| 2019-08-22 | $65.08 | $65.79 | $64.00 | $65.13 | $65.13 | 611,103 |
| 2019-08-21 | $64.75 | $65.12 | $63.95 | $64.86 | $64.86 | 472,918 |
| 2019-08-20 | $63.45 | $64.74 | $63.09 | $64.20 | $64.20 | 536,921 |
| 2019-08-19 | $62.59 | $63.82 | $61.96 | $63.24 | $63.24 | 597,618 |
| 2019-08-16 | $61.58 | $62.21 | $61.41 | $61.94 | $61.94 | 664,177 |
| 2019-08-15 | $62.45 | $62.64 | $61.28 | $61.30 | $61.30 | 362,079 |
| 2019-08-14 | $62.91 | $63.44 | $61.41 | $62.07 | $62.07 | 568,355 |
| 2019-08-13 | $62.05 | $64.01 | $62.05 | $63.30 | $63.30 | 600,682 |
| 2019-08-12 | $62.20 | $62.40 | $61.62 | $61.90 | $61.90 | 419,464 |
| 2019-08-09 | $63.66 | $63.76 | $62.32 | $62.33 | $62.33 | 384,937 |
| 2019-08-08 | $62.56 | $64.26 | $62.55 | $63.85 | $63.85 | 911,016 |
| 2019-08-07 | $61.46 | $62.79 | $60.77 | $62.50 | $62.50 | 1,688,613 |
| 2019-08-06 | $62.45 | $63.19 | $61.86 | $61.90 | $61.90 | 1,055,998 |
| 2019-08-05 | $63.34 | $64.23 | $62.05 | $62.20 | $62.20 | 666,605 |
| 2019-08-02 | $64.13 | $64.71 | $63.22 | $64.15 | $64.15 | 729,975 |
| 2019-08-01 | $62.60 | $64.52 | $62.06 | $64.13 | $64.13 | 1,257,043 |
| 2019-07-31 | $63.22 | $63.78 | $62.07 | $62.81 | $62.81 | 742,828 |
| 2019-07-30 | $62.62 | $63.89 | $62.58 | $63.31 | $63.31 | 947,315 |
| 2019-07-29 | $64.81 | $64.81 | $62.00 | $62.62 | $62.62 | 904,395 |
| 2019-07-26 | $64.74 | $66.18 | $63.48 | $64.81 | $64.81 | 792,905 |
| 2019-07-25 | $61.00 | $64.37 | $61.00 | $64.27 | $64.27 | 1,790,154 |
| 2019-07-24 | $53.06 | $54.44 | $53.06 | $54.39 | $54.39 | 549,176 |
| 2019-07-23 | $54.37 | $54.37 | $52.66 | $53.18 | $53.18 | 337,929 |
| 2019-07-22 | $54.52 | $54.54 | $53.96 | $54.10 | $54.10 | 203,900 |
| 2019-07-19 | $54.82 | $55.46 | $54.20 | $54.31 | $54.31 | 342,250 |
| 2019-07-18 | $55.04 | $55.43 | $54.29 | $54.85 | $54.85 | 286,595 |
| 2019-07-17 | $55.81 | $55.81 | $54.77 | $54.88 | $54.88 | 252,908 |
| 2019-07-16 | $54.35 | $55.56 | $54.19 | $55.46 | $55.46 | 213,465 |
| 2019-07-15 | $55.30 | $55.66 | $54.23 | $54.55 | $54.55 | 317,991 |
| 2019-07-12 | $54.04 | $55.33 | $53.97 | $55.21 | $55.21 | 257,286 |
| 2019-07-11 | $53.71 | $53.76 | $52.39 | $53.74 | $53.74 | 279,474 |
| 2019-07-10 | $53.35 | $53.67 | $52.30 | $53.53 | $53.53 | 702,738 |
| 2019-07-09 | $53.44 | $53.88 | $52.62 | $52.66 | $52.66 | 283,468 |
| 2019-07-08 | $52.75 | $53.66 | $52.23 | $53.44 | $53.44 | 253,196 |
| 2019-07-05 | $52.74 | $52.89 | $51.96 | $52.23 | $52.23 | 298,707 |
| 2019-07-03 | $52.64 | $53.22 | $52.46 | $52.97 | $52.97 | 110,178 |
| 2019-07-02 | $52.05 | $52.67 | $51.79 | $52.67 | $52.67 | 231,519 |
| 2019-07-01 | $51.67 | $52.31 | $51.21 | $52.03 | $52.03 | 284,693 |
| 2019-06-28 | $50.74 | $51.93 | $50.73 | $51.34 | $51.34 | 579,125 |
| 2019-06-27 | $49.62 | $50.84 | $49.36 | $50.80 | $50.80 | 208,600 |
| 2019-06-26 | $49.23 | $49.57 | $48.63 | $49.21 | $49.21 | 420,893 |
| 2019-06-25 | $51.22 | $51.38 | $49.28 | $49.32 | $49.32 | 429,878 |
| 2019-06-24 | $51.02 | $51.56 | $50.43 | $50.69 | $50.69 | 247,377 |
| 2019-06-21 | $51.64 | $51.70 | $50.67 | $50.78 | $50.78 | 347,892 |
| 2019-06-20 | $51.83 | $52.50 | $51.46 | $52.01 | $52.01 | 307,361 |
| 2019-06-19 | $52.10 | $52.10 | $50.23 | $51.31 | $51.31 | 409,313 |
| 2019-06-18 | $52.61 | $52.97 | $51.88 | $52.23 | $52.23 | 253,399 |
| 2019-06-17 | $52.71 | $53.06 | $51.45 | $52.27 | $52.27 | 209,660 |
| 2019-06-14 | $52.17 | $53.32 | $52.17 | $52.68 | $52.68 | 202,450 |
| 2019-06-13 | $51.94 | $52.68 | $51.85 | $52.30 | $52.30 | 208,258 |
| 2019-06-12 | $51.60 | $52.14 | $51.39 | $51.71 | $51.71 | 152,206 |
| 2019-06-11 | $52.17 | $52.17 | $50.53 | $51.58 | $51.58 | 228,253 |
| 2019-06-10 | $51.86 | $52.24 | $51.56 | $51.91 | $51.91 | 246,131 |
| 2019-06-07 | $51.63 | $52.54 | $51.41 | $51.95 | $51.95 | 240,371 |
| 2019-06-06 | $52.28 | $52.73 | $50.71 | $51.13 | $51.13 | 304,328 |
| 2019-06-05 | $52.11 | $52.37 | $51.46 | $52.03 | $52.03 | 257,700 |
| 2019-06-04 | $51.36 | $51.89 | $50.63 | $51.83 | $51.83 | 449,408 |
| 2019-06-03 | $50.40 | $51.73 | $50.14 | $51.06 | $51.06 | 296,874 |
| 2019-05-31 | $50.01 | $51.00 | $49.73 | $50.10 | $50.10 | 268,214 |
| 2019-05-30 | $50.43 | $50.95 | $49.81 | $50.60 | $50.60 | 254,042 |
| 2019-05-29 | $50.55 | $50.97 | $50.07 | $50.44 | $50.44 | 235,984 |
| 2019-05-28 | $51.33 | $51.67 | $50.73 | $50.75 | $50.75 | 261,121 |
| 2019-05-24 | $50.65 | $51.57 | $50.65 | $51.36 | $51.36 | 148,102 |
| 2019-05-23 | $50.87 | $51.35 | $50.14 | $50.29 | $50.29 | 282,172 |
| 2019-05-22 | $50.59 | $51.60 | $50.34 | $51.18 | $51.18 | 257,536 |
| 2019-05-21 | $50.54 | $51.29 | $50.25 | $51.14 | $51.14 | 268,052 |
| 2019-05-20 | $51.56 | $51.82 | $50.48 | $50.54 | $50.54 | 254,756 |
| 2019-05-17 | $52.28 | $52.68 | $51.77 | $51.78 | $51.78 | 357,281 |
| 2019-05-16 | $52.24 | $53.30 | $52.20 | $52.65 | $52.65 | 375,290 |
| 2019-05-15 | $52.06 | $52.45 | $51.37 | $51.93 | $51.93 | 369,381 |
| 2019-05-14 | $51.24 | $52.68 | $51.16 | $52.37 | $52.37 | 368,913 |
| 2019-05-13 | $51.31 | $51.56 | $50.75 | $51.27 | $51.27 | 325,661 |
| 2019-05-10 | $52.26 | $52.49 | $51.44 | $51.94 | $51.94 | 272,918 |
| 2019-05-09 | $51.27 | $52.53 | $51.13 | $52.37 | $52.37 | 344,483 |
| 2019-05-08 | $52.19 | $52.35 | $51.41 | $51.41 | $51.41 | 136,354 |
| 2019-05-07 | $52.60 | $52.95 | $51.54 | $52.10 | $52.10 | 345,256 |
| 2019-05-06 | $52.13 | $52.89 | $51.79 | $52.69 | $52.69 | 226,909 |
| 2019-05-03 | $52.11 | $53.01 | $51.34 | $52.80 | $52.80 | 256,800 |
| 2019-05-02 | $51.50 | $52.77 | $51.26 | $51.82 | $51.82 | 340,068 |
| 2019-05-01 | $51.70 | $52.82 | $51.28 | $51.63 | $51.63 | 574,424 |
| 2019-04-30 | $51.17 | $51.42 | $50.89 | $51.15 | $51.15 | 379,783 |
| 2019-04-29 | $50.17 | $51.28 | $50.02 | $51.21 | $51.21 | 294,683 |
| 2019-04-26 | $50.75 | $50.79 | $49.65 | $50.14 | $50.14 | 521,643 |
| 2019-04-25 | $50.27 | $51.13 | $48.56 | $50.88 | $50.88 | 527,298 |
| 2019-04-24 | $50.00 | $51.95 | $49.99 | $50.98 | $50.98 | 715,331 |
| 2019-04-23 | $48.74 | $49.90 | $48.57 | $49.74 | $49.74 | 525,458 |
| 2019-04-22 | $49.50 | $49.65 | $48.24 | $48.38 | $48.38 | 357,345 |
| 2019-04-18 | $48.79 | $49.56 | $48.63 | $49.38 | $49.38 | 260,782 |
| 2019-04-17 | $48.81 | $48.83 | $48.16 | $48.72 | $48.72 | 457,308 |
| 2019-04-16 | $48.94 | $48.94 | $48.24 | $48.67 | $48.67 | 286,330 |
| 2019-04-15 | $49.23 | $49.70 | $48.35 | $48.68 | $48.68 | 300,955 |
| 2019-04-12 | $49.70 | $49.83 | $48.90 | $49.05 | $49.05 | 664,535 |
| 2019-04-11 | $48.58 | $49.38 | $48.27 | $49.16 | $49.16 | 256,361 |
| 2019-04-10 | $47.95 | $48.69 | $47.66 | $48.52 | $48.52 | 283,793 |
| 2019-04-09 | $48.17 | $48.57 | $47.60 | $47.70 | $47.70 | 464,816 |
| 2019-04-08 | $47.81 | $48.33 | $47.75 | $48.27 | $48.27 | 341,886 |
| 2019-04-05 | $47.20 | $48.11 | $47.11 | $47.94 | $47.94 | 255,892 |
| 2019-04-04 | $45.70 | $47.18 | $45.60 | $46.93 | $46.93 | 298,511 |
| 2019-04-03 | $45.56 | $46.15 | $45.05 | $45.67 | $45.67 | 295,090 |
| 2019-04-02 | $44.97 | $45.53 | $44.41 | $45.28 | $45.28 | 428,049 |
| 2019-04-01 | $45.04 | $45.04 | $44.00 | $44.87 | $44.87 | 386,022 |
| 2019-03-29 | $45.76 | $46.01 | $44.50 | $44.71 | $44.71 | 465,562 |
| 2019-03-28 | $46.32 | $46.52 | $45.05 | $45.60 | $45.60 | 290,285 |
| 2019-03-27 | $45.59 | $46.66 | $45.04 | $46.21 | $46.21 | 392,198 |
| 2019-03-26 | $44.99 | $44.99 | $44.20 | $44.83 | $44.83 | 461,949 |
| 2019-03-25 | $43.30 | $44.80 | $43.10 | $44.65 | $44.65 | 261,654 |
| 2019-03-22 | $42.89 | $43.88 | $42.78 | $43.31 | $43.31 | 384,249 |
| 2019-03-21 | $41.81 | $43.63 | $41.81 | $43.25 | $43.25 | 411,628 |
| 2019-03-20 | $41.97 | $42.69 | $40.99 | $41.82 | $41.82 | 304,423 |
| 2019-03-19 | $43.34 | $43.49 | $41.86 | $41.97 | $41.97 | 302,434 |
| 2019-03-18 | $43.20 | $43.57 | $42.78 | $43.28 | $43.28 | 259,725 |
| 2019-03-15 | $43.53 | $43.93 | $43.04 | $43.16 | $43.16 | 775,690 |
| 2019-03-14 | $43.53 | $43.93 | $43.23 | $43.39 | $43.39 | 280,651 |
| 2019-03-13 | $43.78 | $44.27 | $43.47 | $43.62 | $43.62 | 305,411 |
| 2019-03-12 | $44.12 | $44.20 | $43.48 | $43.63 | $43.63 | 252,712 |
| 2019-03-11 | $43.35 | $44.14 | $43.35 | $44.05 | $44.05 | 339,222 |
| 2019-03-08 | $43.16 | $44.00 | $42.58 | $43.27 | $43.27 | 259,327 |
| 2019-03-07 | $41.50 | $43.72 | $41.50 | $43.33 | $43.33 | 322,795 |
| 2019-03-06 | $43.04 | $43.37 | $42.50 | $42.52 | $42.52 | 377,576 |
| 2019-03-05 | $43.31 | $43.59 | $42.65 | $43.09 | $43.09 | 609,500 |
| 2019-03-04 | $43.58 | $44.83 | $43.58 | $44.70 | $44.70 | 440,272 |
| 2019-03-01 | $44.26 | $44.41 | $42.62 | $43.48 | $43.48 | 254,535 |
| 2019-02-28 | $44.21 | $44.22 | $43.54 | $43.85 | $43.85 | 341,489 |
| 2019-02-27 | $44.65 | $44.78 | $43.48 | $44.48 | $44.48 | 277,661 |
| 2019-02-26 | $45.49 | $46.00 | $44.63 | $44.68 | $44.68 | 529,663 |
| 2019-02-25 | $46.40 | $46.69 | $45.76 | $45.81 | $45.81 | 346,001 |
| 2019-02-22 | $45.59 | $46.21 | $45.59 | $46.10 | $46.10 | 286,704 |
| 2019-02-21 | $44.64 | $45.56 | $44.21 | $45.50 | $45.50 | 400,939 |
| 2019-02-20 | $45.93 | $45.95 | $44.35 | $44.82 | $44.82 | 562,378 |
| 2019-02-19 | $44.77 | $45.79 | $44.57 | $45.63 | $45.63 | 482,565 |
| 2019-02-15 | $44.22 | $44.98 | $44.22 | $44.79 | $44.79 | 428,427 |
| 2019-02-14 | $43.79 | $44.33 | $43.55 | $43.98 | $43.98 | 387,208 |
| 2019-02-13 | $45.00 | $45.04 | $43.71 | $44.11 | $44.11 | 433,408 |
| 2019-02-12 | $42.94 | $45.01 | $42.94 | $44.98 | $44.98 | 473,457 |
| 2019-02-11 | $43.07 | $43.14 | $42.52 | $42.62 | $42.62 | 397,911 |
| 2019-02-08 | $43.34 | $43.72 | $42.60 | $43.00 | $43.00 | 298,833 |
| 2019-02-07 | $43.50 | $44.13 | $43.33 | $43.65 | $43.65 | 506,053 |
| 2019-02-06 | $45.04 | $45.31 | $43.58 | $43.74 | $43.74 | 353,845 |
| 2019-02-05 | $44.48 | $45.29 | $44.33 | $45.22 | $45.22 | 377,825 |
| 2019-02-04 | $45.07 | $45.37 | $44.24 | $44.47 | $44.47 | 532,394 |
| 2019-02-01 | $44.29 | $46.00 | $44.28 | $44.96 | $44.96 | 744,867 |
| 2019-01-31 | $44.36 | $45.61 | $42.00 | $45.08 | $45.08 | 1,319,441 |
| 2019-01-30 | $40.57 | $41.07 | $39.91 | $40.93 | $40.93 | 275,590 |
| 2019-01-29 | $38.91 | $40.60 | $37.83 | $40.44 | $40.44 | 547,480 |
| 2019-01-28 | $39.34 | $40.09 | $39.19 | $39.40 | $39.40 | 758,925 |
| 2019-01-25 | $40.95 | $42.24 | $39.31 | $39.67 | $39.67 | 1,006,949 |
| 2019-01-24 | $39.64 | $40.54 | $39.64 | $40.36 | $40.36 | 303,420 |
| 2019-01-23 | $39.03 | $39.93 | $38.86 | $39.53 | $39.53 | 369,674 |
| 2019-01-22 | $39.92 | $40.32 | $38.70 | $38.97 | $38.97 | 349,888 |
| 2019-01-18 | $40.63 | $40.81 | $39.87 | $40.24 | $40.24 | 463,721 |
| 2019-01-17 | $39.62 | $40.68 | $39.62 | $40.42 | $40.42 | 396,380 |
| 2019-01-16 | $40.53 | $40.88 | $39.57 | $39.94 | $39.94 | 474,045 |
| 2019-01-15 | $40.70 | $41.04 | $40.24 | $40.55 | $40.55 | 725,089 |
| 2019-01-14 | $41.15 | $41.40 | $40.53 | $40.56 | $40.56 | 464,795 |
| 2019-01-11 | $41.66 | $42.36 | $41.15 | $41.35 | $41.35 | 483,403 |
| 2019-01-10 | $41.32 | $42.39 | $41.03 | $41.76 | $41.76 | 417,176 |
| 2019-01-09 | $41.51 | $42.63 | $40.59 | $42.11 | $42.11 | 603,810 |
| 2019-01-08 | $40.74 | $41.39 | $40.03 | $41.20 | $41.20 | 675,645 |
| 2019-01-07 | $38.91 | $40.41 | $38.43 | $40.20 | $40.20 | 514,807 |
| 2019-01-04 | $37.60 | $38.81 | $37.54 | $38.49 | $38.49 | 407,694 |
| 2019-01-03 | $37.47 | $38.04 | $36.63 | $37.24 | $37.24 | 274,416 |
| 2019-01-02 | $36.23 | $38.18 | $36.03 | $37.68 | $37.68 | 466,815 |
| 2018-12-31 | $36.81 | $37.06 | $35.65 | $36.72 | $36.72 | 273,603 |
| 2018-12-28 | $36.57 | $37.50 | $36.22 | $36.82 | $36.82 | 346,925 |
| 2018-12-27 | $35.01 | $36.54 | $34.74 | $36.53 | $36.53 | 445,674 |
| 2018-12-26 | $34.23 | $35.62 | $33.57 | $35.58 | $35.58 | 277,525 |
| 2018-12-24 | $34.84 | $35.04 | $33.86 | $33.97 | $33.97 | 189,908 |
| 2018-12-21 | $36.72 | $37.18 | $34.88 | $35.00 | $35.00 | 1,271,570 |
| 2018-12-20 | $36.98 | $37.91 | $36.66 | $36.89 | $36.89 | 473,865 |
| 2018-12-19 | $37.54 | $38.49 | $36.94 | $37.01 | $37.01 | 494,372 |
| 2018-12-18 | $36.74 | $38.22 | $36.62 | $37.56 | $37.56 | 424,294 |
| 2018-12-17 | $36.86 | $37.61 | $36.35 | $36.40 | $36.40 | 681,873 |
| 2018-12-14 | $36.63 | $37.83 | $36.63 | $36.97 | $36.97 | 371,196 |
| 2018-12-13 | $37.39 | $37.84 | $36.84 | $37.05 | $37.05 | 327,558 |
| 2018-12-12 | $37.41 | $38.00 | $36.70 | $37.35 | $37.35 | 215,929 |
| 2018-12-11 | $37.58 | $37.60 | $36.82 | $36.92 | $36.92 | 332,734 |
| 2018-12-10 | $37.80 | $38.37 | $36.66 | $36.96 | $36.96 | 564,005 |
| 2018-12-07 | $37.98 | $39.10 | $37.77 | $37.78 | $37.78 | 372,299 |
| 2018-12-06 | $36.55 | $38.19 | $36.48 | $37.92 | $37.92 | 407,959 |
| 2018-12-04 | $38.06 | $38.37 | $36.62 | $37.02 | $37.02 | 591,430 |
| 2018-12-03 | $38.90 | $38.90 | $37.08 | $38.52 | $38.52 | 312,799 |
| 2018-11-30 | $38.23 | $38.55 | $37.79 | $38.25 | $38.25 | 386,826 |
| 2018-11-29 | $38.88 | $39.18 | $38.24 | $38.39 | $38.39 | 427,256 |
| 2018-11-28 | $38.01 | $39.08 | $36.82 | $38.98 | $38.98 | 581,722 |
| 2018-11-27 | $37.94 | $38.56 | $37.81 | $37.90 | $37.90 | 314,295 |
| 2018-11-26 | $38.85 | $38.87 | $37.80 | $38.11 | $38.11 | 472,341 |
| 2018-11-23 | $38.00 | $38.94 | $37.98 | $38.45 | $38.45 | 141,277 |
| 2018-11-21 | $37.82 | $38.96 | $37.81 | $38.25 | $38.25 | 385,631 |
| 2018-11-20 | $36.65 | $38.18 | $36.65 | $37.67 | $37.67 | 892,860 |
| 2018-11-19 | $37.07 | $37.74 | $36.72 | $37.17 | $37.17 | 376,197 |
| 2018-11-16 | $35.79 | $37.39 | $35.79 | $37.15 | $37.15 | 475,439 |
| 2018-11-15 | $36.84 | $36.95 | $34.99 | $36.18 | $36.18 | 1,016,848 |
| 2018-11-14 | $38.68 | $39.30 | $37.64 | $37.73 | $37.73 | 775,429 |
| 2018-11-13 | $37.47 | $38.88 | $37.35 | $38.22 | $38.22 | 989,133 |
| 2018-11-12 | $37.68 | $38.36 | $37.18 | $37.27 | $37.27 | 496,007 |
| 2018-11-09 | $37.97 | $39.01 | $37.90 | $38.01 | $38.01 | 597,686 |
| 2018-11-08 | $37.63 | $38.99 | $36.47 | $38.12 | $38.12 | 777,638 |
| 2018-11-07 | $38.78 | $38.78 | $37.68 | $38.53 | $38.53 | 327,728 |
| 2018-11-06 | $38.19 | $38.75 | $37.55 | $38.35 | $38.35 | 845,429 |
| 2018-11-05 | $38.16 | $38.68 | $37.90 | $38.58 | $38.58 | 632,336 |
| 2018-11-02 | $38.18 | $38.42 | $37.20 | $38.14 | $38.14 | 892,314 |
| 2018-11-01 | $37.45 | $38.64 | $36.92 | $37.91 | $37.91 | 978,110 |
| 2018-10-31 | $37.75 | $37.80 | $36.04 | $37.25 | $37.25 | 1,704,281 |
| 2018-10-30 | $35.04 | $37.33 | $34.78 | $37.14 | $37.14 | 1,641,903 |
| 2018-10-29 | $37.00 | $37.00 | $34.58 | $35.08 | $35.08 | 1,130,190 |
| 2018-10-26 | $35.19 | $37.45 | $34.92 | $36.60 | $36.60 | 1,329,038 |
| 2018-10-25 | $33.55 | $36.33 | $33.07 | $35.87 | $35.87 | 1,881,416 |
| 2018-10-24 | $33.22 | $34.27 | $32.70 | $32.76 | $32.76 | 666,639 |
| 2018-10-23 | $32.04 | $33.84 | $32.02 | $33.28 | $33.28 | 656,410 |
| 2018-10-22 | $33.86 | $33.97 | $32.12 | $32.36 | $32.36 | 672,459 |
| 2018-10-19 | $34.65 | $34.74 | $32.89 | $33.11 | $33.11 | 597,233 |
| 2018-10-18 | $34.24 | $35.50 | $34.10 | $34.46 | $34.46 | 663,422 |
| 2018-10-17 | $34.57 | $34.73 | $33.29 | $34.51 | $34.51 | 1,235,988 |
| 2018-10-16 | $35.49 | $36.16 | $35.05 | $36.00 | $36.00 | 409,988 |
| 2018-10-15 | $34.70 | $35.29 | $34.58 | $35.04 | $35.04 | 559,122 |
| 2018-10-12 | $36.12 | $36.12 | $34.54 | $34.79 | $34.79 | 410,261 |
| 2018-10-11 | $36.04 | $36.83 | $35.54 | $35.56 | $35.56 | 683,166 |
| 2018-10-10 | $37.06 | $37.78 | $36.68 | $36.69 | $36.69 | 618,659 |
| 2018-10-09 | $38.02 | $38.17 | $37.13 | $37.15 | $37.15 | 475,726 |
| 2018-10-08 | $37.59 | $38.26 | $37.54 | $38.13 | $38.13 | 423,647 |
| 2018-10-05 | $37.95 | $38.19 | $36.91 | $37.84 | $37.84 | 697,943 |
| 2018-10-04 | $38.50 | $38.50 | $37.52 | $37.97 | $37.97 | 415,102 |
| 2018-10-03 | $39.97 | $40.02 | $38.48 | $38.77 | $38.77 | 485,692 |
| 2018-10-02 | $39.31 | $40.06 | $39.26 | $39.95 | $39.95 | 760,063 |
| 2018-10-01 | $40.10 | $40.16 | $39.34 | $39.40 | $39.40 | 410,834 |
| 2018-09-28 | $40.25 | $40.95 | $39.83 | $39.90 | $39.90 | 435,304 |
| 2018-09-27 | $41.25 | $41.25 | $40.20 | $40.30 | $40.30 | 457,313 |
| 2018-09-26 | $42.15 | $42.40 | $41.25 | $41.35 | $41.35 | 400,145 |
| 2018-09-25 | $42.15 | $42.20 | $41.65 | $42.15 | $42.15 | 236,938 |
| 2018-09-24 | $42.85 | $42.85 | $41.85 | $41.90 | $41.90 | 339,894 |
| 2018-09-21 | $43.50 | $43.70 | $42.10 | $43.15 | $43.15 | 775,962 |
| 2018-09-20 | $44.60 | $44.60 | $43.10 | $44.05 | $44.05 | 445,596 |
| 2018-09-19 | $44.75 | $45.25 | $44.15 | $44.35 | $44.35 | 331,771 |
| 2018-09-18 | $45.05 | $45.60 | $44.75 | $44.75 | $44.75 | 381,730 |
| 2018-09-17 | $45.00 | $45.40 | $44.85 | $45.00 | $45.00 | 408,605 |
| 2018-09-14 | $44.15 | $45.25 | $43.60 | $45.00 | $45.00 | 341,854 |
| 2018-09-13 | $44.25 | $44.25 | $43.05 | $44.00 | $44.00 | 259,063 |
| 2018-09-12 | $43.85 | $44.32 | $43.60 | $44.20 | $44.20 | 234,235 |
| 2018-09-11 | $42.90 | $44.10 | $42.70 | $43.85 | $43.85 | 204,779 |
| 2018-09-10 | $43.15 | $43.70 | $42.95 | $43.05 | $43.05 | 133,712 |
| 2018-09-07 | $43.30 | $43.30 | $42.48 | $42.95 | $42.95 | 352,121 |
| 2018-09-06 | $43.80 | $44.45 | $43.45 | $43.60 | $43.60 | 330,046 |
| 2018-09-05 | $43.10 | $43.85 | $42.80 | $43.70 | $43.70 | 200,745 |
| 2018-09-04 | $42.95 | $43.35 | $42.65 | $43.10 | $43.10 | 299,284 |
| 2018-08-31 | $42.70 | $43.25 | $42.55 | $43.15 | $43.15 | 366,898 |
| 2018-08-30 | $43.05 | $43.20 | $42.65 | $42.85 | $42.85 | 210,151 |
| 2018-08-29 | $43.45 | $43.60 | $42.90 | $43.15 | $43.15 | 192,615 |
| 2018-08-28 | $43.90 | $43.95 | $43.15 | $43.45 | $43.45 | 143,886 |
| 2018-08-27 | $43.30 | $44.00 | $43.10 | $43.85 | $43.85 | 295,039 |
| 2018-08-24 | $43.30 | $43.62 | $43.00 | $43.20 | $43.20 | 399,919 |
| 2018-08-23 | $43.90 | $43.90 | $42.90 | $43.35 | $43.35 | 199,625 |
| 2018-08-22 | $44.20 | $44.45 | $43.85 | $44.00 | $44.00 | 291,344 |
| 2018-08-21 | $42.70 | $44.40 | $42.40 | $44.30 | $44.30 | 526,127 |
| 2018-08-20 | $42.00 | $42.28 | $41.90 | $42.05 | $42.05 | 290,920 |
| 2018-08-17 | $41.95 | $42.50 | $41.80 | $41.90 | $41.90 | 206,507 |
| 2018-08-16 | $41.80 | $42.73 | $41.80 | $42.20 | $42.20 | 172,428 |
| 2018-08-15 | $41.60 | $41.80 | $41.25 | $41.65 | $41.65 | 152,290 |
| 2018-08-14 | $42.00 | $42.50 | $41.80 | $41.80 | $41.80 | 355,371 |
| 2018-08-13 | $42.95 | $42.95 | $42.00 | $42.00 | $42.00 | 370,001 |
| 2018-08-10 | $43.25 | $43.30 | $42.45 | $43.00 | $43.00 | 398,246 |
| 2018-08-09 | $43.05 | $43.70 | $43.00 | $43.50 | $43.50 | 380,750 |
| 2018-08-08 | $43.20 | $43.40 | $42.75 | $43.05 | $43.05 | 305,309 |
| 2018-08-07 | $42.85 | $43.70 | $42.85 | $43.20 | $43.20 | 758,258 |
| 2018-08-06 | $42.80 | $43.15 | $42.30 | $42.80 | $42.80 | 513,726 |
| 2018-08-03 | $42.95 | $43.25 | $42.65 | $42.80 | $42.80 | 294,002 |
| 2018-08-02 | $42.45 | $43.25 | $42.45 | $42.95 | $42.95 | 765,191 |
| 2018-08-01 | $43.15 | $43.38 | $42.40 | $42.75 | $42.75 | 755,724 |
| 2018-07-31 | $42.70 | $43.50 | $42.00 | $43.15 | $43.15 | 625,220 |
| 2018-07-30 | $42.30 | $43.45 | $42.30 | $42.45 | $42.45 | 794,521 |
| 2018-07-27 | $42.90 | $43.25 | $41.80 | $42.30 | $42.30 | 413,653 |
| 2018-07-26 | $42.35 | $43.00 | $40.80 | $42.80 | $42.80 | 581,520 |
| 2018-07-25 | $42.70 | $42.70 | $40.60 | $41.10 | $41.10 | 560,761 |
| 2018-07-24 | $44.05 | $44.20 | $42.30 | $42.85 | $42.85 | 625,414 |
| 2018-07-23 | $44.85 | $44.93 | $43.70 | $43.90 | $43.90 | 344,199 |
| 2018-07-20 | $46.35 | $46.35 | $44.73 | $44.85 | $44.85 | 253,228 |
| 2018-07-19 | $46.20 | $46.75 | $46.03 | $46.40 | $46.40 | 249,070 |
| 2018-07-18 | $46.60 | $46.65 | $45.70 | $46.25 | $46.25 | 207,869 |
| 2018-07-17 | $45.75 | $47.18 | $45.75 | $46.95 | $46.95 | 324,912 |
| 2018-07-16 | $45.85 | $46.00 | $45.25 | $45.75 | $45.75 | 199,175 |
| 2018-07-13 | $46.15 | $46.45 | $45.70 | $45.85 | $45.85 | 253,489 |
| 2018-07-12 | $46.10 | $46.25 | $44.95 | $46.25 | $46.25 | 219,031 |
| 2018-07-11 | $45.75 | $46.35 | $45.60 | $45.85 | $45.85 | 258,200 |
| 2018-07-10 | $46.40 | $46.70 | $45.65 | $46.20 | $46.20 | 197,045 |
| 2018-07-09 | $45.85 | $46.40 | $45.55 | $46.25 | $46.25 | 447,620 |
| 2018-07-06 | $45.50 | $45.95 | $45.00 | $45.60 | $45.60 | 193,456 |
| 2018-07-05 | $44.90 | $45.60 | $44.40 | $45.45 | $45.45 | 250,387 |
| 2018-07-03 | $44.35 | $44.95 | $43.95 | $44.60 | $44.60 | 128,797 |
| 2018-07-02 | $43.55 | $44.25 | $43.33 | $44.15 | $44.15 | 496,825 |
| 2018-06-29 | $43.35 | $44.08 | $43.15 | $43.95 | $43.95 | 371,332 |
| 2018-06-28 | $42.35 | $42.95 | $42.00 | $42.80 | $42.80 | 309,142 |
| 2018-06-27 | $43.80 | $43.85 | $42.40 | $42.45 | $42.45 | 245,831 |
| 2018-06-26 | $44.25 | $44.50 | $43.35 | $43.85 | $43.85 | 321,391 |
| 2018-06-25 | $43.50 | $43.60 | $42.70 | $43.35 | $43.35 | 410,441 |
| 2018-06-22 | $44.10 | $44.25 | $42.80 | $43.65 | $43.65 | 530,482 |
| 2018-06-21 | $44.45 | $44.70 | $43.60 | $43.95 | $43.95 | 234,231 |
| 2018-06-20 | $44.40 | $44.70 | $43.28 | $44.45 | $44.45 | 223,784 |
| 2018-06-19 | $44.30 | $44.85 | $44.15 | $44.45 | $44.45 | 541,521 |
| 2018-06-18 | $45.00 | $45.50 | $44.05 | $44.40 | $44.40 | 344,345 |
| 2018-06-15 | $45.80 | $46.25 | $45.00 | $45.35 | $45.35 | 611,198 |
| 2018-06-14 | $46.05 | $46.30 | $45.10 | $46.00 | $46.00 | 445,315 |
| 2018-06-13 | $48.30 | $48.30 | $45.40 | $45.90 | $45.90 | 484,325 |
| 2018-06-12 | $48.15 | $48.70 | $47.95 | $48.50 | $48.50 | 310,047 |
| 2018-06-11 | $48.40 | $48.65 | $47.85 | $48.10 | $48.10 | 626,563 |
| 2018-06-08 | $47.05 | $48.65 | $47.05 | $48.15 | $48.15 | 490,033 |
| 2018-06-07 | $46.60 | $47.20 | $46.20 | $47.10 | $47.10 | 375,793 |
| 2018-06-06 | $46.00 | $46.50 | $44.95 | $46.40 | $46.40 | 173,939 |
| 2018-06-05 | $45.65 | $46.25 | $45.65 | $46.00 | $46.00 | 180,277 |
| 2018-06-04 | $45.60 | $46.20 | $45.60 | $45.90 | $45.90 | 200,617 |
| 2018-06-01 | $45.65 | $45.85 | $45.15 | $45.35 | $45.35 | 342,016 |
| 2018-05-31 | $46.00 | $46.00 | $45.05 | $45.25 | $45.25 | 254,570 |
| 2018-05-30 | $46.80 | $47.15 | $45.60 | $45.85 | $45.85 | 471,014 |
| 2018-05-29 | $45.40 | $46.70 | $44.91 | $46.45 | $46.45 | 414,370 |
| 2018-05-25 | $44.20 | $46.05 | $44.10 | $45.90 | $45.90 | 335,306 |
| 2018-05-24 | $44.40 | $45.00 | $43.90 | $44.55 | $44.55 | 276,756 |
| 2018-05-23 | $43.65 | $44.95 | $43.30 | $44.60 | $44.60 | 306,705 |
| 2018-05-22 | $44.90 | $44.90 | $43.75 | $43.80 | $43.80 | 208,249 |
| 2018-05-21 | $45.10 | $45.50 | $44.88 | $45.30 | $45.30 | 318,548 |
| 2018-05-18 | $43.70 | $45.05 | $43.45 | $44.80 | $44.80 | 345,500 |
| 2018-05-17 | $42.40 | $43.90 | $42.40 | $43.70 | $43.70 | 289,540 |
| 2018-05-16 | $41.90 | $42.80 | $41.45 | $42.55 | $42.55 | 505,036 |
| 2018-05-15 | $43.85 | $43.85 | $41.75 | $42.00 | $42.00 | 326,984 |
| 2018-05-14 | $45.15 | $45.45 | $44.05 | $44.25 | $44.25 | 369,268 |
| 2018-05-11 | $44.30 | $44.90 | $43.95 | $44.15 | $44.15 | 292,983 |
| 2018-05-10 | $44.60 | $45.05 | $44.10 | $44.30 | $44.30 | 192,931 |
| 2018-05-09 | $46.25 | $46.35 | $44.15 | $44.45 | $44.45 | 350,019 |
| 2018-05-08 | $46.20 | $46.70 | $45.65 | $46.25 | $46.25 | 206,887 |
| 2018-05-07 | $46.55 | $46.70 | $45.75 | $46.25 | $46.25 | 358,215 |
| 2018-05-04 | $45.65 | $46.73 | $45.25 | $46.45 | $46.45 | 276,014 |
| 2018-05-03 | $44.75 | $45.85 | $44.70 | $45.70 | $45.70 | 280,199 |
| 2018-05-02 | $45.15 | $45.60 | $44.50 | $44.90 | $44.90 | 379,531 |
| 2018-05-01 | $44.25 | $45.20 | $43.75 | $45.20 | $45.20 | 388,599 |
| 2018-04-30 | $46.55 | $46.65 | $44.35 | $44.50 | $44.50 | 276,074 |
| 2018-04-27 | $46.05 | $46.90 | $45.80 | $46.55 | $46.55 | 304,925 |
| 2018-04-26 | $45.10 | $46.53 | $43.50 | $45.80 | $45.80 | 990,883 |
| 2018-04-25 | $42.80 | $43.70 | $42.45 | $43.45 | $43.45 | 424,730 |
| 2018-04-24 | $43.45 | $44.05 | $42.40 | $42.80 | $42.80 | 300,020 |
| 2018-04-23 | $42.90 | $43.50 | $42.50 | $43.00 | $43.00 | 265,789 |
| 2018-04-20 | $43.65 | $44.15 | $42.70 | $42.75 | $42.75 | 351,387 |
| 2018-04-19 | $45.60 | $45.60 | $43.15 | $43.65 | $43.65 | 309,040 |
| 2018-04-18 | $45.90 | $46.20 | $45.63 | $45.85 | $45.85 | 250,543 |
| 2018-04-17 | $45.70 | $45.90 | $45.30 | $45.65 | $45.65 | 252,126 |
| 2018-04-16 | $45.20 | $45.75 | $44.75 | $45.30 | $45.30 | 196,718 |
| 2018-04-13 | $45.15 | $45.20 | $44.20 | $44.80 | $44.80 | 350,594 |
| 2018-04-12 | $45.50 | $45.50 | $44.53 | $44.80 | $44.80 | 156,359 |
| 2018-04-11 | $45.50 | $46.20 | $45.15 | $45.35 | $45.35 | 188,782 |
| 2018-04-10 | $45.90 | $46.23 | $45.28 | $45.90 | $45.90 | 647,405 |
| 2018-04-09 | $46.30 | $46.30 | $45.05 | $45.05 | $45.05 | 319,038 |
| 2018-04-06 | $46.65 | $47.33 | $45.35 | $46.00 | $46.00 | 271,546 |
| 2018-04-05 | $46.25 | $47.25 | $45.90 | $47.15 | $47.15 | 377,771 |
| 2018-04-04 | $43.40 | $46.23 | $43.30 | $45.95 | $45.95 | 478,780 |
| 2018-04-03 | $43.40 | $44.08 | $42.60 | $43.90 | $43.90 | 263,236 |
| 2018-04-02 | $44.95 | $44.95 | $42.30 | $43.05 | $43.05 | 443,898 |
| 2018-03-29 | $44.80 | $45.35 | $44.50 | $45.25 | $45.25 | 448,949 |
| 2018-03-28 | $45.45 | $45.75 | $44.30 | $44.55 | $44.55 | 547,240 |
| 2018-03-27 | $46.20 | $46.55 | $45.25 | $45.60 | $45.60 | 786,935 |
| 2018-03-26 | $45.60 | $46.20 | $44.80 | $46.15 | $46.15 | 322,872 |
| 2018-03-23 | $45.65 | $46.35 | $44.86 | $44.90 | $44.90 | 302,173 |
| 2018-03-22 | $45.50 | $46.55 | $45.15 | $45.20 | $45.20 | 409,198 |
| 2018-03-21 | $45.10 | $46.50 | $44.60 | $46.35 | $46.35 | 374,181 |
| 2018-03-20 | $45.50 | $45.73 | $44.65 | $45.00 | $45.00 | 228,297 |
| 2018-03-19 | $44.85 | $45.08 | $44.15 | $45.00 | $45.00 | 315,940 |
| 2018-03-16 | $44.60 | $45.30 | $44.20 | $45.10 | $45.10 | 571,631 |
| 2018-03-15 | $45.45 | $45.45 | $44.05 | $44.45 | $44.45 | 418,469 |
| 2018-03-14 | $46.60 | $46.60 | $45.10 | $45.20 | $45.20 | 265,091 |
| 2018-03-13 | $45.90 | $46.75 | $45.70 | $46.30 | $46.30 | 529,576 |
| 2018-03-12 | $45.40 | $45.80 | $45.15 | $45.50 | $45.50 | 593,305 |
| 2018-03-09 | $44.45 | $45.40 | $43.80 | $45.35 | $45.35 | 291,150 |
| 2018-03-08 | $45.00 | $45.15 | $43.55 | $44.00 | $44.00 | 410,593 |
| 2018-03-07 | $44.75 | $45.75 | $44.45 | $44.75 | $44.75 | 677,605 |
| 2018-03-06 | $43.80 | $44.75 | $43.25 | $44.75 | $44.75 | 519,135 |
| 2018-03-05 | $43.40 | $43.95 | $42.95 | $43.55 | $43.55 | 630,042 |
| 2018-03-02 | $42.75 | $43.60 | $42.60 | $43.25 | $43.25 | 1,568,647 |
| 2018-03-01 | $42.60 | $43.72 | $42.60 | $43.20 | $43.20 | 514,233 |
| 2018-02-28 | $44.80 | $44.85 | $41.90 | $42.40 | $42.40 | 830,941 |
| 2018-02-27 | $45.70 | $46.36 | $44.70 | $44.80 | $44.80 | 419,505 |
| 2018-02-26 | $45.45 | $45.80 | $44.85 | $45.55 | $45.55 | 187,709 |
| 2018-02-23 | $46.00 | $46.00 | $44.80 | $45.15 | $45.15 | 206,779 |
| 2018-02-22 | $46.25 | $46.55 | $45.68 | $45.80 | $45.80 | 305,994 |
| 2018-02-21 | $46.40 | $47.50 | $46.05 | $46.10 | $46.10 | 256,947 |
| 2018-02-20 | $47.05 | $47.15 | $45.95 | $46.25 | $46.25 | 232,415 |
| 2018-02-16 | $46.40 | $47.40 | $46.40 | $47.20 | $47.20 | 288,297 |
| 2018-02-15 | $47.15 | $47.15 | $45.75 | $46.35 | $46.35 | 328,499 |
| 2018-02-14 | $45.35 | $46.75 | $45.10 | $46.65 | $46.65 | 261,682 |
| 2018-02-13 | $45.20 | $45.65 | $44.85 | $45.40 | $45.40 | 341,917 |
| 2018-02-12 | $45.30 | $45.70 | $44.40 | $45.45 | $45.45 | 401,245 |
| 2018-02-09 | $45.70 | $45.70 | $43.90 | $45.00 | $45.00 | 369,971 |
| 2018-02-08 | $46.85 | $46.90 | $45.00 | $45.00 | $45.00 | 491,884 |
| 2018-02-07 | $47.05 | $48.45 | $46.75 | $46.85 | $46.85 | 298,944 |
| 2018-02-06 | $43.85 | $47.55 | $43.70 | $47.30 | $47.30 | 570,713 |
| 2018-02-05 | $48.30 | $48.70 | $45.10 | $45.20 | $45.20 | 478,793 |
| 2018-02-02 | $50.95 | $50.95 | $48.85 | $48.95 | $48.95 | 581,855 |
| 2018-02-01 | $46.25 | $51.00 | $45.50 | $50.20 | $50.20 | 1,298,611 |
| 2018-01-31 | $48.85 | $49.55 | $47.30 | $47.45 | $47.45 | 483,704 |
| 2018-01-30 | $48.35 | $48.45 | $47.55 | $48.20 | $48.20 | 589,158 |
| 2018-01-29 | $50.30 | $50.60 | $49.05 | $49.05 | $49.05 | 397,843 |
| 2018-01-26 | $50.80 | $51.00 | $50.00 | $50.60 | $50.60 | 307,538 |
| 2018-01-25 | $52.65 | $52.65 | $50.35 | $50.70 | $50.70 | 364,322 |
| 2018-01-24 | $52.65 | $52.90 | $52.10 | $52.40 | $52.40 | 378,756 |
| 2018-01-23 | $52.65 | $52.65 | $51.90 | $52.45 | $52.45 | 271,595 |
| 2018-01-22 | $52.65 | $52.95 | $52.05 | $52.55 | $52.55 | 404,206 |
| 2018-01-19 | $51.95 | $52.25 | $51.45 | $52.15 | $52.15 | 295,912 |
| 2018-01-18 | $52.75 | $52.80 | $51.65 | $51.70 | $51.70 | 195,344 |
| 2018-01-17 | $51.85 | $52.95 | $51.80 | $52.65 | $52.65 | 333,619 |
| 2018-01-16 | $53.20 | $53.55 | $51.25 | $51.35 | $51.35 | 313,400 |
| 2018-01-12 | $53.45 | $53.45 | $52.45 | $52.90 | $52.90 | 441,568 |
| 2018-01-11 | $52.80 | $53.55 | $52.70 | $53.45 | $53.45 | 504,323 |
| 2018-01-10 | $53.40 | $53.50 | $52.10 | $52.25 | $52.25 | 431,578 |
| 2018-01-09 | $54.25 | $54.38 | $53.50 | $53.80 | $53.80 | 548,306 |
| 2018-01-08 | $54.90 | $54.90 | $53.75 | $53.95 | $53.95 | 312,688 |
| 2018-01-05 | $53.60 | $53.65 | $52.85 | $53.65 | $53.65 | 606,418 |
| 2018-01-04 | $54.30 | $54.30 | $52.75 | $53.10 | $53.10 | 288,572 |
| 2018-01-03 | $52.85 | $54.20 | $52.45 | $54.15 | $54.15 | 593,380 |
| 2018-01-02 | $51.80 | $52.70 | $51.55 | $52.50 | $52.50 | 388,567 |
| 2017-12-29 | $51.70 | $52.00 | $51.20 | $51.20 | $51.20 | 295,204 |
| 2017-12-28 | $51.10 | $51.75 | $50.85 | $51.60 | $51.60 | 245,076 |
| 2017-12-27 | $51.00 | $51.55 | $50.86 | $51.00 | $51.00 | 172,613 |
| 2017-12-26 | $50.85 | $51.40 | $50.69 | $51.05 | $51.05 | 234,134 |
| 2017-12-22 | $51.10 | $51.60 | $50.60 | $50.80 | $50.80 | 1,068,880 |
| 2017-12-21 | $50.30 | $50.85 | $50.00 | $50.50 | $50.50 | 298,293 |
| 2017-12-20 | $49.58 | $49.85 | $49.55 | $49.80 | $49.80 | 195,987 |
| 2017-12-19 | $50.55 | $50.75 | $49.40 | $49.55 | $49.55 | 305,993 |
| 2017-12-18 | $51.00 | $51.05 | $50.45 | $50.75 | $50.75 | 413,064 |
| 2017-12-15 | $49.53 | $50.20 | $49.30 | $50.00 | $50.00 | 962,899 |
| 2017-12-14 | $49.90 | $50.05 | $49.15 | $49.20 | $49.20 | 366,886 |
| 2017-12-13 | $50.15 | $50.15 | $49.63 | $49.75 | $49.75 | 365,033 |
| 2017-12-12 | $50.65 | $51.05 | $49.87 | $49.95 | $49.95 | 337,530 |
| 2017-12-11 | $51.60 | $51.90 | $50.50 | $50.65 | $50.65 | 280,158 |
| 2017-12-08 | $51.70 | $51.70 | $51.05 | $51.50 | $51.50 | 535,630 |
| 2017-12-07 | $51.05 | $51.55 | $50.55 | $51.05 | $51.05 | 605,709 |
| 2017-12-06 | $51.70 | $52.25 | $50.95 | $51.10 | $51.10 | 378,353 |
| 2017-12-05 | $53.60 | $53.65 | $51.70 | $51.75 | $51.75 | 458,318 |
| 2017-12-04 | $55.05 | $55.40 | $53.95 | $54.00 | $54.00 | 354,022 |
| 2017-12-01 | $54.85 | $55.00 | $52.40 | $54.20 | $54.20 | 524,572 |
| 2017-11-30 | $54.55 | $55.50 | $54.30 | $54.95 | $54.95 | 456,126 |
| 2017-11-29 | $53.30 | $54.55 | $53.15 | $54.40 | $54.40 | 438,751 |
| 2017-11-28 | $51.60 | $53.10 | $51.45 | $53.05 | $53.05 | 279,932 |
| 2017-11-27 | $51.70 | $51.80 | $51.10 | $51.40 | $51.40 | 239,152 |
| 2017-11-24 | $51.60 | $51.95 | $51.15 | $51.70 | $51.70 | 148,553 |
| 2017-11-22 | $51.35 | $51.55 | $50.55 | $51.30 | $51.30 | 217,620 |
| 2017-11-21 | $50.80 | $51.40 | $50.60 | $51.40 | $51.40 | 289,326 |
| 2017-11-20 | $50.25 | $50.80 | $50.14 | $50.65 | $50.65 | 183,297 |
| 2017-11-17 | $49.35 | $50.95 | $49.35 | $50.05 | $50.05 | 368,541 |
| 2017-11-16 | $50.00 | $50.40 | $49.60 | $49.70 | $49.70 | 213,080 |
| 2017-11-15 | $49.80 | $50.15 | $48.75 | $49.70 | $49.70 | 474,676 |
| 2017-11-14 | $49.05 | $50.10 | $48.95 | $49.95 | $49.95 | 375,906 |
| 2017-11-13 | $48.15 | $49.30 | $48.13 | $49.15 | $49.15 | 677,375 |
| 2017-11-10 | $47.70 | $48.70 | $47.60 | $48.45 | $48.45 | 232,540 |
| 2017-11-09 | $47.35 | $48.30 | $47.30 | $47.85 | $47.85 | 321,505 |
| 2017-11-08 | $47.40 | $48.25 | $46.80 | $47.95 | $47.95 | 297,111 |
| 2017-11-07 | $48.30 | $48.45 | $47.43 | $47.65 | $47.65 | 211,874 |
| 2017-11-06 | $47.45 | $48.30 | $47.10 | $48.15 | $48.15 | 263,553 |
| 2017-11-03 | $47.05 | $47.85 | $46.85 | $47.30 | $47.30 | 265,066 |
| 2017-11-02 | $49.55 | $49.60 | $46.55 | $46.95 | $46.95 | 514,494 |
| 2017-11-01 | $49.10 | $49.65 | $48.85 | $49.35 | $49.35 | 395,769 |
| 2017-10-31 | $48.90 | $49.25 | $48.30 | $48.70 | $48.70 | 454,070 |
| 2017-10-30 | $48.20 | $49.30 | $47.95 | $48.75 | $48.75 | 510,241 |
| 2017-10-27 | $48.80 | $49.30 | $47.35 | $48.15 | $48.15 | 395,200 |
| 2017-10-26 | $49.00 | $49.30 | $48.65 | $48.80 | $48.80 | 457,506 |
| 2017-10-25 | $49.40 | $50.10 | $48.55 | $48.75 | $48.75 | 360,059 |
| 2017-10-24 | $48.85 | $49.68 | $48.85 | $49.45 | $49.45 | 276,731 |
| 2017-10-23 | $48.55 | $48.90 | $48.20 | $48.85 | $48.85 | 199,225 |
| 2017-10-20 | $48.65 | $48.65 | $48.20 | $48.40 | $48.40 | 302,284 |
| 2017-10-19 | $48.00 | $48.30 | $47.25 | $48.25 | $48.25 | 257,470 |
| 2017-10-18 | $48.15 | $48.35 | $47.80 | $48.05 | $48.05 | 241,138 |
| 2017-10-17 | $47.75 | $48.15 | $47.40 | $48.05 | $48.05 | 161,577 |
| 2017-10-16 | $48.40 | $48.55 | $47.90 | $47.95 | $47.95 | 297,957 |
| 2017-10-13 | $48.55 | $48.70 | $48.00 | $48.15 | $48.15 | 348,661 |
| 2017-10-12 | $48.05 | $48.45 | $47.98 | $48.25 | $48.25 | 214,060 |
| 2017-10-11 | $47.35 | $48.10 | $47.35 | $48.00 | $48.00 | 186,823 |
| 2017-10-10 | $47.30 | $47.50 | $46.75 | $47.30 | $47.30 | 160,562 |
| 2017-10-09 | $47.55 | $47.95 | $46.85 | $46.95 | $46.95 | 236,512 |
| 2017-10-06 | $46.80 | $47.70 | $46.80 | $47.55 | $47.55 | 204,925 |
| 2017-10-05 | $46.35 | $47.25 | $46.35 | $47.05 | $47.05 | 266,079 |
| 2017-10-04 | $46.00 | $46.25 | $45.40 | $46.10 | $46.10 | 250,602 |
| 2017-10-03 | $45.50 | $45.90 | $45.05 | $45.85 | $45.85 | 579,617 |
| 2017-10-02 | $44.65 | $44.90 | $44.15 | $44.80 | $44.80 | 203,093 |
| 2017-09-29 | $43.80 | $44.90 | $43.63 | $44.40 | $44.40 | 472,517 |
| 2017-09-28 | $42.60 | $43.55 | $42.55 | $43.55 | $43.55 | 257,422 |
| 2017-09-27 | $42.10 | $42.90 | $41.75 | $42.60 | $42.60 | 229,516 |
| 2017-09-26 | $41.30 | $42.30 | $41.25 | $41.90 | $41.90 | 240,479 |
| 2017-09-25 | $40.30 | $41.15 | $40.30 | $41.10 | $41.10 | 231,408 |
| 2017-09-22 | $40.25 | $40.90 | $40.25 | $40.45 | $40.45 | 216,201 |
| 2017-09-21 | $40.05 | $40.35 | $39.75 | $40.15 | $40.15 | 182,290 |
| 2017-09-20 | $40.95 | $41.05 | $39.90 | $40.00 | $40.00 | 226,148 |
| 2017-09-19 | $41.10 | $41.35 | $40.85 | $41.00 | $41.00 | 199,413 |
| 2017-09-18 | $40.60 | $41.00 | $40.35 | $40.90 | $40.90 | 149,772 |
| 2017-09-15 | $40.85 | $40.85 | $40.00 | $40.50 | $40.50 | 312,116 |
| 2017-09-14 | $40.20 | $40.85 | $39.85 | $40.80 | $40.80 | 233,370 |
| 2017-09-13 | $40.55 | $40.75 | $39.80 | $40.20 | $40.20 | 205,416 |
| 2017-09-12 | $40.10 | $40.73 | $39.70 | $40.65 | $40.65 | 254,165 |
| 2017-09-11 | $40.00 | $40.30 | $39.39 | $40.10 | $40.10 | 220,717 |
| 2017-09-08 | $39.05 | $39.80 | $38.95 | $39.35 | $39.35 | 157,192 |
| 2017-09-07 | $39.65 | $39.70 | $38.80 | $39.05 | $39.05 | 232,808 |
| 2017-09-06 | $40.30 | $40.30 | $39.40 | $39.65 | $39.65 | 190,739 |
| 2017-09-05 | $40.90 | $40.95 | $39.60 | $40.20 | $40.20 | 265,737 |
| 2017-09-01 | $40.80 | $41.15 | $40.65 | $40.90 | $40.90 | 241,789 |
| 2017-08-31 | $40.15 | $40.85 | $40.00 | $40.70 | $40.70 | 283,285 |
| 2017-08-30 | $39.65 | $40.15 | $39.50 | $40.00 | $40.00 | 236,427 |
| 2017-08-29 | $40.35 | $40.50 | $39.35 | $39.55 | $39.55 | 708,168 |
| 2017-08-28 | $41.85 | $41.85 | $40.10 | $40.65 | $40.65 | 381,182 |
| 2017-08-25 | $41.65 | $42.00 | $41.10 | $41.75 | $41.75 | 201,887 |
| 2017-08-24 | $41.25 | $41.50 | $40.85 | $41.10 | $41.10 | 248,903 |
| 2017-08-23 | $41.80 | $42.00 | $41.10 | $41.10 | $41.10 | 243,394 |
| 2017-08-22 | $42.30 | $42.40 | $41.65 | $42.05 | $42.05 | 318,882 |
| 2017-08-21 | $42.00 | $42.50 | $41.85 | $42.30 | $42.30 | 226,850 |
| 2017-08-18 | $42.15 | $42.90 | $42.00 | $42.10 | $42.10 | 315,874 |
| 2017-08-17 | $43.45 | $43.50 | $42.45 | $42.55 | $42.55 | 275,016 |
| 2017-08-16 | $43.25 | $43.65 | $42.95 | $43.55 | $43.55 | 142,418 |
| 2017-08-15 | $43.15 | $43.25 | $42.70 | $43.20 | $43.20 | 90,014 |
| 2017-08-14 | $42.90 | $43.35 | $42.55 | $43.15 | $43.15 | 199,347 |
| 2017-08-11 | $41.85 | $43.00 | $41.61 | $42.60 | $42.60 | 228,646 |
| 2017-08-10 | $43.15 | $43.40 | $42.45 | $42.45 | $42.45 | 248,095 |
| 2017-08-09 | $43.70 | $44.10 | $43.40 | $43.50 | $43.50 | 307,090 |
| 2017-08-08 | $43.85 | $44.40 | $43.50 | $44.10 | $44.10 | 288,363 |
| 2017-08-07 | $43.85 | $43.95 | $43.40 | $43.90 | $43.90 | 118,889 |
| 2017-08-04 | $43.50 | $44.45 | $43.45 | $43.85 | $43.85 | 183,525 |
| 2017-08-03 | $43.90 | $44.30 | $43.25 | $43.50 | $43.50 | 249,435 |
| 2017-08-02 | $43.75 | $44.40 | $43.20 | $44.00 | $44.00 | 334,662 |
| 2017-08-01 | $42.40 | $44.00 | $42.30 | $43.55 | $43.55 | 625,353 |
| 2017-07-31 | $41.30 | $41.75 | $40.70 | $40.75 | $40.75 | 408,449 |
| 2017-07-28 | $41.30 | $41.75 | $40.65 | $41.20 | $41.20 | 208,094 |
| 2017-07-27 | $41.95 | $41.95 | $41.45 | $41.55 | $41.55 | 105,756 |
| 2017-07-26 | $42.10 | $42.20 | $41.50 | $41.85 | $41.85 | 118,795 |
| 2017-07-25 | $41.75 | $42.45 | $41.50 | $42.00 | $42.00 | 187,152 |
| 2017-07-24 | $42.00 | $42.15 | $41.60 | $41.65 | $41.65 | 201,438 |
| 2017-07-21 | $41.80 | $42.35 | $41.50 | $42.10 | $42.10 | 469,058 |
| 2017-07-20 | $42.45 | $42.55 | $41.60 | $41.60 | $41.60 | 336,643 |
| 2017-07-19 | $42.10 | $42.60 | $41.85 | $42.45 | $42.45 | 127,689 |
| 2017-07-18 | $42.25 | $42.45 | $41.40 | $41.90 | $41.90 | 144,144 |
| 2017-07-17 | $42.45 | $42.75 | $42.10 | $42.40 | $42.40 | 93,954 |
| 2017-07-14 | $42.20 | $42.60 | $42.20 | $42.45 | $42.45 | 108,706 |
| 2017-07-13 | $42.30 | $42.70 | $41.95 | $42.25 | $42.25 | 172,488 |
| 2017-07-12 | $42.60 | $43.10 | $42.08 | $42.20 | $42.20 | 109,026 |
| 2017-07-11 | $42.70 | $42.95 | $41.85 | $42.35 | $42.35 | 222,521 |
| 2017-07-10 | $42.65 | $43.30 | $42.40 | $43.05 | $43.05 | 212,751 |
| 2017-07-07 | $41.65 | $42.80 | $41.65 | $42.70 | $42.70 | 137,765 |
| 2017-07-06 | $41.80 | $41.80 | $40.95 | $41.55 | $41.55 | 180,438 |
| 2017-07-05 | $42.00 | $42.15 | $41.45 | $42.05 | $42.05 | 125,028 |
| 2017-07-03 | $42.50 | $42.50 | $42.00 | $42.05 | $42.05 | 84,636 |
| 2017-06-30 | $41.85 | $42.65 | $41.85 | $42.20 | $42.20 | 251,876 |
| 2017-06-29 | $42.40 | $42.40 | $41.20 | $41.70 | $41.70 | 223,508 |
| 2017-06-28 | $41.25 | $42.40 | $41.05 | $42.40 | $42.40 | 254,393 |
| 2017-06-27 | $40.85 | $41.15 | $40.70 | $41.00 | $41.00 | 275,208 |
| 2017-06-26 | $40.85 | $41.10 | $40.75 | $40.90 | $40.90 | 213,466 |
| 2017-06-23 | $40.45 | $41.10 | $40.15 | $40.65 | $40.65 | 280,875 |
| 2017-06-22 | $40.85 | $40.85 | $40.35 | $40.40 | $40.40 | 147,317 |
| 2017-06-21 | $40.80 | $41.15 | $40.50 | $40.80 | $40.80 | 250,121 |
| 2017-06-20 | $41.00 | $41.50 | $40.55 | $40.75 | $40.75 | 509,300 |
| 2017-06-19 | $40.40 | $41.10 | $40.35 | $40.70 | $40.70 | 217,845 |
| 2017-06-16 | $39.95 | $40.50 | $39.90 | $40.25 | $40.25 | 361,386 |
| 2017-06-15 | $40.85 | $41.35 | $40.50 | $40.50 | $40.50 | 199,246 |
| 2017-06-14 | $41.00 | $41.75 | $40.70 | $41.25 | $41.25 | 402,468 |
| 2017-06-13 | $40.45 | $41.05 | $40.25 | $40.95 | $40.95 | 208,920 |
| 2017-06-12 | $40.05 | $40.90 | $40.00 | $40.35 | $40.35 | 283,824 |
| 2017-06-09 | $40.25 | $40.50 | $39.75 | $40.15 | $40.15 | 390,263 |
| 2017-06-08 | $40.40 | $40.85 | $39.90 | $40.10 | $40.10 | 3,272 |
| 2017-06-07 | $40.30 | $40.60 | $40.00 | $40.35 | $40.35 | 2,488 |
| 2017-06-06 | $40.25 | $40.65 | $39.90 | $40.15 | $40.15 | 230,473 |
| 2017-06-05 | $41.10 | $41.10 | $40.30 | $40.50 | $40.50 | 134,105 |
| 2017-06-02 | $40.55 | $41.30 | $40.55 | $41.10 | $41.10 | 248,657 |
| 2017-06-01 | $40.05 | $40.60 | $39.80 | $40.55 | $40.55 | 170,718 |
| 2017-05-31 | $40.60 | $40.60 | $39.50 | $39.90 | $39.90 | 220,879 |
| 2017-05-30 | $40.35 | $40.65 | $39.90 | $40.45 | $40.45 | 229,139 |
| 2017-05-26 | $40.35 | $40.55 | $40.15 | $40.35 | $40.35 | 139,668 |
| 2017-05-25 | $40.90 | $41.05 | $40.25 | $40.50 | $40.50 | 176,136 |
| 2017-05-24 | $40.15 | $40.85 | $39.90 | $40.65 | $40.65 | 276,690 |
| 2017-05-23 | $41.20 | $41.40 | $40.18 | $40.25 | $40.25 | 207,655 |
| 2017-05-22 | $40.70 | $41.70 | $39.80 | $40.85 | $40.85 | 320,383 |
| 2017-05-19 | $39.85 | $40.75 | $39.85 | $40.60 | $40.60 | 283,471 |
| 2017-05-18 | $39.35 | $40.03 | $39.15 | $39.80 | $39.80 | 154,402 |
| 2017-05-17 | $40.20 | $40.75 | $39.23 | $39.40 | $39.40 | 390,205 |
| 2017-05-16 | $41.25 | $41.25 | $40.60 | $40.95 | $40.95 | 425,693 |
| 2017-05-15 | $40.35 | $41.50 | $40.35 | $41.05 | $41.05 | 556,932 |
| 2017-05-12 | $39.90 | $40.38 | $39.60 | $40.20 | $40.20 | 248,078 |
| 2017-05-11 | $39.95 | $40.33 | $39.70 | $40.10 | $40.10 | 272,285 |
| 2017-05-10 | $39.90 | $40.30 | $39.40 | $40.05 | $40.05 | 468,431 |
| 2017-05-09 | $38.65 | $40.20 | $38.65 | $40.05 | $40.05 | 447,166 |
| 2017-05-08 | $38.35 | $38.85 | $38.20 | $38.60 | $38.60 | 201,909 |
| 2017-05-05 | $38.35 | $38.45 | $37.90 | $38.35 | $38.35 | 189,635 |
| 2017-05-04 | $38.15 | $38.50 | $37.90 | $38.20 | $38.20 | 192,925 |
| 2017-05-03 | $38.10 | $38.25 | $37.70 | $37.95 | $37.95 | 221,715 |
| 2017-05-02 | $38.40 | $38.60 | $37.95 | $38.15 | $38.15 | 353,251 |
| 2017-05-01 | $39.00 | $39.20 | $38.45 | $38.50 | $38.50 | 347,250 |
| 2017-04-28 | $40.30 | $40.30 | $38.55 | $38.95 | $38.95 | 726,437 |
| 2017-04-27 | $40.00 | $40.40 | $38.90 | $40.30 | $40.30 | 324,463 |
| 2017-04-26 | $38.90 | $39.85 | $38.60 | $39.65 | $39.65 | 539,027 |
| 2017-04-25 | $38.90 | $39.00 | $38.15 | $38.75 | $38.75 | 359,202 |
| 2017-04-24 | $39.70 | $39.85 | $38.80 | $39.00 | $39.00 | 459,074 |
| 2017-04-21 | $38.50 | $39.25 | $38.35 | $39.05 | $39.05 | 434,741 |
| 2017-04-20 | $39.00 | $39.15 | $37.60 | $38.55 | $38.55 | 525,782 |
| 2017-04-19 | $39.15 | $39.35 | $38.60 | $38.80 | $38.80 | 306,713 |
| 2017-04-18 | $38.65 | $39.25 | $38.30 | $39.00 | $39.00 | 315,928 |
| 2017-04-17 | $38.15 | $38.85 | $37.90 | $38.80 | $38.80 | 292,428 |
| 2017-04-13 | $37.80 | $38.50 | $37.80 | $37.95 | $37.95 | 219,199 |
| 2017-04-12 | $38.05 | $38.15 | $37.60 | $37.80 | $37.80 | 232,350 |
| 2017-04-11 | $37.65 | $38.38 | $37.55 | $38.15 | $38.15 | 339,347 |
| 2017-04-10 | $37.10 | $37.95 | $37.10 | $37.65 | $37.65 | 337,858 |
| 2017-04-07 | $36.95 | $37.30 | $36.88 | $37.10 | $37.10 | 309,899 |
| 2017-04-06 | $36.60 | $37.45 | $36.30 | $37.15 | $37.15 | 4,414 |
| 2017-04-05 | $37.05 | $37.50 | $36.45 | $36.50 | $36.50 | 4,489 |
| 2017-04-04 | $37.25 | $37.40 | $36.85 | $37.00 | $37.00 | 526,502 |
| 2017-04-03 | $37.85 | $37.95 | $37.05 | $37.20 | $37.20 | 901,052 |
| 2017-03-31 | $36.75 | $37.10 | $36.35 | $36.80 | $36.80 | 901,434 |
| 2017-03-30 | $36.65 | $36.85 | $36.30 | $36.65 | $36.65 | 600,171 |
| 2017-03-29 | $36.60 | $36.90 | $36.35 | $36.60 | $36.60 | 566,774 |
| 2017-03-28 | $36.05 | $36.85 | $36.00 | $36.60 | $36.60 | 576,973 |
| 2017-03-27 | $35.90 | $36.35 | $35.75 | $36.15 | $36.15 | 358,166 |
| 2017-03-24 | $36.70 | $36.95 | $36.20 | $36.35 | $36.35 | 339,218 |
| 2017-03-23 | $36.85 | $37.10 | $36.40 | $36.55 | $36.55 | 437,900 |
| 2017-03-22 | $37.30 | $37.30 | $35.95 | $36.85 | $36.85 | 403,273 |
| 2017-03-21 | $38.35 | $38.50 | $37.25 | $37.40 | $37.40 | 429,388 |
| 2017-03-20 | $38.25 | $38.25 | $37.65 | $38.15 | $38.15 | 307,654 |
| 2017-03-17 | $39.10 | $39.10 | $37.90 | $38.25 | $38.25 | 578,235 |
| 2017-03-16 | $37.10 | $39.25 | $37.10 | $38.75 | $38.75 | 681,045 |
| 2017-03-15 | $36.75 | $37.30 | $36.05 | $37.00 | $37.00 | 588,675 |
| 2017-03-14 | $36.75 | $36.90 | $36.30 | $36.50 | $36.50 | 352,746 |
| 2017-03-13 | $37.00 | $37.15 | $36.43 | $36.95 | $36.95 | 296,713 |
| 2017-03-10 | $36.80 | $37.70 | $36.63 | $37.05 | $37.05 | 274,037 |
| 2017-03-09 | $36.75 | $37.25 | $36.20 | $36.60 | $36.60 | 256,168 |
| 2017-03-08 | $36.65 | $36.95 | $36.25 | $36.75 | $36.75 | 248,942 |
| 2017-03-07 | $36.45 | $36.90 | $36.35 | $36.50 | $36.50 | 399,930 |
| 2017-03-06 | $36.05 | $36.58 | $35.85 | $36.35 | $36.35 | 229,785 |
| 2017-03-03 | $36.35 | $36.45 | $35.95 | $36.30 | $36.30 | 197,933 |
| 2017-03-02 | $36.60 | $36.85 | $36.15 | $36.40 | $36.40 | 246,731 |
| 2017-03-01 | $36.30 | $37.10 | $35.85 | $36.65 | $36.65 | 342,946 |
| 2017-02-28 | $35.45 | $35.80 | $34.90 | $35.55 | $35.55 | 476,867 |
| 2017-02-27 | $34.50 | $35.85 | $34.15 | $35.80 | $35.80 | 427,183 |
| 2017-02-24 | $34.15 | $34.70 | $33.80 | $34.55 | $34.55 | 205,149 |
| 2017-02-23 | $34.70 | $34.75 | $34.10 | $34.35 | $34.35 | 202,801 |
| 2017-02-22 | $34.60 | $34.85 | $34.25 | $34.60 | $34.60 | 179,462 |
| 2017-02-21 | $34.15 | $34.60 | $33.90 | $34.25 | $34.25 | 377,981 |
| 2017-02-17 | $33.70 | $34.15 | $33.50 | $34.15 | $34.15 | 307,546 |
| 2017-02-16 | $34.35 | $34.60 | $33.85 | $34.10 | $34.10 | 317,655 |
| 2017-02-15 | $33.90 | $34.90 | $33.85 | $34.35 | $34.35 | 397,529 |
| 2017-02-14 | $33.95 | $34.20 | $33.83 | $34.10 | $34.10 | 306,768 |
| 2017-02-13 | $34.85 | $35.00 | $34.28 | $34.40 | $34.40 | 181,734 |
| 2017-02-10 | $33.95 | $34.80 | $33.95 | $34.75 | $34.75 | 412,604 |
| 2017-02-09 | $33.95 | $34.00 | $33.40 | $33.75 | $33.75 | 423,068 |
| 2017-02-08 | $33.70 | $34.20 | $33.50 | $34.05 | $34.05 | 390,336 |
| 2017-02-07 | $34.50 | $34.50 | $33.70 | $33.85 | $33.85 | 363,076 |
| 2017-02-06 | $34.75 | $35.30 | $34.35 | $34.45 | $34.45 | 495,675 |
| 2017-02-03 | $34.65 | $35.10 | $34.50 | $35.05 | $35.05 | 393,055 |
| 2017-02-02 | $34.60 | $35.25 | $34.35 | $34.40 | $34.40 | 420,216 |
| 2017-02-01 | $36.20 | $36.20 | $34.30 | $34.75 | $34.75 | 643,269 |
| 2017-01-31 | $36.80 | $37.00 | $35.70 | $36.75 | $36.75 | 488,588 |
| 2017-01-30 | $36.05 | $36.85 | $35.25 | $36.85 | $36.85 | 484,297 |
| 2017-01-27 | $37.50 | $37.50 | $36.45 | $36.90 | $36.90 | 194,444 |
| 2017-01-26 | $37.30 | $37.85 | $37.25 | $37.55 | $37.55 | 153,849 |
| 2017-01-25 | $36.80 | $37.80 | $36.80 | $37.30 | $37.30 | 203,157 |
| 2017-01-24 | $35.20 | $36.90 | $34.95 | $36.75 | $36.75 | 516,954 |
| 2017-01-23 | $34.55 | $35.10 | $34.30 | $34.80 | $34.80 | 181,642 |
| 2017-01-20 | $34.60 | $35.10 | $34.45 | $34.75 | $34.75 | 119,071 |
| 2017-01-19 | $35.25 | $35.65 | $34.45 | $34.55 | $34.55 | 136,191 |
| 2017-01-18 | $35.35 | $35.60 | $34.85 | $35.30 | $35.30 | 129,067 |
| 2017-01-17 | $35.10 | $35.75 | $34.86 | $35.30 | $35.30 | 128,944 |
| 2017-01-13 | $35.60 | $36.00 | $35.05 | $35.35 | $35.35 | 103,101 |
| 2017-01-12 | $35.70 | $35.70 | $34.40 | $35.45 | $35.45 | 170,391 |
| 2017-01-11 | $35.30 | $35.98 | $34.75 | $35.95 | $35.95 | 214,454 |
| 2017-01-10 | $34.55 | $35.40 | $34.55 | $35.20 | $35.20 | 218,309 |
| 2017-01-09 | $34.50 | $34.80 | $34.10 | $34.35 | $34.35 | 213,243 |
| 2017-01-06 | $35.85 | $36.45 | $34.60 | $34.70 | $34.70 | 216,293 |
| 2017-01-05 | $36.25 | $36.40 | $35.75 | $36.25 | $36.25 | 163,659 |
| 2017-01-04 | $35.55 | $36.70 | $35.50 | $36.40 | $36.40 | 228,161 |
| 2017-01-03 | $35.35 | $35.75 | $34.85 | $35.45 | $35.45 | 215,721 |
| 2016-12-30 | $36.20 | $36.20 | $34.70 | $34.80 | $34.80 | 250,111 |
| 2016-12-29 | $35.60 | $36.45 | $35.60 | $36.15 | $36.15 | 226,926 |
| 2016-12-28 | $36.05 | $36.30 | $35.10 | $35.50 | $35.50 | 130,330 |
| 2016-12-27 | $35.85 | $36.25 | $35.65 | $36.00 | $36.00 | 208,394 |
| 2016-12-23 | $36.25 | $36.25 | $35.65 | $35.85 | $35.85 | 132,297 |
| 2016-12-22 | $37.20 | $37.20 | $35.95 | $36.05 | $36.05 | 141,633 |
| 2016-12-21 | $36.60 | $37.15 | $36.55 | $37.00 | $37.00 | 120,268 |
| 2016-12-20 | $36.95 | $37.20 | $36.55 | $36.70 | $36.70 | 144,272 |
| 2016-12-19 | $36.60 | $37.45 | $36.60 | $36.85 | $36.85 | 220,653 |
| 2016-12-16 | $35.90 | $36.85 | $35.85 | $36.60 | $36.60 | 1,954,970 |
| 2016-12-15 | $36.60 | $37.45 | $35.15 | $35.70 | $35.70 | 448,817 |
| 2016-12-14 | $37.70 | $38.15 | $36.40 | $36.55 | $36.55 | 248,739 |
| 2016-12-13 | $38.25 | $38.45 | $37.45 | $37.70 | $37.70 | 499,022 |
| 2016-12-12 | $38.35 | $38.55 | $37.85 | $38.05 | $38.05 | 186,891 |
| 2016-12-09 | $39.00 | $39.00 | $38.05 | $38.40 | $38.40 | 296,496 |
| 2016-12-08 | $37.85 | $38.95 | $37.70 | $38.95 | $38.95 | 463,728 |
| 2016-12-07 | $36.65 | $37.90 | $36.50 | $37.80 | $37.80 | 227,510 |
| 2016-12-06 | $36.25 | $36.75 | $35.69 | $36.70 | $36.70 | 309,421 |
| 2016-12-05 | $35.50 | $36.15 | $35.50 | $35.85 | $35.85 | 255,681 |
| 2016-12-02 | $35.00 | $35.80 | $35.00 | $35.10 | $35.10 | 174,762 |
| 2016-12-01 | $36.20 | $36.70 | $35.05 | $35.10 | $35.10 | 299,856 |
| 2016-11-30 | $37.40 | $37.50 | $36.05 | $36.05 | $36.05 | 307,641 |
| 2016-11-29 | $37.10 | $37.45 | $36.80 | $36.90 | $36.90 | 220,761 |
| 2016-11-28 | $36.60 | $37.48 | $36.60 | $37.10 | $37.10 | 433,201 |
| 2016-11-25 | $36.30 | $36.95 | $36.25 | $36.80 | $36.80 | 90,102 |
| 2016-11-23 | $36.05 | $36.40 | $35.70 | $36.35 | $36.35 | 212,581 |
| 2016-11-22 | $35.95 | $36.20 | $35.65 | $36.00 | $36.00 | 149,585 |
| 2016-11-21 | $35.55 | $35.95 | $35.15 | $35.70 | $35.70 | 145,776 |
| 2016-11-18 | $35.35 | $35.70 | $34.95 | $35.50 | $35.50 | 233,062 |
| 2016-11-17 | $34.65 | $35.50 | $34.65 | $35.20 | $35.20 | 301,696 |
| 2016-11-16 | $34.55 | $34.55 | $33.95 | $34.30 | $34.30 | 194,441 |
| 2016-11-15 | $34.55 | $34.80 | $33.95 | $34.55 | $34.55 | 222,899 |
| 2016-11-14 | $33.95 | $34.60 | $33.75 | $34.50 | $34.50 | 214,757 |
| 2016-11-11 | $32.60 | $33.85 | $32.60 | $33.55 | $33.55 | 414,450 |
| 2016-11-10 | $31.85 | $32.80 | $31.48 | $32.60 | $32.60 | 383,268 |
| 2016-11-09 | $30.15 | $31.73 | $29.90 | $31.60 | $31.60 | 522,001 |
| 2016-11-08 | $30.70 | $30.90 | $29.90 | $30.65 | $30.65 | 283,199 |
| 2016-11-07 | $30.75 | $31.30 | $30.65 | $31.00 | $31.00 | 332,556 |
| 2016-11-04 | $29.80 | $31.35 | $29.80 | $30.35 | $30.35 | 441,072 |
| 2016-11-03 | $30.20 | $30.35 | $29.80 | $29.95 | $29.95 | 203,663 |
| 2016-11-02 | $30.30 | $30.45 | $29.85 | $30.05 | $30.05 | 300,298 |
| 2016-11-01 | $30.95 | $31.05 | $29.70 | $30.25 | $30.25 | 339,839 |
| 2016-10-31 | $30.80 | $31.15 | $30.60 | $30.95 | $30.95 | 247,454 |
| 2016-10-28 | $30.40 | $30.95 | $30.00 | $30.85 | $30.85 | 629,555 |
| 2016-10-27 | $32.35 | $33.10 | $30.60 | $30.70 | $30.70 | 796,131 |
| 2016-10-26 | $32.15 | $33.25 | $32.05 | $33.15 | $33.15 | 397,191 |
| 2016-10-25 | $32.95 | $33.03 | $32.03 | $32.30 | $32.30 | 331,079 |
| 2016-10-24 | $33.40 | $33.75 | $33.03 | $33.20 | $33.20 | 215,209 |
| 2016-10-21 | $33.35 | $33.60 | $32.58 | $33.15 | $33.15 | 413,969 |
| 2016-10-20 | $33.95 | $34.10 | $33.35 | $33.70 | $33.70 | 178,740 |
| 2016-10-19 | $34.05 | $34.45 | $33.75 | $34.30 | $34.30 | 173,294 |
| 2016-10-18 | $34.20 | $34.35 | $33.85 | $33.85 | $33.85 | 217,890 |
| 2016-10-17 | $33.85 | $34.30 | $33.80 | $33.80 | $33.80 | 128,687 |
| 2016-10-14 | $34.09 | $34.49 | $33.76 | $33.90 | $33.90 | 162,294 |
| 2016-10-13 | $33.92 | $34.15 | $33.52 | $33.83 | $33.83 | 222,151 |
| 2016-10-12 | $34.39 | $34.71 | $34.18 | $34.23 | $34.23 | 169,546 |
| 2016-10-11 | $34.30 | $34.32 | $33.94 | $34.30 | $34.30 | 185,394 |
| 2016-10-10 | $34.38 | $34.84 | $34.34 | $34.38 | $34.38 | 94,255 |
| 2016-10-07 | $34.92 | $35.05 | $34.07 | $34.16 | $34.16 | 211,889 |
| 2016-10-06 | $34.72 | $34.94 | $34.38 | $34.83 | $34.83 | 156,389 |
| 2016-10-05 | $34.58 | $35.07 | $34.43 | $34.84 | $34.84 | 177,558 |
| 2016-10-04 | $34.71 | $35.21 | $34.30 | $34.43 | $34.43 | 178,052 |
| 2016-10-03 | $34.60 | $34.73 | $34.27 | $34.66 | $34.66 | 238,401 |
| 2016-09-30 | $34.48 | $34.83 | $34.15 | $34.70 | $34.70 | 307,300 |
| 2016-09-29 | $34.33 | $34.81 | $34.11 | $34.15 | $34.15 | 218,826 |
| 2016-09-28 | $34.32 | $34.63 | $34.04 | $34.61 | $34.61 | 230,164 |
| 2016-09-27 | $33.92 | $34.52 | $33.74 | $34.36 | $34.36 | 426,025 |
| 2016-09-26 | $33.49 | $34.01 | $33.35 | $33.93 | $33.93 | 349,883 |
| 2016-09-23 | $33.67 | $33.98 | $33.40 | $33.74 | $33.74 | 393,972 |
| 2016-09-22 | $33.13 | $33.98 | $32.99 | $33.80 | $33.80 | 514,193 |
| 2016-09-21 | $32.48 | $32.81 | $32.12 | $32.75 | $32.75 | 290,122 |
| 2016-09-20 | $33.04 | $33.04 | $32.10 | $32.34 | $32.34 | 251,695 |
| 2016-09-19 | $33.08 | $33.85 | $32.88 | $32.98 | $32.98 | 379,845 |
| 2016-09-16 | $33.40 | $33.44 | $32.53 | $32.85 | $32.85 | 460,847 |
| 2016-09-15 | $33.84 | $34.11 | $33.40 | $33.62 | $33.62 | 394,528 |
| 2016-09-14 | $34.24 | $34.51 | $33.85 | $33.95 | $33.95 | 239,572 |
| 2016-09-13 | $35.02 | $35.25 | $34.12 | $34.25 | $34.25 | 257,926 |
| 2016-09-12 | $34.44 | $35.52 | $34.24 | $35.41 | $35.41 | 214,864 |
| 2016-09-09 | $36.12 | $36.12 | $34.59 | $34.72 | $34.72 | 306,998 |
| 2016-09-08 | $36.66 | $36.66 | $36.31 | $36.37 | $36.37 | 183,584 |
| 2016-09-07 | $36.13 | $36.88 | $35.98 | $36.73 | $36.73 | 219,909 |
| 2016-09-06 | $36.10 | $36.18 | $35.60 | $36.09 | $36.09 | 122,446 |
| 2016-09-02 | $35.96 | $36.48 | $35.79 | $35.97 | $35.97 | 148,048 |
| 2016-09-01 | $35.87 | $36.26 | $35.35 | $35.65 | $35.65 | 195,584 |
| 2016-08-31 | $36.13 | $36.13 | $35.51 | $35.90 | $35.90 | 167,991 |
| 2016-08-30 | $35.50 | $36.20 | $35.49 | $36.13 | $36.13 | 271,789 |
| 2016-08-29 | $35.74 | $36.02 | $35.46 | $35.47 | $35.47 | 168,921 |
| 2016-08-26 | $35.99 | $36.28 | $35.44 | $35.70 | $35.70 | 408,909 |
| 2016-08-25 | $35.49 | $36.01 | $35.46 | $35.84 | $35.84 | 275,288 |
| 2016-08-24 | $35.91 | $35.91 | $35.44 | $35.63 | $35.63 | 299,853 |
| 2016-08-23 | $35.00 | $36.29 | $34.90 | $36.06 | $36.06 | 310,005 |
| 2016-08-22 | $34.63 | $34.99 | $34.26 | $34.86 | $34.86 | 372,716 |
| 2016-08-19 | $34.72 | $34.81 | $34.39 | $34.70 | $34.70 | 154,180 |
| 2016-08-18 | $34.83 | $34.95 | $34.51 | $34.84 | $34.84 | 157,967 |
| 2016-08-17 | $35.03 | $35.16 | $34.58 | $34.76 | $34.76 | 239,134 |
| 2016-08-16 | $35.21 | $35.31 | $35.06 | $35.12 | $35.12 | 205,815 |
| 2016-08-15 | $35.05 | $35.68 | $34.91 | $35.34 | $35.34 | 189,993 |
| 2016-08-12 | $35.41 | $35.48 | $34.70 | $34.92 | $34.92 | 299,675 |
| 2016-08-11 | $35.44 | $35.66 | $35.03 | $35.43 | $35.43 | 421,969 |
| 2016-08-10 | $35.82 | $35.82 | $34.91 | $35.19 | $35.19 | 330,340 |
| 2016-08-09 | $35.66 | $35.79 | $35.41 | $35.75 | $35.75 | 320,357 |
| 2016-08-08 | $35.99 | $36.03 | $35.45 | $35.56 | $35.56 | 205,903 |
| 2016-08-05 | $35.70 | $36.13 | $35.67 | $35.81 | $35.81 | 159,501 |
| 2016-08-04 | $35.75 | $35.78 | $34.92 | $35.49 | $35.49 | 398,361 |
| 2016-08-03 | $35.18 | $36.00 | $35.15 | $35.84 | $35.84 | 393,743 |
| 2016-08-02 | $36.14 | $36.14 | $34.91 | $35.31 | $35.31 | 538,365 |
| 2016-08-01 | $36.26 | $36.74 | $36.11 | $36.74 | $36.74 | 332,630 |
| 2016-07-29 | $37.28 | $37.60 | $36.12 | $36.39 | $36.39 | 853,222 |
| 2016-07-28 | $39.98 | $40.19 | $37.52 | $37.54 | $37.54 | 841,070 |
| 2016-07-27 | $40.76 | $41.22 | $40.29 | $40.55 | $40.55 | 524,646 |
| 2016-07-26 | $39.85 | $40.61 | $39.55 | $40.49 | $40.49 | 505,890 |
| 2016-07-25 | $40.01 | $40.45 | $39.73 | $39.76 | $39.76 | 286,597 |
| 2016-07-22 | $39.89 | $40.30 | $39.56 | $40.14 | $40.14 | 260,682 |
| 2016-07-21 | $40.04 | $40.38 | $39.61 | $39.90 | $39.90 | 146,300 |
| 2016-07-20 | $39.55 | $40.20 | $39.44 | $39.99 | $39.99 | 271,852 |
| 2016-07-19 | $40.00 | $40.14 | $39.48 | $39.53 | $39.53 | 201,249 |
| 2016-07-18 | $40.06 | $40.15 | $39.54 | $39.94 | $39.94 | 174,043 |
| 2016-07-15 | $40.01 | $40.25 | $39.34 | $40.07 | $40.07 | 330,501 |
| 2016-07-14 | $40.30 | $40.35 | $39.76 | $39.80 | $39.80 | 380,018 |
| 2016-07-13 | $40.23 | $40.69 | $39.66 | $40.06 | $40.06 | 462,898 |
| 2016-07-12 | $39.48 | $40.13 | $39.32 | $39.96 | $39.96 | 320,505 |
| 2016-07-11 | $39.17 | $39.30 | $38.52 | $39.26 | $39.26 | 526,877 |
| 2016-07-08 | $39.34 | $40.41 | $39.21 | $39.91 | $39.91 | 791,213 |
| 2016-07-07 | $38.42 | $39.00 | $38.26 | $38.93 | $38.93 | 475,186 |
| 2016-07-06 | $37.37 | $38.50 | $37.10 | $38.50 | $38.50 | 414,175 |
| 2016-07-05 | $37.69 | $37.69 | $36.97 | $37.49 | $37.49 | 218,776 |
| 2016-07-01 | $37.65 | $38.40 | $37.51 | $37.91 | $37.91 | 219,799 |
| 2016-06-30 | $37.14 | $37.62 | $36.43 | $37.54 | $37.54 | 283,862 |
| 2016-06-29 | $36.31 | $37.10 | $35.99 | $36.94 | $36.94 | 283,029 |
| 2016-06-28 | $35.59 | $36.19 | $35.33 | $35.74 | $35.74 | 331,181 |
| 2016-06-27 | $35.99 | $36.17 | $34.72 | $35.05 | $35.05 | 519,017 |
| 2016-06-24 | $36.06 | $36.83 | $35.84 | $36.35 | $36.35 | 454,289 |
| 2016-06-23 | $37.19 | $37.71 | $36.68 | $37.68 | $37.68 | 207,269 |
| 2016-06-22 | $37.07 | $37.63 | $36.61 | $36.65 | $36.65 | 178,329 |
| 2016-06-21 | $37.82 | $37.88 | $36.31 | $37.07 | $37.07 | 223,290 |
| 2016-06-20 | $37.56 | $38.03 | $37.33 | $37.38 | $37.38 | 271,133 |
| 2016-06-17 | $36.34 | $37.30 | $35.95 | $36.96 | $36.96 | 487,310 |
| 2016-06-16 | $35.91 | $36.28 | $35.55 | $36.23 | $36.23 | 215,258 |
| 2016-06-15 | $36.10 | $36.67 | $35.79 | $36.22 | $36.22 | 298,372 |
| 2016-06-14 | $35.92 | $36.29 | $35.54 | $35.82 | $35.82 | 293,927 |
| 2016-06-13 | $36.95 | $37.03 | $35.93 | $36.03 | $36.03 | 397,367 |
| 2016-06-10 | $37.84 | $37.90 | $37.10 | $37.16 | $37.16 | 199,748 |
| 2016-06-09 | $38.11 | $38.37 | $37.79 | $38.29 | $38.29 | 264,670 |
| 2016-06-08 | $37.96 | $38.55 | $37.81 | $38.16 | $38.16 | 382,528 |
| 2016-06-07 | $36.84 | $38.30 | $36.63 | $37.85 | $37.85 | 350,916 |
| 2016-06-06 | $36.59 | $37.04 | $36.46 | $36.79 | $36.79 | 199,956 |
| 2016-06-03 | $36.15 | $36.92 | $35.54 | $36.65 | $36.65 | 312,565 |
| 2016-06-02 | $36.51 | $36.58 | $36.11 | $36.22 | $36.22 | 376,341 |
| 2016-06-01 | $36.22 | $36.82 | $35.96 | $36.70 | $36.70 | 300,083 |
| 2016-05-31 | $36.56 | $36.82 | $36.26 | $36.49 | $36.49 | 356,063 |
| 2016-05-27 | $36.47 | $37.03 | $36.23 | $36.70 | $36.70 | 283,136 |
| 2016-05-26 | $36.47 | $36.73 | $36.10 | $36.37 | $36.37 | 316,918 |
| 2016-05-25 | $36.26 | $36.50 | $35.80 | $36.47 | $36.47 | 485,934 |
| 2016-05-24 | $34.71 | $36.56 | $34.71 | $36.16 | $36.16 | 410,252 |
| 2016-05-23 | $34.78 | $34.99 | $34.23 | $34.29 | $34.29 | 207,265 |
| 2016-05-20 | $34.26 | $34.88 | $34.22 | $34.77 | $34.77 | 271,594 |
| 2016-05-19 | $33.95 | $34.27 | $33.72 | $34.14 | $34.14 | 296,279 |
| 2016-05-18 | $34.61 | $35.37 | $33.96 | $34.19 | $34.19 | 344,186 |
| 2016-05-17 | $34.73 | $35.89 | $34.48 | $34.74 | $34.74 | 901,287 |
| 2016-05-16 | $33.68 | $34.13 | $33.63 | $33.93 | $33.93 | 425,439 |
| 2016-05-13 | $33.45 | $34.22 | $33.36 | $33.67 | $33.67 | 516,628 |
| 2016-05-12 | $33.73 | $33.86 | $33.04 | $33.46 | $33.46 | 642,430 |
| 2016-05-11 | $33.90 | $34.18 | $33.34 | $33.62 | $33.62 | 863,095 |
| 2016-05-10 | $33.91 | $34.11 | $33.43 | $34.09 | $34.09 | 699,762 |
| 2016-05-09 | $32.91 | $33.97 | $32.75 | $33.66 | $33.66 | 453,686 |
| 2016-05-06 | $33.19 | $33.51 | $32.48 | $32.84 | $32.84 | 482,492 |
| 2016-05-05 | $33.31 | $33.61 | $32.92 | $33.14 | $33.14 | 596,079 |
| 2016-05-04 | $33.12 | $33.45 | $32.51 | $33.25 | $33.25 | 506,608 |
| 2016-05-03 | $33.57 | $33.87 | $33.02 | $33.45 | $33.45 | 553,614 |
| 2016-05-02 | $34.12 | $34.48 | $33.79 | $33.96 | $33.96 | 487,148 |
| 2016-04-29 | $33.60 | $34.32 | $33.59 | $34.03 | $34.03 | 826,379 |
| 2016-04-28 | $38.12 | $38.12 | $33.57 | $33.74 | $33.74 | 2,374,355 |
| 2016-04-27 | $37.88 | $38.73 | $37.68 | $38.59 | $38.59 | 398,772 |
| 2016-04-26 | $37.34 | $37.96 | $36.73 | $37.95 | $37.95 | 171,065 |
| 2016-04-25 | $37.61 | $37.82 | $37.03 | $37.34 | $37.34 | 182,906 |
| 2016-04-22 | $37.91 | $38.35 | $37.32 | $37.75 | $37.75 | 251,337 |
| 2016-04-21 | $38.41 | $38.64 | $37.82 | $37.98 | $37.98 | 197,057 |
| 2016-04-20 | $37.83 | $38.60 | $37.50 | $38.27 | $38.27 | 271,494 |
| 2016-04-19 | $38.32 | $38.91 | $37.41 | $37.85 | $37.85 | 298,058 |
| 2016-04-18 | $38.25 | $38.58 | $37.99 | $38.48 | $38.48 | 261,304 |
| 2016-04-15 | $38.76 | $38.96 | $38.19 | $38.65 | $38.65 | 215,106 |
| 2016-04-14 | $39.37 | $39.46 | $38.39 | $38.78 | $38.78 | 337,947 |
| 2016-04-13 | $38.03 | $39.76 | $37.72 | $39.39 | $39.39 | 436,479 |
| 2016-04-12 | $38.56 | $38.72 | $38.24 | $38.45 | $38.45 | 193,016 |
| 2016-04-11 | $38.30 | $39.01 | $38.30 | $38.58 | $38.58 | 233,391 |
| 2016-04-08 | $38.52 | $38.85 | $38.12 | $38.32 | $38.32 | 191,233 |
| 2016-04-07 | $36.98 | $38.38 | $36.98 | $38.12 | $38.12 | 707,109 |
| 2016-04-06 | $36.05 | $36.95 | $35.72 | $36.88 | $36.88 | 219,949 |
| 2016-04-05 | $35.48 | $36.57 | $34.62 | $35.97 | $35.97 | 306,555 |
| 2016-04-04 | $36.47 | $36.58 | $35.23 | $35.82 | $35.82 | 395,257 |
| 2016-04-01 | $36.13 | $36.53 | $35.84 | $36.51 | $36.51 | 292,328 |
| 2016-03-31 | $35.70 | $36.68 | $35.69 | $36.46 | $36.46 | 257,752 |
| 2016-03-30 | $36.23 | $36.36 | $35.52 | $35.74 | $35.74 | 195,146 |
| 2016-03-29 | $35.12 | $36.25 | $34.90 | $36.12 | $36.12 | 425,256 |
| 2016-03-28 | $33.87 | $35.32 | $33.22 | $34.99 | $34.99 | 292,454 |
| 2016-03-24 | $33.65 | $33.80 | $32.93 | $33.70 | $33.70 | 580,980 |
| 2016-03-23 | $34.95 | $34.95 | $33.62 | $33.64 | $33.64 | 319,624 |
| 2016-03-22 | $35.19 | $35.51 | $35.02 | $35.14 | $35.14 | 137,319 |
| 2016-03-21 | $36.27 | $36.31 | $35.23 | $35.37 | $35.37 | 137,946 |
| 2016-03-18 | $36.00 | $36.52 | $35.97 | $36.19 | $36.19 | 295,110 |
| 2016-03-17 | $34.93 | $36.07 | $34.88 | $35.74 | $35.74 | 280,539 |
| 2016-03-16 | $34.13 | $35.11 | $33.84 | $35.01 | $35.01 | 221,158 |
| 2016-03-15 | $34.49 | $34.78 | $34.04 | $34.32 | $34.32 | 187,255 |
| 2016-03-14 | $35.12 | $35.22 | $34.35 | $34.74 | $34.74 | 169,245 |
| 2016-03-11 | $34.34 | $35.33 | $34.18 | $35.26 | $35.26 | 234,043 |
| 2016-03-10 | $34.88 | $35.28 | $33.64 | $34.00 | $34.00 | 200,688 |
| 2016-03-09 | $34.32 | $34.88 | $33.86 | $34.66 | $34.66 | 126,592 |
| 2016-03-08 | $35.29 | $35.58 | $34.14 | $34.22 | $34.22 | 435,337 |
| 2016-03-07 | $34.26 | $35.70 | $34.02 | $35.50 | $35.50 | 443,314 |
| 2016-03-04 | $34.53 | $34.81 | $33.88 | $34.39 | $34.39 | 284,982 |
| 2016-03-03 | $34.10 | $34.88 | $34.06 | $34.60 | $34.60 | 236,107 |
| 2016-03-02 | $33.33 | $34.02 | $33.18 | $33.97 | $33.97 | 337,764 |
| 2016-03-01 | $32.60 | $33.45 | $32.36 | $33.45 | $33.45 | 307,951 |
| 2016-02-29 | $31.88 | $32.89 | $31.77 | $32.47 | $32.47 | 407,024 |
| 2016-02-26 | $32.25 | $32.59 | $31.52 | $31.88 | $31.88 | 247,633 |
| 2016-02-25 | $31.53 | $32.23 | $31.34 | $32.14 | $32.14 | 215,528 |
| 2016-02-24 | $31.24 | $31.65 | $30.63 | $31.62 | $31.62 | 261,603 |
| 2016-02-23 | $31.48 | $31.71 | $30.56 | $31.58 | $31.58 | 362,267 |
| 2016-02-22 | $30.90 | $31.52 | $30.69 | $31.47 | $31.47 | 235,465 |
| 2016-02-19 | $30.05 | $30.81 | $30.05 | $30.46 | $30.46 | 339,858 |
| 2016-02-18 | $30.62 | $30.65 | $29.80 | $30.10 | $30.10 | 360,448 |
| 2016-02-17 | $30.89 | $31.24 | $30.29 | $30.50 | $30.50 | 401,605 |
| 2016-02-16 | $30.38 | $31.05 | $29.81 | $31.02 | $31.02 | 411,989 |
| 2016-02-12 | $28.70 | $30.31 | $28.57 | $30.23 | $30.23 | 447,389 |
| 2016-02-11 | $29.14 | $29.40 | $27.98 | $28.48 | $28.48 | 558,655 |
| 2016-02-10 | $30.04 | $30.61 | $29.22 | $29.77 | $29.77 | 421,153 |
| 2016-02-09 | $29.14 | $29.98 | $28.64 | $29.34 | $29.34 | 356,107 |
| 2016-02-08 | $30.21 | $30.21 | $29.08 | $29.61 | $29.61 | 410,362 |
| 2016-02-05 | $30.98 | $31.30 | $30.18 | $30.66 | $30.66 | 542,161 |
| 2016-02-04 | $30.05 | $31.91 | $30.05 | $31.28 | $31.28 | 725,316 |
| 2016-02-03 | $31.11 | $31.15 | $29.31 | $30.21 | $30.21 | 504,596 |
| 2016-02-02 | $31.86 | $31.96 | $30.45 | $30.65 | $30.65 | 792,971 |
| 2016-02-01 | $32.69 | $33.02 | $32.02 | $32.15 | $32.15 | 568,688 |
| 2016-01-29 | $31.88 | $33.60 | $31.88 | $33.01 | $33.01 | 1,033,410 |
| 2016-01-28 | $29.82 | $33.70 | $29.62 | $31.92 | $31.92 | 1,723,674 |
| 2016-01-27 | $27.97 | $28.90 | $27.78 | $27.99 | $27.99 | 886,163 |
| 2016-01-26 | $27.45 | $28.91 | $26.95 | $28.10 | $28.10 | 852,549 |
| 2016-01-25 | $27.91 | $27.91 | $26.88 | $27.17 | $27.17 | 329,098 |
| 2016-01-22 | $27.14 | $28.74 | $27.14 | $28.12 | $28.12 | 572,030 |
| 2016-01-21 | $27.32 | $27.97 | $26.37 | $26.86 | $26.86 | 866,587 |
| 2016-01-20 | $26.54 | $27.57 | $25.48 | $27.19 | $27.19 | 676,836 |
| 2016-01-19 | $29.02 | $29.28 | $27.01 | $27.39 | $27.39 | 760,756 |
| 2016-01-15 | $28.51 | $29.27 | $28.02 | $28.85 | $28.85 | 399,358 |
| 2016-01-14 | $29.27 | $29.63 | $28.71 | $29.04 | $29.04 | 600,172 |
| 2016-01-13 | $29.48 | $30.77 | $28.51 | $29.21 | $29.21 | 819,555 |
| 2016-01-12 | $28.87 | $29.20 | $27.86 | $29.07 | $29.07 | 552,775 |
| 2016-01-11 | $28.80 | $28.99 | $28.29 | $28.62 | $28.62 | 695,667 |
| 2016-01-08 | $30.32 | $30.32 | $28.45 | $28.57 | $28.57 | 585,324 |
| 2016-01-07 | $32.02 | $32.02 | $30.14 | $30.25 | $30.25 | 507,265 |
| 2016-01-06 | $32.53 | $33.04 | $31.79 | $32.22 | $32.22 | 459,316 |
| 2016-01-05 | $33.64 | $33.78 | $32.84 | $33.02 | $33.02 | 286,886 |
| 2016-01-04 | $33.56 | $33.85 | $32.61 | $32.88 | $32.88 | 440,291 |
| 2015-12-31 | $34.18 | $34.51 | $33.82 | $33.99 | $33.99 | 171,839 |
| 2015-12-30 | $34.82 | $34.97 | $34.31 | $34.38 | $34.38 | 158,880 |
| 2015-12-29 | $34.94 | $35.19 | $34.57 | $34.86 | $34.86 | 183,820 |
| 2015-12-28 | $34.64 | $34.91 | $34.07 | $34.62 | $34.62 | 136,742 |
| 2015-12-24 | $34.43 | $35.09 | $34.43 | $34.74 | $34.74 | 80,935 |
| 2015-12-23 | $34.40 | $34.73 | $34.12 | $34.54 | $34.54 | 201,326 |
| 2015-12-22 | $33.48 | $34.38 | $32.84 | $34.05 | $34.05 | 274,404 |
| 2015-12-21 | $33.58 | $34.06 | $33.04 | $33.42 | $33.42 | 338,933 |
| 2015-12-18 | $34.50 | $34.56 | $33.17 | $33.24 | $33.24 | 790,866 |
| 2015-12-17 | $35.64 | $35.77 | $34.40 | $34.52 | $34.52 | 231,636 |
| 2015-12-16 | $34.79 | $35.69 | $34.67 | $35.53 | $35.53 | 337,177 |
| 2015-12-15 | $33.30 | $34.75 | $33.30 | $34.49 | $34.49 | 434,793 |
| 2015-12-14 | $33.59 | $33.59 | $32.51 | $33.01 | $33.01 | 588,949 |
| 2015-12-11 | $33.86 | $34.04 | $33.41 | $33.60 | $33.60 | 285,569 |
| 2015-12-10 | $34.28 | $34.75 | $34.05 | $34.41 | $34.41 | 295,810 |
| 2015-12-09 | $35.56 | $35.90 | $33.80 | $34.08 | $34.08 | 689,411 |
| 2015-12-08 | $36.32 | $36.89 | $35.71 | $35.83 | $35.83 | 246,212 |
| 2015-12-07 | $36.94 | $37.26 | $36.54 | $36.99 | $36.99 | 269,529 |
| 2015-12-04 | $36.53 | $37.36 | $36.20 | $37.15 | $37.15 | 233,500 |
| 2015-12-03 | $36.86 | $37.50 | $36.06 | $36.35 | $36.35 | 356,034 |
| 2015-12-02 | $37.97 | $37.97 | $36.58 | $36.79 | $36.79 | 396,959 |
| 2015-12-01 | $37.39 | $38.16 | $37.18 | $37.97 | $37.97 | 288,676 |
| 2015-11-30 | $37.56 | $37.59 | $37.05 | $37.31 | $37.31 | 369,357 |
| 2015-11-27 | $37.59 | $37.76 | $37.28 | $37.39 | $37.39 | 95,314 |
| 2015-11-25 | $36.90 | $37.68 | $36.70 | $37.62 | $37.62 | 250,592 |
| 2015-11-24 | $36.03 | $36.86 | $35.82 | $36.77 | $36.77 | 216,905 |
| 2015-11-23 | $35.86 | $36.69 | $35.79 | $36.19 | $36.19 | 263,895 |
| 2015-11-20 | $35.69 | $36.05 | $35.40 | $35.99 | $35.99 | 285,269 |
| 2015-11-19 | $35.37 | $35.60 | $35.12 | $35.40 | $35.40 | 461,451 |
| 2015-11-18 | $34.80 | $35.40 | $34.67 | $35.33 | $35.33 | 422,695 |
| 2015-11-17 | $35.14 | $35.80 | $34.84 | $34.93 | $34.93 | 384,166 |
| 2015-11-16 | $34.10 | $34.98 | $33.80 | $34.92 | $34.92 | 573,315 |
| 2015-11-13 | $34.91 | $35.25 | $34.15 | $34.19 | $34.19 | 547,228 |
| 2015-11-12 | $35.96 | $35.98 | $34.91 | $34.97 | $34.97 | 424,320 |
| 2015-11-11 | $35.35 | $36.65 | $35.21 | $36.38 | $36.38 | 486,717 |
| 2015-11-10 | $34.32 | $35.45 | $34.14 | $35.31 | $35.31 | 449,651 |
| 2015-11-09 | $35.22 | $35.47 | $33.75 | $34.30 | $34.30 | 343,197 |
| 2015-11-06 | $35.17 | $35.50 | $34.50 | $35.11 | $35.11 | 444,694 |
| 2015-11-05 | $35.92 | $35.92 | $35.00 | $35.41 | $35.41 | 445,051 |
| 2015-11-04 | $36.01 | $36.43 | $35.44 | $35.81 | $35.81 | 411,078 |
| 2015-11-03 | $35.02 | $36.10 | $34.36 | $35.89 | $35.89 | 763,745 |
| 2015-11-02 | $35.18 | $35.78 | $35.02 | $35.16 | $35.16 | 721,074 |
| 2015-10-30 | $34.89 | $36.27 | $34.13 | $35.26 | $35.26 | 1,285,597 |
| 2015-10-29 | $36.77 | $37.74 | $35.36 | $35.45 | $35.45 | 1,264,985 |
| 2015-10-28 | $38.79 | $39.68 | $37.77 | $39.26 | $39.26 | 796,435 |
| 2015-10-27 | $40.23 | $40.23 | $38.12 | $38.71 | $38.71 | 672,796 |
| 2015-10-26 | $40.31 | $40.65 | $39.39 | $40.47 | $40.47 | 458,058 |
| 2015-10-23 | $40.15 | $40.66 | $39.29 | $40.39 | $40.39 | 370,752 |
| 2015-10-22 | $40.60 | $40.60 | $39.20 | $39.94 | $39.94 | 381,163 |
| 2015-10-21 | $40.84 | $41.33 | $40.00 | $40.72 | $40.72 | 319,367 |
| 2015-10-20 | $40.23 | $41.20 | $40.23 | $40.72 | $40.72 | 245,748 |
| 2015-10-19 | $39.44 | $40.49 | $39.30 | $40.23 | $40.23 | 372,598 |
| 2015-10-16 | $39.39 | $39.87 | $38.74 | $39.55 | $39.55 | 345,795 |
| 2015-10-15 | $38.54 | $39.35 | $38.06 | $39.29 | $39.29 | 332,630 |
| 2015-10-14 | $39.47 | $39.65 | $37.97 | $38.36 | $38.36 | 560,598 |
| 2015-10-13 | $39.84 | $41.16 | $39.46 | $39.56 | $39.56 | 434,578 |
| 2015-10-12 | $39.96 | $40.29 | $39.43 | $40.11 | $40.11 | 338,597 |
| 2015-10-09 | $39.90 | $40.05 | $39.24 | $39.87 | $39.87 | 380,243 |
| 2015-10-08 | $38.90 | $40.03 | $38.79 | $39.81 | $39.81 | 400,067 |
| 2015-10-07 | $37.96 | $38.92 | $37.58 | $38.88 | $38.88 | 406,622 |
| 2015-10-06 | $38.84 | $39.26 | $37.61 | $37.71 | $37.71 | 497,408 |
| 2015-10-05 | $37.49 | $39.13 | $37.22 | $38.96 | $38.96 | 375,745 |
| 2015-10-02 | $36.76 | $37.18 | $36.00 | $37.14 | $37.14 | 351,152 |
| 2015-10-01 | $36.56 | $37.29 | $36.26 | $37.11 | $37.11 | 448,083 |
| 2015-09-30 | $36.49 | $36.97 | $36.05 | $36.52 | $36.52 | 461,304 |
| 2015-09-29 | $36.62 | $37.03 | $35.60 | $36.09 | $36.09 | 591,312 |
| 2015-09-28 | $38.43 | $38.43 | $35.74 | $36.48 | $36.48 | 726,411 |
| 2015-09-25 | $38.32 | $38.87 | $37.99 | $38.49 | $38.49 | 408,322 |
| 2015-09-24 | $37.08 | $38.09 | $36.42 | $37.98 | $37.98 | 502,907 |
| 2015-09-23 | $37.42 | $38.14 | $37.26 | $37.49 | $37.49 | 518,061 |
| 2015-09-22 | $37.77 | $37.84 | $36.63 | $37.26 | $37.26 | 682,670 |
| 2015-09-21 | $39.30 | $39.48 | $38.00 | $38.16 | $38.16 | 581,864 |
| 2015-09-18 | $38.71 | $39.80 | $38.71 | $39.03 | $39.03 | 847,063 |
| 2015-09-17 | $38.74 | $40.18 | $38.66 | $39.47 | $39.47 | 802,552 |
| 2015-09-16 | $39.01 | $39.07 | $38.40 | $38.83 | $38.83 | 603,152 |
| 2015-09-15 | $38.93 | $39.24 | $38.68 | $39.09 | $39.09 | 269,007 |
| 2015-09-14 | $38.88 | $39.20 | $38.41 | $38.82 | $38.82 | 567,806 |
| 2015-09-11 | $38.25 | $38.91 | $38.16 | $38.91 | $38.91 | 744,840 |
| 2015-09-10 | $38.99 | $39.61 | $36.12 | $37.84 | $37.84 | 2,636,274 |
| 2015-09-09 | $42.49 | $42.49 | $41.34 | $41.52 | $41.52 | 310,713 |
| 2015-09-08 | $41.58 | $42.41 | $41.22 | $42.20 | $42.20 | 236,029 |
| 2015-09-04 | $41.15 | $41.65 | $40.63 | $40.96 | $40.96 | 180,049 |
| 2015-09-03 | $41.76 | $42.19 | $41.41 | $41.76 | $41.76 | 231,417 |
| 2015-09-02 | $40.79 | $41.38 | $40.31 | $41.38 | $41.38 | 255,878 |
| 2015-09-01 | $41.38 | $41.82 | $40.12 | $40.38 | $40.38 | 508,035 |
| 2015-08-31 | $41.41 | $42.40 | $41.21 | $42.14 | $42.14 | 281,108 |
| 2015-08-28 | $41.57 | $42.14 | $41.20 | $41.70 | $41.70 | 362,277 |
| 2015-08-27 | $40.90 | $42.01 | $40.02 | $41.59 | $41.59 | 476,580 |
| 2015-08-26 | $39.83 | $40.59 | $38.95 | $40.53 | $40.53 | 459,661 |