Insight Enterprises Inc (NSIT) Exchange: NASDAQ
Data as of May 9, 2025
$138.28 ($-1.04) -0.75%
Insight Enterprises Inc - Daily Information
Click for more stock information on Insight Enterprises Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $137.68 |
| Previous Close | $138.28 |
| High | $142.10 |
| Low | $135.42 |
| Adjusted Open | $137.68 |
| Previous Adjusted Close | $138.28 |
| Adjusted High | $142.10 |
| Adjusted Low | $135.42 |
About Insight Enterprises Inc (NSIT)
Insight Enterprises Inc (NSIT) is an American Fortune 500 company providing Fortune 1000 and mid-market companies with information technology services. It operates in the United States, Europe, Middle East, Africa, the Americas and the Asia Pacific region. Headquartered in Tempe, Arizona, it serves over 90 countries around the world. Insight specializes in the end-to-end design, implementation, integration, deployment and ongoing support of multi-vendor technology solutions. Since its founding in 1988, Insight has maintained its strong commitment to its clients and a continuous focus on innovation and customer service. Today, Insight has approximately 4,400 employees and services around 2.5 million customers worldwide.
Invest in Insight Enterprises Inc (NSIT)
Historical Stock Data for Insight Enterprises Inc (NSIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $137.68 | $142.10 | $135.42 | $138.28 | $138.28 | 268,920 |
| 2025-04-29 | $137.57 | $139.46 | $137.30 | $139.32 | $139.32 | 224,082 |
| 2025-04-28 | $137.95 | $146.00 | $137.22 | $138.89 | $138.89 | 229,883 |
| 2025-04-25 | $137.16 | $139.03 | $134.86 | $138.61 | $138.61 | 156,116 |
| 2025-04-24 | $133.56 | $137.63 | $132.87 | $137.58 | $137.58 | 506,586 |
| 2025-04-23 | $136.23 | $138.54 | $132.47 | $133.04 | $133.04 | 440,928 |
| 2025-04-22 | $132.94 | $133.84 | $131.46 | $132.60 | $132.60 | 325,155 |
| 2025-04-21 | $131.57 | $132.52 | $130.41 | $132.08 | $132.08 | 167,544 |
| 2025-04-17 | $133.37 | $136.73 | $131.07 | $133.35 | $133.35 | 174,903 |
| 2025-04-16 | $130.81 | $135.13 | $130.35 | $133.32 | $133.32 | 414,273 |
| 2025-04-15 | $134.50 | $136.20 | $132.20 | $133.29 | $133.29 | 392,095 |
| 2025-04-14 | $137.19 | $137.44 | $134.07 | $135.96 | $135.96 | 248,040 |
| 2025-04-11 | $133.36 | $136.27 | $130.27 | $134.39 | $134.39 | 205,266 |
| 2025-04-10 | $134.34 | $137.25 | $131.23 | $134.68 | $134.68 | 354,383 |
| 2025-04-09 | $126.34 | $140.69 | $126.10 | $138.88 | $138.88 | 515,822 |
| 2025-04-08 | $138.90 | $140.72 | $126.36 | $128.11 | $128.11 | 392,693 |
| 2025-04-07 | $127.76 | $134.73 | $126.32 | $131.51 | $131.51 | 453,774 |
| 2025-04-04 | $131.91 | $137.98 | $128.01 | $132.04 | $132.04 | 723,651 |
| 2025-04-03 | $142.33 | $142.91 | $130.00 | $136.98 | $136.98 | 737,059 |
| 2025-04-02 | $145.02 | $149.27 | $145.02 | $147.65 | $147.65 | 400,444 |
| 2025-04-01 | $149.27 | $152.98 | $145.16 | $147.00 | $147.00 | 535,003 |
| 2025-03-31 | $151.00 | $152.24 | $149.52 | $149.99 | $149.99 | 603,054 |
| 2025-03-28 | $153.16 | $153.52 | $151.78 | $152.62 | $152.62 | 316,492 |
| 2025-03-27 | $155.03 | $155.21 | $152.86 | $153.95 | $153.95 | 300,697 |
| 2025-03-26 | $155.74 | $156.24 | $153.85 | $155.90 | $155.90 | 199,934 |
| 2025-03-25 | $159.90 | $160.42 | $155.40 | $155.96 | $155.96 | 236,331 |
| 2025-03-24 | $157.21 | $160.68 | $153.00 | $160.42 | $160.42 | 375,830 |
| 2025-03-21 | $153.05 | $155.29 | $152.33 | $154.18 | $154.18 | 1,293,501 |
| 2025-03-20 | $155.00 | $157.59 | $153.94 | $154.58 | $154.58 | 268,850 |
| 2025-03-19 | $155.34 | $157.96 | $153.06 | $156.44 | $156.44 | 279,976 |
| 2025-03-18 | $156.33 | $156.33 | $153.01 | $155.42 | $155.42 | 333,995 |
| 2025-03-17 | $150.50 | $155.00 | $150.50 | $154.87 | $154.87 | 497,645 |
| 2025-03-14 | $152.15 | $159.60 | $149.76 | $151.43 | $151.43 | 325,831 |
| 2025-03-13 | $150.97 | $152.85 | $149.83 | $151.01 | $151.01 | 387,165 |
| 2025-03-12 | $160.47 | $160.47 | $151.01 | $151.89 | $151.89 | 656,605 |
| 2025-03-11 | $158.22 | $159.80 | $154.09 | $154.54 | $154.54 | 542,593 |
| 2025-03-10 | $155.68 | $160.72 | $153.39 | $159.40 | $159.40 | 353,486 |
| 2025-03-07 | $152.74 | $156.50 | $151.10 | $156.31 | $156.31 | 384,067 |
| 2025-03-06 | $153.41 | $154.90 | $150.32 | $152.83 | $152.83 | 504,576 |
| 2025-03-05 | $153.41 | $156.46 | $150.38 | $154.72 | $154.72 | 417,172 |
| 2025-03-04 | $148.27 | $156.42 | $147.69 | $152.90 | $152.90 | 429,469 |
| 2025-03-03 | $154.43 | $158.40 | $148.93 | $149.97 | $149.97 | 409,865 |
| 2025-02-28 | $152.32 | $156.75 | $151.01 | $153.88 | $153.88 | 574,263 |
| 2025-02-27 | $155.48 | $156.10 | $153.25 | $153.37 | $153.37 | 361,436 |
| 2025-02-26 | $153.96 | $157.53 | $153.96 | $156.12 | $156.12 | 449,366 |
| 2025-02-25 | $153.11 | $155.90 | $152.65 | $153.95 | $153.95 | 350,717 |
| 2025-02-24 | $160.61 | $165.33 | $151.34 | $154.02 | $154.02 | 369,927 |
| 2025-02-21 | $166.36 | $168.70 | $160.80 | $160.87 | $160.87 | 320,969 |
| 2025-02-20 | $167.15 | $167.15 | $163.05 | $166.00 | $166.00 | 265,530 |
| 2025-02-19 | $166.66 | $167.69 | $165.67 | $167.58 | $167.58 | 229,998 |
| 2025-02-18 | $165.88 | $168.82 | $165.35 | $167.97 | $167.97 | 406,520 |
| 2025-02-14 | $168.00 | $168.96 | $165.07 | $165.58 | $165.58 | 410,638 |
| 2025-02-13 | $167.27 | $167.93 | $165.06 | $167.57 | $167.57 | 210,190 |
| 2025-02-12 | $165.30 | $167.55 | $163.97 | $166.35 | $166.35 | 384,522 |
| 2025-02-11 | $167.06 | $170.19 | $166.87 | $167.51 | $167.51 | 351,233 |
| 2025-02-10 | $169.08 | $169.61 | $165.61 | $167.60 | $167.60 | 554,451 |
| 2025-02-07 | $168.18 | $170.64 | $166.72 | $167.47 | $167.47 | 512,047 |
| 2025-02-06 | $181.92 | $181.92 | $167.28 | $169.30 | $169.30 | 721,799 |
| 2025-02-05 | $175.05 | $176.82 | $172.89 | $174.00 | $174.00 | 603,275 |
| 2025-02-04 | $171.25 | $175.20 | $171.25 | $172.52 | $172.52 | 318,277 |
| 2025-02-03 | $167.36 | $173.68 | $166.72 | $171.45 | $171.45 | 470,908 |
| 2025-01-31 | $174.75 | $176.69 | $171.94 | $172.75 | $172.75 | 586,517 |
| 2025-01-30 | $173.86 | $176.14 | $171.09 | $173.50 | $173.50 | 265,451 |
| 2025-01-29 | $170.94 | $172.91 | $170.18 | $171.73 | $171.73 | 269,182 |
| 2025-01-28 | $172.16 | $173.29 | $169.97 | $171.42 | $171.42 | 344,467 |
| 2025-01-27 | $171.99 | $174.34 | $169.13 | $172.16 | $172.16 | 368,841 |
| 2025-01-24 | $173.26 | $175.65 | $172.29 | $173.80 | $173.80 | 279,051 |
| 2025-01-23 | $173.63 | $175.42 | $171.59 | $174.13 | $174.13 | 468,652 |
| 2025-01-22 | $172.52 | $175.48 | $172.28 | $172.72 | $172.72 | 387,431 |
| 2025-01-21 | $167.50 | $172.83 | $167.50 | $172.25 | $172.25 | 340,443 |
| 2025-01-17 | $167.45 | $167.75 | $165.52 | $166.05 | $166.05 | 360,348 |
| 2025-01-16 | $164.29 | $167.50 | $163.79 | $165.24 | $165.24 | 360,852 |
| 2025-01-15 | $167.76 | $167.76 | $164.47 | $164.53 | $164.53 | 379,639 |
| 2025-01-14 | $160.58 | $164.01 | $159.85 | $163.32 | $163.32 | 360,745 |
| 2025-01-13 | $155.48 | $159.71 | $155.16 | $159.60 | $159.60 | 276,532 |
| 2025-01-10 | $154.41 | $159.44 | $153.04 | $157.51 | $157.51 | 498,718 |
| 2025-01-08 | $154.25 | $157.71 | $152.01 | $157.54 | $157.54 | 362,943 |
| 2025-01-07 | $153.69 | $157.30 | $153.69 | $156.08 | $156.08 | 307,233 |
| 2025-01-06 | $150.10 | $155.76 | $150.10 | $152.50 | $152.50 | 356,979 |
| 2025-01-03 | $149.55 | $151.97 | $148.07 | $149.39 | $149.39 | 400,286 |
| 2025-01-02 | $154.90 | $155.13 | $149.09 | $149.36 | $149.36 | 214,394 |
| 2024-12-31 | $152.27 | $152.79 | $148.20 | $152.10 | $152.10 | 510,618 |
| 2024-12-30 | $151.17 | $151.94 | $147.28 | $150.20 | $150.20 | 212,207 |
| 2024-12-27 | $153.88 | $154.35 | $150.19 | $152.09 | $152.09 | 200,259 |
| 2024-12-26 | $153.87 | $155.75 | $153.34 | $154.75 | $154.75 | 224,360 |
| 2024-12-24 | $154.00 | $154.77 | $153.10 | $154.00 | $154.00 | 129,440 |
| 2024-12-23 | $154.90 | $156.23 | $153.16 | $154.35 | $154.35 | 257,781 |
| 2024-12-20 | $155.43 | $159.05 | $153.57 | $154.68 | $154.68 | 1,354,352 |
| 2024-12-19 | $151.73 | $158.40 | $150.21 | $157.57 | $157.57 | 603,349 |
| 2024-12-18 | $157.62 | $157.62 | $149.74 | $151.33 | $151.33 | 409,543 |
| 2024-12-17 | $160.14 | $161.89 | $155.59 | $155.75 | $155.75 | 361,560 |
| 2024-12-16 | $158.83 | $164.60 | $158.77 | $161.48 | $161.48 | 490,200 |
| 2024-12-13 | $163.17 | $165.68 | $158.10 | $158.94 | $158.94 | 420,623 |
| 2024-12-12 | $161.99 | $164.56 | $160.66 | $162.98 | $162.98 | 328,340 |
| 2024-12-11 | $164.63 | $165.92 | $159.74 | $162.96 | $162.96 | 268,359 |
| 2024-12-10 | $161.84 | $163.73 | $158.63 | $162.85 | $162.85 | 265,093 |
| 2024-12-09 | $163.40 | $165.61 | $161.20 | $161.36 | $161.36 | 499,773 |
| 2024-12-06 | $161.54 | $162.56 | $160.59 | $162.49 | $162.49 | 402,735 |
| 2024-12-05 | $162.34 | $163.06 | $159.38 | $160.35 | $160.35 | 355,102 |
| 2024-12-04 | $161.80 | $164.91 | $160.57 | $161.21 | $161.21 | 325,536 |
| 2024-12-03 | $159.18 | $160.53 | $156.70 | $160.01 | $160.01 | 354,250 |
| 2024-12-02 | $156.37 | $162.16 | $155.57 | $160.38 | $160.38 | 406,947 |
| 2024-11-29 | $157.08 | $158.75 | $155.43 | $156.45 | $156.45 | 197,444 |
| 2024-11-27 | $156.06 | $156.78 | $152.98 | $156.28 | $156.28 | 251,930 |
| 2024-11-26 | $154.66 | $156.39 | $152.68 | $155.77 | $155.77 | 344,742 |
| 2024-11-25 | $152.82 | $158.55 | $152.82 | $154.97 | $154.97 | 405,550 |
| 2024-11-22 | $150.72 | $153.36 | $150.47 | $151.11 | $151.11 | 491,529 |
| 2024-11-21 | $150.00 | $151.76 | $149.49 | $149.95 | $149.95 | 378,732 |
| 2024-11-20 | $149.73 | $150.38 | $146.56 | $150.16 | $150.16 | 964,191 |
| 2024-11-19 | $148.60 | $149.75 | $147.45 | $149.61 | $149.61 | 309,548 |
| 2024-11-18 | $152.11 | $152.36 | $149.82 | $150.00 | $150.00 | 369,311 |
| 2024-11-15 | $153.00 | $153.56 | $150.02 | $151.50 | $151.50 | 467,423 |
| 2024-11-14 | $157.80 | $158.49 | $151.64 | $152.63 | $152.63 | 491,153 |
| 2024-11-13 | $161.96 | $163.50 | $157.85 | $157.85 | $157.85 | 510,161 |
| 2024-11-12 | $167.36 | $168.72 | $161.40 | $161.40 | $161.40 | 689,105 |
| 2024-11-11 | $171.77 | $172.78 | $167.17 | $167.44 | $167.44 | 325,715 |
| 2024-11-08 | $171.55 | $171.76 | $168.62 | $170.79 | $170.79 | 565,684 |
| 2024-11-07 | $174.73 | $175.94 | $169.67 | $172.08 | $172.08 | 755,147 |
| 2024-11-06 | $179.05 | $181.15 | $174.28 | $174.50 | $174.50 | 567,389 |
| 2024-11-05 | $170.00 | $171.50 | $166.89 | $170.00 | $170.00 | 426,601 |
| 2024-11-04 | $170.49 | $175.29 | $168.62 | $170.50 | $170.50 | 460,519 |
| 2024-11-01 | $174.81 | $177.17 | $170.12 | $172.21 | $172.21 | 562,149 |
| 2024-10-31 | $195.35 | $195.53 | $174.02 | $174.92 | $174.92 | 701,897 |
| 2024-10-30 | $209.00 | $211.28 | $201.90 | $203.89 | $203.89 | 500,559 |
| 2024-10-29 | $205.33 | $211.35 | $203.77 | $210.34 | $210.34 | 194,535 |
| 2024-10-28 | $210.39 | $212.68 | $206.40 | $206.83 | $206.83 | 220,081 |
| 2024-10-25 | $212.48 | $213.05 | $207.95 | $209.14 | $209.14 | 183,581 |
| 2024-10-24 | $212.79 | $212.79 | $208.98 | $210.67 | $210.67 | 190,088 |
| 2024-10-23 | $214.80 | $215.51 | $208.58 | $211.00 | $211.00 | 183,089 |
| 2024-10-22 | $220.13 | $220.81 | $215.85 | $216.51 | $216.51 | 467,458 |
| 2024-10-21 | $221.61 | $223.37 | $220.60 | $221.72 | $221.72 | 97,021 |
| 2024-10-18 | $223.84 | $223.84 | $221.03 | $221.80 | $221.80 | 96,424 |
| 2024-10-17 | $224.51 | $224.51 | $220.68 | $222.29 | $222.29 | 116,919 |
| 2024-10-16 | $221.65 | $224.41 | $221.52 | $223.63 | $223.63 | 199,255 |
| 2024-10-15 | $218.13 | $224.39 | $218.13 | $220.40 | $220.40 | 150,970 |
| 2024-10-14 | $215.21 | $220.58 | $214.44 | $219.30 | $219.30 | 90,135 |
| 2024-10-11 | $217.11 | $218.38 | $214.11 | $214.43 | $214.43 | 108,986 |
| 2024-10-10 | $222.06 | $223.55 | $216.70 | $216.92 | $216.92 | 691,185 |
| 2024-10-09 | $221.54 | $225.38 | $219.96 | $224.73 | $224.73 | 1,047,887 |
| 2024-10-08 | $220.31 | $223.11 | $218.64 | $221.73 | $221.73 | 110,072 |
| 2024-10-07 | $217.87 | $221.27 | $217.87 | $219.94 | $219.94 | 104,039 |
| 2024-10-04 | $217.50 | $220.00 | $216.29 | $219.68 | $219.68 | 83,975 |
| 2024-10-03 | $211.26 | $214.52 | $210.52 | $214.14 | $214.14 | 107,648 |
| 2024-10-02 | $211.19 | $214.51 | $211.18 | $213.02 | $213.02 | 64,188 |
| 2024-10-01 | $214.02 | $214.02 | $208.91 | $211.19 | $211.19 | 142,855 |
| 2024-09-30 | $212.82 | $215.66 | $211.24 | $215.39 | $215.39 | 180,467 |
| 2024-09-27 | $213.41 | $215.61 | $211.02 | $213.06 | $213.06 | 130,511 |
| 2024-09-26 | $210.95 | $212.21 | $208.67 | $211.73 | $211.73 | 93,909 |
| 2024-09-25 | $212.32 | $212.32 | $207.45 | $208.28 | $208.28 | 111,744 |
| 2024-09-24 | $210.73 | $212.46 | $209.78 | $211.99 | $211.99 | 77,746 |
| 2024-09-23 | $214.79 | $215.30 | $210.94 | $211.23 | $211.23 | 194,785 |
| 2024-09-20 | $213.46 | $216.47 | $211.66 | $213.84 | $213.84 | 512,558 |
| 2024-09-19 | $216.28 | $216.28 | $208.60 | $213.08 | $213.08 | 186,213 |
| 2024-09-18 | $213.25 | $217.98 | $204.69 | $209.78 | $209.78 | 158,042 |
| 2024-09-17 | $214.30 | $215.20 | $209.41 | $212.71 | $212.71 | 1,066,045 |
| 2024-09-16 | $209.52 | $212.67 | $208.33 | $212.17 | $212.17 | 87,532 |
| 2024-09-13 | $205.25 | $209.49 | $205.25 | $208.71 | $208.71 | 106,857 |
| 2024-09-12 | $200.73 | $203.11 | $197.23 | $202.67 | $202.67 | 165,298 |
| 2024-09-11 | $197.71 | $198.32 | $191.25 | $197.72 | $197.72 | 136,811 |
| 2024-09-10 | $200.80 | $200.96 | $197.25 | $198.76 | $198.76 | 250,640 |
| 2024-09-09 | $201.05 | $202.23 | $198.52 | $201.30 | $201.30 | 203,681 |
| 2024-09-06 | $203.15 | $204.71 | $198.14 | $199.34 | $199.34 | 195,398 |
| 2024-09-05 | $204.96 | $205.55 | $202.43 | $203.09 | $203.09 | 218,384 |
| 2024-09-04 | $200.40 | $204.48 | $200.40 | $204.28 | $204.28 | 157,533 |
| 2024-09-03 | $215.15 | $216.06 | $202.14 | $202.36 | $202.36 | 204,750 |
| 2024-08-30 | $216.54 | $218.26 | $214.62 | $217.07 | $217.07 | 369,035 |
| 2024-08-29 | $215.50 | $218.14 | $214.47 | $214.87 | $214.87 | 160,410 |
| 2024-08-28 | $214.28 | $215.56 | $213.32 | $214.36 | $214.36 | 175,665 |
| 2024-08-27 | $213.06 | $215.06 | $212.68 | $214.75 | $214.75 | 218,630 |
| 2024-08-26 | $215.00 | $215.51 | $213.39 | $214.08 | $214.08 | 164,025 |
| 2024-08-23 | $208.60 | $213.82 | $208.60 | $213.39 | $213.39 | 155,968 |
| 2024-08-22 | $209.67 | $210.00 | $206.06 | $206.88 | $206.88 | 138,972 |
| 2024-08-21 | $206.08 | $208.91 | $204.83 | $208.60 | $208.60 | 131,741 |
| 2024-08-20 | $205.13 | $206.14 | $203.22 | $204.52 | $204.52 | 183,299 |
| 2024-08-19 | $206.30 | $206.47 | $203.89 | $205.11 | $205.11 | 192,648 |
| 2024-08-16 | $203.70 | $205.00 | $201.70 | $204.05 | $204.05 | 205,436 |
| 2024-08-15 | $200.11 | $205.79 | $198.50 | $203.96 | $203.96 | 234,604 |
| 2024-08-14 | $191.11 | $198.40 | $190.51 | $196.44 | $196.44 | 290,711 |
| 2024-08-13 | $187.39 | $191.03 | $186.41 | $189.87 | $189.87 | 232,129 |
| 2024-08-12 | $187.58 | $188.43 | $184.35 | $185.69 | $185.69 | 175,977 |
| 2024-08-09 | $185.85 | $188.63 | $184.80 | $187.72 | $187.72 | 183,197 |
| 2024-08-08 | $185.26 | $186.10 | $182.57 | $185.20 | $185.20 | 184,295 |
| 2024-08-07 | $182.86 | $184.63 | $180.41 | $182.59 | $182.59 | 242,133 |
| 2024-08-06 | $180.34 | $183.49 | $178.34 | $180.45 | $180.45 | 292,691 |
| 2024-08-05 | $171.56 | $184.82 | $171.28 | $180.00 | $180.00 | 483,188 |
| 2024-08-02 | $190.71 | $190.71 | $177.16 | $181.52 | $181.52 | 452,813 |
| 2024-08-01 | $221.69 | $222.95 | $196.55 | $197.76 | $197.76 | 554,242 |
| 2024-07-31 | $225.95 | $228.07 | $221.68 | $224.50 | $224.50 | 232,723 |
| 2024-07-30 | $223.36 | $225.48 | $221.18 | $224.25 | $224.25 | 109,580 |
| 2024-07-29 | $225.72 | $226.86 | $222.33 | $222.63 | $222.63 | 88,332 |
| 2024-07-26 | $223.07 | $226.39 | $223.07 | $225.24 | $225.24 | 170,179 |
| 2024-07-25 | $217.09 | $221.86 | $214.53 | $219.75 | $219.75 | 191,706 |
| 2024-07-24 | $221.92 | $224.41 | $216.18 | $216.70 | $216.70 | 231,705 |
| 2024-07-23 | $216.34 | $225.00 | $215.82 | $222.65 | $222.65 | 215,002 |
| 2024-07-22 | $214.47 | $218.52 | $209.87 | $216.81 | $216.81 | 278,002 |
| 2024-07-19 | $216.23 | $216.23 | $212.78 | $213.33 | $213.33 | 183,990 |
| 2024-07-18 | $221.00 | $223.39 | $214.03 | $215.37 | $215.37 | 138,884 |
| 2024-07-17 | $216.45 | $221.35 | $215.33 | $220.74 | $220.74 | 181,389 |
| 2024-07-16 | $210.68 | $217.98 | $210.31 | $217.79 | $217.79 | 166,655 |
| 2024-07-15 | $205.14 | $210.25 | $205.14 | $208.52 | $208.52 | 152,027 |
| 2024-07-12 | $203.75 | $206.53 | $202.90 | $203.18 | $203.18 | 151,487 |
| 2024-07-11 | $198.79 | $202.75 | $198.79 | $201.78 | $201.78 | 147,104 |
| 2024-07-10 | $195.22 | $197.50 | $194.78 | $196.46 | $196.46 | 141,971 |
| 2024-07-09 | $198.69 | $199.20 | $194.79 | $194.84 | $194.84 | 132,629 |
| 2024-07-08 | $197.68 | $199.63 | $197.65 | $198.28 | $198.28 | 77,365 |
| 2024-07-05 | $199.22 | $200.60 | $196.42 | $196.67 | $196.67 | 80,989 |
| 2024-07-03 | $201.29 | $201.75 | $198.43 | $199.64 | $199.64 | 54,907 |
| 2024-07-02 | $198.40 | $201.63 | $198.40 | $200.35 | $200.35 | 189,287 |
| 2024-07-01 | $198.38 | $199.73 | $193.75 | $198.09 | $198.09 | 168,251 |
| 2024-06-28 | $198.30 | $200.17 | $197.19 | $198.36 | $198.36 | 408,997 |
| 2024-06-27 | $198.86 | $199.21 | $195.49 | $196.68 | $196.68 | 124,015 |
| 2024-06-26 | $198.77 | $199.95 | $197.31 | $197.90 | $197.90 | 194,115 |
| 2024-06-25 | $202.72 | $203.34 | $198.26 | $199.25 | $199.25 | 149,051 |
| 2024-06-24 | $203.00 | $204.64 | $202.44 | $202.72 | $202.72 | 144,190 |
| 2024-06-21 | $202.73 | $203.65 | $199.06 | $201.77 | $201.77 | 813,376 |
| 2024-06-20 | $205.52 | $208.54 | $202.13 | $203.31 | $203.31 | 126,940 |
| 2024-06-18 | $201.46 | $205.24 | $201.46 | $205.03 | $205.03 | 166,843 |
| 2024-06-17 | $197.93 | $203.22 | $197.93 | $201.46 | $201.46 | 148,480 |
| 2024-06-14 | $196.59 | $197.78 | $195.88 | $197.34 | $197.34 | 169,497 |
| 2024-06-13 | $197.70 | $198.49 | $195.86 | $198.39 | $198.39 | 119,862 |
| 2024-06-12 | $199.87 | $200.52 | $197.01 | $197.62 | $197.62 | 190,710 |
| 2024-06-11 | $195.15 | $196.64 | $193.94 | $196.34 | $196.34 | 168,566 |
| 2024-06-10 | $197.80 | $198.14 | $193.79 | $195.63 | $195.63 | 150,862 |
| 2024-06-07 | $197.22 | $200.22 | $194.13 | $199.60 | $199.60 | 194,282 |
| 2024-06-06 | $197.09 | $198.09 | $196.02 | $197.99 | $197.99 | 151,028 |
| 2024-06-05 | $196.59 | $198.80 | $194.71 | $197.40 | $197.40 | 188,081 |
| 2024-06-04 | $196.12 | $196.52 | $194.45 | $195.01 | $195.01 | 152,084 |
| 2024-06-03 | $195.67 | $198.07 | $194.98 | $197.16 | $197.16 | 192,699 |
| 2024-05-31 | $195.07 | $196.04 | $193.91 | $195.50 | $195.50 | 213,713 |
| 2024-05-30 | $196.79 | $196.87 | $194.00 | $195.18 | $195.18 | 188,048 |
| 2024-05-29 | $204.37 | $205.71 | $194.00 | $195.99 | $195.99 | 446,016 |
| 2024-05-28 | $208.50 | $210.74 | $204.05 | $205.62 | $205.62 | 147,744 |
| 2024-05-24 | $209.08 | $209.08 | $206.20 | $208.35 | $208.35 | 117,219 |
| 2024-05-23 | $208.75 | $211.08 | $206.50 | $208.03 | $208.03 | 163,934 |
| 2024-05-22 | $208.09 | $209.27 | $206.27 | $207.12 | $207.12 | 150,630 |
| 2024-05-21 | $209.18 | $210.35 | $208.09 | $208.37 | $208.37 | 89,615 |
| 2024-05-20 | $206.79 | $209.47 | $206.63 | $209.09 | $209.09 | 105,676 |
| 2024-05-17 | $208.45 | $208.72 | $204.86 | $206.79 | $206.79 | 138,622 |
| 2024-05-16 | $210.26 | $212.44 | $207.89 | $209.09 | $209.09 | 139,945 |
| 2024-05-15 | $207.46 | $210.53 | $206.03 | $210.34 | $210.34 | 124,727 |
| 2024-05-14 | $205.34 | $206.45 | $204.02 | $205.19 | $205.19 | 94,124 |
| 2024-05-13 | $205.37 | $207.45 | $203.16 | $203.73 | $203.73 | 152,220 |
| 2024-05-10 | $204.08 | $206.64 | $203.08 | $206.28 | $206.28 | 145,151 |
| 2024-05-09 | $201.46 | $204.44 | $199.97 | $203.93 | $203.93 | 167,753 |
| 2024-05-08 | $199.60 | $202.67 | $199.58 | $200.34 | $200.34 | 177,200 |
| 2024-05-07 | $199.90 | $204.02 | $199.55 | $200.13 | $200.13 | 209,583 |
| 2024-05-06 | $194.27 | $201.86 | $194.27 | $199.92 | $199.92 | 242,852 |
| 2024-05-03 | $182.00 | $194.28 | $182.00 | $193.74 | $193.74 | 426,544 |
| 2024-05-02 | $184.84 | $185.05 | $175.37 | $178.42 | $178.42 | 456,422 |
| 2024-05-01 | $181.81 | $181.96 | $170.63 | $173.22 | $173.22 | 695,586 |
| 2024-04-30 | $183.11 | $187.44 | $181.10 | $182.57 | $182.57 | 316,974 |
| 2024-04-29 | $182.92 | $184.41 | $182.88 | $183.57 | $183.57 | 124,492 |
| 2024-04-26 | $184.05 | $184.89 | $182.57 | $182.75 | $182.75 | 153,708 |
| 2024-04-25 | $183.57 | $183.57 | $182.25 | $182.57 | $182.57 | 321,401 |
| 2024-04-24 | $185.81 | $187.59 | $183.00 | $184.36 | $184.36 | 174,375 |
| 2024-04-23 | $183.65 | $187.80 | $182.78 | $186.27 | $186.27 | 251,798 |
| 2024-04-22 | $182.82 | $185.35 | $182.30 | $182.97 | $182.97 | 194,066 |
| 2024-04-19 | $180.44 | $183.35 | $180.00 | $182.58 | $182.58 | 209,994 |
| 2024-04-18 | $180.97 | $182.30 | $180.12 | $181.00 | $181.00 | 336,342 |
| 2024-04-17 | $183.34 | $183.83 | $179.46 | $180.85 | $180.85 | 204,801 |
| 2024-04-16 | $182.03 | $183.47 | $180.60 | $182.12 | $182.12 | 123,327 |
| 2024-04-15 | $183.73 | $183.73 | $181.04 | $182.20 | $182.20 | 186,985 |
| 2024-04-12 | $182.79 | $184.00 | $180.17 | $182.67 | $182.67 | 175,990 |
| 2024-04-11 | $183.57 | $184.79 | $182.28 | $184.07 | $184.07 | 167,657 |
| 2024-04-10 | $183.21 | $184.57 | $182.17 | $182.57 | $182.57 | 181,980 |
| 2024-04-09 | $187.28 | $187.81 | $184.11 | $186.30 | $186.30 | 109,641 |
| 2024-04-08 | $187.26 | $189.10 | $186.14 | $186.37 | $186.37 | 96,091 |
| 2024-04-05 | $185.77 | $186.91 | $184.73 | $185.83 | $185.83 | 180,281 |
| 2024-04-04 | $187.06 | $188.26 | $185.25 | $185.62 | $185.62 | 153,414 |
| 2024-04-03 | $182.55 | $185.29 | $182.42 | $185.12 | $185.12 | 136,492 |
| 2024-04-02 | $185.23 | $186.01 | $181.72 | $183.12 | $183.12 | 186,850 |
| 2024-04-01 | $185.56 | $188.30 | $184.52 | $186.00 | $186.00 | 149,868 |
| 2024-03-28 | $186.52 | $187.35 | $184.49 | $185.52 | $185.52 | 212,236 |
| 2024-03-27 | $184.33 | $186.38 | $184.33 | $186.15 | $186.15 | 134,993 |
| 2024-03-26 | $183.06 | $184.22 | $182.07 | $182.64 | $182.64 | 478,021 |
| 2024-03-25 | $185.38 | $185.53 | $182.12 | $182.48 | $182.48 | 157,854 |
| 2024-03-22 | $187.25 | $187.57 | $184.57 | $185.37 | $185.37 | 142,374 |
| 2024-03-21 | $185.72 | $189.32 | $185.17 | $187.09 | $187.09 | 212,516 |
| 2024-03-20 | $183.83 | $185.27 | $183.06 | $184.14 | $184.14 | 165,791 |
| 2024-03-19 | $184.34 | $185.14 | $183.89 | $183.89 | $183.89 | 157,732 |
| 2024-03-18 | $186.12 | $189.64 | $184.29 | $184.31 | $184.31 | 154,572 |
| 2024-03-15 | $183.71 | $186.06 | $183.33 | $185.94 | $185.94 | 667,439 |
| 2024-03-14 | $184.98 | $185.88 | $182.65 | $184.41 | $184.41 | 290,909 |
| 2024-03-13 | $186.85 | $187.22 | $183.50 | $185.13 | $185.13 | 245,803 |
| 2024-03-12 | $186.50 | $186.61 | $184.60 | $185.85 | $185.85 | 383,483 |
| 2024-03-11 | $186.78 | $186.90 | $182.25 | $186.32 | $186.32 | 496,851 |
| 2024-03-08 | $188.50 | $188.50 | $185.16 | $186.25 | $186.25 | 238,557 |
| 2024-03-07 | $187.17 | $187.98 | $184.62 | $187.00 | $187.00 | 224,938 |
| 2024-03-06 | $187.08 | $187.80 | $185.00 | $186.23 | $186.23 | 237,514 |
| 2024-03-05 | $189.58 | $190.72 | $185.30 | $185.40 | $185.40 | 293,039 |
| 2024-03-04 | $188.87 | $191.49 | $188.87 | $190.24 | $190.24 | 183,681 |
| 2024-03-01 | $188.64 | $189.10 | $186.51 | $188.57 | $188.57 | 286,611 |
| 2024-02-29 | $188.49 | $189.05 | $186.97 | $188.00 | $188.00 | 444,295 |
| 2024-02-28 | $182.96 | $186.60 | $182.96 | $186.37 | $186.37 | 189,448 |
| 2024-02-27 | $184.84 | $187.91 | $182.68 | $183.49 | $183.49 | 259,566 |
| 2024-02-26 | $184.75 | $187.17 | $182.47 | $183.75 | $183.75 | 282,049 |
| 2024-02-23 | $185.13 | $186.77 | $183.65 | $185.45 | $185.45 | 298,112 |
| 2024-02-22 | $183.00 | $185.76 | $181.75 | $184.78 | $184.78 | 275,296 |
| 2024-02-21 | $180.27 | $184.14 | $180.27 | $182.71 | $182.71 | 555,671 |
| 2024-02-20 | $177.03 | $183.32 | $176.19 | $182.66 | $182.66 | 592,145 |
| 2024-02-16 | $182.01 | $182.01 | $177.27 | $179.58 | $179.58 | 512,915 |
| 2024-02-15 | $172.20 | $184.38 | $168.31 | $182.74 | $182.74 | 731,653 |
| 2024-02-14 | $191.31 | $193.78 | $189.77 | $192.61 | $192.61 | 379,792 |
| 2024-02-13 | $189.17 | $193.06 | $188.08 | $189.21 | $189.21 | 272,232 |
| 2024-02-12 | $192.92 | $194.57 | $191.50 | $193.35 | $193.35 | 166,293 |
| 2024-02-09 | $189.91 | $193.27 | $189.02 | $192.10 | $192.10 | 158,766 |
| 2024-02-08 | $184.63 | $189.46 | $184.63 | $189.44 | $189.44 | 181,042 |
| 2024-02-07 | $184.55 | $186.89 | $183.51 | $184.23 | $184.23 | 168,600 |
| 2024-02-06 | $183.67 | $186.98 | $183.57 | $185.35 | $185.35 | 149,800 |
| 2024-02-05 | $185.35 | $185.37 | $181.90 | $183.69 | $183.69 | 148,140 |
| 2024-02-02 | $185.73 | $188.11 | $185.22 | $186.93 | $186.93 | 112,683 |
| 2024-02-01 | $184.94 | $187.69 | $183.36 | $187.69 | $187.69 | 111,927 |
| 2024-01-31 | $187.85 | $188.74 | $184.07 | $184.74 | $184.74 | 181,591 |
| 2024-01-30 | $186.48 | $189.11 | $186.03 | $188.50 | $188.50 | 186,020 |
| 2024-01-29 | $184.79 | $187.31 | $183.17 | $186.22 | $186.22 | 193,670 |
| 2024-01-26 | $184.20 | $185.05 | $182.76 | $184.79 | $184.79 | 171,785 |
| 2024-01-25 | $187.58 | $187.58 | $182.93 | $183.71 | $183.71 | 277,198 |
| 2024-01-24 | $190.09 | $190.09 | $184.58 | $185.09 | $185.09 | 205,869 |
| 2024-01-23 | $193.29 | $194.17 | $187.81 | $187.99 | $187.99 | 184,681 |
| 2024-01-22 | $187.64 | $192.12 | $187.61 | $191.66 | $191.66 | 304,455 |
| 2024-01-19 | $184.71 | $186.81 | $183.21 | $185.89 | $185.89 | 166,469 |
| 2024-01-18 | $182.64 | $183.96 | $181.70 | $183.61 | $183.61 | 183,044 |
| 2024-01-17 | $181.51 | $182.39 | $180.62 | $181.31 | $181.31 | 168,683 |
| 2024-01-16 | $182.34 | $184.12 | $181.31 | $182.65 | $182.65 | 262,700 |
| 2024-01-12 | $183.10 | $183.62 | $181.41 | $183.24 | $183.24 | 150,381 |
| 2024-01-11 | $180.98 | $182.00 | $179.00 | $181.26 | $181.26 | 176,546 |
| 2024-01-10 | $177.78 | $180.65 | $176.54 | $180.55 | $180.55 | 217,831 |
| 2024-01-09 | $175.04 | $177.69 | $174.84 | $177.69 | $177.69 | 106,047 |
| 2024-01-08 | $174.45 | $177.18 | $174.38 | $176.65 | $176.65 | 105,883 |
| 2024-01-05 | $175.55 | $176.37 | $173.37 | $173.82 | $173.82 | 177,431 |
| 2024-01-04 | $178.02 | $178.68 | $175.39 | $176.22 | $176.22 | 179,931 |
| 2024-01-03 | $175.93 | $177.92 | $174.57 | $177.85 | $177.85 | 267,344 |
| 2024-01-02 | $177.27 | $178.20 | $175.00 | $176.75 | $176.75 | 216,195 |
| 2023-12-29 | $177.60 | $179.14 | $176.01 | $177.19 | $177.19 | 220,821 |
| 2023-12-28 | $177.65 | $178.08 | $176.00 | $177.95 | $177.95 | 147,417 |
| 2023-12-27 | $178.59 | $178.91 | $177.27 | $177.60 | $177.60 | 126,987 |
| 2023-12-26 | $178.13 | $179.86 | $177.00 | $178.16 | $178.16 | 154,198 |
| 2023-12-22 | $180.43 | $180.84 | $177.18 | $177.37 | $177.37 | 177,118 |
| 2023-12-21 | $181.45 | $181.87 | $175.91 | $178.93 | $178.93 | 296,506 |
| 2023-12-20 | $183.65 | $186.16 | $179.51 | $179.60 | $179.60 | 269,693 |
| 2023-12-19 | $184.29 | $185.11 | $182.99 | $183.65 | $183.65 | 233,087 |
| 2023-12-18 | $183.33 | $183.81 | $181.84 | $183.13 | $183.13 | 214,095 |
| 2023-12-15 | $181.27 | $183.07 | $180.47 | $182.88 | $182.88 | 1,495,292 |
| 2023-12-14 | $182.21 | $182.94 | $177.26 | $180.88 | $180.88 | 353,949 |
| 2023-12-13 | $175.49 | $181.67 | $174.57 | $180.22 | $180.22 | 350,710 |
| 2023-12-12 | $176.00 | $178.74 | $174.83 | $174.95 | $174.95 | 588,972 |
| 2023-12-11 | $172.37 | $176.39 | $171.44 | $175.73 | $175.73 | 214,059 |
| 2023-12-08 | $170.84 | $174.01 | $170.37 | $172.37 | $172.37 | 186,656 |
| 2023-12-07 | $169.23 | $170.34 | $168.22 | $170.01 | $170.01 | 157,478 |
| 2023-12-06 | $172.22 | $172.98 | $167.59 | $168.14 | $168.14 | 229,971 |
| 2023-12-05 | $167.01 | $172.22 | $166.58 | $171.25 | $171.25 | 473,773 |
| 2023-12-04 | $159.65 | $166.47 | $159.65 | $166.44 | $166.44 | 480,352 |
| 2023-12-01 | $151.40 | $159.69 | $151.40 | $159.47 | $159.47 | 468,487 |
| 2023-11-30 | $149.17 | $152.22 | $147.28 | $151.42 | $151.42 | 345,607 |
| 2023-11-29 | $150.20 | $152.19 | $148.26 | $148.70 | $148.70 | 155,884 |
| 2023-11-28 | $149.56 | $150.60 | $148.42 | $148.81 | $148.81 | 114,914 |
| 2023-11-27 | $149.41 | $151.39 | $148.80 | $149.49 | $149.49 | 166,694 |
| 2023-11-24 | $149.88 | $150.78 | $149.88 | $150.03 | $150.03 | 49,593 |
| 2023-11-22 | $151.20 | $151.94 | $149.57 | $149.88 | $149.88 | 91,586 |
| 2023-11-21 | $150.18 | $150.61 | $148.87 | $149.85 | $149.85 | 96,005 |
| 2023-11-20 | $149.07 | $151.32 | $148.69 | $150.18 | $150.18 | 152,239 |
| 2023-11-17 | $151.31 | $151.42 | $148.96 | $149.07 | $149.07 | 173,559 |
| 2023-11-16 | $151.28 | $152.13 | $149.11 | $150.12 | $150.12 | 164,382 |
| 2023-11-15 | $148.07 | $152.02 | $148.07 | $151.92 | $151.92 | 398,132 |
| 2023-11-14 | $147.51 | $148.46 | $146.27 | $147.40 | $147.40 | 209,471 |
| 2023-11-13 | $142.86 | $144.10 | $141.73 | $143.62 | $143.62 | 190,974 |
| 2023-11-10 | $143.67 | $145.13 | $141.92 | $143.91 | $143.91 | 167,631 |
| 2023-11-09 | $145.85 | $145.85 | $142.31 | $142.95 | $142.95 | 181,575 |
| 2023-11-08 | $146.65 | $147.24 | $143.20 | $144.72 | $144.72 | 196,682 |
| 2023-11-07 | $147.38 | $148.07 | $146.38 | $146.50 | $146.50 | 181,895 |
| 2023-11-06 | $147.10 | $147.96 | $145.27 | $147.88 | $147.88 | 176,613 |
| 2023-11-03 | $145.89 | $148.94 | $145.89 | $147.75 | $147.75 | 223,294 |
| 2023-11-02 | $148.83 | $148.83 | $139.34 | $143.03 | $143.03 | 223,285 |
| 2023-11-01 | $143.06 | $144.58 | $142.28 | $144.49 | $144.49 | 200,320 |
| 2023-10-31 | $141.92 | $143.81 | $141.92 | $143.30 | $143.30 | 137,479 |
| 2023-10-30 | $143.17 | $143.36 | $140.81 | $141.28 | $141.28 | 135,592 |
| 2023-10-27 | $141.15 | $142.45 | $140.06 | $141.97 | $141.97 | 175,693 |
| 2023-10-26 | $142.06 | $143.24 | $140.71 | $141.41 | $141.41 | 130,668 |
| 2023-10-25 | $141.70 | $142.79 | $140.80 | $141.40 | $141.40 | 127,338 |
| 2023-10-24 | $141.89 | $142.34 | $140.85 | $141.51 | $141.51 | 115,150 |
| 2023-10-23 | $143.81 | $143.81 | $141.17 | $141.19 | $141.19 | 193,210 |
| 2023-10-20 | $145.05 | $145.94 | $143.57 | $144.17 | $144.17 | 194,304 |
| 2023-10-19 | $149.30 | $149.30 | $143.80 | $144.64 | $144.64 | 243,487 |
| 2023-10-18 | $150.24 | $151.60 | $148.85 | $149.84 | $149.84 | 204,134 |
| 2023-10-17 | $149.18 | $151.73 | $149.18 | $151.25 | $151.25 | 210,653 |
| 2023-10-16 | $148.26 | $150.87 | $148.26 | $149.41 | $149.41 | 193,956 |
| 2023-10-13 | $148.56 | $148.77 | $144.98 | $147.50 | $147.50 | 210,196 |
| 2023-10-12 | $149.52 | $149.52 | $147.40 | $148.85 | $148.85 | 124,181 |
| 2023-10-11 | $147.78 | $149.08 | $147.01 | $148.89 | $148.89 | 118,167 |
| 2023-10-10 | $145.34 | $148.03 | $145.34 | $147.96 | $147.96 | 184,255 |
| 2023-10-09 | $143.16 | $145.87 | $143.16 | $145.27 | $145.27 | 100,614 |
| 2023-10-06 | $141.82 | $145.02 | $141.66 | $143.93 | $143.93 | 152,803 |
| 2023-10-05 | $143.59 | $144.03 | $141.53 | $142.30 | $142.30 | 117,554 |
| 2023-10-04 | $143.16 | $144.04 | $142.24 | $143.34 | $143.34 | 158,006 |
| 2023-10-03 | $144.71 | $145.75 | $141.62 | $143.00 | $143.00 | 142,422 |
| 2023-10-02 | $145.19 | $145.98 | $143.40 | $144.83 | $144.83 | 187,448 |
| 2023-09-29 | $148.11 | $148.11 | $145.12 | $145.50 | $145.50 | 196,348 |
| 2023-09-28 | $145.60 | $148.49 | $145.60 | $147.33 | $147.33 | 254,216 |
| 2023-09-27 | $145.96 | $147.31 | $144.85 | $145.22 | $145.22 | 177,592 |
| 2023-09-26 | $147.14 | $147.14 | $144.83 | $145.26 | $145.26 | 175,044 |
| 2023-09-25 | $148.07 | $149.27 | $147.63 | $147.63 | $147.63 | 137,025 |
| 2023-09-22 | $149.24 | $150.31 | $148.41 | $148.80 | $148.80 | 107,464 |
| 2023-09-21 | $149.50 | $150.27 | $147.62 | $149.01 | $149.01 | 113,007 |
| 2023-09-20 | $149.80 | $152.68 | $149.52 | $150.01 | $150.01 | 117,734 |
| 2023-09-19 | $149.78 | $150.74 | $148.61 | $149.33 | $149.33 | 140,581 |
| 2023-09-18 | $149.85 | $151.12 | $149.47 | $149.98 | $149.98 | 186,937 |
| 2023-09-15 | $151.50 | $151.90 | $149.18 | $149.55 | $149.55 | 404,756 |
| 2023-09-14 | $151.16 | $152.86 | $151.16 | $151.66 | $151.66 | 155,058 |
| 2023-09-13 | $149.93 | $151.28 | $149.22 | $150.74 | $150.74 | 319,847 |
| 2023-09-12 | $150.89 | $151.58 | $149.93 | $150.40 | $150.40 | 192,337 |
| 2023-09-11 | $152.82 | $152.82 | $150.04 | $150.89 | $150.89 | 167,141 |
| 2023-09-08 | $152.48 | $154.21 | $151.32 | $152.28 | $152.28 | 194,443 |
| 2023-09-07 | $153.10 | $153.25 | $150.92 | $152.65 | $152.65 | 174,086 |
| 2023-09-06 | $153.98 | $154.65 | $151.39 | $153.43 | $153.43 | 181,857 |
| 2023-09-05 | $158.26 | $159.24 | $149.61 | $153.43 | $153.43 | 482,347 |
| 2023-09-01 | $160.99 | $161.78 | $159.14 | $159.20 | $159.20 | 155,012 |
| 2023-08-31 | $159.81 | $162.05 | $159.74 | $160.09 | $160.09 | 178,179 |
| 2023-08-30 | $158.32 | $160.34 | $158.26 | $158.97 | $158.97 | 147,639 |
| 2023-08-29 | $155.41 | $158.99 | $155.06 | $158.26 | $158.26 | 173,513 |
| 2023-08-28 | $153.53 | $156.34 | $153.40 | $155.85 | $155.85 | 156,823 |
| 2023-08-25 | $153.22 | $153.89 | $150.46 | $152.60 | $152.60 | 136,655 |
| 2023-08-24 | $153.16 | $153.88 | $151.71 | $152.25 | $152.25 | 204,365 |
| 2023-08-23 | $151.81 | $153.78 | $151.17 | $153.11 | $153.11 | 152,861 |
| 2023-08-22 | $150.45 | $151.60 | $149.87 | $151.00 | $151.00 | 116,143 |
| 2023-08-21 | $150.10 | $151.24 | $148.19 | $149.51 | $149.51 | 121,293 |
| 2023-08-18 | $147.78 | $150.29 | $147.28 | $150.11 | $150.11 | 214,609 |
| 2023-08-17 | $148.81 | $150.98 | $147.54 | $148.86 | $148.86 | 183,647 |
| 2023-08-16 | $148.63 | $149.57 | $147.76 | $147.82 | $147.82 | 142,321 |
| 2023-08-15 | $148.00 | $149.98 | $146.84 | $148.84 | $148.84 | 157,882 |
| 2023-08-14 | $146.98 | $149.67 | $146.02 | $148.48 | $148.48 | 152,329 |
| 2023-08-11 | $144.01 | $146.59 | $143.31 | $146.05 | $146.05 | 119,160 |
| 2023-08-10 | $145.02 | $146.05 | $143.25 | $144.52 | $144.52 | 127,161 |
| 2023-08-09 | $143.70 | $144.60 | $142.37 | $144.07 | $144.07 | 119,273 |
| 2023-08-08 | $143.67 | $144.27 | $142.59 | $143.93 | $143.93 | 139,492 |
| 2023-08-07 | $143.63 | $145.18 | $142.64 | $144.34 | $144.34 | 211,007 |
| 2023-08-04 | $138.54 | $142.68 | $136.93 | $142.54 | $142.54 | 327,742 |
| 2023-08-03 | $135.00 | $139.60 | $131.59 | $139.16 | $139.16 | 516,576 |
| 2023-08-02 | $146.17 | $146.82 | $144.98 | $145.79 | $145.79 | 267,756 |
| 2023-08-01 | $146.02 | $147.15 | $146.02 | $146.38 | $146.38 | 130,919 |
| 2023-07-31 | $144.93 | $146.80 | $144.76 | $146.69 | $146.69 | 183,150 |
| 2023-07-28 | $146.60 | $146.70 | $144.81 | $144.93 | $144.93 | 125,483 |
| 2023-07-27 | $149.11 | $149.97 | $144.70 | $145.96 | $145.96 | 161,133 |
| 2023-07-26 | $148.16 | $149.61 | $147.80 | $148.40 | $148.40 | 123,738 |
| 2023-07-25 | $148.34 | $150.35 | $147.90 | $148.92 | $148.92 | 193,520 |
| 2023-07-24 | $147.71 | $149.60 | $147.06 | $147.97 | $147.97 | 136,856 |
| 2023-07-21 | $149.48 | $149.59 | $146.92 | $147.61 | $147.61 | 165,206 |
| 2023-07-20 | $149.50 | $149.50 | $147.35 | $148.77 | $148.77 | 151,709 |
| 2023-07-19 | $150.70 | $151.56 | $148.56 | $149.22 | $149.22 | 177,447 |
| 2023-07-18 | $150.26 | $151.01 | $149.13 | $150.27 | $150.27 | 172,240 |
| 2023-07-17 | $149.54 | $151.45 | $149.37 | $150.26 | $150.26 | 121,954 |
| 2023-07-14 | $151.01 | $151.22 | $148.45 | $149.25 | $149.25 | 131,263 |
| 2023-07-13 | $149.11 | $151.95 | $149.11 | $151.02 | $151.02 | 148,431 |
| 2023-07-12 | $149.03 | $150.55 | $148.50 | $149.04 | $149.04 | 144,492 |
| 2023-07-11 | $146.95 | $148.48 | $145.57 | $147.71 | $147.71 | 1,298,900 |
| 2023-07-10 | $142.73 | $147.06 | $142.73 | $146.97 | $146.97 | 154,504 |
| 2023-07-07 | $143.55 | $144.72 | $143.03 | $143.31 | $143.31 | 126,213 |
| 2023-07-06 | $143.23 | $144.18 | $141.99 | $143.43 | $143.43 | 177,527 |
| 2023-07-05 | $145.52 | $145.68 | $143.65 | $144.50 | $144.50 | 343,577 |
| 2023-07-03 | $145.80 | $147.09 | $145.32 | $146.38 | $146.38 | 89,669 |
| 2023-06-30 | $147.00 | $147.23 | $145.99 | $146.34 | $146.34 | 221,022 |
| 2023-06-29 | $143.97 | $146.09 | $143.00 | $145.97 | $145.97 | 199,512 |
| 2023-06-28 | $142.53 | $144.79 | $142.53 | $143.43 | $143.43 | 179,968 |
| 2023-06-27 | $142.51 | $143.58 | $140.53 | $143.31 | $143.31 | 230,211 |
| 2023-06-26 | $142.30 | $145.25 | $142.30 | $142.36 | $142.36 | 172,684 |
| 2023-06-23 | $142.04 | $143.25 | $141.63 | $142.34 | $142.34 | 690,812 |
| 2023-06-22 | $143.25 | $143.79 | $142.42 | $143.49 | $143.49 | 183,120 |
| 2023-06-21 | $142.68 | $144.16 | $142.46 | $143.61 | $143.61 | 162,993 |
| 2023-06-20 | $143.25 | $145.60 | $141.62 | $142.96 | $142.96 | 280,967 |
| 2023-06-16 | $145.54 | $145.99 | $142.79 | $144.01 | $144.01 | 1,183,570 |
| 2023-06-15 | $144.83 | $146.14 | $143.78 | $144.35 | $144.35 | 317,310 |
| 2023-06-14 | $145.21 | $147.11 | $144.16 | $144.63 | $144.63 | 399,264 |
| 2023-06-13 | $146.68 | $147.15 | $145.58 | $145.62 | $145.62 | 245,410 |
| 2023-06-12 | $144.11 | $147.05 | $144.11 | $146.32 | $146.32 | 248,632 |
| 2023-06-09 | $143.08 | $146.03 | $143.08 | $144.11 | $144.11 | 277,783 |
| 2023-06-08 | $140.56 | $143.98 | $140.56 | $142.94 | $142.94 | 258,878 |
| 2023-06-07 | $138.80 | $141.89 | $138.80 | $141.10 | $141.10 | 295,440 |
| 2023-06-06 | $135.40 | $138.32 | $135.40 | $137.88 | $137.88 | 247,911 |
| 2023-06-05 | $136.24 | $137.09 | $134.12 | $135.86 | $135.86 | 248,176 |
| 2023-06-02 | $135.53 | $137.51 | $135.30 | $136.94 | $136.94 | 286,021 |
| 2023-06-01 | $134.97 | $136.22 | $134.58 | $134.85 | $134.85 | 256,573 |
| 2023-05-31 | $135.15 | $136.48 | $134.84 | $135.22 | $135.22 | 482,314 |
| 2023-05-30 | $136.37 | $137.28 | $135.86 | $136.09 | $136.09 | 171,247 |
| 2023-05-26 | $133.57 | $136.68 | $133.57 | $135.72 | $135.72 | 254,866 |
| 2023-05-25 | $131.49 | $135.03 | $131.49 | $132.94 | $132.94 | 244,809 |
| 2023-05-24 | $131.68 | $132.37 | $130.85 | $131.03 | $131.03 | 197,637 |
| 2023-05-23 | $132.35 | $133.77 | $131.68 | $131.68 | $131.68 | 265,012 |
| 2023-05-22 | $130.60 | $132.81 | $130.39 | $132.45 | $132.45 | 242,524 |
| 2023-05-19 | $130.74 | $131.58 | $128.78 | $130.83 | $130.83 | 240,032 |
| 2023-05-18 | $128.08 | $130.06 | $127.61 | $129.50 | $129.50 | 321,899 |
| 2023-05-17 | $124.02 | $128.78 | $124.02 | $127.60 | $127.60 | 437,217 |
| 2023-05-16 | $123.42 | $124.55 | $123.30 | $123.72 | $123.72 | 202,530 |
| 2023-05-15 | $122.92 | $124.76 | $122.92 | $123.67 | $123.67 | 140,097 |
| 2023-05-12 | $124.69 | $125.12 | $123.18 | $123.93 | $123.93 | 163,452 |
| 2023-05-11 | $124.99 | $126.12 | $123.78 | $124.55 | $124.55 | 480,728 |
| 2023-05-10 | $125.03 | $126.05 | $123.30 | $125.90 | $125.90 | 811,134 |
| 2023-05-09 | $123.38 | $124.28 | $122.33 | $123.78 | $123.78 | 127,426 |
| 2023-05-08 | $124.90 | $124.90 | $123.08 | $124.08 | $124.08 | 160,147 |
| 2023-05-05 | $125.42 | $126.22 | $124.37 | $124.78 | $124.78 | 233,211 |
| 2023-05-04 | $122.80 | $124.67 | $121.91 | $124.23 | $124.23 | 265,733 |
| 2023-05-03 | $120.15 | $125.27 | $120.15 | $123.72 | $123.72 | 413,686 |
| 2023-05-02 | $124.08 | $125.72 | $117.99 | $119.38 | $119.38 | 492,561 |
| 2023-05-01 | $120.66 | $122.13 | $120.66 | $121.63 | $121.63 | 214,459 |
| 2023-04-28 | $119.55 | $121.85 | $119.55 | $120.95 | $120.95 | 272,168 |
| 2023-04-27 | $118.79 | $119.76 | $118.08 | $119.40 | $119.40 | 262,092 |
| 2023-04-26 | $118.76 | $119.64 | $118.39 | $118.79 | $118.79 | 252,583 |
| 2023-04-25 | $119.42 | $120.46 | $118.87 | $119.61 | $119.61 | 248,501 |
| 2023-04-24 | $120.14 | $121.77 | $119.66 | $120.47 | $120.47 | 327,805 |
| 2023-04-21 | $127.45 | $127.45 | $119.50 | $120.61 | $120.61 | 719,179 |
| 2023-04-20 | $126.24 | $128.73 | $126.24 | $127.95 | $127.95 | 342,165 |
| 2023-04-19 | $134.31 | $134.31 | $124.24 | $127.04 | $127.04 | 2,040,018 |
| 2023-04-18 | $138.09 | $139.24 | $137.25 | $139.04 | $139.04 | 209,596 |
| 2023-04-17 | $138.01 | $138.64 | $136.90 | $137.93 | $137.93 | 185,349 |
| 2023-04-14 | $136.97 | $138.58 | $136.25 | $137.85 | $137.85 | 231,040 |
| 2023-04-13 | $137.40 | $137.56 | $135.43 | $137.33 | $137.33 | 290,169 |
| 2023-04-12 | $140.56 | $140.99 | $136.67 | $137.17 | $137.17 | 357,105 |
| 2023-04-11 | $144.03 | $144.57 | $141.34 | $142.36 | $142.36 | 318,658 |
| 2023-04-10 | $143.61 | $144.34 | $143.21 | $143.72 | $143.72 | 264,221 |
| 2023-04-06 | $143.03 | $143.70 | $141.53 | $143.38 | $143.38 | 306,542 |
| 2023-04-05 | $144.26 | $144.84 | $142.74 | $143.56 | $143.56 | 342,371 |
| 2023-04-04 | $144.04 | $144.54 | $142.69 | $144.54 | $144.54 | 855,595 |
| 2023-04-03 | $142.50 | $143.58 | $141.82 | $143.57 | $143.57 | 175,328 |
| 2023-03-31 | $140.09 | $143.15 | $140.02 | $142.96 | $142.96 | 276,306 |
| 2023-03-30 | $140.79 | $141.45 | $139.21 | $139.53 | $139.53 | 217,265 |
| 2023-03-29 | $141.20 | $141.20 | $139.43 | $140.00 | $140.00 | 153,057 |
| 2023-03-28 | $139.58 | $140.32 | $138.83 | $140.00 | $140.00 | 131,127 |
| 2023-03-27 | $139.91 | $140.62 | $139.00 | $140.00 | $140.00 | 186,743 |
| 2023-03-24 | $138.21 | $139.38 | $137.54 | $139.36 | $139.36 | 171,944 |
| 2023-03-23 | $137.96 | $139.46 | $137.48 | $138.77 | $138.77 | 185,994 |
| 2023-03-22 | $138.26 | $139.79 | $137.46 | $137.60 | $137.60 | 211,319 |
| 2023-03-21 | $140.32 | $141.23 | $138.10 | $138.49 | $138.49 | 236,653 |
| 2023-03-20 | $138.70 | $140.90 | $138.53 | $138.70 | $138.70 | 282,990 |
| 2023-03-17 | $139.16 | $139.78 | $136.39 | $138.01 | $138.01 | 731,116 |
| 2023-03-16 | $135.66 | $139.66 | $134.82 | $139.48 | $139.48 | 404,597 |
| 2023-03-15 | $135.97 | $137.09 | $134.53 | $136.19 | $136.19 | 461,782 |
| 2023-03-14 | $137.41 | $139.30 | $136.93 | $138.36 | $138.36 | 431,077 |
| 2023-03-13 | $132.71 | $136.81 | $132.69 | $135.04 | $135.04 | 314,121 |
| 2023-03-10 | $137.00 | $137.66 | $133.35 | $134.36 | $134.36 | 495,377 |
| 2023-03-09 | $137.00 | $138.99 | $136.75 | $137.11 | $137.11 | 254,996 |
| 2023-03-08 | $136.88 | $137.45 | $136.38 | $137.10 | $137.10 | 260,684 |
| 2023-03-07 | $136.22 | $137.89 | $135.03 | $136.23 | $136.23 | 241,366 |
| 2023-03-06 | $136.77 | $137.58 | $135.19 | $136.21 | $136.21 | 267,102 |
| 2023-03-03 | $136.55 | $137.77 | $135.98 | $136.98 | $136.98 | 226,343 |
| 2023-03-02 | $134.00 | $136.36 | $133.72 | $136.36 | $136.36 | 288,619 |
| 2023-03-01 | $133.38 | $135.24 | $133.34 | $134.39 | $134.39 | 269,269 |
| 2023-02-28 | $132.56 | $134.69 | $132.56 | $133.92 | $133.92 | 390,571 |
| 2023-02-27 | $132.40 | $133.86 | $132.04 | $132.89 | $132.89 | 333,747 |
| 2023-02-24 | $130.00 | $132.11 | $129.52 | $132.11 | $132.11 | 327,504 |
| 2023-02-23 | $129.93 | $131.32 | $129.20 | $130.50 | $130.50 | 267,571 |
| 2023-02-22 | $128.31 | $129.79 | $128.31 | $129.26 | $129.26 | 320,764 |
| 2023-02-21 | $129.61 | $130.95 | $127.78 | $128.56 | $128.56 | 294,493 |
| 2023-02-17 | $130.00 | $132.04 | $129.59 | $130.52 | $130.52 | 363,334 |
| 2023-02-16 | $126.50 | $129.68 | $126.50 | $129.03 | $129.03 | 242,074 |
| 2023-02-15 | $126.02 | $128.83 | $125.63 | $126.86 | $126.86 | 195,624 |
| 2023-02-14 | $126.36 | $127.40 | $125.15 | $126.35 | $126.35 | 215,442 |
| 2023-02-13 | $126.68 | $127.56 | $124.76 | $126.36 | $126.36 | 273,235 |
| 2023-02-10 | $125.43 | $127.15 | $123.68 | $126.51 | $126.51 | 329,196 |
| 2023-02-09 | $120.99 | $126.56 | $117.60 | $125.21 | $125.21 | 753,066 |
| 2023-02-08 | $112.86 | $113.08 | $111.32 | $112.33 | $112.33 | 361,677 |
| 2023-02-07 | $111.90 | $113.49 | $111.44 | $112.87 | $112.87 | 155,545 |
| 2023-02-06 | $114.25 | $114.25 | $111.78 | $112.68 | $112.68 | 252,036 |
| 2023-02-03 | $115.07 | $117.25 | $115.07 | $116.12 | $116.12 | 505,672 |
| 2023-02-02 | $113.92 | $116.80 | $113.92 | $115.86 | $115.86 | 177,037 |
| 2023-02-01 | $112.06 | $114.95 | $112.06 | $113.85 | $113.85 | 204,988 |
| 2023-01-31 | $111.12 | $112.78 | $111.02 | $112.72 | $112.72 | 189,739 |
| 2023-01-30 | $111.06 | $112.57 | $110.56 | $111.12 | $111.12 | 157,438 |
| 2023-01-27 | $111.85 | $112.58 | $110.09 | $111.81 | $111.81 | 102,012 |
| 2023-01-26 | $112.05 | $112.37 | $110.32 | $111.96 | $111.96 | 120,444 |
| 2023-01-25 | $110.33 | $111.91 | $109.49 | $111.80 | $111.80 | 357,033 |
| 2023-01-24 | $111.20 | $112.74 | $110.31 | $111.14 | $111.14 | 167,316 |
| 2023-01-23 | $110.22 | $111.57 | $110.22 | $111.40 | $111.40 | 145,276 |
| 2023-01-20 | $109.99 | $110.87 | $109.10 | $110.31 | $110.31 | 221,083 |
| 2023-01-19 | $111.12 | $111.65 | $109.36 | $109.59 | $109.59 | 228,718 |
| 2023-01-18 | $111.47 | $111.93 | $109.78 | $111.05 | $111.05 | 166,918 |
| 2023-01-17 | $111.39 | $111.88 | $110.39 | $110.77 | $110.77 | 166,258 |
| 2023-01-13 | $109.95 | $112.07 | $109.81 | $111.10 | $111.10 | 172,076 |
| 2023-01-12 | $109.28 | $111.17 | $109.28 | $110.13 | $110.13 | 185,816 |
| 2023-01-11 | $108.13 | $110.08 | $107.35 | $109.34 | $109.34 | 229,519 |
| 2023-01-10 | $106.28 | $109.03 | $106.22 | $108.36 | $108.36 | 203,977 |
| 2023-01-09 | $105.38 | $106.73 | $105.21 | $106.35 | $106.35 | 206,021 |
| 2023-01-06 | $103.21 | $105.49 | $103.21 | $105.17 | $105.17 | 180,459 |
| 2023-01-05 | $102.37 | $102.54 | $101.56 | $101.93 | $101.93 | 126,117 |
| 2023-01-04 | $102.93 | $103.51 | $101.52 | $102.46 | $102.46 | 171,558 |
| 2023-01-03 | $100.58 | $102.48 | $100.22 | $102.20 | $102.20 | 244,181 |
| 2022-12-30 | $99.41 | $100.51 | $99.01 | $100.27 | $100.27 | 168,495 |
| 2022-12-29 | $99.09 | $100.51 | $98.76 | $99.70 | $99.70 | 172,549 |
| 2022-12-28 | $100.00 | $100.16 | $98.09 | $98.25 | $98.25 | 234,373 |
| 2022-12-27 | $98.79 | $100.17 | $98.00 | $99.78 | $99.78 | 199,950 |
| 2022-12-23 | $97.17 | $98.46 | $96.31 | $98.35 | $98.35 | 168,387 |
| 2022-12-22 | $96.41 | $97.23 | $95.10 | $97.23 | $97.23 | 216,273 |
| 2022-12-21 | $96.18 | $98.43 | $96.01 | $97.22 | $97.22 | 245,170 |
| 2022-12-20 | $95.87 | $96.31 | $95.01 | $95.60 | $95.60 | 160,027 |
| 2022-12-19 | $96.35 | $97.60 | $95.22 | $95.99 | $95.99 | 226,822 |
| 2022-12-16 | $96.67 | $97.20 | $96.11 | $96.22 | $96.22 | 497,836 |
| 2022-12-15 | $99.52 | $99.73 | $96.49 | $97.57 | $97.57 | 220,554 |
| 2022-12-14 | $101.18 | $101.64 | $99.87 | $100.29 | $100.29 | 260,077 |
| 2022-12-13 | $103.12 | $103.93 | $100.58 | $100.87 | $100.87 | 309,392 |
| 2022-12-12 | $100.09 | $101.76 | $99.77 | $100.88 | $100.88 | 216,655 |
| 2022-12-09 | $99.80 | $101.20 | $99.43 | $99.94 | $99.94 | 217,888 |
| 2022-12-08 | $98.70 | $100.39 | $98.70 | $100.01 | $100.01 | 224,390 |
| 2022-12-07 | $99.12 | $99.98 | $97.66 | $98.69 | $98.69 | 125,499 |
| 2022-12-06 | $100.77 | $100.96 | $98.22 | $99.03 | $99.03 | 190,413 |
| 2022-12-05 | $102.08 | $102.21 | $100.04 | $100.77 | $100.77 | 148,331 |
| 2022-12-02 | $102.59 | $102.94 | $102.05 | $102.31 | $102.31 | 224,176 |
| 2022-12-01 | $104.02 | $104.41 | $103.18 | $103.28 | $103.28 | 209,621 |
| 2022-11-30 | $101.06 | $104.13 | $99.76 | $103.91 | $103.91 | 477,643 |
| 2022-11-29 | $101.56 | $102.62 | $100.67 | $101.38 | $101.38 | 300,842 |
| 2022-11-28 | $104.34 | $104.91 | $101.80 | $102.02 | $102.02 | 431,267 |
| 2022-11-25 | $103.92 | $105.37 | $103.92 | $104.95 | $104.95 | 92,774 |
| 2022-11-23 | $103.52 | $104.53 | $103.37 | $104.21 | $104.21 | 108,121 |
| 2022-11-22 | $102.67 | $103.79 | $102.48 | $103.53 | $103.53 | 770,146 |
| 2022-11-21 | $101.90 | $103.00 | $101.36 | $102.35 | $102.35 | 244,240 |
| 2022-11-18 | $101.20 | $102.16 | $100.86 | $101.90 | $101.90 | 314,515 |
| 2022-11-17 | $100.02 | $101.11 | $99.72 | $100.95 | $100.95 | 170,276 |
| 2022-11-16 | $100.29 | $101.27 | $100.03 | $100.77 | $100.77 | 191,201 |
| 2022-11-15 | $101.18 | $102.07 | $100.15 | $100.84 | $100.84 | 341,609 |
| 2022-11-14 | $99.77 | $100.27 | $92.41 | $99.58 | $99.58 | 369,858 |
| 2022-11-11 | $98.81 | $100.37 | $98.26 | $99.77 | $99.77 | 248,049 |
| 2022-11-10 | $98.77 | $99.56 | $97.50 | $98.82 | $98.82 | 305,481 |
| 2022-11-09 | $96.10 | $97.35 | $95.64 | $95.95 | $95.95 | 238,202 |
| 2022-11-08 | $96.09 | $97.93 | $95.63 | $96.72 | $96.72 | 625,608 |
| 2022-11-07 | $94.13 | $96.25 | $93.98 | $95.61 | $95.61 | 255,454 |
| 2022-11-04 | $94.26 | $95.37 | $93.16 | $94.19 | $94.19 | 254,324 |
| 2022-11-03 | $93.90 | $94.94 | $90.69 | $93.51 | $93.51 | 284,198 |
| 2022-11-02 | $94.05 | $96.01 | $93.33 | $93.90 | $93.90 | 337,527 |
| 2022-11-01 | $94.99 | $95.66 | $93.81 | $94.69 | $94.69 | 181,085 |
| 2022-10-31 | $94.81 | $95.25 | $93.90 | $94.51 | $94.51 | 193,810 |
| 2022-10-28 | $93.90 | $95.46 | $93.62 | $94.60 | $94.60 | 264,484 |
| 2022-10-27 | $93.33 | $94.62 | $93.00 | $93.44 | $93.44 | 220,525 |
| 2022-10-26 | $92.00 | $93.72 | $91.50 | $92.80 | $92.80 | 220,020 |
| 2022-10-25 | $89.76 | $92.10 | $89.39 | $91.90 | $91.90 | 258,610 |
| 2022-10-24 | $88.32 | $90.11 | $88.02 | $89.69 | $89.69 | 242,957 |
| 2022-10-21 | $87.08 | $88.85 | $86.50 | $88.19 | $88.19 | 257,866 |
| 2022-10-20 | $85.55 | $87.15 | $85.27 | $86.45 | $86.45 | 378,610 |
| 2022-10-19 | $87.08 | $87.31 | $84.88 | $85.49 | $85.49 | 258,319 |
| 2022-10-18 | $87.15 | $88.39 | $86.74 | $87.14 | $87.14 | 277,627 |
| 2022-10-17 | $86.53 | $87.40 | $86.07 | $86.34 | $86.34 | 176,198 |
| 2022-10-14 | $87.49 | $87.53 | $85.30 | $85.44 | $85.44 | 255,278 |
| 2022-10-13 | $84.24 | $87.98 | $83.85 | $87.26 | $87.26 | 315,199 |
| 2022-10-12 | $85.73 | $87.20 | $84.99 | $85.48 | $85.48 | 354,410 |
| 2022-10-11 | $84.72 | $86.00 | $84.30 | $85.08 | $85.08 | 299,543 |
| 2022-10-10 | $85.49 | $85.69 | $84.59 | $85.18 | $85.18 | 209,266 |
| 2022-10-07 | $85.52 | $85.52 | $84.14 | $85.07 | $85.07 | 221,026 |
| 2022-10-06 | $86.27 | $86.96 | $85.86 | $86.44 | $86.44 | 118,513 |
| 2022-10-05 | $85.15 | $86.66 | $85.15 | $86.21 | $86.21 | 135,699 |
| 2022-10-04 | $84.47 | $86.45 | $84.47 | $85.71 | $85.71 | 195,620 |
| 2022-10-03 | $82.94 | $84.17 | $82.44 | $83.31 | $83.31 | 222,614 |
| 2022-09-30 | $83.51 | $84.45 | $82.26 | $82.41 | $82.41 | 260,930 |
| 2022-09-29 | $83.54 | $85.76 | $82.10 | $83.52 | $83.52 | 179,285 |
| 2022-09-28 | $82.44 | $84.87 | $81.60 | $84.52 | $84.52 | 274,976 |
| 2022-09-27 | $82.44 | $83.52 | $81.11 | $82.40 | $82.40 | 218,752 |
| 2022-09-26 | $82.56 | $83.57 | $81.51 | $82.13 | $82.13 | 261,794 |
| 2022-09-23 | $83.41 | $83.53 | $81.65 | $83.08 | $83.08 | 252,003 |
| 2022-09-22 | $85.08 | $85.34 | $83.84 | $84.27 | $84.27 | 192,975 |
| 2022-09-21 | $87.54 | $87.54 | $85.15 | $85.43 | $85.43 | 209,142 |
| 2022-09-20 | $85.38 | $86.29 | $84.44 | $86.28 | $86.28 | 434,516 |
| 2022-09-19 | $83.82 | $85.68 | $83.25 | $84.93 | $84.93 | 234,981 |
| 2022-09-16 | $81.98 | $84.92 | $81.53 | $84.54 | $84.54 | 1,629,763 |
| 2022-09-15 | $82.29 | $82.85 | $81.60 | $82.38 | $82.38 | 353,785 |
| 2022-09-14 | $84.05 | $84.05 | $81.37 | $82.87 | $82.87 | 350,745 |
| 2022-09-13 | $85.54 | $85.99 | $83.00 | $83.63 | $83.63 | 382,248 |
| 2022-09-12 | $86.66 | $87.49 | $86.06 | $87.06 | $87.06 | 192,524 |
| 2022-09-09 | $85.01 | $86.53 | $84.84 | $85.93 | $85.93 | 258,506 |
| 2022-09-08 | $84.71 | $84.88 | $83.42 | $84.29 | $84.29 | 276,090 |
| 2022-09-07 | $84.29 | $85.68 | $83.93 | $85.36 | $85.36 | 254,677 |
| 2022-09-06 | $87.50 | $88.27 | $82.67 | $84.33 | $84.33 | 631,568 |
| 2022-09-02 | $90.01 | $90.07 | $87.21 | $87.92 | $87.92 | 267,504 |
| 2022-09-01 | $90.23 | $90.23 | $88.34 | $89.06 | $89.06 | 190,353 |
| 2022-08-31 | $91.80 | $91.93 | $89.95 | $91.12 | $91.12 | 246,457 |
| 2022-08-30 | $93.00 | $93.13 | $91.29 | $91.67 | $91.67 | 180,759 |
| 2022-08-29 | $92.70 | $93.23 | $91.95 | $92.42 | $92.42 | 257,941 |
| 2022-08-26 | $95.52 | $95.74 | $92.78 | $93.31 | $93.31 | 246,950 |
| 2022-08-25 | $94.20 | $95.66 | $93.87 | $95.57 | $95.57 | 203,164 |
| 2022-08-24 | $92.83 | $93.65 | $92.55 | $93.26 | $93.26 | 149,418 |
| 2022-08-23 | $94.59 | $95.55 | $93.33 | $93.34 | $93.34 | 196,144 |
| 2022-08-22 | $94.84 | $95.45 | $93.95 | $94.84 | $94.84 | 313,904 |
| 2022-08-19 | $96.12 | $96.52 | $94.80 | $96.11 | $96.11 | 270,656 |
| 2022-08-18 | $95.29 | $96.75 | $95.05 | $96.35 | $96.35 | 151,764 |
| 2022-08-17 | $94.67 | $94.97 | $92.48 | $94.13 | $94.13 | 157,152 |
| 2022-08-16 | $94.17 | $95.80 | $93.75 | $95.10 | $95.10 | 199,418 |
| 2022-08-15 | $93.45 | $94.78 | $92.56 | $94.54 | $94.54 | 177,300 |
| 2022-08-12 | $92.99 | $94.35 | $92.99 | $93.65 | $93.65 | 216,611 |
| 2022-08-11 | $92.27 | $93.47 | $91.76 | $92.77 | $92.77 | 180,762 |
| 2022-08-10 | $91.45 | $93.01 | $90.92 | $91.68 | $91.68 | 286,457 |
| 2022-08-09 | $91.80 | $92.52 | $90.02 | $90.22 | $90.22 | 310,120 |
| 2022-08-08 | $92.40 | $94.18 | $92.05 | $92.48 | $92.48 | 222,921 |
| 2022-08-05 | $93.92 | $94.61 | $90.66 | $92.51 | $92.51 | 219,499 |
| 2022-08-04 | $94.89 | $95.56 | $91.53 | $94.56 | $94.56 | 199,664 |
| 2022-08-03 | $93.65 | $94.44 | $93.13 | $93.68 | $93.68 | 150,542 |
| 2022-08-02 | $93.58 | $94.52 | $92.94 | $93.39 | $93.39 | 149,297 |
| 2022-08-01 | $92.90 | $94.89 | $92.61 | $93.97 | $93.97 | 212,750 |
| 2022-07-29 | $93.27 | $93.49 | $92.07 | $93.41 | $93.41 | 199,253 |
| 2022-07-28 | $92.59 | $94.95 | $92.30 | $92.60 | $92.60 | 196,478 |
| 2022-07-27 | $90.87 | $92.82 | $90.56 | $92.13 | $92.13 | 244,310 |
| 2022-07-26 | $91.13 | $91.66 | $90.33 | $90.76 | $90.76 | 126,074 |
| 2022-07-25 | $91.04 | $91.43 | $90.35 | $91.02 | $91.02 | 395,465 |
| 2022-07-22 | $91.72 | $93.08 | $89.80 | $90.53 | $90.53 | 252,382 |
| 2022-07-21 | $89.62 | $91.37 | $89.01 | $91.36 | $91.36 | 226,298 |
| 2022-07-20 | $88.58 | $90.50 | $88.34 | $89.82 | $89.82 | 223,517 |
| 2022-07-19 | $85.50 | $89.20 | $85.48 | $88.65 | $88.65 | 271,388 |
| 2022-07-18 | $86.23 | $87.04 | $84.36 | $84.54 | $84.54 | 237,287 |
| 2022-07-15 | $85.68 | $86.24 | $85.05 | $85.93 | $85.93 | 230,373 |
| 2022-07-14 | $84.38 | $85.20 | $83.35 | $84.55 | $84.55 | 216,108 |
| 2022-07-13 | $85.33 | $86.16 | $84.55 | $85.50 | $85.50 | 124,424 |
| 2022-07-12 | $86.99 | $87.99 | $85.70 | $86.24 | $86.24 | 149,466 |
| 2022-07-11 | $86.95 | $87.50 | $86.13 | $86.94 | $86.94 | 127,468 |
| 2022-07-08 | $86.70 | $87.22 | $83.93 | $87.11 | $87.11 | 158,914 |
| 2022-07-07 | $85.89 | $86.94 | $85.84 | $86.57 | $86.57 | 166,558 |
| 2022-07-06 | $85.60 | $86.20 | $83.47 | $85.11 | $85.11 | 228,054 |
| 2022-07-05 | $84.30 | $85.89 | $82.50 | $85.60 | $85.60 | 349,186 |
| 2022-07-01 | $85.61 | $86.80 | $84.06 | $85.50 | $85.50 | 256,812 |
| 2022-06-30 | $85.07 | $87.12 | $84.91 | $86.28 | $86.28 | 188,926 |
| 2022-06-29 | $86.01 | $86.86 | $84.83 | $86.03 | $86.03 | 170,175 |
| 2022-06-28 | $88.43 | $89.34 | $85.99 | $86.16 | $86.16 | 268,008 |
| 2022-06-27 | $86.96 | $89.46 | $86.31 | $87.98 | $87.98 | 406,019 |
| 2022-06-24 | $85.71 | $87.69 | $85.71 | $86.27 | $86.27 | 1,648,769 |
| 2022-06-23 | $85.67 | $86.27 | $84.61 | $85.15 | $85.15 | 303,828 |
| 2022-06-22 | $86.36 | $88.42 | $84.85 | $85.80 | $85.80 | 428,980 |
| 2022-06-21 | $88.88 | $89.20 | $87.34 | $87.49 | $87.49 | 571,244 |
| 2022-06-17 | $89.36 | $89.36 | $86.37 | $87.81 | $87.81 | 512,253 |
| 2022-06-16 | $91.99 | $91.99 | $87.45 | $88.46 | $88.46 | 376,059 |
| 2022-06-15 | $94.82 | $95.32 | $92.53 | $93.75 | $93.75 | 327,940 |
| 2022-06-14 | $94.91 | $95.51 | $93.29 | $94.14 | $94.14 | 148,098 |
| 2022-06-13 | $95.00 | $96.79 | $94.51 | $95.03 | $95.03 | 234,594 |
| 2022-06-10 | $98.19 | $98.61 | $96.43 | $96.72 | $96.72 | 179,635 |
| 2022-06-09 | $100.31 | $102.16 | $99.15 | $99.18 | $99.18 | 156,944 |
| 2022-06-08 | $102.50 | $102.50 | $100.30 | $100.71 | $100.71 | 324,161 |
| 2022-06-07 | $101.73 | $103.23 | $101.39 | $102.71 | $102.71 | 363,126 |
| 2022-06-06 | $100.99 | $104.44 | $100.39 | $102.73 | $102.73 | 639,007 |
| 2022-06-03 | $99.74 | $100.38 | $98.75 | $100.14 | $100.14 | 146,765 |
| 2022-06-02 | $97.73 | $100.34 | $97.44 | $100.34 | $100.34 | 508,544 |
| 2022-06-01 | $99.40 | $99.40 | $97.10 | $97.58 | $97.58 | 182,914 |
| 2022-05-31 | $99.03 | $100.35 | $97.46 | $98.82 | $98.82 | 209,262 |
| 2022-05-27 | $98.24 | $99.74 | $98.24 | $99.19 | $99.19 | 209,664 |
| 2022-05-26 | $95.40 | $98.85 | $95.11 | $97.60 | $97.60 | 288,078 |
| 2022-05-25 | $94.68 | $96.20 | $94.01 | $94.76 | $94.76 | 315,984 |
| 2022-05-24 | $96.19 | $96.97 | $92.61 | $95.56 | $95.56 | 385,226 |
| 2022-05-23 | $98.75 | $99.21 | $96.12 | $96.66 | $96.66 | 383,013 |
| 2022-05-20 | $99.09 | $99.09 | $95.38 | $97.81 | $97.81 | 281,107 |
| 2022-05-19 | $100.01 | $100.75 | $97.08 | $98.24 | $98.24 | 350,586 |
| 2022-05-18 | $100.84 | $101.29 | $99.44 | $100.70 | $100.70 | 287,844 |
| 2022-05-17 | $100.10 | $101.80 | $99.86 | $100.74 | $100.74 | 270,237 |
| 2022-05-16 | $99.55 | $100.76 | $98.41 | $99.10 | $99.10 | 218,716 |
| 2022-05-13 | $98.16 | $100.00 | $97.80 | $99.41 | $99.41 | 281,543 |
| 2022-05-12 | $96.12 | $97.60 | $94.01 | $97.05 | $97.05 | 287,972 |
| 2022-05-11 | $98.44 | $99.71 | $96.17 | $96.48 | $96.48 | 276,387 |
| 2022-05-10 | $99.37 | $100.24 | $97.85 | $98.60 | $98.60 | 225,065 |
| 2022-05-09 | $100.63 | $102.17 | $98.58 | $98.95 | $98.95 | 314,832 |
| 2022-05-06 | $102.54 | $103.41 | $100.35 | $102.02 | $102.02 | 251,835 |
| 2022-05-05 | $103.83 | $103.83 | $100.71 | $102.76 | $102.76 | 246,855 |
| 2022-05-04 | $100.00 | $102.89 | $99.68 | $102.89 | $102.89 | 172,342 |
| 2022-05-03 | $99.16 | $100.48 | $97.95 | $99.61 | $99.61 | 168,063 |
| 2022-05-02 | $99.29 | $100.02 | $97.16 | $99.42 | $99.42 | 154,222 |
| 2022-04-29 | $101.16 | $101.75 | $99.18 | $99.37 | $99.37 | 149,504 |
| 2022-04-28 | $99.93 | $102.10 | $98.81 | $101.30 | $101.30 | 199,930 |
| 2022-04-27 | $98.84 | $99.60 | $97.93 | $98.95 | $98.95 | 209,614 |
| 2022-04-26 | $100.73 | $101.28 | $98.37 | $98.81 | $98.81 | 194,794 |
| 2022-04-25 | $101.51 | $102.26 | $99.08 | $101.47 | $101.47 | 201,188 |
| 2022-04-22 | $103.38 | $103.38 | $101.57 | $101.78 | $101.78 | 157,038 |
| 2022-04-21 | $104.58 | $104.99 | $102.74 | $103.16 | $103.16 | 156,611 |
| 2022-04-20 | $103.54 | $105.43 | $102.85 | $103.94 | $103.94 | 166,946 |
| 2022-04-19 | $100.49 | $102.94 | $100.00 | $102.51 | $102.51 | 180,515 |
| 2022-04-18 | $100.25 | $101.80 | $99.84 | $100.13 | $100.13 | 224,623 |
| 2022-04-14 | $101.12 | $102.24 | $100.32 | $100.67 | $100.67 | 193,835 |
| 2022-04-13 | $100.21 | $101.45 | $100.02 | $100.71 | $100.71 | 172,062 |
| 2022-04-12 | $100.78 | $102.10 | $99.97 | $100.41 | $100.41 | 216,285 |
| 2022-04-11 | $100.14 | $101.89 | $99.83 | $100.03 | $100.03 | 162,345 |
| 2022-04-08 | $100.99 | $101.77 | $100.33 | $100.47 | $100.47 | 134,229 |
| 2022-04-07 | $101.91 | $102.19 | $100.21 | $101.58 | $101.58 | 148,759 |
| 2022-04-06 | $101.25 | $102.64 | $101.25 | $101.66 | $101.66 | 160,505 |
| 2022-04-05 | $104.21 | $104.68 | $101.71 | $102.31 | $102.31 | 166,574 |
| 2022-04-04 | $104.64 | $105.41 | $103.16 | $104.62 | $104.62 | 150,870 |
| 2022-04-01 | $107.17 | $108.07 | $102.77 | $104.78 | $104.78 | 250,656 |
| 2022-03-31 | $106.62 | $108.67 | $106.62 | $107.32 | $107.32 | 534,137 |
| 2022-03-30 | $108.12 | $108.99 | $106.87 | $107.05 | $107.05 | 156,963 |
| 2022-03-29 | $107.68 | $109.14 | $107.66 | $108.04 | $108.04 | 200,401 |
| 2022-03-28 | $107.44 | $107.44 | $105.50 | $107.22 | $107.22 | 153,920 |
| 2022-03-25 | $107.06 | $108.58 | $106.41 | $107.97 | $107.97 | 156,243 |
| 2022-03-24 | $107.06 | $108.26 | $106.24 | $106.67 | $106.67 | 88,119 |
| 2022-03-23 | $107.93 | $108.97 | $106.43 | $106.84 | $106.84 | 125,819 |
| 2022-03-22 | $109.30 | $110.50 | $108.10 | $108.64 | $108.64 | 122,538 |
| 2022-03-21 | $109.11 | $110.74 | $108.70 | $109.39 | $109.39 | 126,194 |
| 2022-03-18 | $107.80 | $109.41 | $105.20 | $108.52 | $108.52 | 462,098 |
| 2022-03-17 | $107.00 | $109.20 | $107.00 | $107.89 | $107.89 | 1,242,491 |
| 2022-03-16 | $105.65 | $107.93 | $105.34 | $106.91 | $106.91 | 578,023 |
| 2022-03-15 | $104.25 | $105.85 | $103.59 | $105.35 | $105.35 | 187,997 |
| 2022-03-14 | $105.20 | $105.38 | $103.05 | $103.96 | $103.96 | 153,113 |
| 2022-03-11 | $105.81 | $106.95 | $104.38 | $104.38 | $104.38 | 120,061 |
| 2022-03-10 | $101.12 | $105.72 | $101.03 | $105.20 | $105.20 | 181,674 |
| 2022-03-09 | $102.75 | $103.37 | $100.77 | $102.37 | $102.37 | 189,527 |
| 2022-03-08 | $103.36 | $103.98 | $100.93 | $101.59 | $101.59 | 274,590 |
| 2022-03-07 | $104.55 | $104.90 | $102.89 | $103.55 | $103.55 | 130,938 |
| 2022-03-04 | $104.57 | $105.19 | $103.23 | $104.70 | $104.70 | 170,931 |
| 2022-03-03 | $106.14 | $106.23 | $104.17 | $105.47 | $105.47 | 144,415 |
| 2022-03-02 | $103.13 | $106.53 | $103.13 | $105.29 | $105.29 | 295,642 |
| 2022-03-01 | $103.97 | $104.41 | $100.40 | $102.70 | $102.70 | 308,601 |
| 2022-02-28 | $102.73 | $104.38 | $102.09 | $104.00 | $104.00 | 234,045 |
| 2022-02-25 | $102.80 | $104.43 | $92.52 | $103.12 | $103.12 | 181,995 |
| 2022-02-24 | $96.97 | $102.62 | $96.17 | $102.47 | $102.47 | 352,660 |
| 2022-02-23 | $100.01 | $102.10 | $99.06 | $99.74 | $99.74 | 280,653 |
| 2022-02-22 | $98.55 | $100.69 | $97.00 | $99.40 | $99.40 | 470,691 |
| 2022-02-18 | $99.10 | $100.63 | $98.95 | $99.84 | $99.84 | 251,604 |
| 2022-02-17 | $98.26 | $99.30 | $96.86 | $98.80 | $98.80 | 252,567 |
| 2022-02-16 | $97.15 | $98.96 | $96.95 | $98.92 | $98.92 | 208,929 |
| 2022-02-15 | $96.11 | $97.77 | $94.72 | $97.25 | $97.25 | 273,995 |
| 2022-02-14 | $96.23 | $96.93 | $93.53 | $94.94 | $94.94 | 321,618 |
| 2022-02-11 | $97.53 | $98.05 | $94.33 | $95.88 | $95.88 | 407,234 |
| 2022-02-10 | $96.25 | $99.26 | $94.99 | $97.07 | $97.07 | 310,412 |
| 2022-02-09 | $96.79 | $97.07 | $95.87 | $97.07 | $97.07 | 199,911 |
| 2022-02-08 | $92.64 | $96.03 | $92.06 | $95.79 | $95.79 | 271,373 |
| 2022-02-07 | $92.45 | $94.28 | $91.12 | $92.79 | $92.79 | 149,515 |
| 2022-02-04 | $92.66 | $93.72 | $90.58 | $92.66 | $92.66 | 203,187 |
| 2022-02-03 | $93.38 | $94.59 | $92.87 | $93.25 | $93.25 | 224,699 |
| 2022-02-02 | $94.23 | $96.42 | $93.59 | $94.12 | $94.12 | 197,097 |
| 2022-02-01 | $94.31 | $94.40 | $92.29 | $94.10 | $94.10 | 134,359 |
| 2022-01-31 | $91.97 | $94.18 | $91.06 | $94.15 | $94.15 | 304,917 |
| 2022-01-28 | $91.48 | $92.86 | $89.41 | $92.70 | $92.70 | 199,792 |
| 2022-01-27 | $92.12 | $93.99 | $90.61 | $91.39 | $91.39 | 177,160 |
| 2022-01-26 | $94.18 | $95.84 | $90.35 | $91.80 | $91.80 | 282,137 |
| 2022-01-25 | $96.27 | $96.27 | $93.00 | $94.11 | $94.11 | 217,388 |
| 2022-01-24 | $94.88 | $97.87 | $93.99 | $97.67 | $97.67 | 256,161 |
| 2022-01-21 | $95.55 | $98.51 | $95.01 | $96.02 | $96.02 | 310,629 |
| 2022-01-20 | $97.43 | $98.66 | $96.01 | $96.16 | $96.16 | 119,312 |
| 2022-01-19 | $99.77 | $100.48 | $97.11 | $97.42 | $97.42 | 230,182 |
| 2022-01-18 | $101.93 | $101.93 | $99.07 | $99.49 | $99.49 | 264,046 |
| 2022-01-14 | $101.85 | $103.09 | $101.16 | $102.77 | $102.77 | 121,157 |
| 2022-01-13 | $104.00 | $105.09 | $102.58 | $103.02 | $103.02 | 73,097 |
| 2022-01-12 | $103.81 | $104.91 | $102.84 | $103.61 | $103.61 | 150,203 |
| 2022-01-11 | $105.01 | $105.01 | $102.03 | $103.78 | $103.78 | 178,856 |
| 2022-01-10 | $104.51 | $105.25 | $103.04 | $105.12 | $105.12 | 191,810 |
| 2022-01-07 | $109.00 | $109.00 | $104.71 | $105.07 | $105.07 | 214,641 |
| 2022-01-06 | $108.11 | $109.36 | $107.41 | $109.14 | $109.14 | 124,215 |
| 2022-01-05 | $110.05 | $111.02 | $108.16 | $108.16 | $108.16 | 218,693 |
| 2022-01-04 | $107.74 | $110.74 | $107.00 | $110.05 | $110.05 | 281,694 |
| 2022-01-03 | $106.63 | $108.60 | $106.09 | $107.74 | $107.74 | 385,378 |
| 2021-12-31 | $105.79 | $106.94 | $105.79 | $106.60 | $106.60 | 138,933 |
| 2021-12-30 | $106.08 | $107.02 | $105.03 | $105.79 | $105.79 | 154,048 |
| 2021-12-29 | $104.28 | $106.37 | $103.85 | $106.06 | $106.06 | 155,430 |
| 2021-12-28 | $104.07 | $104.76 | $103.17 | $104.28 | $104.28 | 142,837 |
| 2021-12-27 | $103.53 | $104.33 | $102.68 | $104.00 | $104.00 | 264,266 |
| 2021-12-23 | $102.96 | $103.92 | $102.10 | $103.22 | $103.22 | 259,148 |
| 2021-12-22 | $102.06 | $103.18 | $102.06 | $102.65 | $102.65 | 146,769 |
| 2021-12-21 | $100.36 | $101.83 | $99.85 | $101.70 | $101.70 | 204,573 |
| 2021-12-20 | $100.09 | $100.16 | $97.62 | $99.74 | $99.74 | 266,423 |
| 2021-12-17 | $102.70 | $104.23 | $100.44 | $101.64 | $101.64 | 595,656 |
| 2021-12-16 | $103.13 | $103.99 | $101.50 | $102.10 | $102.10 | 146,454 |
| 2021-12-15 | $100.49 | $102.45 | $98.40 | $102.33 | $102.33 | 253,771 |
| 2021-12-14 | $99.82 | $101.27 | $98.92 | $100.40 | $100.40 | 179,701 |
| 2021-12-13 | $101.76 | $102.04 | $99.49 | $100.36 | $100.36 | 126,894 |
| 2021-12-10 | $100.97 | $102.71 | $100.97 | $102.13 | $102.13 | 103,345 |
| 2021-12-09 | $100.76 | $102.02 | $100.76 | $101.14 | $101.14 | 131,453 |
| 2021-12-08 | $102.88 | $102.88 | $100.98 | $101.98 | $101.98 | 227,367 |
| 2021-12-07 | $100.97 | $103.72 | $100.97 | $102.47 | $102.47 | 152,222 |
| 2021-12-06 | $101.71 | $103.48 | $100.57 | $100.84 | $100.84 | 255,793 |
| 2021-12-03 | $100.85 | $101.89 | $99.66 | $100.52 | $100.52 | 152,660 |
| 2021-12-02 | $96.84 | $101.28 | $96.30 | $100.46 | $100.46 | 183,070 |
| 2021-12-01 | $100.69 | $101.77 | $96.99 | $97.15 | $97.15 | 188,054 |
| 2021-11-30 | $100.15 | $100.92 | $97.68 | $98.62 | $98.62 | 198,017 |
| 2021-11-29 | $102.17 | $102.17 | $99.95 | $100.92 | $100.92 | 137,681 |
| 2021-11-26 | $102.03 | $102.83 | $98.82 | $100.71 | $100.71 | 143,576 |
| 2021-11-24 | $102.92 | $104.55 | $100.83 | $104.43 | $104.43 | 160,219 |
| 2021-11-23 | $103.68 | $104.00 | $102.54 | $103.37 | $103.37 | 242,941 |
| 2021-11-22 | $103.42 | $105.39 | $99.96 | $103.74 | $103.74 | 170,386 |
| 2021-11-19 | $103.18 | $103.99 | $102.39 | $102.88 | $102.88 | 160,529 |
| 2021-11-18 | $103.53 | $103.80 | $101.87 | $103.33 | $103.33 | 158,039 |
| 2021-11-17 | $104.82 | $105.34 | $102.57 | $103.81 | $103.81 | 178,286 |
| 2021-11-16 | $104.32 | $105.34 | $104.13 | $105.21 | $105.21 | 97,617 |
| 2021-11-15 | $106.04 | $106.04 | $103.78 | $104.69 | $104.69 | 116,101 |
| 2021-11-12 | $105.40 | $107.05 | $105.40 | $105.46 | $105.46 | 141,846 |
| 2021-11-11 | $104.90 | $106.64 | $102.55 | $105.45 | $105.45 | 117,565 |
| 2021-11-10 | $104.81 | $105.97 | $104.19 | $104.76 | $104.76 | 154,174 |
| 2021-11-09 | $106.17 | $106.17 | $104.35 | $105.37 | $105.37 | 121,014 |
| 2021-11-08 | $106.00 | $107.86 | $104.80 | $106.17 | $106.17 | 182,385 |
| 2021-11-05 | $102.85 | $106.00 | $102.85 | $105.99 | $105.99 | 279,309 |
| 2021-11-04 | $102.10 | $104.78 | $100.47 | $101.57 | $101.57 | 250,809 |
| 2021-11-03 | $97.23 | $99.38 | $96.43 | $98.79 | $98.79 | 151,423 |
| 2021-11-02 | $96.53 | $98.10 | $96.12 | $97.48 | $97.48 | 96,545 |
| 2021-11-01 | $95.05 | $97.30 | $94.18 | $96.56 | $96.56 | 191,665 |
| 2021-10-29 | $93.05 | $95.07 | $92.05 | $94.70 | $94.70 | 137,049 |
| 2021-10-28 | $92.79 | $93.95 | $92.45 | $93.47 | $93.47 | 80,117 |
| 2021-10-27 | $93.79 | $94.54 | $92.10 | $92.34 | $92.34 | 141,498 |
| 2021-10-26 | $95.64 | $96.01 | $93.98 | $94.11 | $94.11 | 102,461 |
| 2021-10-25 | $94.33 | $96.38 | $93.91 | $95.31 | $95.31 | 100,786 |
| 2021-10-22 | $94.90 | $95.98 | $94.26 | $94.26 | $94.26 | 70,536 |
| 2021-10-21 | $94.31 | $97.41 | $93.59 | $94.71 | $94.71 | 121,730 |
| 2021-10-20 | $94.09 | $95.19 | $93.73 | $94.19 | $94.19 | 77,246 |
| 2021-10-19 | $94.70 | $95.14 | $93.72 | $94.06 | $94.06 | 72,861 |
| 2021-10-18 | $93.80 | $95.46 | $92.56 | $94.01 | $94.01 | 124,005 |
| 2021-10-15 | $95.37 | $95.69 | $92.98 | $94.27 | $94.27 | 161,717 |
| 2021-10-14 | $92.73 | $94.32 | $92.67 | $94.13 | $94.13 | 111,429 |
| 2021-10-13 | $92.14 | $92.20 | $90.76 | $91.87 | $91.87 | 76,169 |
| 2021-10-12 | $92.54 | $92.54 | $91.28 | $91.83 | $91.83 | 84,907 |
| 2021-10-11 | $92.01 | $92.80 | $90.47 | $91.92 | $91.92 | 155,582 |
| 2021-10-08 | $92.61 | $93.93 | $90.18 | $91.76 | $91.76 | 84,142 |
| 2021-10-07 | $90.43 | $93.40 | $90.43 | $92.36 | $92.36 | 149,052 |
| 2021-10-06 | $92.25 | $92.83 | $90.39 | $91.70 | $91.70 | 163,160 |
| 2021-10-05 | $92.82 | $93.79 | $92.31 | $93.13 | $93.13 | 128,245 |
| 2021-10-04 | $91.91 | $93.11 | $91.30 | $92.68 | $92.68 | 137,118 |
| 2021-10-01 | $90.37 | $93.11 | $89.90 | $92.16 | $92.16 | 200,188 |
| 2021-09-30 | $90.94 | $92.23 | $90.05 | $90.08 | $90.08 | 227,706 |
| 2021-09-29 | $90.16 | $91.48 | $89.50 | $90.68 | $90.68 | 134,536 |
| 2021-09-28 | $90.07 | $91.10 | $89.42 | $90.14 | $90.14 | 136,207 |
| 2021-09-27 | $90.89 | $92.07 | $90.67 | $90.85 | $90.85 | 161,088 |
| 2021-09-24 | $91.39 | $92.28 | $90.53 | $91.08 | $91.08 | 135,193 |
| 2021-09-23 | $90.96 | $92.71 | $90.96 | $91.67 | $91.67 | 94,396 |
| 2021-09-22 | $89.79 | $91.85 | $89.79 | $90.82 | $90.82 | 160,874 |
| 2021-09-21 | $91.03 | $91.35 | $88.43 | $89.57 | $89.57 | 127,904 |
| 2021-09-20 | $88.88 | $90.70 | $88.28 | $90.36 | $90.36 | 194,680 |
| 2021-09-17 | $90.70 | $91.92 | $89.76 | $90.76 | $90.76 | 797,316 |
| 2021-09-16 | $93.31 | $95.26 | $91.70 | $92.07 | $92.07 | 141,551 |
| 2021-09-15 | $92.03 | $96.21 | $91.26 | $93.31 | $93.31 | 327,216 |
| 2021-09-14 | $95.36 | $95.53 | $92.20 | $92.75 | $92.75 | 155,656 |
| 2021-09-13 | $95.12 | $95.33 | $93.78 | $95.22 | $95.22 | 167,017 |
| 2021-09-10 | $97.04 | $97.48 | $94.24 | $94.59 | $94.59 | 373,776 |
| 2021-09-09 | $100.23 | $101.47 | $96.13 | $96.54 | $96.54 | 524,987 |
| 2021-09-08 | $101.31 | $101.95 | $100.01 | $100.61 | $100.61 | 192,055 |
| 2021-09-07 | $100.96 | $102.04 | $99.24 | $101.66 | $101.66 | 205,302 |
| 2021-09-03 | $100.57 | $102.40 | $100.36 | $101.17 | $101.17 | 144,209 |
| 2021-09-02 | $102.20 | $102.88 | $100.05 | $100.54 | $100.54 | 173,879 |
| 2021-09-01 | $103.32 | $104.05 | $101.67 | $102.15 | $102.15 | 420,654 |
| 2021-08-31 | $102.72 | $103.01 | $100.90 | $102.89 | $102.89 | 316,706 |
| 2021-08-30 | $101.01 | $103.00 | $100.55 | $102.84 | $102.84 | 320,381 |
| 2021-08-27 | $98.65 | $102.18 | $98.65 | $101.01 | $101.01 | 328,014 |
| 2021-08-26 | $98.06 | $99.65 | $97.60 | $98.70 | $98.70 | 187,812 |
| 2021-08-25 | $96.39 | $98.01 | $96.39 | $97.95 | $97.95 | 114,371 |
| 2021-08-24 | $96.14 | $96.72 | $95.43 | $96.68 | $96.68 | 72,458 |
| 2021-08-23 | $96.69 | $97.43 | $95.55 | $96.04 | $96.04 | 103,402 |
| 2021-08-20 | $94.74 | $96.61 | $94.18 | $96.41 | $96.41 | 107,079 |
| 2021-08-19 | $94.38 | $95.29 | $93.17 | $94.88 | $94.88 | 184,580 |
| 2021-08-18 | $96.45 | $97.40 | $94.95 | $94.99 | $94.99 | 115,452 |
| 2021-08-17 | $97.30 | $97.62 | $95.26 | $96.89 | $96.89 | 116,348 |
| 2021-08-16 | $97.32 | $98.07 | $96.12 | $97.84 | $97.84 | 83,530 |
| 2021-08-13 | $97.32 | $97.47 | $96.28 | $97.40 | $97.40 | 83,042 |
| 2021-08-12 | $97.14 | $98.96 | $96.14 | $97.56 | $97.56 | 97,263 |
| 2021-08-11 | $97.02 | $97.33 | $95.06 | $97.33 | $97.33 | 129,614 |
| 2021-08-10 | $96.72 | $97.31 | $95.07 | $96.58 | $96.58 | 296,763 |
| 2021-08-09 | $97.44 | $98.17 | $96.68 | $96.98 | $96.98 | 211,154 |
| 2021-08-06 | $100.90 | $101.47 | $97.70 | $97.87 | $97.87 | 230,797 |
| 2021-08-05 | $102.98 | $103.12 | $98.89 | $100.12 | $100.12 | 144,449 |
| 2021-08-04 | $99.69 | $101.16 | $99.41 | $100.05 | $100.05 | 124,429 |
| 2021-08-03 | $99.60 | $100.57 | $98.87 | $100.25 | $100.25 | 170,269 |
| 2021-08-02 | $100.55 | $101.99 | $99.01 | $99.02 | $99.02 | 137,573 |
| 2021-07-30 | $100.01 | $100.82 | $99.38 | $100.38 | $100.38 | 120,047 |
| 2021-07-29 | $99.58 | $100.97 | $99.58 | $100.28 | $100.28 | 181,828 |
| 2021-07-28 | $98.51 | $100.25 | $97.52 | $99.23 | $99.23 | 194,215 |
| 2021-07-27 | $98.69 | $99.20 | $96.83 | $98.00 | $98.00 | 135,634 |
| 2021-07-26 | $99.27 | $100.53 | $98.35 | $99.18 | $99.18 | 197,039 |
| 2021-07-23 | $97.03 | $98.69 | $96.06 | $98.54 | $98.54 | 180,742 |
| 2021-07-22 | $97.92 | $98.00 | $95.79 | $96.61 | $96.61 | 216,770 |
| 2021-07-21 | $97.23 | $98.66 | $96.88 | $98.03 | $98.03 | 203,508 |
| 2021-07-20 | $95.05 | $97.61 | $94.76 | $96.47 | $96.47 | 339,778 |
| 2021-07-19 | $93.27 | $95.61 | $92.84 | $94.49 | $94.49 | 181,309 |
| 2021-07-16 | $97.43 | $98.18 | $95.30 | $95.44 | $95.44 | 196,720 |
| 2021-07-15 | $96.35 | $96.75 | $95.48 | $96.59 | $96.59 | 155,689 |
| 2021-07-14 | $97.61 | $98.52 | $96.39 | $96.97 | $96.97 | 169,798 |
| 2021-07-13 | $98.79 | $98.79 | $96.84 | $96.92 | $96.92 | 150,245 |
| 2021-07-12 | $99.38 | $99.84 | $98.68 | $99.13 | $99.13 | 140,942 |
| 2021-07-09 | $98.41 | $100.18 | $98.18 | $99.31 | $99.31 | 162,607 |
| 2021-07-08 | $97.03 | $99.23 | $96.30 | $97.82 | $97.82 | 210,527 |
| 2021-07-07 | $98.32 | $99.80 | $97.85 | $98.88 | $98.88 | 180,822 |
| 2021-07-06 | $100.02 | $100.40 | $97.14 | $98.68 | $98.68 | 166,807 |
| 2021-07-02 | $101.50 | $101.50 | $99.41 | $99.92 | $99.92 | 110,801 |
| 2021-07-01 | $100.74 | $102.12 | $100.37 | $101.26 | $101.26 | 225,160 |
| 2021-06-30 | $100.01 | $100.87 | $99.79 | $100.01 | $100.01 | 179,961 |
| 2021-06-29 | $100.16 | $101.13 | $100.03 | $100.28 | $100.28 | 80,585 |
| 2021-06-28 | $100.45 | $101.24 | $99.61 | $100.25 | $100.25 | 205,577 |
| 2021-06-25 | $99.96 | $101.32 | $99.56 | $100.07 | $100.07 | 492,409 |
| 2021-06-24 | $99.70 | $100.86 | $99.12 | $100.01 | $100.01 | 121,037 |
| 2021-06-23 | $98.94 | $100.27 | $96.59 | $98.93 | $98.93 | 166,868 |
| 2021-06-22 | $99.15 | $99.61 | $98.34 | $99.06 | $99.06 | 183,351 |
| 2021-06-21 | $98.81 | $100.74 | $98.64 | $99.56 | $99.56 | 204,756 |
| 2021-06-18 | $99.74 | $100.51 | $97.49 | $98.05 | $98.05 | 397,363 |
| 2021-06-17 | $101.76 | $101.76 | $99.35 | $100.85 | $100.85 | 331,477 |
| 2021-06-16 | $103.68 | $104.48 | $101.50 | $102.18 | $102.18 | 346,877 |
| 2021-06-15 | $105.91 | $107.27 | $105.66 | $106.60 | $106.60 | 162,119 |
| 2021-06-14 | $106.93 | $107.18 | $105.34 | $105.64 | $105.64 | 328,184 |
| 2021-06-11 | $105.68 | $106.86 | $105.68 | $106.75 | $106.75 | 112,240 |
| 2021-06-10 | $105.33 | $106.00 | $104.61 | $105.48 | $105.48 | 133,838 |
| 2021-06-09 | $105.80 | $105.81 | $104.87 | $105.00 | $105.00 | 127,943 |
| 2021-06-08 | $104.73 | $105.65 | $104.72 | $105.06 | $105.06 | 184,059 |
| 2021-06-07 | $105.17 | $106.00 | $103.78 | $104.73 | $104.73 | 180,245 |
| 2021-06-04 | $104.02 | $105.24 | $102.91 | $105.08 | $105.08 | 739,188 |
| 2021-06-03 | $103.61 | $104.48 | $103.06 | $103.61 | $103.61 | 271,760 |
| 2021-06-02 | $104.11 | $105.65 | $103.30 | $104.22 | $104.22 | 241,853 |
| 2021-06-01 | $105.26 | $105.89 | $104.14 | $104.30 | $104.30 | 261,332 |
| 2021-05-28 | $105.84 | $106.44 | $103.90 | $104.48 | $104.48 | 260,493 |
| 2021-05-27 | $105.15 | $105.83 | $104.66 | $105.08 | $105.08 | 302,366 |
| 2021-05-26 | $103.18 | $104.67 | $103.18 | $104.34 | $104.34 | 163,463 |
| 2021-05-25 | $103.61 | $105.61 | $102.85 | $102.87 | $102.87 | 303,087 |
| 2021-05-24 | $102.22 | $103.81 | $102.01 | $103.05 | $103.05 | 170,605 |
| 2021-05-21 | $102.43 | $103.71 | $101.73 | $101.82 | $101.82 | 368,938 |
| 2021-05-20 | $101.17 | $102.17 | $99.70 | $101.69 | $101.69 | 267,338 |
| 2021-05-19 | $98.77 | $102.28 | $97.64 | $101.33 | $101.33 | 627,744 |
| 2021-05-18 | $101.80 | $102.16 | $99.41 | $100.01 | $100.01 | 587,939 |
| 2021-05-17 | $99.88 | $102.44 | $99.88 | $101.00 | $101.00 | 246,223 |
| 2021-05-14 | $99.89 | $100.94 | $99.39 | $100.70 | $100.70 | 465,003 |
| 2021-05-13 | $96.26 | $100.22 | $96.26 | $99.35 | $99.35 | 463,248 |
| 2021-05-12 | $97.00 | $98.63 | $95.94 | $96.23 | $96.23 | 510,565 |
| 2021-05-11 | $97.07 | $99.85 | $97.07 | $97.51 | $97.51 | 531,994 |
| 2021-05-10 | $100.00 | $101.07 | $99.05 | $99.18 | $99.18 | 453,338 |
| 2021-05-07 | $95.69 | $100.18 | $95.69 | $100.07 | $100.07 | 413,161 |
| 2021-05-06 | $94.81 | $97.14 | $92.10 | $95.59 | $95.59 | 843,566 |
| 2021-05-05 | $102.88 | $103.20 | $101.36 | $101.60 | $101.60 | 186,989 |
| 2021-05-04 | $102.50 | $102.89 | $101.29 | $102.50 | $102.50 | 138,905 |
| 2021-05-03 | $101.07 | $103.73 | $101.07 | $102.93 | $102.93 | 788,172 |
| 2021-04-30 | $101.37 | $102.50 | $100.21 | $100.37 | $100.37 | 367,092 |
| 2021-04-29 | $103.67 | $104.60 | $101.62 | $102.44 | $102.44 | 274,414 |
| 2021-04-28 | $101.64 | $102.86 | $101.25 | $102.72 | $102.72 | 135,547 |
| 2021-04-27 | $101.41 | $102.55 | $100.78 | $101.87 | $101.87 | 134,351 |
| 2021-04-26 | $101.76 | $102.42 | $101.00 | $101.52 | $101.52 | 138,891 |
| 2021-04-23 | $99.83 | $101.96 | $99.70 | $101.10 | $101.10 | 234,619 |
| 2021-04-22 | $101.40 | $101.99 | $99.59 | $99.59 | $99.59 | 168,189 |
| 2021-04-21 | $100.01 | $101.38 | $99.72 | $101.37 | $101.37 | 192,004 |
| 2021-04-20 | $102.20 | $102.20 | $99.14 | $100.32 | $100.32 | 191,681 |
| 2021-04-19 | $102.53 | $103.45 | $100.83 | $101.96 | $101.96 | 269,174 |
| 2021-04-16 | $102.37 | $103.75 | $102.12 | $102.70 | $102.70 | 360,461 |
| 2021-04-15 | $100.20 | $102.07 | $98.77 | $102.00 | $102.00 | 194,852 |
| 2021-04-14 | $98.16 | $101.36 | $97.82 | $100.02 | $100.02 | 333,552 |
| 2021-04-13 | $97.15 | $98.43 | $96.39 | $98.20 | $98.20 | 312,662 |
| 2021-04-12 | $97.68 | $97.74 | $96.38 | $97.40 | $97.40 | 223,036 |
| 2021-04-09 | $97.74 | $97.89 | $96.57 | $97.46 | $97.46 | 175,165 |
| 2021-04-08 | $94.52 | $97.60 | $94.26 | $97.50 | $97.50 | 232,071 |
| 2021-04-07 | $96.07 | $96.29 | $93.82 | $94.26 | $94.26 | 216,307 |
| 2021-04-06 | $96.68 | $97.05 | $95.15 | $95.22 | $95.22 | 174,312 |
| 2021-04-05 | $97.10 | $97.94 | $95.76 | $96.40 | $96.40 | 282,747 |
| 2021-04-01 | $96.05 | $97.01 | $95.06 | $95.96 | $95.96 | 187,868 |
| 2021-03-31 | $95.19 | $97.72 | $94.75 | $95.42 | $95.42 | 405,532 |
| 2021-03-30 | $93.62 | $95.50 | $91.98 | $94.85 | $94.85 | 306,590 |
| 2021-03-29 | $95.77 | $97.93 | $93.46 | $94.06 | $94.06 | 351,866 |
| 2021-03-26 | $94.03 | $96.97 | $94.03 | $96.67 | $96.67 | 421,463 |
| 2021-03-25 | $92.73 | $94.39 | $90.46 | $93.90 | $93.90 | 301,046 |
| 2021-03-24 | $93.72 | $94.50 | $92.55 | $92.81 | $92.81 | 242,212 |
| 2021-03-23 | $94.69 | $96.01 | $91.97 | $92.49 | $92.49 | 253,970 |
| 2021-03-22 | $96.58 | $97.81 | $95.27 | $95.70 | $95.70 | 184,479 |
| 2021-03-19 | $94.75 | $96.78 | $93.48 | $95.67 | $95.67 | 497,709 |
| 2021-03-18 | $97.00 | $98.39 | $94.81 | $95.46 | $95.46 | 280,185 |
| 2021-03-17 | $100.09 | $100.09 | $95.95 | $97.46 | $97.46 | 276,210 |
| 2021-03-16 | $96.76 | $99.07 | $95.86 | $98.25 | $98.25 | 244,063 |
| 2021-03-15 | $97.50 | $97.98 | $95.15 | $96.62 | $96.62 | 239,529 |
| 2021-03-12 | $96.69 | $99.25 | $96.61 | $97.03 | $97.03 | 318,237 |
| 2021-03-11 | $94.37 | $97.06 | $93.58 | $96.76 | $96.76 | 282,164 |
| 2021-03-10 | $92.35 | $94.78 | $91.64 | $93.94 | $93.94 | 218,813 |
| 2021-03-09 | $89.02 | $92.78 | $88.40 | $91.32 | $91.32 | 357,923 |
| 2021-03-08 | $87.85 | $89.66 | $87.63 | $88.32 | $88.32 | 249,828 |
| 2021-03-05 | $85.73 | $87.71 | $85.03 | $87.12 | $87.12 | 260,944 |
| 2021-03-04 | $86.91 | $87.98 | $82.95 | $84.51 | $84.51 | 287,783 |
| 2021-03-03 | $85.55 | $88.08 | $84.95 | $86.89 | $86.89 | 308,829 |
| 2021-03-02 | $86.39 | $86.80 | $85.14 | $85.55 | $85.55 | 272,265 |
| 2021-03-01 | $84.70 | $87.10 | $84.25 | $86.39 | $86.39 | 305,467 |
| 2021-02-26 | $83.10 | $84.66 | $82.86 | $83.59 | $83.59 | 293,949 |
| 2021-02-25 | $85.49 | $85.49 | $82.69 | $82.89 | $82.89 | 158,020 |
| 2021-02-24 | $83.62 | $84.87 | $82.81 | $84.52 | $84.52 | 259,277 |
| 2021-02-23 | $81.14 | $83.50 | $80.08 | $82.98 | $82.98 | 208,416 |
| 2021-02-22 | $81.12 | $83.10 | $80.03 | $82.44 | $82.44 | 365,965 |
| 2021-02-19 | $83.25 | $85.00 | $82.58 | $83.57 | $83.57 | 239,489 |
| 2021-02-18 | $83.02 | $83.90 | $82.22 | $82.66 | $82.66 | 202,029 |
| 2021-02-17 | $83.16 | $85.22 | $82.81 | $83.63 | $83.63 | 211,863 |
| 2021-02-16 | $85.20 | $88.30 | $82.69 | $84.24 | $84.24 | 239,397 |
| 2021-02-12 | $86.35 | $86.35 | $82.81 | $85.18 | $85.18 | 318,725 |
| 2021-02-11 | $85.22 | $88.70 | $83.50 | $85.95 | $85.95 | 320,707 |
| 2021-02-10 | $85.49 | $85.59 | $84.12 | $84.82 | $84.82 | 175,708 |
| 2021-02-09 | $84.64 | $85.42 | $82.53 | $84.87 | $84.87 | 179,063 |
| 2021-02-08 | $84.14 | $85.58 | $83.88 | $84.38 | $84.38 | 216,341 |
| 2021-02-05 | $83.60 | $83.98 | $81.80 | $82.85 | $82.85 | 154,974 |
| 2021-02-04 | $81.15 | $82.89 | $80.36 | $82.56 | $82.56 | 183,533 |
| 2021-02-03 | $79.01 | $80.60 | $77.43 | $80.40 | $80.40 | 351,293 |
| 2021-02-02 | $79.95 | $79.99 | $76.80 | $79.31 | $79.31 | 164,585 |
| 2021-02-01 | $76.67 | $78.29 | $75.69 | $77.88 | $77.88 | 231,838 |
| 2021-01-29 | $76.76 | $78.09 | $75.38 | $76.10 | $76.10 | 242,328 |
| 2021-01-28 | $81.27 | $81.27 | $76.61 | $77.28 | $77.28 | 331,226 |
| 2021-01-27 | $80.17 | $82.03 | $79.35 | $80.24 | $80.24 | 177,460 |
| 2021-01-26 | $83.19 | $83.19 | $81.52 | $81.85 | $81.85 | 114,474 |
| 2021-01-25 | $81.22 | $84.21 | $81.22 | $82.26 | $82.26 | 114,099 |
| 2021-01-22 | $80.63 | $82.48 | $80.23 | $82.24 | $82.24 | 111,465 |
| 2021-01-21 | $81.85 | $82.80 | $80.50 | $81.24 | $81.24 | 98,602 |
| 2021-01-20 | $80.48 | $82.50 | $79.83 | $80.95 | $80.95 | 169,742 |
| 2021-01-19 | $80.49 | $81.98 | $79.18 | $79.43 | $79.43 | 154,647 |
| 2021-01-15 | $79.33 | $81.17 | $78.71 | $79.12 | $79.12 | 123,374 |
| 2021-01-14 | $79.08 | $81.47 | $78.69 | $80.44 | $80.44 | 124,350 |
| 2021-01-13 | $79.57 | $79.82 | $78.13 | $78.58 | $78.58 | 121,938 |
| 2021-01-12 | $78.66 | $80.13 | $78.28 | $79.76 | $79.76 | 94,508 |
| 2021-01-11 | $79.19 | $80.03 | $75.20 | $78.33 | $78.33 | 153,569 |
| 2021-01-08 | $81.74 | $82.19 | $79.94 | $80.41 | $80.41 | 122,173 |
| 2021-01-07 | $80.16 | $81.55 | $79.57 | $81.30 | $81.30 | 102,133 |
| 2021-01-06 | $78.16 | $81.36 | $78.16 | $79.99 | $79.99 | 256,588 |
| 2021-01-05 | $75.43 | $77.79 | $75.28 | $76.86 | $76.86 | 146,685 |
| 2021-01-04 | $76.63 | $77.22 | $74.10 | $75.28 | $75.28 | 152,596 |
| 2020-12-31 | $75.54 | $76.99 | $75.00 | $76.09 | $76.09 | 135,100 |
| 2020-12-30 | $74.63 | $75.97 | $74.63 | $75.44 | $75.44 | 97,133 |
| 2020-12-29 | $76.13 | $76.13 | $74.21 | $74.62 | $74.62 | 82,366 |
| 2020-12-28 | $75.16 | $76.61 | $75.16 | $75.61 | $75.61 | 110,207 |
| 2020-12-24 | $76.32 | $76.32 | $74.38 | $74.55 | $74.55 | 49,485 |
| 2020-12-23 | $75.23 | $75.53 | $74.18 | $74.94 | $74.94 | 84,933 |
| 2020-12-22 | $73.89 | $75.38 | $73.32 | $73.80 | $73.80 | 98,952 |
| 2020-12-21 | $73.81 | $74.79 | $72.44 | $73.74 | $73.74 | 142,744 |
| 2020-12-18 | $76.15 | $77.33 | $75.15 | $75.44 | $75.44 | 814,121 |
| 2020-12-17 | $76.17 | $76.55 | $75.31 | $75.83 | $75.83 | 151,249 |
| 2020-12-16 | $74.50 | $76.27 | $74.29 | $75.70 | $75.70 | 264,032 |
| 2020-12-15 | $73.23 | $74.45 | $72.95 | $74.16 | $74.16 | 233,997 |
| 2020-12-14 | $72.70 | $73.93 | $72.53 | $72.64 | $72.64 | 216,072 |
| 2020-12-11 | $72.40 | $73.38 | $71.58 | $71.72 | $71.72 | 115,726 |
| 2020-12-10 | $72.19 | $73.64 | $72.01 | $73.27 | $73.27 | 154,136 |
| 2020-12-09 | $73.78 | $74.49 | $72.43 | $72.74 | $72.74 | 146,354 |
| 2020-12-08 | $73.08 | $74.49 | $72.98 | $73.21 | $73.21 | 204,533 |
| 2020-12-07 | $73.47 | $73.94 | $73.05 | $73.38 | $73.38 | 134,823 |
| 2020-12-04 | $72.53 | $73.99 | $72.48 | $73.40 | $73.40 | 165,033 |
| 2020-12-03 | $71.88 | $72.91 | $71.56 | $71.73 | $71.73 | 290,626 |
| 2020-12-02 | $71.42 | $72.35 | $71.00 | $72.10 | $72.10 | 113,899 |
| 2020-12-01 | $72.23 | $72.87 | $71.41 | $71.61 | $71.61 | 161,143 |
| 2020-11-30 | $72.41 | $72.96 | $71.07 | $71.48 | $71.48 | 229,090 |
| 2020-11-27 | $73.69 | $74.34 | $72.59 | $72.85 | $72.85 | 60,180 |
| 2020-11-25 | $73.00 | $73.92 | $71.66 | $73.75 | $73.75 | 134,038 |
| 2020-11-24 | $72.53 | $73.88 | $72.33 | $73.61 | $73.61 | 152,211 |
| 2020-11-23 | $70.19 | $72.00 | $70.19 | $71.48 | $71.48 | 158,555 |
| 2020-11-20 | $69.29 | $70.26 | $68.68 | $69.62 | $69.62 | 327,325 |
| 2020-11-19 | $69.75 | $70.73 | $68.35 | $69.84 | $69.84 | 196,602 |
| 2020-11-18 | $71.46 | $72.13 | $70.25 | $70.27 | $70.27 | 180,948 |
| 2020-11-17 | $71.61 | $72.20 | $70.01 | $71.57 | $71.57 | 193,464 |
| 2020-11-16 | $71.32 | $72.62 | $70.37 | $72.34 | $72.34 | 256,525 |
| 2020-11-13 | $68.38 | $70.21 | $68.38 | $70.02 | $70.02 | 183,382 |
| 2020-11-12 | $68.79 | $69.43 | $67.28 | $68.00 | $68.00 | 238,644 |
| 2020-11-11 | $68.72 | $69.80 | $67.86 | $69.49 | $69.49 | 384,571 |
| 2020-11-10 | $68.65 | $69.71 | $67.96 | $68.47 | $68.47 | 253,391 |
| 2020-11-09 | $68.61 | $69.91 | $66.98 | $67.39 | $67.39 | 380,910 |
| 2020-11-06 | $65.06 | $65.72 | $64.56 | $65.49 | $65.49 | 143,828 |
| 2020-11-05 | $62.32 | $65.15 | $62.32 | $64.90 | $64.90 | 219,689 |
| 2020-11-04 | $61.04 | $63.07 | $60.47 | $62.23 | $62.23 | 190,514 |
| 2020-11-03 | $58.59 | $62.22 | $58.34 | $61.44 | $61.44 | 333,472 |
| 2020-11-02 | $54.40 | $56.09 | $53.71 | $56.03 | $56.03 | 431,527 |
| 2020-10-30 | $53.85 | $54.49 | $52.63 | $53.35 | $53.35 | 340,630 |
| 2020-10-29 | $54.23 | $54.91 | $53.62 | $54.01 | $54.01 | 293,831 |
| 2020-10-28 | $56.57 | $56.76 | $54.45 | $54.58 | $54.58 | 393,242 |
| 2020-10-27 | $60.14 | $60.14 | $57.75 | $57.81 | $57.81 | 188,520 |
| 2020-10-26 | $61.62 | $61.86 | $59.62 | $60.48 | $60.48 | 204,646 |
| 2020-10-23 | $63.62 | $63.78 | $62.48 | $62.54 | $62.54 | 149,856 |
| 2020-10-22 | $62.37 | $63.48 | $61.49 | $63.24 | $63.24 | 194,110 |
| 2020-10-21 | $62.34 | $62.97 | $61.52 | $61.89 | $61.89 | 206,528 |
| 2020-10-20 | $62.77 | $63.28 | $61.60 | $62.02 | $62.02 | 110,622 |
| 2020-10-19 | $62.80 | $63.47 | $62.05 | $62.26 | $62.26 | 123,294 |
| 2020-10-16 | $62.40 | $63.12 | $62.27 | $62.35 | $62.35 | 126,836 |
| 2020-10-15 | $60.35 | $62.67 | $59.80 | $62.37 | $62.37 | 134,905 |
| 2020-10-14 | $61.59 | $62.34 | $60.87 | $61.15 | $61.15 | 93,943 |
| 2020-10-13 | $61.99 | $62.71 | $61.22 | $61.33 | $61.33 | 155,034 |
| 2020-10-12 | $61.18 | $62.60 | $60.71 | $62.55 | $62.55 | 124,251 |
| 2020-10-09 | $61.39 | $61.75 | $61.06 | $61.18 | $61.18 | 147,713 |
| 2020-10-08 | $60.87 | $61.38 | $60.64 | $60.80 | $60.80 | 233,622 |
| 2020-10-07 | $59.17 | $60.25 | $58.95 | $60.10 | $60.10 | 184,055 |
| 2020-10-06 | $59.27 | $60.45 | $58.63 | $58.64 | $58.64 | 211,769 |
| 2020-10-05 | $58.00 | $59.20 | $57.84 | $58.77 | $58.77 | 150,322 |
| 2020-10-02 | $56.28 | $57.71 | $56.03 | $57.27 | $57.27 | 165,008 |
| 2020-10-01 | $56.92 | $57.73 | $56.42 | $57.36 | $57.36 | 167,138 |
| 2020-09-30 | $56.54 | $57.73 | $56.28 | $56.58 | $56.58 | 328,024 |
| 2020-09-29 | $56.51 | $57.03 | $55.64 | $56.39 | $56.39 | 163,229 |
| 2020-09-28 | $56.09 | $57.23 | $55.85 | $56.44 | $56.44 | 229,564 |
| 2020-09-25 | $55.95 | $57.11 | $55.06 | $55.54 | $55.54 | 280,433 |
| 2020-09-24 | $56.32 | $56.81 | $55.04 | $56.29 | $56.29 | 414,985 |
| 2020-09-23 | $57.49 | $58.18 | $55.29 | $55.37 | $55.37 | 196,560 |
| 2020-09-22 | $56.90 | $57.21 | $56.20 | $56.94 | $56.94 | 198,811 |
| 2020-09-21 | $56.91 | $57.72 | $55.24 | $56.39 | $56.39 | 225,269 |
| 2020-09-18 | $57.68 | $58.66 | $57.67 | $58.35 | $58.35 | 605,764 |
| 2020-09-17 | $57.36 | $58.71 | $57.12 | $57.68 | $57.68 | 271,662 |
| 2020-09-16 | $57.16 | $59.45 | $56.72 | $58.14 | $58.14 | 501,049 |
| 2020-09-15 | $56.87 | $57.07 | $55.74 | $56.64 | $56.64 | 314,879 |
| 2020-09-14 | $56.66 | $57.24 | $56.26 | $56.31 | $56.31 | 159,637 |
| 2020-09-11 | $57.44 | $57.56 | $55.69 | $56.10 | $56.10 | 328,218 |
| 2020-09-10 | $57.40 | $58.14 | $56.53 | $57.15 | $57.15 | 433,665 |
| 2020-09-09 | $57.38 | $57.83 | $57.12 | $57.19 | $57.19 | 343,382 |
| 2020-09-08 | $57.47 | $57.52 | $56.33 | $56.95 | $56.95 | 340,449 |
| 2020-09-04 | $59.09 | $59.38 | $57.41 | $58.33 | $58.33 | 186,720 |
| 2020-09-03 | $60.66 | $60.82 | $57.91 | $58.39 | $58.39 | 240,509 |
| 2020-09-02 | $59.92 | $61.11 | $59.29 | $60.92 | $60.92 | 184,165 |
| 2020-09-01 | $59.53 | $60.17 | $58.70 | $59.92 | $59.92 | 161,136 |
| 2020-08-31 | $59.85 | $60.69 | $59.20 | $59.81 | $59.81 | 243,364 |
| 2020-08-28 | $58.86 | $60.06 | $58.86 | $60.00 | $60.00 | 156,127 |
| 2020-08-27 | $59.41 | $59.54 | $58.35 | $58.85 | $58.85 | 235,250 |
| 2020-08-26 | $58.54 | $59.44 | $58.01 | $58.84 | $58.84 | 233,230 |
| 2020-08-25 | $59.19 | $59.19 | $57.14 | $58.48 | $58.48 | 197,870 |
| 2020-08-24 | $58.44 | $59.89 | $58.23 | $59.01 | $59.01 | 355,408 |
| 2020-08-21 | $57.04 | $57.65 | $56.66 | $57.60 | $57.60 | 432,911 |
| 2020-08-20 | $56.29 | $57.15 | $56.01 | $57.00 | $57.00 | 293,074 |
| 2020-08-19 | $55.29 | $57.21 | $55.06 | $56.84 | $56.84 | 231,189 |
| 2020-08-18 | $54.88 | $55.89 | $54.42 | $55.67 | $55.67 | 316,663 |
| 2020-08-17 | $54.20 | $55.37 | $53.81 | $55.13 | $55.13 | 272,020 |
| 2020-08-14 | $53.52 | $54.52 | $53.27 | $53.95 | $53.95 | 137,874 |
| 2020-08-13 | $55.09 | $55.18 | $53.68 | $53.95 | $53.95 | 187,556 |
| 2020-08-12 | $57.00 | $57.18 | $54.94 | $55.43 | $55.43 | 244,773 |
| 2020-08-11 | $55.55 | $57.70 | $55.46 | $56.82 | $56.82 | 459,487 |
| 2020-08-10 | $54.90 | $56.25 | $54.34 | $54.92 | $54.92 | 330,173 |
| 2020-08-07 | $54.26 | $55.50 | $54.06 | $55.19 | $55.19 | 258,149 |
| 2020-08-06 | $53.47 | $54.98 | $53.08 | $54.17 | $54.17 | 313,499 |
| 2020-08-05 | $52.17 | $52.17 | $51.04 | $51.94 | $51.94 | 251,049 |
| 2020-08-04 | $51.00 | $51.84 | $50.92 | $51.68 | $51.68 | 151,762 |
| 2020-08-03 | $50.27 | $51.09 | $49.72 | $50.82 | $50.82 | 115,257 |
| 2020-07-31 | $49.40 | $49.90 | $48.71 | $49.84 | $49.84 | 214,322 |
| 2020-07-30 | $49.12 | $49.88 | $48.69 | $49.82 | $49.82 | 425,209 |
| 2020-07-29 | $48.47 | $50.33 | $48.37 | $50.07 | $50.07 | 192,427 |
| 2020-07-28 | $48.88 | $48.92 | $47.91 | $48.16 | $48.16 | 162,232 |
| 2020-07-27 | $48.16 | $49.21 | $47.79 | $49.01 | $49.01 | 129,396 |
| 2020-07-24 | $49.95 | $50.02 | $48.19 | $48.26 | $48.26 | 138,215 |
| 2020-07-23 | $50.45 | $51.32 | $49.88 | $50.10 | $50.10 | 287,727 |
| 2020-07-22 | $49.95 | $50.82 | $49.69 | $50.71 | $50.71 | 647,054 |
| 2020-07-21 | $50.21 | $50.75 | $49.68 | $50.23 | $50.23 | 217,932 |
| 2020-07-20 | $50.15 | $50.16 | $48.87 | $49.46 | $49.46 | 150,420 |
| 2020-07-17 | $49.71 | $51.15 | $49.51 | $50.25 | $50.25 | 319,000 |
| 2020-07-16 | $47.27 | $48.23 | $47.07 | $47.34 | $47.34 | 160,900 |
| 2020-07-15 | $46.47 | $47.95 | $46.42 | $47.56 | $47.56 | 282,100 |
| 2020-07-14 | $45.11 | $46.65 | $44.55 | $45.23 | $45.23 | 267,600 |
| 2020-07-13 | $46.14 | $46.78 | $45.17 | $45.27 | $45.27 | 187,700 |
| 2020-07-10 | $44.59 | $45.52 | $44.44 | $45.30 | $45.30 | 203,800 |
| 2020-07-09 | $45.56 | $45.74 | $44.15 | $44.41 | $44.41 | 236,500 |
| 2020-07-08 | $45.69 | $45.85 | $44.66 | $45.38 | $45.38 | 263,500 |
| 2020-07-07 | $47.91 | $48.29 | $46.01 | $46.09 | $46.09 | 206,500 |
| 2020-07-06 | $48.26 | $48.38 | $47.32 | $48.20 | $48.20 | 221,700 |
| 2020-07-02 | $47.91 | $48.99 | $47.25 | $47.45 | $47.45 | 216,100 |
| 2020-07-01 | $48.65 | $49.48 | $47.09 | $47.29 | $47.29 | 235,100 |
| 2020-06-30 | $48.92 | $49.92 | $48.75 | $49.20 | $49.20 | 155,000 |
| 2020-06-29 | $47.05 | $48.91 | $46.68 | $48.87 | $48.87 | 284,700 |
| 2020-06-26 | $47.99 | $48.24 | $46.31 | $46.42 | $46.42 | 291,010 |
| 2020-06-25 | $46.57 | $48.29 | $46.12 | $48.23 | $48.23 | 325,134 |
| 2020-06-24 | $48.80 | $48.80 | $46.38 | $46.72 | $46.72 | 356,538 |
| 2020-06-23 | $49.87 | $50.09 | $49.08 | $49.12 | $49.12 | 203,861 |
| 2020-06-22 | $48.06 | $49.17 | $47.69 | $49.11 | $49.11 | 167,703 |
| 2020-06-19 | $49.33 | $49.93 | $47.86 | $48.66 | $48.66 | 371,975 |
| 2020-06-18 | $48.71 | $49.25 | $48.42 | $48.83 | $48.83 | 156,175 |
| 2020-06-17 | $51.56 | $51.66 | $49.17 | $49.31 | $49.31 | 194,474 |
| 2020-06-16 | $51.22 | $51.64 | $49.56 | $51.43 | $51.43 | 298,877 |
| 2020-06-15 | $47.62 | $49.89 | $47.21 | $49.36 | $49.36 | 195,390 |
| 2020-06-12 | $49.42 | $50.55 | $48.26 | $49.30 | $49.30 | 222,579 |
| 2020-06-11 | $50.55 | $50.71 | $47.55 | $47.83 | $47.83 | 319,548 |
| 2020-06-10 | $54.20 | $54.20 | $52.29 | $52.38 | $52.38 | 155,039 |
| 2020-06-09 | $53.97 | $55.04 | $53.73 | $54.28 | $54.28 | 163,415 |
| 2020-06-08 | $55.16 | $55.19 | $54.08 | $54.99 | $54.99 | 203,119 |
| 2020-06-05 | $55.00 | $56.46 | $54.43 | $54.47 | $54.47 | 351,327 |
| 2020-06-04 | $52.55 | $54.57 | $52.50 | $53.88 | $53.88 | 231,611 |
| 2020-06-03 | $52.25 | $53.12 | $51.72 | $52.85 | $52.85 | 227,815 |
| 2020-06-02 | $51.77 | $52.29 | $51.22 | $51.39 | $51.39 | 157,879 |
| 2020-06-01 | $51.26 | $52.32 | $51.10 | $51.25 | $51.25 | 326,278 |
| 2020-05-29 | $51.15 | $51.58 | $50.35 | $51.26 | $51.26 | 372,544 |
| 2020-05-28 | $53.21 | $53.32 | $51.46 | $51.61 | $51.61 | 298,670 |
| 2020-05-27 | $51.47 | $53.20 | $50.68 | $52.91 | $52.91 | 472,270 |
| 2020-05-26 | $51.03 | $51.57 | $50.19 | $50.68 | $50.68 | 488,768 |
| 2020-05-22 | $49.20 | $49.46 | $48.23 | $49.43 | $49.43 | 143,108 |
| 2020-05-21 | $49.71 | $50.17 | $48.91 | $48.93 | $48.93 | 112,756 |
| 2020-05-20 | $49.51 | $50.04 | $48.56 | $49.61 | $49.61 | 170,480 |
| 2020-05-19 | $49.24 | $50.54 | $48.82 | $48.83 | $48.83 | 178,635 |
| 2020-05-18 | $46.99 | $49.64 | $46.12 | $49.28 | $49.28 | 363,425 |
| 2020-05-15 | $45.40 | $45.69 | $44.40 | $45.20 | $45.20 | 395,228 |
| 2020-05-14 | $44.67 | $45.72 | $43.00 | $45.64 | $45.64 | 242,392 |
| 2020-05-13 | $46.52 | $46.52 | $44.85 | $45.46 | $45.46 | 364,652 |
| 2020-05-12 | $50.75 | $50.75 | $46.73 | $47.13 | $47.13 | 361,365 |
| 2020-05-11 | $51.30 | $51.72 | $50.09 | $50.42 | $50.42 | 355,840 |
| 2020-05-08 | $52.00 | $52.57 | $50.70 | $52.42 | $52.42 | 278,031 |
| 2020-05-07 | $51.00 | $54.28 | $49.71 | $51.60 | $51.60 | 303,129 |
| 2020-05-06 | $53.65 | $54.46 | $51.63 | $51.95 | $51.95 | 255,126 |
| 2020-05-05 | $53.22 | $54.60 | $52.31 | $53.60 | $53.60 | 272,285 |
| 2020-05-04 | $51.95 | $52.49 | $51.09 | $51.97 | $51.97 | 216,116 |
| 2020-05-01 | $53.00 | $53.91 | $52.43 | $52.95 | $52.95 | 291,846 |
| 2020-04-30 | $55.48 | $55.91 | $53.73 | $54.29 | $54.29 | 371,914 |
| 2020-04-29 | $53.24 | $57.10 | $53.06 | $56.80 | $56.80 | 340,846 |
| 2020-04-28 | $53.41 | $54.00 | $51.21 | $51.40 | $51.40 | 387,045 |
| 2020-04-27 | $49.96 | $52.82 | $49.86 | $52.38 | $52.38 | 313,775 |
| 2020-04-24 | $49.18 | $50.27 | $48.17 | $49.92 | $49.92 | 242,886 |
| 2020-04-23 | $47.70 | $49.65 | $47.70 | $49.04 | $49.04 | 226,560 |
| 2020-04-22 | $47.69 | $47.85 | $46.44 | $47.62 | $47.62 | 255,702 |
| 2020-04-21 | $47.35 | $47.93 | $45.77 | $47.01 | $47.01 | 354,796 |
| 2020-04-20 | $47.15 | $49.32 | $46.87 | $48.58 | $48.58 | 202,073 |
| 2020-04-17 | $47.34 | $48.27 | $46.90 | $48.25 | $48.25 | 193,040 |
| 2020-04-16 | $45.77 | $47.30 | $44.70 | $46.07 | $46.07 | 349,917 |
| 2020-04-15 | $45.82 | $46.86 | $45.15 | $45.88 | $45.88 | 262,637 |
| 2020-04-14 | $48.15 | $49.83 | $46.96 | $47.65 | $47.65 | 332,487 |
| 2020-04-13 | $48.37 | $48.85 | $47.04 | $47.57 | $47.57 | 199,850 |
| 2020-04-09 | $47.08 | $49.16 | $47.00 | $49.01 | $49.01 | 310,393 |
| 2020-04-08 | $44.11 | $46.19 | $43.26 | $45.91 | $45.91 | 217,220 |
| 2020-04-07 | $44.36 | $45.81 | $42.73 | $43.15 | $43.15 | 259,736 |
| 2020-04-06 | $41.15 | $43.23 | $41.10 | $42.96 | $42.96 | 334,092 |
| 2020-04-03 | $40.07 | $41.14 | $38.34 | $39.30 | $39.30 | 194,710 |
| 2020-04-02 | $39.73 | $41.82 | $39.43 | $40.67 | $40.67 | 231,072 |
| 2020-04-01 | $40.72 | $41.54 | $39.00 | $39.87 | $39.87 | 282,038 |
| 2020-03-31 | $41.90 | $43.47 | $40.87 | $42.13 | $42.13 | 380,341 |
| 2020-03-30 | $39.72 | $42.37 | $39.29 | $42.10 | $42.10 | 403,724 |
| 2020-03-27 | $39.25 | $41.03 | $38.11 | $39.65 | $39.65 | 393,247 |
| 2020-03-26 | $40.44 | $41.04 | $38.99 | $40.68 | $40.68 | 420,310 |
| 2020-03-25 | $40.16 | $42.55 | $39.11 | $40.26 | $40.26 | 588,631 |
| 2020-03-24 | $38.08 | $40.67 | $38.08 | $40.26 | $40.26 | 437,312 |
| 2020-03-23 | $36.80 | $38.04 | $34.25 | $36.54 | $36.54 | 302,063 |
| 2020-03-20 | $38.20 | $40.33 | $35.72 | $36.09 | $36.09 | 1,229,931 |
| 2020-03-19 | $32.48 | $40.99 | $32.00 | $38.19 | $38.19 | 678,997 |
| 2020-03-18 | $32.30 | $32.95 | $28.25 | $32.60 | $32.60 | 666,427 |
| 2020-03-17 | $35.86 | $36.63 | $31.80 | $33.94 | $33.94 | 680,644 |
| 2020-03-16 | $34.50 | $37.49 | $31.82 | $35.73 | $35.73 | 737,442 |
| 2020-03-13 | $41.31 | $41.72 | $39.29 | $41.07 | $41.07 | 595,696 |
| 2020-03-12 | $43.32 | $43.80 | $38.89 | $38.96 | $38.96 | 593,414 |
| 2020-03-11 | $45.66 | $46.29 | $44.53 | $45.87 | $45.87 | 509,004 |
| 2020-03-10 | $47.37 | $47.62 | $43.70 | $46.76 | $46.76 | 528,118 |
| 2020-03-09 | $52.59 | $53.23 | $46.31 | $46.38 | $46.38 | 406,313 |
| 2020-03-06 | $53.87 | $55.49 | $53.60 | $55.38 | $55.38 | 338,714 |
| 2020-03-05 | $56.90 | $57.08 | $54.78 | $55.63 | $55.63 | 374,243 |
| 2020-03-04 | $57.59 | $58.21 | $56.31 | $57.93 | $57.93 | 390,548 |
| 2020-03-03 | $57.59 | $58.70 | $56.28 | $56.82 | $56.82 | 551,414 |
| 2020-03-02 | $55.35 | $57.25 | $54.35 | $57.07 | $57.07 | 595,520 |
| 2020-02-28 | $52.21 | $55.18 | $51.59 | $55.09 | $55.09 | 679,130 |
| 2020-02-27 | $54.19 | $55.60 | $52.71 | $53.61 | $53.61 | 506,615 |
| 2020-02-26 | $55.90 | $57.56 | $54.62 | $55.19 | $55.19 | 598,301 |
| 2020-02-25 | $58.40 | $58.40 | $55.65 | $55.65 | $55.65 | 769,917 |
| 2020-02-24 | $56.33 | $58.56 | $56.17 | $58.14 | $58.14 | 690,145 |
| 2020-02-21 | $58.13 | $58.73 | $57.68 | $58.52 | $58.52 | 466,491 |
| 2020-02-20 | $58.07 | $59.13 | $57.62 | $58.93 | $58.93 | 495,614 |
| 2020-02-19 | $58.31 | $58.66 | $57.26 | $58.14 | $58.14 | 374,571 |
| 2020-02-18 | $58.78 | $59.01 | $57.56 | $58.27 | $58.27 | 448,967 |
| 2020-02-14 | $60.01 | $60.30 | $57.86 | $59.15 | $59.15 | 614,745 |
| 2020-02-13 | $60.21 | $60.78 | $59.01 | $60.06 | $60.06 | 746,638 |
| 2020-02-12 | $65.51 | $67.13 | $59.64 | $60.19 | $60.19 | 1,579,818 |
| 2020-02-11 | $67.39 | $68.44 | $67.34 | $67.41 | $67.41 | 292,900 |
| 2020-02-10 | $65.84 | $67.21 | $65.60 | $67.14 | $67.14 | 266,606 |
| 2020-02-07 | $65.92 | $66.22 | $65.13 | $66.11 | $66.11 | 220,407 |
| 2020-02-06 | $66.76 | $66.99 | $65.91 | $66.23 | $66.23 | 322,382 |
| 2020-02-05 | $67.08 | $67.25 | $65.86 | $66.58 | $66.58 | 237,008 |
| 2020-02-04 | $67.15 | $67.56 | $66.44 | $66.49 | $66.49 | 192,033 |
| 2020-02-03 | $66.36 | $66.90 | $65.57 | $66.17 | $66.17 | 261,384 |
| 2020-01-31 | $66.49 | $67.06 | $65.53 | $65.87 | $65.87 | 286,379 |
| 2020-01-30 | $66.55 | $66.91 | $65.80 | $66.69 | $66.69 | 205,817 |
| 2020-01-29 | $68.28 | $68.52 | $66.76 | $66.83 | $66.83 | 156,298 |
| 2020-01-28 | $67.69 | $68.87 | $67.11 | $68.23 | $68.23 | 223,684 |
| 2020-01-27 | $66.98 | $67.80 | $66.36 | $67.41 | $67.41 | 402,639 |
| 2020-01-24 | $69.62 | $69.62 | $68.04 | $68.43 | $68.43 | 226,063 |
| 2020-01-23 | $69.64 | $69.71 | $68.52 | $69.53 | $69.53 | 402,737 |
| 2020-01-22 | $70.39 | $70.55 | $69.49 | $69.65 | $69.65 | 192,217 |
| 2020-01-21 | $70.41 | $70.53 | $69.75 | $70.02 | $70.02 | 227,313 |
| 2020-01-17 | $71.82 | $71.82 | $70.44 | $70.51 | $70.51 | 154,039 |
| 2020-01-16 | $72.02 | $72.27 | $71.01 | $71.40 | $71.40 | 281,738 |
| 2020-01-15 | $70.82 | $72.31 | $70.82 | $71.67 | $71.67 | 173,689 |
| 2020-01-14 | $71.61 | $71.88 | $70.12 | $70.94 | $70.94 | 407,631 |
| 2020-01-13 | $72.17 | $72.66 | $71.45 | $71.63 | $71.63 | 357,765 |
| 2020-01-10 | $72.53 | $72.93 | $71.45 | $71.92 | $71.92 | 388,336 |
| 2020-01-09 | $72.38 | $73.22 | $72.15 | $72.61 | $72.61 | 317,407 |
| 2020-01-08 | $71.67 | $72.58 | $71.47 | $72.25 | $72.25 | 198,082 |
| 2020-01-07 | $71.30 | $72.00 | $71.12 | $71.67 | $71.67 | 189,190 |
| 2020-01-06 | $70.56 | $71.38 | $70.50 | $71.30 | $71.30 | 245,068 |
| 2020-01-03 | $70.30 | $71.65 | $70.00 | $71.38 | $71.38 | 242,708 |
| 2020-01-02 | $70.94 | $71.34 | $70.19 | $71.29 | $71.29 | 202,712 |
| 2019-12-31 | $71.32 | $71.78 | $70.17 | $70.29 | $70.29 | 259,913 |
| 2019-12-30 | $71.17 | $71.59 | $70.52 | $71.44 | $71.44 | 221,564 |
| 2019-12-27 | $70.84 | $71.04 | $70.44 | $70.82 | $70.82 | 231,075 |
| 2019-12-26 | $69.30 | $70.76 | $69.11 | $70.76 | $70.76 | 193,253 |
| 2019-12-24 | $69.39 | $69.39 | $68.63 | $69.25 | $69.25 | 88,671 |
| 2019-12-23 | $68.92 | $70.21 | $68.38 | $69.20 | $69.20 | 264,117 |
| 2019-12-20 | $68.33 | $68.88 | $68.21 | $68.56 | $68.56 | 985,972 |
| 2019-12-19 | $67.58 | $68.85 | $67.02 | $68.42 | $68.42 | 344,323 |
| 2019-12-18 | $66.58 | $67.51 | $66.21 | $67.43 | $67.43 | 292,952 |
| 2019-12-17 | $66.55 | $66.86 | $66.13 | $66.39 | $66.39 | 188,514 |
| 2019-12-16 | $66.28 | $67.01 | $65.98 | $66.43 | $66.43 | 264,609 |
| 2019-12-13 | $67.08 | $67.08 | $65.55 | $65.71 | $65.71 | 204,018 |
| 2019-12-12 | $66.19 | $67.43 | $65.88 | $67.22 | $67.22 | 220,070 |
| 2019-12-11 | $65.34 | $66.45 | $64.95 | $66.40 | $66.40 | 237,591 |
| 2019-12-10 | $65.26 | $65.85 | $64.95 | $65.34 | $65.34 | 174,787 |
| 2019-12-09 | $65.71 | $66.44 | $65.27 | $65.37 | $65.37 | 227,675 |
| 2019-12-06 | $65.64 | $66.30 | $65.36 | $65.99 | $65.99 | 220,440 |
| 2019-12-05 | $64.96 | $65.75 | $64.51 | $64.88 | $64.88 | 334,496 |
| 2019-12-04 | $64.89 | $65.41 | $64.58 | $64.84 | $64.84 | 196,146 |
| 2019-12-03 | $63.81 | $64.59 | $63.17 | $64.56 | $64.56 | 193,658 |
| 2019-12-02 | $65.60 | $65.86 | $64.65 | $64.88 | $64.88 | 133,609 |
| 2019-11-29 | $65.54 | $66.14 | $65.08 | $65.59 | $65.59 | 110,551 |
| 2019-11-27 | $65.49 | $65.83 | $64.90 | $65.63 | $65.63 | 170,309 |
| 2019-11-26 | $65.80 | $66.11 | $64.85 | $65.04 | $65.04 | 174,850 |
| 2019-11-25 | $64.31 | $65.77 | $64.31 | $65.58 | $65.58 | 258,177 |
| 2019-11-22 | $65.91 | $65.91 | $63.87 | $64.16 | $64.16 | 203,639 |
| 2019-11-21 | $66.25 | $66.25 | $65.55 | $65.62 | $65.62 | 243,989 |
| 2019-11-20 | $65.84 | $66.62 | $65.75 | $66.25 | $66.25 | 358,017 |
| 2019-11-19 | $66.31 | $66.91 | $65.54 | $66.32 | $66.32 | 378,315 |
| 2019-11-18 | $64.88 | $66.34 | $64.70 | $66.16 | $66.16 | 417,391 |
| 2019-11-15 | $63.69 | $64.78 | $63.61 | $64.68 | $64.68 | 227,008 |
| 2019-11-14 | $63.23 | $63.87 | $62.90 | $63.42 | $63.42 | 276,582 |
| 2019-11-13 | $62.30 | $63.32 | $61.68 | $63.17 | $63.17 | 177,914 |
| 2019-11-12 | $62.39 | $63.05 | $62.24 | $62.57 | $62.57 | 190,837 |
| 2019-11-11 | $63.19 | $63.50 | $62.45 | $62.57 | $62.57 | 174,669 |
| 2019-11-08 | $62.81 | $63.34 | $61.92 | $63.28 | $63.28 | 317,989 |
| 2019-11-07 | $62.77 | $63.55 | $62.22 | $63.47 | $63.47 | 328,690 |
| 2019-11-06 | $65.88 | $66.47 | $58.70 | $62.10 | $62.10 | 854,001 |
| 2019-11-05 | $63.68 | $65.42 | $63.52 | $65.32 | $65.32 | 396,178 |
| 2019-11-04 | $63.17 | $63.61 | $62.98 | $63.12 | $63.12 | 232,805 |
| 2019-11-01 | $61.64 | $62.88 | $61.45 | $62.83 | $62.83 | 224,443 |
| 2019-10-31 | $61.78 | $62.18 | $60.69 | $61.38 | $61.38 | 176,792 |
| 2019-10-30 | $61.28 | $62.03 | $60.96 | $61.99 | $61.99 | 127,712 |
| 2019-10-29 | $61.00 | $61.47 | $60.80 | $61.30 | $61.30 | 212,932 |
| 2019-10-28 | $60.44 | $61.30 | $60.42 | $61.13 | $61.13 | 496,857 |
| 2019-10-25 | $58.78 | $60.32 | $58.62 | $59.96 | $59.96 | 408,183 |
| 2019-10-24 | $58.77 | $59.20 | $58.09 | $59.03 | $59.03 | 279,331 |
| 2019-10-23 | $58.21 | $58.78 | $57.73 | $58.35 | $58.35 | 233,823 |
| 2019-10-22 | $58.38 | $58.74 | $57.82 | $58.13 | $58.13 | 189,215 |
| 2019-10-21 | $58.87 | $59.56 | $58.53 | $58.58 | $58.58 | 182,085 |
| 2019-10-18 | $57.85 | $58.57 | $57.78 | $58.41 | $58.41 | 219,011 |
| 2019-10-17 | $57.90 | $58.21 | $57.08 | $57.98 | $57.98 | 300,151 |
| 2019-10-16 | $56.58 | $57.93 | $56.58 | $57.57 | $57.57 | 334,132 |
| 2019-10-15 | $56.42 | $57.21 | $56.42 | $56.67 | $56.67 | 232,042 |
| 2019-10-14 | $55.95 | $56.72 | $55.88 | $56.41 | $56.41 | 148,301 |
| 2019-10-11 | $56.37 | $56.86 | $55.91 | $56.13 | $56.13 | 220,766 |
| 2019-10-10 | $55.52 | $56.15 | $55.44 | $55.71 | $55.71 | 294,569 |
| 2019-10-09 | $55.30 | $55.84 | $54.83 | $55.59 | $55.59 | 207,532 |
| 2019-10-08 | $56.06 | $56.13 | $54.77 | $55.08 | $55.08 | 502,043 |
| 2019-10-07 | $56.28 | $57.10 | $55.59 | $56.56 | $56.56 | 179,010 |
| 2019-10-04 | $56.30 | $56.60 | $55.43 | $56.56 | $56.56 | 362,763 |
| 2019-10-03 | $56.11 | $56.57 | $55.50 | $56.39 | $56.39 | 220,030 |
| 2019-10-02 | $55.33 | $56.40 | $54.93 | $56.13 | $56.13 | 276,776 |
| 2019-10-01 | $56.00 | $56.61 | $55.59 | $55.91 | $55.91 | 354,720 |
| 2019-09-30 | $54.95 | $55.99 | $54.81 | $55.69 | $55.69 | 209,817 |
| 2019-09-27 | $55.06 | $55.92 | $54.54 | $54.80 | $54.80 | 157,548 |
| 2019-09-26 | $54.99 | $55.10 | $54.24 | $54.82 | $54.82 | 171,417 |
| 2019-09-25 | $54.09 | $55.23 | $53.89 | $55.10 | $55.10 | 243,038 |
| 2019-09-24 | $54.22 | $54.70 | $53.48 | $53.84 | $53.84 | 400,885 |
| 2019-09-23 | $53.26 | $54.50 | $53.26 | $54.20 | $54.20 | 312,369 |
| 2019-09-20 | $53.33 | $53.91 | $52.58 | $53.31 | $53.31 | 563,747 |
| 2019-09-19 | $53.30 | $54.05 | $53.09 | $53.20 | $53.20 | 366,616 |
| 2019-09-18 | $52.84 | $53.17 | $52.27 | $53.05 | $53.05 | 246,838 |
| 2019-09-17 | $52.52 | $53.02 | $52.09 | $52.84 | $52.84 | 183,787 |
| 2019-09-16 | $51.82 | $53.14 | $50.92 | $52.81 | $52.81 | 195,622 |
| 2019-09-13 | $52.24 | $53.07 | $51.17 | $52.37 | $52.37 | 455,966 |
| 2019-09-12 | $50.40 | $51.85 | $49.50 | $51.59 | $51.59 | 585,781 |
| 2019-09-11 | $49.40 | $50.06 | $48.71 | $50.03 | $50.03 | 499,623 |
| 2019-09-10 | $49.06 | $49.89 | $48.38 | $49.33 | $49.33 | 440,095 |
| 2019-09-09 | $48.27 | $49.52 | $48.14 | $49.22 | $49.22 | 430,484 |
| 2019-09-06 | $49.15 | $49.89 | $48.17 | $48.27 | $48.27 | 363,228 |
| 2019-09-05 | $48.33 | $49.54 | $47.88 | $49.00 | $49.00 | 452,634 |
| 2019-09-04 | $47.29 | $47.95 | $47.00 | $47.64 | $47.64 | 320,288 |
| 2019-09-03 | $47.35 | $48.05 | $46.33 | $46.81 | $46.81 | 361,317 |
| 2019-08-30 | $48.99 | $48.99 | $47.78 | $48.06 | $48.06 | 361,218 |
| 2019-08-29 | $47.91 | $48.94 | $47.86 | $48.51 | $48.51 | 218,192 |
| 2019-08-28 | $46.60 | $47.68 | $46.28 | $47.29 | $47.29 | 342,774 |
| 2019-08-27 | $47.29 | $47.39 | $46.29 | $46.66 | $46.66 | 271,929 |
| 2019-08-26 | $47.74 | $48.03 | $46.81 | $46.99 | $46.99 | 189,120 |
| 2019-08-23 | $49.49 | $49.56 | $47.16 | $47.31 | $47.31 | 214,925 |
| 2019-08-22 | $49.69 | $50.06 | $48.87 | $49.58 | $49.58 | 385,065 |
| 2019-08-21 | $49.70 | $49.70 | $48.84 | $49.55 | $49.55 | 324,981 |
| 2019-08-20 | $48.67 | $49.65 | $48.33 | $49.16 | $49.16 | 279,809 |
| 2019-08-19 | $49.17 | $49.62 | $48.78 | $48.94 | $48.94 | 299,886 |
| 2019-08-16 | $47.57 | $49.05 | $47.07 | $48.45 | $48.45 | 327,849 |
| 2019-08-15 | $48.90 | $48.90 | $47.15 | $47.22 | $47.22 | 245,080 |
| 2019-08-14 | $50.18 | $51.27 | $48.78 | $48.82 | $48.82 | 456,250 |
| 2019-08-13 | $51.02 | $51.70 | $50.68 | $51.16 | $51.16 | 1,984,852 |
| 2019-08-12 | $51.58 | $53.13 | $51.39 | $51.56 | $51.56 | 426,243 |
| 2019-08-09 | $53.09 | $53.40 | $51.93 | $53.16 | $53.16 | 265,564 |
| 2019-08-08 | $52.41 | $54.10 | $51.82 | $53.64 | $53.64 | 264,927 |
| 2019-08-07 | $52.13 | $52.46 | $49.62 | $51.71 | $51.71 | 379,365 |
| 2019-08-06 | $52.94 | $53.82 | $51.28 | $52.53 | $52.53 | 354,262 |
| 2019-08-05 | $52.23 | $52.50 | $49.68 | $49.94 | $49.94 | 286,594 |
| 2019-08-02 | $54.60 | $54.98 | $53.08 | $53.39 | $53.39 | 166,312 |
| 2019-08-01 | $55.07 | $56.71 | $54.81 | $55.05 | $55.05 | 186,558 |
| 2019-07-31 | $55.30 | $56.10 | $54.69 | $55.02 | $55.02 | 297,585 |
| 2019-07-30 | $54.67 | $55.17 | $54.16 | $55.01 | $55.01 | 231,268 |
| 2019-07-29 | $55.75 | $55.87 | $54.60 | $54.78 | $54.78 | 173,363 |
| 2019-07-26 | $55.91 | $56.51 | $55.61 | $55.67 | $55.67 | 141,787 |
| 2019-07-25 | $56.03 | $56.56 | $55.56 | $55.66 | $55.66 | 133,018 |
| 2019-07-24 | $55.99 | $56.51 | $55.43 | $56.12 | $56.12 | 192,519 |
| 2019-07-23 | $56.06 | $56.16 | $55.04 | $56.05 | $56.05 | 138,688 |
| 2019-07-22 | $56.49 | $56.98 | $55.57 | $55.62 | $55.62 | 172,909 |
| 2019-07-19 | $56.46 | $57.10 | $56.09 | $56.09 | $56.09 | 144,991 |
| 2019-07-18 | $57.11 | $57.11 | $56.00 | $56.62 | $56.62 | 111,195 |
| 2019-07-17 | $57.26 | $57.27 | $56.35 | $57.11 | $57.11 | 195,274 |
| 2019-07-16 | $56.48 | $57.48 | $55.93 | $57.28 | $57.28 | 159,063 |
| 2019-07-15 | $56.93 | $56.96 | $55.78 | $56.48 | $56.48 | 132,150 |
| 2019-07-12 | $56.28 | $57.16 | $56.13 | $56.88 | $56.88 | 166,301 |
| 2019-07-11 | $57.09 | $57.09 | $55.39 | $56.00 | $56.00 | 131,924 |
| 2019-07-10 | $57.88 | $58.26 | $56.88 | $56.95 | $56.95 | 132,850 |
| 2019-07-09 | $56.99 | $57.48 | $56.60 | $57.45 | $57.45 | 97,105 |
| 2019-07-08 | $58.80 | $59.14 | $56.77 | $57.10 | $57.10 | 133,571 |
| 2019-07-05 | $58.30 | $59.04 | $58.08 | $59.04 | $59.04 | 68,612 |
| 2019-07-03 | $58.29 | $58.92 | $58.10 | $58.90 | $58.90 | 68,564 |
| 2019-07-02 | $59.07 | $59.07 | $57.37 | $57.90 | $57.90 | 90,653 |
| 2019-07-01 | $59.04 | $59.44 | $58.41 | $59.10 | $59.10 | 142,280 |
| 2019-06-28 | $58.38 | $58.93 | $58.11 | $58.20 | $58.20 | 338,932 |
| 2019-06-27 | $57.41 | $58.32 | $57.10 | $58.28 | $58.28 | 153,342 |
| 2019-06-26 | $56.36 | $58.05 | $55.85 | $57.26 | $57.26 | 184,768 |
| 2019-06-25 | $56.67 | $57.90 | $55.62 | $55.89 | $55.89 | 176,045 |
| 2019-06-24 | $57.90 | $59.72 | $55.66 | $55.92 | $55.92 | 323,891 |
| 2019-06-21 | $57.26 | $57.26 | $56.00 | $56.19 | $56.19 | 263,438 |
| 2019-06-20 | $56.90 | $57.73 | $56.90 | $57.52 | $57.52 | 109,123 |
| 2019-06-19 | $56.49 | $57.06 | $56.11 | $56.85 | $56.85 | 132,477 |
| 2019-06-18 | $55.35 | $56.82 | $55.35 | $56.42 | $56.42 | 120,817 |
| 2019-06-17 | $54.70 | $55.15 | $54.24 | $54.84 | $54.84 | 113,617 |
| 2019-06-14 | $54.96 | $55.01 | $54.15 | $54.66 | $54.66 | 145,436 |
| 2019-06-13 | $54.85 | $55.37 | $54.77 | $55.10 | $55.10 | 113,620 |
| 2019-06-12 | $54.74 | $54.75 | $53.97 | $54.69 | $54.69 | 93,940 |
| 2019-06-11 | $54.54 | $55.13 | $54.07 | $54.75 | $54.75 | 170,137 |
| 2019-06-10 | $53.36 | $54.60 | $53.26 | $54.01 | $54.01 | 107,512 |
| 2019-06-07 | $52.67 | $53.62 | $52.21 | $53.08 | $53.08 | 139,488 |
| 2019-06-06 | $52.59 | $52.71 | $51.70 | $52.38 | $52.38 | 129,397 |
| 2019-06-05 | $52.97 | $53.27 | $51.90 | $52.50 | $52.50 | 116,880 |
| 2019-06-04 | $51.61 | $52.85 | $51.15 | $52.78 | $52.78 | 167,247 |
| 2019-06-03 | $51.01 | $51.96 | $50.72 | $50.97 | $50.97 | 184,560 |
| 2019-05-31 | $52.89 | $53.14 | $51.43 | $51.48 | $51.48 | 228,925 |
| 2019-05-30 | $53.52 | $54.06 | $52.86 | $53.30 | $53.30 | 167,886 |
| 2019-05-29 | $53.64 | $54.07 | $52.57 | $53.19 | $53.19 | 312,947 |
| 2019-05-28 | $54.52 | $54.52 | $53.90 | $54.08 | $54.08 | 374,791 |
| 2019-05-24 | $53.83 | $54.41 | $53.46 | $54.16 | $54.16 | 238,805 |
| 2019-05-23 | $53.90 | $53.93 | $52.42 | $53.34 | $53.34 | 273,801 |
| 2019-05-22 | $54.90 | $55.19 | $54.44 | $54.48 | $54.48 | 117,963 |
| 2019-05-21 | $54.55 | $55.35 | $54.31 | $55.01 | $55.01 | 154,569 |
| 2019-05-20 | $53.75 | $54.58 | $53.26 | $54.11 | $54.11 | 135,978 |
| 2019-05-17 | $54.81 | $55.29 | $54.11 | $54.15 | $54.15 | 150,061 |
| 2019-05-16 | $54.71 | $55.63 | $54.61 | $55.35 | $55.35 | 86,143 |
| 2019-05-15 | $54.00 | $55.14 | $53.87 | $54.71 | $54.71 | 195,317 |
| 2019-05-14 | $53.50 | $54.47 | $53.14 | $54.36 | $54.36 | 148,306 |
| 2019-05-13 | $54.41 | $54.41 | $53.02 | $53.33 | $53.33 | 162,615 |
| 2019-05-10 | $55.92 | $56.06 | $54.27 | $55.54 | $55.54 | 109,640 |
| 2019-05-09 | $56.11 | $56.47 | $55.59 | $56.16 | $56.16 | 163,103 |
| 2019-05-08 | $56.45 | $57.29 | $56.26 | $56.56 | $56.56 | 167,537 |
| 2019-05-07 | $57.07 | $57.67 | $56.16 | $56.55 | $56.55 | 195,616 |
| 2019-05-06 | $56.67 | $57.55 | $56.08 | $57.46 | $57.46 | 201,212 |
| 2019-05-03 | $57.54 | $57.92 | $56.72 | $57.66 | $57.66 | 169,958 |
| 2019-05-02 | $58.17 | $59.09 | $57.25 | $57.49 | $57.49 | 195,696 |
| 2019-05-01 | $60.09 | $60.10 | $57.01 | $58.29 | $58.29 | 680,777 |
| 2019-04-30 | $56.29 | $56.71 | $55.76 | $56.58 | $56.58 | 193,904 |
| 2019-04-29 | $55.79 | $56.66 | $55.66 | $56.10 | $56.10 | 165,883 |
| 2019-04-26 | $55.70 | $55.94 | $55.21 | $55.53 | $55.53 | 153,786 |
| 2019-04-25 | $57.42 | $57.53 | $55.19 | $55.68 | $55.68 | 178,969 |
| 2019-04-24 | $57.95 | $58.18 | $57.40 | $57.42 | $57.42 | 146,698 |
| 2019-04-23 | $56.92 | $58.18 | $56.86 | $57.90 | $57.90 | 190,092 |
| 2019-04-22 | $57.12 | $57.60 | $56.50 | $56.73 | $56.73 | 126,677 |
| 2019-04-18 | $58.00 | $58.06 | $56.93 | $57.12 | $57.12 | 137,674 |
| 2019-04-17 | $59.14 | $59.20 | $57.92 | $58.00 | $58.00 | 204,743 |
| 2019-04-16 | $58.35 | $58.85 | $58.17 | $58.80 | $58.80 | 201,539 |
| 2019-04-15 | $58.88 | $58.88 | $57.85 | $58.24 | $58.24 | 125,078 |
| 2019-04-12 | $58.50 | $59.66 | $58.50 | $58.72 | $58.72 | 176,560 |
| 2019-04-11 | $58.27 | $58.49 | $57.72 | $58.44 | $58.44 | 125,564 |
| 2019-04-10 | $56.78 | $58.51 | $56.72 | $58.28 | $58.28 | 192,488 |
| 2019-04-09 | $57.09 | $57.57 | $56.45 | $56.60 | $56.60 | 131,290 |
| 2019-04-08 | $56.59 | $57.33 | $56.20 | $57.29 | $57.29 | 132,650 |
| 2019-04-05 | $56.00 | $56.88 | $56.00 | $56.74 | $56.74 | 119,636 |
| 2019-04-04 | $55.67 | $56.49 | $55.31 | $56.01 | $56.01 | 184,962 |
| 2019-04-03 | $55.71 | $56.11 | $55.43 | $55.72 | $55.72 | 165,579 |
| 2019-04-02 | $56.31 | $56.31 | $55.31 | $55.66 | $55.66 | 120,599 |
| 2019-04-01 | $55.58 | $56.47 | $55.53 | $56.30 | $56.30 | 270,007 |
| 2019-03-29 | $55.41 | $55.60 | $54.72 | $55.06 | $55.06 | 299,453 |
| 2019-03-28 | $55.27 | $55.41 | $54.63 | $55.21 | $55.21 | 216,040 |
| 2019-03-27 | $55.76 | $55.88 | $54.77 | $55.22 | $55.22 | 158,803 |
| 2019-03-26 | $55.88 | $55.90 | $55.15 | $55.57 | $55.57 | 180,276 |
| 2019-03-25 | $55.08 | $56.21 | $54.37 | $55.50 | $55.50 | 233,947 |
| 2019-03-22 | $56.85 | $56.94 | $55.33 | $55.34 | $55.34 | 202,878 |
| 2019-03-21 | $56.31 | $57.34 | $56.30 | $57.12 | $57.12 | 175,022 |
| 2019-03-20 | $56.47 | $57.40 | $56.07 | $56.29 | $56.29 | 234,329 |
| 2019-03-19 | $57.17 | $57.17 | $56.17 | $56.38 | $56.38 | 129,391 |
| 2019-03-18 | $56.80 | $57.44 | $55.89 | $56.86 | $56.86 | 287,747 |
| 2019-03-15 | $57.31 | $58.31 | $56.76 | $56.86 | $56.86 | 450,084 |
| 2019-03-14 | $56.50 | $57.52 | $56.50 | $57.20 | $57.20 | 349,053 |
| 2019-03-13 | $55.83 | $56.37 | $55.54 | $56.28 | $56.28 | 187,845 |
| 2019-03-12 | $56.14 | $56.41 | $55.42 | $55.54 | $55.54 | 179,312 |
| 2019-03-11 | $55.47 | $56.21 | $55.17 | $56.18 | $56.18 | 235,610 |
| 2019-03-08 | $54.59 | $55.38 | $54.02 | $55.04 | $55.04 | 204,526 |
| 2019-03-07 | $55.53 | $55.74 | $54.33 | $54.99 | $54.99 | 150,268 |
| 2019-03-06 | $56.11 | $56.44 | $55.37 | $55.73 | $55.73 | 269,825 |
| 2019-03-05 | $56.05 | $56.89 | $55.25 | $56.01 | $56.01 | 141,753 |
| 2019-03-04 | $56.78 | $56.94 | $55.80 | $56.21 | $56.21 | 274,752 |
| 2019-03-01 | $56.17 | $56.68 | $55.40 | $56.45 | $56.45 | 187,923 |
| 2019-02-28 | $56.03 | $56.52 | $55.74 | $55.82 | $55.82 | 293,946 |
| 2019-02-27 | $56.50 | $56.59 | $55.76 | $56.12 | $56.12 | 204,424 |
| 2019-02-26 | $56.77 | $57.32 | $56.28 | $56.47 | $56.47 | 194,645 |
| 2019-02-25 | $57.62 | $57.93 | $56.73 | $57.20 | $57.20 | 183,061 |
| 2019-02-22 | $56.81 | $57.44 | $56.61 | $57.30 | $57.30 | 281,592 |
| 2019-02-21 | $57.88 | $57.88 | $56.62 | $57.04 | $57.04 | 228,642 |
| 2019-02-20 | $56.29 | $57.76 | $56.29 | $57.60 | $57.60 | 373,293 |
| 2019-02-19 | $54.45 | $56.42 | $54.45 | $56.22 | $56.22 | 366,424 |
| 2019-02-15 | $54.67 | $55.16 | $53.60 | $54.72 | $54.72 | 408,416 |
| 2019-02-14 | $51.93 | $54.74 | $51.34 | $54.34 | $54.34 | 682,721 |
| 2019-02-13 | $48.11 | $48.51 | $47.84 | $48.38 | $48.38 | 221,976 |
| 2019-02-12 | $48.34 | $48.56 | $47.64 | $47.91 | $47.91 | 188,243 |
| 2019-02-11 | $47.35 | $48.13 | $47.20 | $47.99 | $47.99 | 163,280 |
| 2019-02-08 | $46.60 | $47.30 | $46.52 | $47.26 | $47.26 | 132,191 |
| 2019-02-07 | $46.45 | $47.68 | $46.43 | $46.87 | $46.87 | 163,337 |
| 2019-02-06 | $46.85 | $47.21 | $46.46 | $46.74 | $46.74 | 95,256 |
| 2019-02-05 | $47.19 | $47.23 | $46.25 | $46.73 | $46.73 | 99,426 |
| 2019-02-04 | $46.14 | $47.13 | $45.98 | $47.13 | $47.13 | 183,568 |
| 2019-02-01 | $46.01 | $46.49 | $45.72 | $45.95 | $45.95 | 82,100 |
| 2019-01-31 | $45.47 | $46.21 | $45.42 | $45.92 | $45.92 | 152,324 |
| 2019-01-30 | $45.21 | $45.58 | $44.26 | $45.54 | $45.54 | 71,767 |
| 2019-01-29 | $45.29 | $45.45 | $44.86 | $44.88 | $44.88 | 92,952 |
| 2019-01-28 | $45.26 | $45.72 | $44.85 | $45.19 | $45.19 | 88,195 |
| 2019-01-25 | $44.82 | $45.66 | $44.82 | $45.63 | $45.63 | 76,097 |
| 2019-01-24 | $44.71 | $45.51 | $44.42 | $44.53 | $44.53 | 134,340 |
| 2019-01-23 | $44.64 | $44.96 | $44.13 | $44.55 | $44.55 | 86,588 |
| 2019-01-22 | $44.39 | $44.95 | $44.15 | $44.46 | $44.46 | 122,714 |
| 2019-01-18 | $44.22 | $45.02 | $44.02 | $44.61 | $44.61 | 155,067 |
| 2019-01-17 | $43.20 | $44.06 | $42.67 | $43.98 | $43.98 | 320,669 |
| 2019-01-16 | $43.67 | $44.04 | $42.74 | $43.24 | $43.24 | 301,664 |
| 2019-01-15 | $43.14 | $43.64 | $43.08 | $43.56 | $43.56 | 150,557 |
| 2019-01-14 | $43.06 | $43.47 | $42.58 | $42.99 | $42.99 | 127,784 |
| 2019-01-11 | $42.46 | $43.35 | $42.38 | $43.22 | $43.22 | 147,133 |
| 2019-01-10 | $42.34 | $42.83 | $41.76 | $42.58 | $42.58 | 143,319 |
| 2019-01-09 | $42.21 | $42.82 | $41.19 | $42.46 | $42.46 | 152,861 |
| 2019-01-08 | $42.25 | $42.86 | $41.84 | $42.02 | $42.02 | 257,258 |
| 2019-01-07 | $41.31 | $42.14 | $40.80 | $41.72 | $41.72 | 159,880 |
| 2019-01-04 | $40.25 | $41.44 | $40.17 | $41.12 | $41.12 | 146,021 |
| 2019-01-03 | $40.64 | $40.80 | $39.45 | $39.70 | $39.70 | 165,934 |
| 2019-01-02 | $40.26 | $40.96 | $40.16 | $40.94 | $40.94 | 137,814 |
| 2018-12-31 | $40.44 | $40.87 | $40.01 | $40.75 | $40.75 | 153,884 |
| 2018-12-28 | $40.16 | $40.85 | $39.59 | $40.25 | $40.25 | 154,151 |
| 2018-12-27 | $38.98 | $39.95 | $38.52 | $39.92 | $39.92 | 180,696 |
| 2018-12-26 | $38.49 | $39.88 | $37.77 | $39.80 | $39.80 | 178,706 |
| 2018-12-24 | $39.35 | $39.50 | $38.08 | $38.21 | $38.21 | 70,313 |
| 2018-12-21 | $40.94 | $41.13 | $39.06 | $39.45 | $39.45 | 497,916 |
| 2018-12-20 | $40.83 | $41.25 | $40.31 | $40.87 | $40.87 | 262,083 |
| 2018-12-19 | $41.38 | $42.26 | $40.50 | $40.82 | $40.82 | 278,137 |
| 2018-12-18 | $41.39 | $42.10 | $41.13 | $41.24 | $41.24 | 259,920 |
| 2018-12-17 | $42.18 | $42.71 | $40.97 | $41.18 | $41.18 | 316,557 |
| 2018-12-14 | $42.49 | $43.79 | $41.95 | $42.17 | $42.17 | 106,352 |
| 2018-12-13 | $43.25 | $43.54 | $42.38 | $42.86 | $42.86 | 140,457 |
| 2018-12-12 | $42.78 | $43.68 | $42.14 | $42.96 | $42.96 | 122,115 |
| 2018-12-11 | $43.66 | $43.66 | $42.02 | $42.24 | $42.24 | 158,307 |
| 2018-12-10 | $42.31 | $43.26 | $42.19 | $42.93 | $42.93 | 283,563 |
| 2018-12-07 | $43.75 | $44.38 | $42.19 | $42.54 | $42.54 | 184,368 |
| 2018-12-06 | $43.13 | $44.74 | $43.13 | $43.75 | $43.75 | 259,107 |
| 2018-12-04 | $45.40 | $46.17 | $43.42 | $43.84 | $43.84 | 373,679 |
| 2018-12-03 | $45.27 | $45.77 | $44.69 | $45.68 | $45.68 | 273,426 |
| 2018-11-30 | $44.78 | $45.66 | $44.16 | $44.58 | $44.58 | 261,001 |
| 2018-11-29 | $44.72 | $45.55 | $44.31 | $44.78 | $44.78 | 161,856 |
| 2018-11-28 | $43.72 | $44.90 | $42.85 | $44.62 | $44.62 | 238,683 |
| 2018-11-27 | $43.66 | $44.00 | $43.22 | $43.36 | $43.36 | 171,427 |
| 2018-11-26 | $44.98 | $45.20 | $43.79 | $43.79 | $43.79 | 184,201 |
| 2018-11-23 | $43.85 | $45.29 | $43.36 | $44.44 | $44.44 | 97,076 |
| 2018-11-21 | $44.07 | $45.10 | $44.04 | $44.09 | $44.09 | 107,129 |
| 2018-11-20 | $44.17 | $44.57 | $43.50 | $43.64 | $43.64 | 190,857 |
| 2018-11-19 | $45.69 | $45.69 | $44.35 | $44.57 | $44.57 | 192,930 |
| 2018-11-16 | $45.37 | $46.08 | $44.65 | $45.68 | $45.68 | 340,191 |
| 2018-11-15 | $45.09 | $46.21 | $45.09 | $45.82 | $45.82 | 212,615 |
| 2018-11-14 | $45.63 | $46.33 | $44.69 | $45.23 | $45.23 | 218,517 |
| 2018-11-13 | $45.25 | $46.00 | $44.91 | $45.13 | $45.13 | 215,833 |
| 2018-11-12 | $45.90 | $46.56 | $45.10 | $45.26 | $45.26 | 215,551 |
| 2018-11-09 | $44.91 | $46.62 | $44.91 | $46.54 | $46.54 | 337,722 |
| 2018-11-08 | $44.96 | $45.85 | $44.38 | $45.57 | $45.57 | 618,735 |
| 2018-11-07 | $41.10 | $45.66 | $40.31 | $45.00 | $45.00 | 893,693 |
| 2018-11-06 | $51.32 | $51.95 | $49.50 | $50.42 | $50.42 | 283,166 |
| 2018-11-05 | $52.20 | $52.35 | $51.00 | $51.22 | $51.22 | 285,097 |
| 2018-11-02 | $51.90 | $52.17 | $51.34 | $51.95 | $51.95 | 158,820 |
| 2018-11-01 | $51.85 | $51.97 | $50.90 | $51.71 | $51.71 | 189,109 |
| 2018-10-31 | $50.62 | $52.44 | $50.62 | $51.69 | $51.69 | 252,337 |
| 2018-10-30 | $48.56 | $50.13 | $48.34 | $49.75 | $49.75 | 135,298 |
| 2018-10-29 | $48.95 | $50.35 | $47.80 | $48.26 | $48.26 | 239,069 |
| 2018-10-26 | $48.00 | $49.13 | $46.85 | $48.32 | $48.32 | 158,528 |
| 2018-10-25 | $47.50 | $49.22 | $47.15 | $48.84 | $48.84 | 207,939 |
| 2018-10-24 | $48.93 | $48.93 | $46.99 | $47.06 | $47.06 | 147,712 |
| 2018-10-23 | $48.62 | $49.46 | $47.36 | $49.07 | $49.07 | 198,803 |
| 2018-10-22 | $48.32 | $49.43 | $47.84 | $49.15 | $49.15 | 162,314 |
| 2018-10-19 | $50.35 | $50.35 | $47.71 | $47.82 | $47.82 | 208,604 |
| 2018-10-18 | $50.83 | $50.96 | $49.78 | $50.41 | $50.41 | 124,702 |
| 2018-10-17 | $51.91 | $51.91 | $50.52 | $50.96 | $50.96 | 209,417 |
| 2018-10-16 | $50.07 | $52.30 | $47.62 | $52.10 | $52.10 | 206,275 |
| 2018-10-15 | $49.09 | $50.09 | $48.71 | $49.61 | $49.61 | 222,454 |
| 2018-10-12 | $48.49 | $49.25 | $48.15 | $49.09 | $49.09 | 268,095 |
| 2018-10-11 | $47.68 | $49.27 | $47.55 | $47.55 | $47.55 | 215,399 |
| 2018-10-10 | $49.43 | $49.52 | $47.88 | $47.92 | $47.92 | 216,148 |
| 2018-10-09 | $49.37 | $50.09 | $48.91 | $49.44 | $49.44 | 209,444 |
| 2018-10-08 | $50.19 | $50.81 | $49.11 | $49.38 | $49.38 | 167,459 |
| 2018-10-05 | $51.07 | $51.08 | $49.45 | $50.20 | $50.20 | 133,456 |
| 2018-10-04 | $51.91 | $52.21 | $50.95 | $51.06 | $51.06 | 170,812 |
| 2018-10-03 | $50.65 | $52.52 | $50.43 | $52.05 | $52.05 | 181,254 |
| 2018-10-02 | $53.50 | $53.82 | $50.31 | $50.38 | $50.38 | 222,377 |
| 2018-10-01 | $54.10 | $54.54 | $53.54 | $53.60 | $53.60 | 213,188 |
| 2018-09-28 | $54.20 | $54.90 | $54.01 | $54.09 | $54.09 | 243,263 |
| 2018-09-27 | $54.07 | $54.76 | $53.85 | $54.29 | $54.29 | 177,437 |
| 2018-09-26 | $54.28 | $54.57 | $53.87 | $54.02 | $54.02 | 131,030 |
| 2018-09-25 | $54.12 | $54.51 | $53.82 | $54.11 | $54.11 | 167,321 |
| 2018-09-24 | $55.12 | $55.12 | $53.50 | $54.11 | $54.11 | 222,696 |
| 2018-09-21 | $54.52 | $55.91 | $54.28 | $55.48 | $55.48 | 455,005 |
| 2018-09-20 | $53.73 | $54.47 | $53.65 | $54.26 | $54.26 | 149,033 |
| 2018-09-19 | $53.86 | $54.18 | $53.50 | $53.57 | $53.57 | 193,014 |
| 2018-09-18 | $53.60 | $53.99 | $53.15 | $53.95 | $53.95 | 188,593 |
| 2018-09-17 | $54.60 | $54.94 | $53.39 | $53.53 | $53.53 | 256,499 |
| 2018-09-14 | $54.09 | $55.09 | $53.94 | $54.60 | $54.60 | 166,581 |
| 2018-09-13 | $54.04 | $55.10 | $53.70 | $54.09 | $54.09 | 212,677 |
| 2018-09-12 | $54.17 | $54.63 | $53.88 | $54.04 | $54.04 | 265,018 |
| 2018-09-11 | $54.06 | $54.45 | $53.64 | $54.32 | $54.32 | 209,119 |
| 2018-09-10 | $53.68 | $54.34 | $53.68 | $54.05 | $54.05 | 164,698 |
| 2018-09-07 | $53.83 | $54.25 | $53.20 | $53.50 | $53.50 | 217,976 |
| 2018-09-06 | $54.07 | $54.48 | $53.68 | $53.95 | $53.95 | 217,629 |
| 2018-09-05 | $54.80 | $55.06 | $53.88 | $54.03 | $54.03 | 146,424 |
| 2018-09-04 | $54.99 | $55.26 | $53.88 | $54.83 | $54.83 | 161,192 |
| 2018-08-31 | $55.12 | $55.60 | $54.97 | $55.14 | $55.14 | 134,692 |
| 2018-08-30 | $55.50 | $55.64 | $54.74 | $55.18 | $55.18 | 137,686 |
| 2018-08-29 | $55.90 | $56.11 | $55.32 | $55.57 | $55.57 | 172,102 |
| 2018-08-28 | $55.37 | $56.37 | $55.33 | $55.90 | $55.90 | 199,467 |
| 2018-08-27 | $56.27 | $56.86 | $55.29 | $55.38 | $55.38 | 273,175 |
| 2018-08-24 | $55.57 | $56.35 | $55.17 | $56.23 | $56.23 | 244,918 |
| 2018-08-23 | $54.83 | $55.41 | $54.63 | $55.36 | $55.36 | 128,974 |
| 2018-08-22 | $54.67 | $54.85 | $53.87 | $54.83 | $54.83 | 136,671 |
| 2018-08-21 | $54.01 | $54.98 | $54.01 | $54.77 | $54.77 | 155,367 |
| 2018-08-20 | $54.28 | $54.77 | $53.96 | $54.00 | $54.00 | 121,660 |
| 2018-08-17 | $53.88 | $54.27 | $53.54 | $54.06 | $54.06 | 121,557 |
| 2018-08-16 | $54.11 | $54.67 | $53.61 | $54.03 | $54.03 | 159,330 |
| 2018-08-15 | $53.44 | $54.02 | $53.28 | $54.00 | $54.00 | 243,426 |
| 2018-08-14 | $53.37 | $53.76 | $52.83 | $53.54 | $53.54 | 149,334 |
| 2018-08-13 | $53.49 | $53.67 | $52.92 | $53.12 | $53.12 | 188,027 |
| 2018-08-10 | $52.80 | $53.53 | $52.62 | $53.26 | $53.26 | 241,910 |
| 2018-08-09 | $53.44 | $53.94 | $53.13 | $53.22 | $53.22 | 358,240 |
| 2018-08-08 | $53.02 | $53.64 | $52.22 | $53.43 | $53.43 | 356,349 |
| 2018-08-07 | $52.67 | $53.44 | $52.61 | $52.97 | $52.97 | 329,015 |
| 2018-08-06 | $52.88 | $53.65 | $52.00 | $52.39 | $52.39 | 377,105 |
| 2018-08-03 | $49.09 | $53.46 | $49.09 | $52.68 | $52.68 | 792,747 |
| 2018-08-02 | $48.54 | $49.33 | $47.85 | $48.88 | $48.88 | 410,485 |
| 2018-08-01 | $51.01 | $54.06 | $46.30 | $48.44 | $48.44 | 722,876 |
| 2018-07-31 | $49.72 | $50.78 | $49.21 | $50.27 | $50.27 | 217,920 |
| 2018-07-30 | $50.10 | $50.66 | $49.50 | $49.60 | $49.60 | 123,631 |
| 2018-07-27 | $50.82 | $50.96 | $49.64 | $50.11 | $50.11 | 175,915 |
| 2018-07-26 | $50.40 | $51.58 | $49.98 | $51.00 | $51.00 | 150,984 |
| 2018-07-25 | $50.36 | $50.70 | $49.71 | $50.46 | $50.46 | 111,013 |
| 2018-07-24 | $51.70 | $52.00 | $50.07 | $50.32 | $50.32 | 232,551 |
| 2018-07-23 | $50.39 | $51.80 | $49.75 | $51.41 | $51.41 | 219,687 |
| 2018-07-20 | $50.02 | $50.34 | $49.95 | $50.13 | $50.13 | 134,441 |
| 2018-07-19 | $49.61 | $50.34 | $49.41 | $50.11 | $50.11 | 238,478 |
| 2018-07-18 | $49.31 | $49.62 | $48.97 | $49.53 | $49.53 | 220,669 |
| 2018-07-17 | $49.14 | $49.61 | $48.74 | $49.32 | $49.32 | 120,311 |
| 2018-07-16 | $49.48 | $49.57 | $48.92 | $49.25 | $49.25 | 130,112 |
| 2018-07-13 | $49.28 | $50.23 | $49.00 | $49.49 | $49.49 | 91,889 |
| 2018-07-12 | $49.06 | $49.41 | $48.03 | $49.29 | $49.29 | 148,953 |
| 2018-07-11 | $49.34 | $49.35 | $48.63 | $48.72 | $48.72 | 114,903 |
| 2018-07-10 | $50.10 | $50.10 | $49.39 | $49.64 | $49.64 | 113,286 |
| 2018-07-09 | $50.47 | $50.50 | $49.83 | $49.97 | $49.97 | 145,931 |
| 2018-07-06 | $49.70 | $50.40 | $48.96 | $50.22 | $50.22 | 131,642 |
| 2018-07-05 | $48.93 | $49.77 | $48.64 | $49.73 | $49.73 | 163,226 |
| 2018-07-03 | $49.86 | $50.00 | $48.56 | $48.64 | $48.64 | 114,938 |
| 2018-07-02 | $48.63 | $49.87 | $48.10 | $49.86 | $49.86 | 150,424 |
| 2018-06-29 | $49.38 | $49.52 | $48.76 | $48.93 | $48.93 | 162,182 |
| 2018-06-28 | $49.07 | $49.65 | $48.05 | $49.28 | $49.28 | 191,231 |
| 2018-06-27 | $49.73 | $49.81 | $49.00 | $49.06 | $49.06 | 138,716 |
| 2018-06-26 | $49.34 | $50.24 | $48.81 | $49.61 | $49.61 | 176,366 |
| 2018-06-25 | $49.89 | $50.00 | $48.69 | $49.20 | $49.20 | 231,038 |
| 2018-06-22 | $50.54 | $50.54 | $49.71 | $50.28 | $50.28 | 430,467 |
| 2018-06-21 | $50.61 | $50.86 | $50.03 | $50.33 | $50.33 | 170,264 |
| 2018-06-20 | $50.65 | $50.85 | $50.19 | $50.60 | $50.60 | 186,501 |
| 2018-06-19 | $50.23 | $50.63 | $49.47 | $50.48 | $50.48 | 216,918 |
| 2018-06-18 | $50.50 | $50.81 | $50.20 | $50.61 | $50.61 | 191,672 |
| 2018-06-15 | $50.14 | $51.28 | $49.95 | $50.82 | $50.82 | 366,506 |
| 2018-06-14 | $49.88 | $50.54 | $49.35 | $50.43 | $50.43 | 148,657 |
| 2018-06-13 | $49.45 | $49.90 | $49.11 | $49.64 | $49.64 | 178,010 |
| 2018-06-12 | $49.89 | $49.89 | $48.76 | $49.46 | $49.46 | 279,019 |
| 2018-06-11 | $49.50 | $50.00 | $48.41 | $49.74 | $49.74 | 96,040 |
| 2018-06-08 | $49.84 | $50.01 | $49.43 | $49.49 | $49.49 | 136,131 |
| 2018-06-07 | $49.86 | $50.49 | $49.68 | $50.07 | $50.07 | 369,912 |
| 2018-06-06 | $49.31 | $50.03 | $49.15 | $49.86 | $49.86 | 258,349 |
| 2018-06-05 | $48.66 | $49.35 | $48.50 | $49.31 | $49.31 | 163,022 |
| 2018-06-04 | $47.58 | $48.76 | $47.58 | $48.63 | $48.63 | 278,688 |
| 2018-06-01 | $47.15 | $47.85 | $47.09 | $47.62 | $47.62 | 200,018 |
| 2018-05-31 | $47.64 | $47.69 | $46.78 | $46.90 | $46.90 | 224,406 |
| 2018-05-30 | $46.83 | $48.73 | $45.56 | $47.57 | $47.57 | 319,573 |
| 2018-05-29 | $46.66 | $46.96 | $46.13 | $46.49 | $46.49 | 302,250 |
| 2018-05-25 | $46.05 | $47.89 | $45.92 | $46.94 | $46.94 | 294,225 |
| 2018-05-24 | $46.08 | $46.68 | $45.77 | $46.19 | $46.19 | 378,074 |
| 2018-05-23 | $45.91 | $46.32 | $45.71 | $46.09 | $46.09 | 153,477 |
| 2018-05-22 | $46.27 | $46.54 | $45.93 | $46.10 | $46.10 | 231,027 |
| 2018-05-21 | $45.55 | $46.56 | $45.40 | $46.33 | $46.33 | 303,548 |
| 2018-05-18 | $44.53 | $45.54 | $44.06 | $45.25 | $45.25 | 474,726 |
| 2018-05-17 | $45.43 | $45.51 | $44.25 | $44.30 | $44.30 | 360,434 |
| 2018-05-16 | $44.74 | $46.04 | $44.73 | $45.42 | $45.42 | 473,824 |
| 2018-05-15 | $44.56 | $44.97 | $44.09 | $44.64 | $44.64 | 363,984 |
| 2018-05-14 | $45.91 | $47.49 | $44.51 | $44.64 | $44.64 | 288,989 |
| 2018-05-11 | $45.80 | $46.25 | $45.33 | $45.55 | $45.55 | 261,397 |
| 2018-05-10 | $46.67 | $46.80 | $45.50 | $45.66 | $45.66 | 248,732 |
| 2018-05-09 | $45.51 | $47.11 | $45.12 | $46.68 | $46.68 | 483,830 |
| 2018-05-08 | $43.17 | $45.49 | $43.17 | $45.37 | $45.37 | 535,929 |
| 2018-05-07 | $43.74 | $44.22 | $42.95 | $43.08 | $43.08 | 899,188 |
| 2018-05-04 | $40.23 | $43.90 | $40.23 | $43.42 | $43.42 | 862,968 |
| 2018-05-03 | $43.45 | $43.92 | $39.40 | $40.10 | $40.10 | 1,463,840 |
| 2018-05-02 | $35.37 | $35.96 | $35.30 | $35.77 | $35.77 | 313,730 |
| 2018-05-01 | $35.45 | $35.70 | $35.05 | $35.44 | $35.44 | 198,325 |
| 2018-04-30 | $35.42 | $35.70 | $35.35 | $35.45 | $35.45 | 104,152 |
| 2018-04-27 | $35.58 | $35.77 | $34.94 | $35.22 | $35.22 | 180,195 |
| 2018-04-26 | $35.41 | $35.53 | $34.93 | $35.45 | $35.45 | 232,033 |
| 2018-04-25 | $35.20 | $35.71 | $34.94 | $35.50 | $35.50 | 152,652 |
| 2018-04-24 | $35.52 | $35.81 | $34.94 | $35.19 | $35.19 | 144,718 |
| 2018-04-23 | $35.48 | $35.65 | $35.15 | $35.41 | $35.41 | 80,702 |
| 2018-04-20 | $35.85 | $35.85 | $35.17 | $35.37 | $35.37 | 132,271 |
| 2018-04-19 | $35.72 | $35.93 | $34.95 | $35.81 | $35.81 | 179,253 |
| 2018-04-18 | $35.56 | $35.97 | $34.26 | $35.89 | $35.89 | 171,226 |
| 2018-04-17 | $35.27 | $35.66 | $34.28 | $35.52 | $35.52 | 230,656 |
| 2018-04-16 | $34.79 | $35.29 | $34.71 | $35.09 | $35.09 | 222,516 |
| 2018-04-13 | $34.99 | $35.13 | $34.46 | $34.58 | $34.58 | 338,731 |
| 2018-04-12 | $34.71 | $35.10 | $34.48 | $34.86 | $34.86 | 132,701 |
| 2018-04-11 | $34.23 | $34.61 | $34.00 | $34.44 | $34.44 | 160,058 |
| 2018-04-10 | $33.79 | $34.67 | $33.73 | $34.43 | $34.43 | 147,031 |
| 2018-04-09 | $33.54 | $33.97 | $33.11 | $33.36 | $33.36 | 178,690 |
| 2018-04-06 | $33.98 | $34.26 | $33.10 | $33.32 | $33.32 | 206,516 |
| 2018-04-05 | $34.12 | $34.51 | $33.70 | $34.24 | $34.24 | 175,127 |
| 2018-04-04 | $33.29 | $34.00 | $33.12 | $33.83 | $33.83 | 261,992 |
| 2018-04-03 | $34.78 | $34.78 | $33.50 | $33.79 | $33.79 | 297,375 |
| 2018-04-02 | $34.77 | $35.31 | $34.21 | $34.55 | $34.55 | 451,855 |
| 2018-03-29 | $34.76 | $35.17 | $34.19 | $34.93 | $34.93 | 203,194 |
| 2018-03-28 | $34.47 | $34.88 | $34.22 | $34.50 | $34.50 | 279,371 |
| 2018-03-27 | $34.81 | $35.17 | $34.33 | $34.40 | $34.40 | 212,489 |
| 2018-03-26 | $34.10 | $34.85 | $33.52 | $34.78 | $34.78 | 217,961 |
| 2018-03-23 | $34.66 | $34.72 | $33.55 | $33.56 | $33.56 | 194,013 |
| 2018-03-22 | $34.75 | $35.05 | $34.64 | $34.69 | $34.69 | 237,548 |
| 2018-03-21 | $35.01 | $35.61 | $35.00 | $35.09 | $35.09 | 95,441 |
| 2018-03-20 | $35.10 | $35.31 | $34.95 | $35.09 | $35.09 | 132,706 |
| 2018-03-19 | $35.41 | $35.68 | $34.61 | $35.11 | $35.11 | 193,086 |
| 2018-03-16 | $34.94 | $35.64 | $34.65 | $35.59 | $35.59 | 405,262 |
| 2018-03-15 | $35.16 | $35.50 | $34.82 | $34.95 | $34.95 | 214,856 |
| 2018-03-14 | $35.60 | $35.60 | $34.91 | $35.12 | $35.12 | 180,684 |
| 2018-03-13 | $36.11 | $36.34 | $35.39 | $35.47 | $35.47 | 111,705 |
| 2018-03-12 | $36.00 | $36.36 | $35.14 | $35.87 | $35.87 | 172,517 |
| 2018-03-09 | $35.50 | $35.98 | $35.01 | $35.82 | $35.82 | 128,038 |
| 2018-03-08 | $35.80 | $36.08 | $34.97 | $35.20 | $35.20 | 173,747 |
| 2018-03-07 | $35.62 | $36.08 | $35.50 | $35.81 | $35.81 | 157,446 |
| 2018-03-06 | $36.02 | $36.54 | $35.53 | $35.91 | $35.91 | 119,588 |
| 2018-03-05 | $35.04 | $35.99 | $35.04 | $35.75 | $35.75 | 131,830 |
| 2018-03-02 | $34.53 | $35.30 | $34.42 | $35.17 | $35.17 | 157,561 |
| 2018-03-01 | $35.08 | $35.36 | $34.74 | $34.93 | $34.93 | 166,320 |
| 2018-02-28 | $35.81 | $35.83 | $34.93 | $34.93 | $34.93 | 203,065 |
| 2018-02-27 | $36.26 | $36.82 | $35.68 | $35.70 | $35.70 | 209,560 |
| 2018-02-26 | $35.61 | $36.42 | $35.29 | $36.17 | $36.17 | 278,081 |
| 2018-02-23 | $35.36 | $35.74 | $34.75 | $35.56 | $35.56 | 196,096 |
| 2018-02-22 | $35.60 | $35.70 | $35.11 | $35.20 | $35.20 | 152,662 |
| 2018-02-21 | $35.29 | $36.02 | $35.29 | $35.67 | $35.67 | 190,483 |
| 2018-02-20 | $35.23 | $35.83 | $35.11 | $35.31 | $35.31 | 253,257 |
| 2018-02-16 | $35.77 | $35.92 | $35.03 | $35.42 | $35.42 | 222,954 |
| 2018-02-15 | $37.47 | $40.82 | $35.13 | $35.77 | $35.77 | 359,781 |
| 2018-02-14 | $33.96 | $35.38 | $33.96 | $35.18 | $35.18 | 280,089 |
| 2018-02-13 | $33.28 | $34.43 | $33.06 | $34.23 | $34.23 | 153,185 |
| 2018-02-12 | $33.40 | $33.60 | $32.72 | $33.40 | $33.40 | 194,864 |
| 2018-02-09 | $33.69 | $33.69 | $32.10 | $33.04 | $33.04 | 235,238 |
| 2018-02-08 | $34.45 | $34.49 | $33.16 | $33.16 | $33.16 | 157,314 |
| 2018-02-07 | $34.40 | $34.85 | $34.16 | $34.40 | $34.40 | 155,359 |
| 2018-02-06 | $33.35 | $34.81 | $33.08 | $34.57 | $34.57 | 234,516 |
| 2018-02-05 | $36.21 | $36.78 | $34.23 | $34.25 | $34.25 | 234,244 |
| 2018-02-02 | $37.18 | $37.20 | $36.50 | $36.54 | $36.54 | 146,036 |
| 2018-02-01 | $36.86 | $37.47 | $36.53 | $37.45 | $37.45 | 300,741 |
| 2018-01-31 | $37.83 | $37.96 | $36.87 | $37.12 | $37.12 | 235,317 |
| 2018-01-30 | $37.58 | $37.99 | $37.20 | $37.60 | $37.60 | 112,903 |
| 2018-01-29 | $38.32 | $38.62 | $37.81 | $37.98 | $37.98 | 109,988 |
| 2018-01-26 | $38.17 | $38.46 | $37.66 | $38.41 | $38.41 | 94,950 |
| 2018-01-25 | $38.45 | $38.45 | $37.44 | $37.88 | $37.88 | 81,627 |
| 2018-01-24 | $38.47 | $38.94 | $37.62 | $38.20 | $38.20 | 149,433 |
| 2018-01-23 | $38.92 | $39.27 | $38.15 | $38.37 | $38.37 | 126,087 |
| 2018-01-22 | $39.26 | $39.46 | $38.64 | $39.07 | $39.07 | 79,970 |
| 2018-01-19 | $38.43 | $39.65 | $38.25 | $39.40 | $39.40 | 118,979 |
| 2018-01-18 | $38.39 | $39.24 | $38.39 | $38.54 | $38.54 | 130,451 |
| 2018-01-17 | $38.58 | $39.16 | $37.82 | $38.50 | $38.50 | 172,763 |
| 2018-01-16 | $38.82 | $39.68 | $38.42 | $38.45 | $38.45 | 207,168 |
| 2018-01-12 | $37.92 | $38.78 | $36.61 | $38.61 | $38.61 | 198,243 |
| 2018-01-11 | $37.17 | $38.03 | $36.95 | $37.89 | $37.89 | 181,597 |
| 2018-01-10 | $37.30 | $37.80 | $36.63 | $37.17 | $37.17 | 244,054 |
| 2018-01-09 | $38.16 | $38.40 | $36.98 | $37.39 | $37.39 | 457,481 |
| 2018-01-08 | $38.37 | $38.37 | $37.87 | $38.14 | $38.14 | 207,811 |
| 2018-01-05 | $38.67 | $39.00 | $38.19 | $38.38 | $38.38 | 112,321 |
| 2018-01-04 | $38.22 | $38.72 | $37.79 | $38.56 | $38.56 | 86,160 |
| 2018-01-03 | $38.67 | $39.01 | $37.88 | $38.03 | $38.03 | 184,344 |
| 2018-01-02 | $38.24 | $38.85 | $38.09 | $38.68 | $38.68 | 179,014 |
| 2017-12-29 | $38.22 | $38.71 | $37.96 | $38.29 | $38.29 | 154,733 |
| 2017-12-28 | $37.69 | $38.52 | $37.14 | $38.21 | $38.21 | 172,318 |
| 2017-12-27 | $37.74 | $37.85 | $37.33 | $37.54 | $37.54 | 177,900 |
| 2017-12-26 | $38.02 | $38.40 | $37.24 | $37.62 | $37.62 | 262,729 |
| 2017-12-22 | $38.03 | $38.37 | $37.77 | $38.25 | $38.25 | 129,983 |
| 2017-12-21 | $37.91 | $38.20 | $37.61 | $37.90 | $37.90 | 106,948 |
| 2017-12-20 | $37.90 | $38.54 | $37.76 | $37.86 | $37.86 | 190,192 |
| 2017-12-19 | $38.32 | $38.94 | $37.63 | $37.77 | $37.77 | 170,196 |
| 2017-12-18 | $38.94 | $39.56 | $38.28 | $38.45 | $38.45 | 147,976 |
| 2017-12-15 | $36.77 | $38.65 | $36.77 | $38.58 | $38.58 | 500,470 |
| 2017-12-14 | $36.89 | $37.15 | $36.22 | $36.54 | $36.54 | 177,923 |
| 2017-12-13 | $36.93 | $38.26 | $36.83 | $36.95 | $36.95 | 123,547 |
| 2017-12-12 | $36.98 | $37.41 | $36.72 | $37.03 | $37.03 | 105,234 |
| 2017-12-11 | $36.63 | $36.99 | $36.43 | $36.80 | $36.80 | 111,677 |
| 2017-12-08 | $36.94 | $37.32 | $36.59 | $36.74 | $36.74 | 168,235 |
| 2017-12-07 | $37.44 | $37.53 | $36.36 | $36.76 | $36.76 | 265,133 |
| 2017-12-06 | $39.10 | $39.72 | $37.53 | $37.55 | $37.55 | 178,746 |
| 2017-12-05 | $39.57 | $39.86 | $39.10 | $39.24 | $39.24 | 317,147 |
| 2017-12-04 | $39.80 | $39.89 | $39.43 | $39.49 | $39.49 | 241,343 |
| 2017-12-01 | $38.95 | $39.28 | $37.55 | $39.25 | $39.25 | 296,216 |
| 2017-11-30 | $39.47 | $39.47 | $38.67 | $39.00 | $39.00 | 316,640 |
| 2017-11-29 | $39.14 | $39.79 | $38.93 | $39.00 | $39.00 | 270,006 |
| 2017-11-28 | $37.65 | $39.26 | $37.41 | $39.18 | $39.18 | 239,018 |
| 2017-11-27 | $36.73 | $37.34 | $36.73 | $37.29 | $37.29 | 242,931 |
| 2017-11-24 | $37.01 | $37.11 | $36.48 | $36.75 | $36.75 | 56,423 |
| 2017-11-22 | $37.09 | $37.68 | $36.66 | $36.67 | $36.67 | 151,115 |
| 2017-11-21 | $36.64 | $36.94 | $36.33 | $36.91 | $36.91 | 161,587 |
| 2017-11-20 | $36.53 | $36.73 | $36.31 | $36.37 | $36.37 | 123,220 |
| 2017-11-17 | $37.39 | $37.68 | $36.59 | $36.59 | $36.59 | 161,737 |
| 2017-11-16 | $35.85 | $37.83 | $35.66 | $37.70 | $37.70 | 255,273 |
| 2017-11-15 | $36.35 | $36.49 | $35.26 | $35.40 | $35.40 | 292,697 |
| 2017-11-14 | $37.84 | $38.07 | $36.61 | $36.92 | $36.92 | 203,350 |
| 2017-11-13 | $38.27 | $38.80 | $37.81 | $38.20 | $38.20 | 180,251 |
| 2017-11-10 | $40.28 | $40.69 | $38.67 | $38.67 | $38.67 | 162,721 |
| 2017-11-09 | $40.41 | $41.00 | $39.58 | $40.55 | $40.55 | 256,148 |
| 2017-11-08 | $44.50 | $44.58 | $40.36 | $41.00 | $41.00 | 399,316 |
| 2017-11-07 | $44.42 | $45.19 | $43.55 | $43.93 | $43.93 | 192,500 |
| 2017-11-06 | $44.46 | $44.78 | $43.68 | $44.24 | $44.24 | 189,431 |
| 2017-11-03 | $45.25 | $45.58 | $44.44 | $44.62 | $44.62 | 139,463 |
| 2017-11-02 | $44.59 | $45.59 | $44.20 | $45.25 | $45.25 | 149,950 |
| 2017-11-01 | $45.45 | $45.45 | $43.99 | $44.51 | $44.51 | 116,004 |
| 2017-10-31 | $44.04 | $45.23 | $43.61 | $45.05 | $45.05 | 157,036 |
| 2017-10-30 | $44.46 | $44.56 | $43.03 | $43.87 | $43.87 | 52,860 |
| 2017-10-27 | $44.99 | $44.99 | $43.89 | $44.73 | $44.73 | 78,325 |
| 2017-10-26 | $44.52 | $44.96 | $44.16 | $44.67 | $44.67 | 78,692 |
| 2017-10-25 | $45.12 | $45.23 | $44.07 | $44.45 | $44.45 | 93,614 |
| 2017-10-24 | $45.09 | $45.53 | $45.00 | $45.23 | $45.23 | 118,822 |
| 2017-10-23 | $45.09 | $45.34 | $44.68 | $45.04 | $45.04 | 85,445 |
| 2017-10-20 | $45.12 | $45.67 | $45.00 | $45.06 | $45.06 | 100,182 |
| 2017-10-19 | $44.95 | $45.00 | $44.07 | $44.63 | $44.63 | 115,597 |
| 2017-10-18 | $45.01 | $45.67 | $44.86 | $45.20 | $45.20 | 155,943 |
| 2017-10-17 | $45.19 | $45.48 | $43.91 | $44.82 | $44.82 | 118,890 |
| 2017-10-16 | $45.35 | $45.76 | $45.11 | $45.11 | $45.11 | 86,610 |
| 2017-10-13 | $45.60 | $45.64 | $45.07 | $45.17 | $45.17 | 144,947 |
| 2017-10-12 | $44.49 | $45.35 | $44.15 | $45.30 | $45.30 | 218,730 |
| 2017-10-11 | $44.71 | $45.14 | $44.44 | $44.56 | $44.56 | 109,286 |
| 2017-10-10 | $44.95 | $45.34 | $44.37 | $44.70 | $44.70 | 154,901 |
| 2017-10-09 | $45.15 | $45.43 | $44.43 | $44.73 | $44.73 | 87,110 |
| 2017-10-06 | $44.85 | $45.30 | $44.51 | $45.15 | $45.15 | 154,545 |
| 2017-10-05 | $45.66 | $45.66 | $44.82 | $45.00 | $45.00 | 184,931 |
| 2017-10-04 | $46.33 | $46.37 | $45.15 | $45.40 | $45.40 | 162,533 |
| 2017-10-03 | $46.59 | $46.68 | $46.01 | $46.40 | $46.40 | 275,535 |
| 2017-10-02 | $46.06 | $46.56 | $45.82 | $46.48 | $46.48 | 231,759 |
| 2017-09-29 | $45.88 | $46.18 | $45.66 | $45.92 | $45.92 | 119,367 |
| 2017-09-28 | $46.13 | $46.42 | $45.68 | $45.95 | $45.95 | 119,583 |
| 2017-09-27 | $44.45 | $46.23 | $44.36 | $46.03 | $46.03 | 167,737 |
| 2017-09-26 | $43.64 | $44.30 | $43.40 | $43.98 | $43.98 | 143,127 |
| 2017-09-25 | $42.80 | $43.63 | $42.65 | $43.57 | $43.57 | 169,029 |
| 2017-09-22 | $41.63 | $43.11 | $41.63 | $42.83 | $42.83 | 131,834 |
| 2017-09-21 | $41.78 | $42.04 | $41.20 | $41.75 | $41.75 | 184,939 |
| 2017-09-20 | $42.10 | $42.59 | $41.67 | $41.88 | $41.88 | 140,088 |
| 2017-09-19 | $41.80 | $42.36 | $41.80 | $42.00 | $42.00 | 123,520 |
| 2017-09-18 | $41.55 | $41.93 | $41.06 | $41.72 | $41.72 | 231,829 |
| 2017-09-15 | $40.52 | $41.43 | $40.33 | $41.29 | $41.29 | 314,104 |
| 2017-09-14 | $40.35 | $40.81 | $40.01 | $40.46 | $40.46 | 114,192 |
| 2017-09-13 | $40.30 | $40.87 | $40.02 | $40.48 | $40.48 | 215,733 |
| 2017-09-12 | $39.92 | $40.49 | $39.73 | $40.35 | $40.35 | 174,802 |
| 2017-09-11 | $39.16 | $39.92 | $39.02 | $39.71 | $39.71 | 103,732 |
| 2017-09-08 | $38.91 | $39.03 | $38.30 | $38.89 | $38.89 | 100,961 |
| 2017-09-07 | $39.61 | $39.90 | $38.84 | $39.01 | $39.01 | 105,056 |
| 2017-09-06 | $39.91 | $39.98 | $39.51 | $39.55 | $39.55 | 113,602 |
| 2017-09-05 | $39.66 | $40.17 | $39.49 | $39.67 | $39.67 | 183,249 |
| 2017-09-01 | $39.94 | $40.45 | $39.51 | $39.90 | $39.90 | 182,925 |
| 2017-08-31 | $39.42 | $40.21 | $39.00 | $40.08 | $40.08 | 188,423 |
| 2017-08-30 | $39.29 | $39.47 | $39.03 | $39.22 | $39.22 | 122,822 |
| 2017-08-29 | $38.43 | $39.53 | $38.25 | $39.29 | $39.29 | 238,022 |
| 2017-08-28 | $38.58 | $38.94 | $38.33 | $38.75 | $38.75 | 168,157 |
| 2017-08-25 | $38.59 | $38.86 | $38.24 | $38.49 | $38.49 | 133,242 |
| 2017-08-24 | $38.15 | $38.49 | $37.91 | $38.39 | $38.39 | 170,424 |
| 2017-08-23 | $38.41 | $38.64 | $37.91 | $37.91 | $37.91 | 83,261 |
| 2017-08-22 | $38.59 | $38.82 | $38.57 | $38.68 | $38.68 | 96,055 |
| 2017-08-21 | $39.00 | $39.01 | $38.38 | $38.45 | $38.45 | 93,515 |
| 2017-08-18 | $39.58 | $39.73 | $38.73 | $39.02 | $39.02 | 117,185 |
| 2017-08-17 | $40.41 | $40.85 | $39.85 | $39.87 | $39.87 | 130,082 |
| 2017-08-16 | $40.84 | $41.17 | $40.58 | $40.71 | $40.71 | 83,489 |
| 2017-08-15 | $42.00 | $42.01 | $40.84 | $40.88 | $40.88 | 81,095 |
| 2017-08-14 | $41.78 | $42.34 | $41.62 | $41.96 | $41.96 | 115,696 |
| 2017-08-11 | $42.40 | $42.40 | $41.15 | $41.57 | $41.57 | 109,109 |
| 2017-08-10 | $42.99 | $42.99 | $41.99 | $42.03 | $42.03 | 106,764 |
| 2017-08-09 | $43.50 | $43.80 | $42.91 | $43.20 | $43.20 | 124,628 |
| 2017-08-08 | $44.25 | $44.67 | $43.68 | $43.74 | $43.74 | 144,072 |
| 2017-08-07 | $44.45 | $44.84 | $43.86 | $44.42 | $44.42 | 249,203 |
| 2017-08-04 | $46.45 | $47.45 | $44.24 | $44.29 | $44.29 | 195,550 |
| 2017-08-03 | $45.02 | $47.95 | $44.78 | $46.18 | $46.18 | 515,100 |
| 2017-08-02 | $41.10 | $41.81 | $40.01 | $40.47 | $40.47 | 169,443 |
| 2017-08-01 | $40.75 | $41.13 | $40.31 | $41.11 | $41.11 | 123,059 |
| 2017-07-31 | $41.00 | $42.83 | $40.48 | $40.52 | $40.52 | 150,526 |
| 2017-07-28 | $41.07 | $41.73 | $40.23 | $40.78 | $40.78 | 120,614 |
| 2017-07-27 | $41.49 | $41.97 | $40.94 | $41.28 | $41.28 | 120,034 |
| 2017-07-26 | $41.83 | $41.87 | $41.08 | $41.27 | $41.27 | 104,318 |
| 2017-07-25 | $41.66 | $42.45 | $41.62 | $41.74 | $41.74 | 147,894 |
| 2017-07-24 | $41.11 | $41.59 | $40.74 | $41.44 | $41.44 | 103,356 |
| 2017-07-21 | $41.66 | $41.66 | $40.72 | $41.06 | $41.06 | 149,766 |
| 2017-07-20 | $41.90 | $42.00 | $41.14 | $41.41 | $41.41 | 91,733 |
| 2017-07-19 | $42.30 | $42.82 | $41.89 | $41.91 | $41.91 | 180,701 |
| 2017-07-18 | $42.00 | $42.29 | $41.83 | $42.14 | $42.14 | 137,896 |
| 2017-07-17 | $41.90 | $42.33 | $41.40 | $42.11 | $42.11 | 170,984 |
| 2017-07-14 | $41.36 | $42.09 | $40.93 | $42.01 | $42.01 | 176,700 |
| 2017-07-13 | $40.30 | $41.42 | $40.02 | $41.41 | $41.41 | 239,992 |
| 2017-07-12 | $40.20 | $40.86 | $39.77 | $40.31 | $40.31 | 130,554 |
| 2017-07-11 | $39.87 | $40.27 | $39.29 | $40.09 | $40.09 | 173,916 |
| 2017-07-10 | $40.07 | $40.40 | $39.70 | $39.75 | $39.75 | 169,087 |
| 2017-07-07 | $39.74 | $40.25 | $39.37 | $40.19 | $40.19 | 128,082 |
| 2017-07-06 | $39.90 | $40.19 | $39.47 | $39.58 | $39.58 | 157,321 |
| 2017-07-05 | $40.27 | $40.52 | $39.80 | $40.25 | $40.25 | 172,945 |
| 2017-07-03 | $39.75 | $40.61 | $39.69 | $40.10 | $40.10 | 51,962 |
| 2017-06-30 | $40.27 | $40.50 | $39.95 | $39.99 | $39.99 | 119,782 |
| 2017-06-29 | $40.98 | $41.78 | $39.67 | $40.20 | $40.20 | 167,541 |
| 2017-06-28 | $40.52 | $41.25 | $40.39 | $40.99 | $40.99 | 244,740 |
| 2017-06-27 | $41.60 | $41.60 | $40.20 | $40.36 | $40.36 | 180,526 |
| 2017-06-26 | $42.00 | $42.39 | $41.35 | $41.48 | $41.48 | 402,120 |
| 2017-06-23 | $41.17 | $42.10 | $40.73 | $41.74 | $41.74 | 376,674 |
| 2017-06-22 | $41.32 | $43.07 | $40.53 | $41.20 | $41.20 | 181,308 |
| 2017-06-21 | $41.64 | $41.87 | $41.02 | $41.23 | $41.23 | 179,836 |
| 2017-06-20 | $41.90 | $41.99 | $41.20 | $41.45 | $41.45 | 118,047 |
| 2017-06-19 | $41.61 | $42.17 | $41.14 | $42.08 | $42.08 | 159,853 |
| 2017-06-16 | $41.99 | $42.50 | $41.35 | $41.64 | $41.64 | 321,402 |
| 2017-06-15 | $42.00 | $42.93 | $42.00 | $42.31 | $42.31 | 164,828 |
| 2017-06-14 | $42.89 | $43.00 | $42.17 | $42.64 | $42.64 | 222,613 |
| 2017-06-13 | $43.35 | $43.58 | $42.42 | $42.71 | $42.71 | 275,916 |
| 2017-06-12 | $43.00 | $43.66 | $42.35 | $43.11 | $43.11 | 270,137 |
| 2017-06-09 | $43.81 | $44.05 | $42.47 | $42.80 | $42.80 | 224,279 |
| 2017-06-08 | $42.68 | $43.90 | $42.45 | $43.72 | $43.72 | 165,090 |
| 2017-06-07 | $42.31 | $42.83 | $42.18 | $42.62 | $42.62 | 182,890 |
| 2017-06-06 | $42.10 | $42.48 | $41.26 | $42.24 | $42.24 | 181,751 |
| 2017-06-05 | $43.00 | $43.06 | $42.30 | $42.44 | $42.44 | 171,931 |
| 2017-06-02 | $43.04 | $43.77 | $42.56 | $43.10 | $43.10 | 211,583 |
| 2017-06-01 | $41.80 | $42.99 | $41.50 | $42.86 | $42.86 | 221,231 |
| 2017-05-31 | $41.63 | $41.86 | $40.75 | $41.54 | $41.54 | 291,251 |
| 2017-05-30 | $41.27 | $41.58 | $40.85 | $41.25 | $41.25 | 170,511 |
| 2017-05-26 | $41.71 | $41.71 | $41.00 | $41.35 | $41.35 | 178,623 |
| 2017-05-25 | $41.26 | $42.00 | $41.04 | $41.82 | $41.82 | 191,390 |
| 2017-05-24 | $41.65 | $41.80 | $40.96 | $41.02 | $41.02 | 350,821 |
| 2017-05-23 | $41.91 | $42.19 | $41.30 | $41.73 | $41.73 | 226,667 |
| 2017-05-22 | $41.99 | $42.17 | $40.74 | $41.72 | $41.72 | 295,553 |
| 2017-05-19 | $41.73 | $42.28 | $41.21 | $42.07 | $42.07 | 306,780 |
| 2017-05-18 | $41.58 | $42.01 | $41.25 | $41.57 | $41.57 | 356,773 |
| 2017-05-17 | $42.95 | $43.02 | $41.08 | $41.58 | $41.58 | 304,894 |
| 2017-05-16 | $43.57 | $43.57 | $42.40 | $43.45 | $43.45 | 258,586 |
| 2017-05-15 | $43.81 | $44.14 | $43.22 | $43.37 | $43.37 | 214,433 |
| 2017-05-12 | $45.41 | $45.41 | $43.68 | $43.85 | $43.85 | 224,704 |
| 2017-05-11 | $45.65 | $45.97 | $44.59 | $45.64 | $45.64 | 163,184 |
| 2017-05-10 | $45.75 | $46.07 | $45.20 | $45.79 | $45.79 | 238,079 |
| 2017-05-09 | $46.17 | $47.00 | $45.64 | $45.81 | $45.81 | 363,946 |
| 2017-05-08 | $47.75 | $48.13 | $45.74 | $45.96 | $45.96 | 379,381 |
| 2017-05-05 | $46.36 | $47.86 | $45.53 | $47.71 | $47.71 | 356,756 |
| 2017-05-04 | $49.36 | $53.19 | $45.97 | $46.07 | $46.07 | 10,861 |
| 2017-05-03 | $41.54 | $42.11 | $41.16 | $41.99 | $41.99 | 206,998 |
| 2017-05-02 | $42.50 | $42.85 | $41.54 | $41.87 | $41.87 | 152,516 |
| 2017-05-01 | $42.27 | $42.66 | $41.57 | $42.28 | $42.28 | 165,635 |
| 2017-04-28 | $43.04 | $43.04 | $42.02 | $42.10 | $42.10 | 133,330 |
| 2017-04-27 | $43.02 | $43.43 | $42.57 | $42.99 | $42.99 | 152,699 |
| 2017-04-26 | $42.83 | $43.35 | $42.49 | $42.94 | $42.94 | 161,026 |
| 2017-04-25 | $42.74 | $43.14 | $42.36 | $42.82 | $42.82 | 116,732 |
| 2017-04-24 | $42.03 | $42.59 | $41.71 | $42.33 | $42.33 | 186,942 |
| 2017-04-21 | $41.63 | $41.70 | $41.27 | $41.36 | $41.36 | 145,458 |
| 2017-04-20 | $41.17 | $41.75 | $41.10 | $41.66 | $41.66 | 165,657 |
| 2017-04-19 | $40.80 | $41.74 | $40.69 | $41.07 | $41.07 | 173,741 |
| 2017-04-18 | $40.49 | $40.65 | $40.35 | $40.51 | $40.51 | 157,757 |
| 2017-04-17 | $40.61 | $40.74 | $40.40 | $40.65 | $40.65 | 152,432 |
| 2017-04-13 | $41.09 | $41.09 | $40.31 | $40.60 | $40.60 | 141,701 |
| 2017-04-12 | $41.74 | $42.09 | $40.60 | $40.80 | $40.80 | 197,328 |
| 2017-04-11 | $41.50 | $41.82 | $40.90 | $41.69 | $41.69 | 256,521 |
| 2017-04-10 | $41.77 | $42.06 | $41.05 | $41.42 | $41.42 | 248,625 |
| 2017-04-07 | $41.41 | $42.66 | $40.72 | $41.59 | $41.59 | 269,159 |
| 2017-04-06 | $40.83 | $41.28 | $40.74 | $41.17 | $41.17 | 220,374 |
| 2017-04-05 | $41.45 | $41.74 | $40.64 | $40.78 | $40.78 | 188,037 |
| 2017-04-04 | $41.00 | $42.34 | $40.99 | $41.26 | $41.26 | 211,888 |
| 2017-04-03 | $41.12 | $41.25 | $40.30 | $41.10 | $41.10 | 216,880 |
| 2017-03-31 | $41.19 | $41.66 | $40.69 | $41.09 | $41.09 | 446,948 |
| 2017-03-30 | $41.06 | $41.63 | $41.06 | $41.24 | $41.24 | 132,493 |
| 2017-03-29 | $40.67 | $41.15 | $40.65 | $41.03 | $41.03 | 150,295 |
| 2017-03-28 | $41.20 | $41.22 | $40.50 | $40.80 | $40.80 | 111,848 |
| 2017-03-27 | $40.49 | $41.49 | $40.45 | $41.29 | $41.29 | 91,101 |
| 2017-03-24 | $41.53 | $42.28 | $41.02 | $41.20 | $41.20 | 131,643 |
| 2017-03-23 | $40.85 | $41.51 | $40.85 | $41.45 | $41.45 | 157,260 |
| 2017-03-22 | $40.49 | $41.25 | $40.26 | $40.91 | $40.91 | 142,203 |
| 2017-03-21 | $42.84 | $42.84 | $40.70 | $40.77 | $40.77 | 242,473 |
| 2017-03-20 | $43.70 | $43.70 | $42.60 | $42.67 | $42.67 | 108,502 |
| 2017-03-17 | $43.36 | $43.91 | $42.83 | $43.73 | $43.73 | 399,362 |
| 2017-03-16 | $43.47 | $44.02 | $43.17 | $43.48 | $43.48 | 154,812 |
| 2017-03-15 | $42.83 | $43.61 | $42.37 | $43.44 | $43.44 | 240,340 |
| 2017-03-14 | $42.40 | $43.06 | $42.11 | $42.73 | $42.73 | 153,962 |
| 2017-03-13 | $42.10 | $42.71 | $42.10 | $42.50 | $42.50 | 148,360 |
| 2017-03-10 | $42.86 | $43.23 | $42.06 | $42.10 | $42.10 | 191,879 |
| 2017-03-09 | $42.76 | $43.50 | $42.38 | $42.54 | $42.54 | 162,370 |
| 2017-03-08 | $43.01 | $43.53 | $42.74 | $42.78 | $42.78 | 117,365 |
| 2017-03-07 | $42.53 | $43.30 | $42.30 | $42.94 | $42.94 | 136,781 |
| 2017-03-06 | $43.03 | $43.73 | $42.54 | $42.61 | $42.61 | 192,045 |
| 2017-03-03 | $43.56 | $44.09 | $43.07 | $43.47 | $43.47 | 136,543 |
| 2017-03-02 | $43.71 | $44.12 | $43.15 | $43.67 | $43.67 | 169,063 |
| 2017-03-01 | $42.84 | $44.07 | $42.01 | $43.62 | $43.62 | 182,535 |
| 2017-02-28 | $43.66 | $43.66 | $42.27 | $42.36 | $42.36 | 184,238 |
| 2017-02-27 | $43.91 | $44.28 | $43.47 | $43.74 | $43.74 | 170,496 |
| 2017-02-24 | $42.92 | $44.01 | $42.79 | $43.80 | $43.80 | 333,389 |
| 2017-02-23 | $44.13 | $44.60 | $43.46 | $43.60 | $43.60 | 209,386 |
| 2017-02-22 | $43.88 | $44.60 | $43.88 | $44.20 | $44.20 | 191,049 |
| 2017-02-21 | $43.73 | $44.83 | $43.73 | $43.96 | $43.96 | 328,780 |
| 2017-02-17 | $44.62 | $45.00 | $43.50 | $44.48 | $44.48 | 175,255 |
| 2017-02-16 | $44.80 | $45.81 | $44.29 | $44.60 | $44.60 | 174,065 |
| 2017-02-15 | $45.43 | $45.72 | $44.89 | $44.89 | $44.89 | 175,559 |
| 2017-02-14 | $44.31 | $45.73 | $44.16 | $45.57 | $45.57 | 271,780 |
| 2017-02-13 | $45.67 | $46.00 | $44.23 | $44.35 | $44.35 | 548,221 |
| 2017-02-10 | $44.46 | $45.76 | $43.82 | $45.18 | $45.18 | 458,830 |
| 2017-02-09 | $39.14 | $44.90 | $38.66 | $44.17 | $44.17 | 9,327 |
| 2017-02-08 | $37.33 | $37.49 | $37.17 | $37.28 | $37.28 | 186,777 |
| 2017-02-07 | $37.55 | $37.69 | $37.26 | $37.39 | $37.39 | 317,504 |
| 2017-02-06 | $37.64 | $37.75 | $37.34 | $37.49 | $37.49 | 141,204 |
| 2017-02-03 | $37.83 | $38.00 | $37.58 | $37.72 | $37.72 | 150,111 |
| 2017-02-02 | $37.99 | $38.00 | $36.83 | $37.54 | $37.54 | 130,501 |
| 2017-02-01 | $37.45 | $38.50 | $37.45 | $37.97 | $37.97 | 212,405 |
| 2017-01-31 | $36.28 | $37.15 | $36.13 | $37.13 | $37.13 | 352,520 |
| 2017-01-30 | $36.39 | $36.80 | $36.03 | $36.40 | $36.40 | 219,154 |
| 2017-01-27 | $37.00 | $37.05 | $36.46 | $36.59 | $36.59 | 130,241 |
| 2017-01-26 | $36.88 | $37.23 | $36.72 | $36.94 | $36.94 | 193,657 |
| 2017-01-25 | $37.04 | $37.28 | $36.87 | $37.00 | $37.00 | 152,349 |
| 2017-01-24 | $36.59 | $37.24 | $36.49 | $37.04 | $37.04 | 261,213 |
| 2017-01-23 | $36.94 | $37.67 | $36.37 | $36.53 | $36.53 | 192,145 |
| 2017-01-20 | $36.91 | $37.64 | $36.81 | $37.03 | $37.03 | 131,376 |
| 2017-01-19 | $37.63 | $37.90 | $36.52 | $36.85 | $36.85 | 169,537 |
| 2017-01-18 | $36.96 | $37.64 | $36.63 | $37.62 | $37.62 | 252,091 |
| 2017-01-17 | $36.71 | $37.36 | $36.39 | $36.67 | $36.67 | 194,550 |
| 2017-01-13 | $35.98 | $36.98 | $35.67 | $36.87 | $36.87 | 227,338 |
| 2017-01-12 | $39.59 | $39.77 | $35.44 | $35.71 | $35.71 | 532,251 |
| 2017-01-11 | $40.63 | $41.27 | $40.08 | $40.87 | $40.87 | 178,898 |
| 2017-01-10 | $40.20 | $41.04 | $39.56 | $40.63 | $40.63 | 235,861 |
| 2017-01-09 | $39.74 | $40.35 | $39.46 | $39.98 | $39.98 | 209,216 |
| 2017-01-06 | $40.85 | $40.85 | $39.79 | $40.09 | $40.09 | 156,683 |
| 2017-01-05 | $41.31 | $41.37 | $40.22 | $40.66 | $40.66 | 168,565 |
| 2017-01-04 | $40.95 | $41.51 | $40.68 | $41.40 | $41.40 | 175,117 |
| 2017-01-03 | $40.57 | $41.12 | $40.37 | $40.68 | $40.68 | 140,873 |
| 2016-12-30 | $41.00 | $41.07 | $40.30 | $40.44 | $40.44 | 130,417 |
| 2016-12-29 | $41.03 | $41.26 | $40.45 | $40.91 | $40.91 | 110,042 |
| 2016-12-28 | $41.38 | $41.52 | $40.91 | $40.97 | $40.97 | 132,515 |
| 2016-12-27 | $40.70 | $41.50 | $40.65 | $41.35 | $41.35 | 82,139 |
| 2016-12-23 | $40.21 | $40.61 | $40.15 | $40.49 | $40.49 | 58,248 |
| 2016-12-22 | $41.11 | $41.24 | $39.95 | $40.09 | $40.09 | 110,646 |
| 2016-12-21 | $41.09 | $41.60 | $40.87 | $41.28 | $41.28 | 132,731 |
| 2016-12-20 | $40.96 | $41.49 | $40.14 | $41.12 | $41.12 | 135,823 |
| 2016-12-19 | $41.29 | $41.47 | $40.60 | $40.72 | $40.72 | 242,921 |
| 2016-12-16 | $41.10 | $41.81 | $41.02 | $41.12 | $41.12 | 499,365 |
| 2016-12-15 | $40.16 | $41.13 | $39.92 | $41.00 | $41.00 | 225,447 |
| 2016-12-14 | $39.36 | $40.25 | $39.36 | $40.01 | $40.01 | 338,272 |
| 2016-12-13 | $38.21 | $39.60 | $37.25 | $39.56 | $39.56 | 330,432 |
| 2016-12-12 | $38.40 | $38.59 | $37.48 | $38.15 | $38.15 | 196,657 |
| 2016-12-09 | $38.19 | $38.55 | $37.95 | $38.54 | $38.54 | 165,310 |
| 2016-12-08 | $36.44 | $38.12 | $36.44 | $38.06 | $38.06 | 173,673 |
| 2016-12-07 | $35.82 | $36.54 | $35.55 | $36.38 | $36.38 | 138,356 |
| 2016-12-06 | $35.00 | $35.92 | $34.56 | $35.89 | $35.89 | 154,671 |
| 2016-12-05 | $34.29 | $35.01 | $34.26 | $34.83 | $34.83 | 127,855 |
| 2016-12-02 | $34.03 | $34.54 | $33.84 | $34.05 | $34.05 | 94,060 |
| 2016-12-01 | $35.07 | $35.60 | $33.75 | $33.97 | $33.97 | 174,399 |
| 2016-11-30 | $34.96 | $36.71 | $34.60 | $35.02 | $35.02 | 432,783 |
| 2016-11-29 | $34.06 | $34.96 | $34.06 | $34.92 | $34.92 | 204,814 |
| 2016-11-28 | $34.38 | $34.57 | $33.94 | $34.11 | $34.11 | 188,929 |
| 2016-11-25 | $34.09 | $34.42 | $33.24 | $34.42 | $34.42 | 58,861 |
| 2016-11-23 | $33.59 | $34.19 | $33.38 | $34.03 | $34.03 | 94,981 |
| 2016-11-22 | $33.03 | $33.84 | $32.97 | $33.77 | $33.77 | 149,442 |
| 2016-11-21 | $33.05 | $33.56 | $32.73 | $32.87 | $32.87 | 148,013 |
| 2016-11-18 | $32.92 | $33.12 | $32.39 | $32.99 | $32.99 | 161,387 |
| 2016-11-17 | $32.95 | $33.08 | $32.73 | $32.87 | $32.87 | 132,365 |
| 2016-11-16 | $32.90 | $33.14 | $32.69 | $32.95 | $32.95 | 181,874 |
| 2016-11-15 | $33.39 | $33.39 | $32.83 | $32.95 | $32.95 | 180,421 |
| 2016-11-14 | $33.17 | $33.95 | $32.70 | $33.36 | $33.36 | 281,504 |
| 2016-11-11 | $31.10 | $32.88 | $31.03 | $32.83 | $32.83 | 227,616 |
| 2016-11-10 | $30.10 | $31.28 | $30.03 | $31.10 | $31.10 | 195,474 |
| 2016-11-09 | $28.50 | $29.79 | $28.20 | $29.77 | $29.77 | 254,125 |
| 2016-11-08 | $28.54 | $28.98 | $28.23 | $28.83 | $28.83 | 154,394 |
| 2016-11-07 | $28.90 | $29.00 | $28.49 | $28.68 | $28.68 | 182,924 |
| 2016-11-04 | $28.47 | $28.55 | $28.15 | $28.16 | $28.16 | 138,999 |
| 2016-11-03 | $28.63 | $28.90 | $28.26 | $28.33 | $28.33 | 173,855 |
| 2016-11-02 | $28.75 | $28.91 | $28.45 | $28.47 | $28.47 | 161,146 |
| 2016-11-01 | $28.91 | $30.12 | $28.55 | $28.74 | $28.74 | 246,368 |
| 2016-10-31 | $29.44 | $30.35 | $28.67 | $28.79 | $28.79 | 428,809 |
| 2016-10-28 | $33.55 | $34.52 | $29.36 | $29.58 | $29.58 | 343,243 |
| 2016-10-27 | $33.47 | $33.82 | $33.20 | $33.28 | $33.28 | 193,522 |
| 2016-10-26 | $33.11 | $33.62 | $33.03 | $33.26 | $33.26 | 146,950 |
| 2016-10-25 | $33.60 | $33.60 | $33.02 | $33.27 | $33.27 | 77,107 |
| 2016-10-24 | $33.02 | $33.68 | $33.02 | $33.61 | $33.61 | 99,541 |
| 2016-10-21 | $33.08 | $33.15 | $32.66 | $33.06 | $33.06 | 154,715 |
| 2016-10-20 | $32.98 | $33.49 | $32.81 | $33.36 | $33.36 | 141,433 |
| 2016-10-19 | $32.92 | $33.26 | $32.56 | $33.01 | $33.01 | 120,657 |
| 2016-10-18 | $32.99 | $33.06 | $32.47 | $32.91 | $32.91 | 138,922 |
| 2016-10-17 | $32.39 | $32.79 | $32.36 | $32.68 | $32.68 | 74,911 |
| 2016-10-14 | $32.82 | $32.89 | $32.16 | $32.45 | $32.45 | 101,774 |
| 2016-10-13 | $32.88 | $32.98 | $32.14 | $32.68 | $32.68 | 170,767 |
| 2016-10-12 | $32.45 | $32.86 | $32.15 | $32.75 | $32.75 | 146,945 |
| 2016-10-11 | $32.87 | $32.87 | $32.10 | $32.44 | $32.44 | 123,568 |
| 2016-10-10 | $32.59 | $33.26 | $32.36 | $32.90 | $32.90 | 161,352 |
| 2016-10-07 | $32.64 | $32.64 | $31.97 | $32.33 | $32.33 | 107,211 |
| 2016-10-06 | $32.37 | $32.69 | $31.84 | $32.65 | $32.65 | 157,307 |
| 2016-10-05 | $32.11 | $32.63 | $31.96 | $32.37 | $32.37 | 121,088 |
| 2016-10-04 | $32.20 | $32.65 | $31.92 | $32.04 | $32.04 | 79,392 |
| 2016-10-03 | $32.61 | $32.61 | $31.94 | $32.18 | $32.18 | 162,614 |
| 2016-09-30 | $31.86 | $32.75 | $31.72 | $32.55 | $32.55 | 230,356 |
| 2016-09-29 | $32.03 | $32.10 | $31.77 | $31.79 | $31.79 | 91,840 |
| 2016-09-28 | $32.01 | $32.29 | $31.95 | $32.16 | $32.16 | 236,428 |
| 2016-09-27 | $31.60 | $32.09 | $31.40 | $32.05 | $32.05 | 242,501 |
| 2016-09-26 | $32.12 | $32.18 | $31.54 | $31.55 | $31.55 | 159,942 |
| 2016-09-23 | $32.00 | $32.43 | $31.60 | $32.36 | $32.36 | 206,021 |
| 2016-09-22 | $31.65 | $32.36 | $31.23 | $32.35 | $32.35 | 133,577 |
| 2016-09-21 | $30.84 | $31.52 | $30.84 | $31.51 | $31.51 | 122,159 |
| 2016-09-20 | $30.88 | $31.03 | $30.54 | $30.70 | $30.70 | 90,996 |
| 2016-09-19 | $30.40 | $30.94 | $30.40 | $30.85 | $30.85 | 149,972 |
| 2016-09-16 | $30.23 | $30.35 | $29.62 | $30.18 | $30.18 | 392,697 |
| 2016-09-15 | $29.49 | $30.23 | $29.49 | $30.19 | $30.19 | 182,326 |
| 2016-09-14 | $29.36 | $29.64 | $29.20 | $29.42 | $29.42 | 121,648 |
| 2016-09-13 | $29.74 | $29.74 | $29.25 | $29.26 | $29.26 | 129,254 |
| 2016-09-12 | $29.26 | $30.06 | $29.20 | $29.98 | $29.98 | 110,548 |
| 2016-09-09 | $30.37 | $30.37 | $29.44 | $29.46 | $29.46 | 137,973 |
| 2016-09-08 | $31.10 | $31.10 | $30.56 | $30.65 | $30.65 | 84,573 |
| 2016-09-07 | $30.92 | $31.28 | $30.70 | $31.13 | $31.13 | 161,254 |
| 2016-09-06 | $31.03 | $31.03 | $30.56 | $30.89 | $30.89 | 120,807 |
| 2016-09-02 | $30.86 | $31.05 | $30.52 | $31.03 | $31.03 | 126,538 |
| 2016-09-01 | $30.54 | $30.92 | $30.39 | $30.90 | $30.90 | 144,225 |
| 2016-08-31 | $30.70 | $31.26 | $30.37 | $30.60 | $30.60 | 168,697 |
| 2016-08-30 | $30.91 | $31.14 | $30.73 | $30.82 | $30.82 | 87,695 |
| 2016-08-29 | $31.20 | $31.41 | $30.93 | $30.99 | $30.99 | 103,515 |
| 2016-08-26 | $31.14 | $31.59 | $30.97 | $31.20 | $31.20 | 84,511 |
| 2016-08-25 | $31.23 | $31.49 | $30.82 | $31.07 | $31.07 | 186,792 |
| 2016-08-24 | $31.30 | $31.49 | $30.83 | $31.31 | $31.31 | 114,944 |
| 2016-08-23 | $31.19 | $31.57 | $31.19 | $31.26 | $31.26 | 120,061 |
| 2016-08-22 | $30.94 | $31.14 | $30.63 | $31.12 | $31.12 | 235,226 |
| 2016-08-19 | $31.17 | $31.19 | $30.82 | $30.94 | $30.94 | 195,844 |
| 2016-08-18 | $31.05 | $31.18 | $30.83 | $31.18 | $31.18 | 129,328 |
| 2016-08-17 | $31.07 | $31.17 | $30.81 | $31.09 | $31.09 | 103,876 |
| 2016-08-16 | $31.52 | $31.53 | $31.05 | $31.06 | $31.06 | 89,408 |
| 2016-08-15 | $31.60 | $31.94 | $31.43 | $31.55 | $31.55 | 132,730 |
| 2016-08-12 | $31.20 | $31.80 | $31.09 | $31.60 | $31.60 | 104,461 |
| 2016-08-11 | $31.62 | $31.89 | $31.24 | $31.35 | $31.35 | 151,894 |
| 2016-08-10 | $31.01 | $31.56 | $30.81 | $31.48 | $31.48 | 141,794 |
| 2016-08-09 | $30.96 | $31.29 | $30.59 | $31.04 | $31.04 | 172,277 |
| 2016-08-08 | $30.58 | $31.11 | $30.33 | $30.94 | $30.94 | 171,747 |
| 2016-08-05 | $30.42 | $30.55 | $30.26 | $30.49 | $30.49 | 335,549 |
| 2016-08-04 | $30.75 | $32.77 | $28.00 | $30.27 | $30.27 | 662,970 |
| 2016-08-03 | $26.42 | $26.49 | $24.23 | $26.45 | $26.45 | 161,692 |
| 2016-08-02 | $26.89 | $27.47 | $26.37 | $26.40 | $26.40 | 148,932 |
| 2016-08-01 | $26.60 | $27.04 | $26.47 | $26.94 | $26.94 | 72,765 |
| 2016-07-29 | $26.92 | $26.92 | $26.13 | $26.60 | $26.60 | 204,476 |
| 2016-07-28 | $27.10 | $27.26 | $26.65 | $26.85 | $26.85 | 126,558 |
| 2016-07-27 | $26.79 | $27.21 | $26.79 | $27.19 | $27.19 | 104,936 |
| 2016-07-26 | $26.75 | $27.00 | $26.45 | $26.74 | $26.74 | 97,375 |
| 2016-07-25 | $26.61 | $26.98 | $26.38 | $26.79 | $26.79 | 143,869 |
| 2016-07-22 | $26.51 | $26.71 | $25.53 | $26.62 | $26.62 | 78,310 |
| 2016-07-21 | $26.88 | $27.09 | $26.43 | $26.54 | $26.54 | 144,656 |
| 2016-07-20 | $26.72 | $26.91 | $26.37 | $26.82 | $26.82 | 179,383 |
| 2016-07-19 | $26.52 | $26.74 | $26.48 | $26.58 | $26.58 | 88,882 |
| 2016-07-18 | $26.59 | $26.83 | $26.43 | $26.49 | $26.49 | 98,727 |
| 2016-07-15 | $26.70 | $27.02 | $26.25 | $26.44 | $26.44 | 149,895 |
| 2016-07-14 | $26.93 | $26.93 | $26.48 | $26.54 | $26.54 | 107,752 |
| 2016-07-13 | $26.72 | $26.78 | $26.55 | $26.64 | $26.64 | 214,868 |
| 2016-07-12 | $26.64 | $26.88 | $26.43 | $26.57 | $26.57 | 204,086 |
| 2016-07-11 | $26.40 | $26.67 | $26.40 | $26.51 | $26.51 | 83,393 |
| 2016-07-08 | $25.82 | $26.39 | $25.82 | $26.28 | $26.28 | 143,206 |
| 2016-07-07 | $25.49 | $25.74 | $25.35 | $25.59 | $25.59 | 79,371 |
| 2016-07-06 | $25.23 | $25.64 | $24.97 | $25.49 | $25.49 | 114,104 |
| 2016-07-05 | $25.73 | $25.86 | $25.07 | $25.33 | $25.33 | 91,084 |
| 2016-07-01 | $25.92 | $26.28 | $25.54 | $25.93 | $25.93 | 87,153 |
| 2016-06-30 | $25.31 | $26.00 | $25.16 | $26.00 | $26.00 | 148,460 |
| 2016-06-29 | $25.26 | $25.62 | $25.04 | $25.21 | $25.21 | 153,143 |
| 2016-06-28 | $24.99 | $25.32 | $24.72 | $25.05 | $25.05 | 162,574 |
| 2016-06-27 | $25.70 | $25.70 | $24.69 | $24.72 | $24.72 | 222,976 |
| 2016-06-24 | $26.21 | $26.84 | $25.99 | $26.08 | $26.08 | 255,530 |
| 2016-06-23 | $27.24 | $27.55 | $27.15 | $27.41 | $27.41 | 179,166 |
| 2016-06-22 | $27.25 | $27.44 | $26.91 | $26.92 | $26.92 | 167,278 |
| 2016-06-21 | $27.28 | $27.55 | $27.02 | $27.18 | $27.18 | 149,777 |
| 2016-06-20 | $27.08 | $27.62 | $26.77 | $27.20 | $27.20 | 173,137 |
| 2016-06-17 | $27.04 | $27.17 | $26.61 | $26.77 | $26.77 | 322,764 |
| 2016-06-16 | $27.02 | $27.27 | $26.77 | $27.10 | $27.10 | 198,920 |
| 2016-06-15 | $27.24 | $27.70 | $27.21 | $27.23 | $27.23 | 132,268 |
| 2016-06-14 | $27.20 | $27.59 | $27.04 | $27.21 | $27.21 | 162,897 |
| 2016-06-13 | $27.42 | $27.75 | $27.30 | $27.34 | $27.34 | 133,274 |
| 2016-06-10 | $27.66 | $27.97 | $27.42 | $27.57 | $27.57 | 145,689 |
| 2016-06-09 | $27.84 | $28.04 | $27.55 | $27.95 | $27.95 | 122,863 |
| 2016-06-08 | $27.96 | $28.10 | $27.78 | $27.95 | $27.95 | 202,847 |
| 2016-06-07 | $27.76 | $28.06 | $27.68 | $27.95 | $27.95 | 164,410 |
| 2016-06-06 | $27.57 | $27.92 | $27.30 | $27.70 | $27.70 | 112,882 |
| 2016-06-03 | $27.52 | $27.73 | $27.23 | $27.63 | $27.63 | 131,274 |
| 2016-06-02 | $27.26 | $27.58 | $27.14 | $27.51 | $27.51 | 138,171 |
| 2016-06-01 | $27.09 | $27.57 | $25.26 | $27.40 | $27.40 | 167,423 |
| 2016-05-31 | $27.27 | $27.46 | $26.73 | $27.14 | $27.14 | 392,601 |
| 2016-05-27 | $26.84 | $27.34 | $26.83 | $27.28 | $27.28 | 142,801 |
| 2016-05-26 | $26.50 | $26.87 | $26.34 | $26.75 | $26.75 | 156,602 |
| 2016-05-25 | $26.49 | $26.53 | $26.13 | $26.50 | $26.50 | 182,775 |
| 2016-05-24 | $25.77 | $26.50 | $25.70 | $26.36 | $26.36 | 186,285 |
| 2016-05-23 | $25.59 | $25.91 | $25.39 | $25.53 | $25.53 | 185,034 |
| 2016-05-20 | $25.27 | $25.66 | $24.95 | $25.61 | $25.61 | 205,082 |
| 2016-05-19 | $24.93 | $25.35 | $24.85 | $25.10 | $25.10 | 156,717 |
| 2016-05-18 | $24.67 | $25.23 | $24.55 | $25.06 | $25.06 | 132,985 |
| 2016-05-17 | $24.93 | $25.27 | $24.25 | $24.70 | $24.70 | 223,526 |
| 2016-05-16 | $24.71 | $25.17 | $24.71 | $25.00 | $25.00 | 158,489 |
| 2016-05-13 | $24.39 | $24.75 | $24.22 | $24.61 | $24.61 | 195,081 |
| 2016-05-12 | $24.51 | $24.88 | $24.20 | $24.53 | $24.53 | 223,668 |
| 2016-05-11 | $23.72 | $24.78 | $23.66 | $24.37 | $24.37 | 166,942 |
| 2016-05-10 | $23.92 | $24.17 | $23.31 | $23.82 | $23.82 | 307,576 |
| 2016-05-09 | $24.12 | $24.35 | $23.86 | $23.92 | $23.92 | 156,636 |
| 2016-05-06 | $23.65 | $24.13 | $23.46 | $24.13 | $24.13 | 248,951 |
| 2016-05-05 | $23.61 | $23.99 | $23.47 | $23.59 | $23.59 | 167,832 |
| 2016-05-04 | $23.38 | $23.83 | $23.37 | $23.47 | $23.47 | 334,194 |
| 2016-05-03 | $24.28 | $24.72 | $23.38 | $23.44 | $23.44 | 266,665 |
| 2016-05-02 | $24.59 | $24.91 | $24.01 | $24.56 | $24.56 | 303,023 |
| 2016-04-29 | $27.67 | $27.94 | $24.61 | $24.71 | $24.71 | 355,271 |
| 2016-04-28 | $29.01 | $29.08 | $28.55 | $28.67 | $28.67 | 103,224 |
| 2016-04-27 | $29.15 | $29.39 | $28.90 | $29.11 | $29.11 | 153,371 |
| 2016-04-26 | $28.20 | $29.20 | $28.20 | $29.19 | $29.19 | 138,228 |
| 2016-04-25 | $28.37 | $28.43 | $28.13 | $28.28 | $28.28 | 99,688 |
| 2016-04-22 | $28.19 | $28.64 | $28.19 | $28.47 | $28.47 | 105,050 |
| 2016-04-21 | $28.19 | $28.39 | $28.01 | $28.23 | $28.23 | 130,344 |
| 2016-04-20 | $28.28 | $28.39 | $27.94 | $28.25 | $28.25 | 89,652 |
| 2016-04-19 | $28.74 | $28.87 | $28.22 | $28.29 | $28.29 | 81,069 |
| 2016-04-18 | $28.37 | $28.75 | $28.37 | $28.64 | $28.64 | 73,487 |
| 2016-04-15 | $28.45 | $28.86 | $28.36 | $28.55 | $28.55 | 58,225 |
| 2016-04-14 | $28.59 | $28.85 | $28.30 | $28.62 | $28.62 | 82,653 |
| 2016-04-13 | $27.99 | $28.70 | $27.99 | $28.64 | $28.64 | 122,913 |
| 2016-04-12 | $27.64 | $28.31 | $27.64 | $27.80 | $27.80 | 110,593 |
| 2016-04-11 | $27.96 | $28.36 | $27.55 | $27.55 | $27.55 | 131,019 |
| 2016-04-08 | $27.77 | $28.17 | $27.49 | $27.88 | $27.88 | 91,857 |
| 2016-04-07 | $27.81 | $28.01 | $27.48 | $27.64 | $27.64 | 159,558 |
| 2016-04-06 | $27.77 | $28.13 | $27.60 | $27.95 | $27.95 | 88,114 |
| 2016-04-05 | $27.88 | $28.11 | $27.61 | $27.66 | $27.66 | 165,820 |
| 2016-04-04 | $28.71 | $28.71 | $27.94 | $28.05 | $28.05 | 107,364 |
| 2016-04-01 | $28.32 | $28.87 | $28.14 | $28.63 | $28.63 | 82,331 |
| 2016-03-31 | $28.67 | $28.84 | $28.40 | $28.64 | $28.64 | 179,747 |
| 2016-03-30 | $28.55 | $28.76 | $28.05 | $28.63 | $28.63 | 188,994 |
| 2016-03-29 | $27.95 | $28.50 | $27.59 | $28.33 | $28.33 | 255,800 |
| 2016-03-28 | $28.27 | $28.27 | $27.68 | $27.95 | $27.95 | 111,145 |
| 2016-03-24 | $27.25 | $28.18 | $26.23 | $28.17 | $28.17 | 167,570 |
| 2016-03-23 | $28.14 | $28.33 | $27.32 | $27.52 | $27.52 | 171,301 |
| 2016-03-22 | $28.38 | $28.77 | $28.05 | $28.14 | $28.14 | 93,574 |
| 2016-03-21 | $28.62 | $28.96 | $28.30 | $28.51 | $28.51 | 135,656 |
| 2016-03-18 | $28.59 | $28.88 | $28.26 | $28.78 | $28.78 | 307,185 |
| 2016-03-17 | $27.90 | $28.58 | $27.60 | $28.40 | $28.40 | 140,552 |
| 2016-03-16 | $27.91 | $28.34 | $27.82 | $27.93 | $27.93 | 91,773 |
| 2016-03-15 | $27.56 | $28.10 | $27.56 | $27.92 | $27.92 | 151,984 |
| 2016-03-14 | $27.33 | $28.20 | $27.33 | $27.64 | $27.64 | 156,679 |
| 2016-03-11 | $27.74 | $27.96 | $27.09 | $27.28 | $27.28 | 219,075 |
| 2016-03-10 | $28.06 | $28.29 | $27.36 | $27.56 | $27.56 | 161,205 |
| 2016-03-09 | $27.79 | $28.03 | $27.51 | $27.85 | $27.85 | 152,310 |
| 2016-03-08 | $27.19 | $27.97 | $27.07 | $27.66 | $27.66 | 170,271 |
| 2016-03-07 | $26.92 | $27.60 | $26.56 | $27.27 | $27.27 | 190,342 |
| 2016-03-04 | $26.91 | $27.81 | $26.72 | $26.97 | $26.97 | 200,885 |
| 2016-03-03 | $27.43 | $27.54 | $26.25 | $26.92 | $26.92 | 227,886 |
| 2016-03-02 | $27.30 | $27.63 | $25.01 | $27.60 | $27.60 | 159,256 |
| 2016-03-01 | $26.33 | $27.41 | $26.33 | $27.41 | $27.41 | 111,811 |
| 2016-02-29 | $26.13 | $26.91 | $25.89 | $26.10 | $26.10 | 234,262 |
| 2016-02-26 | $27.09 | $27.15 | $26.14 | $26.24 | $26.24 | 156,969 |
| 2016-02-25 | $26.46 | $27.07 | $25.82 | $26.88 | $26.88 | 176,497 |
| 2016-02-24 | $25.40 | $26.50 | $25.40 | $26.46 | $26.46 | 145,470 |
| 2016-02-23 | $25.11 | $25.99 | $25.11 | $25.62 | $25.62 | 162,855 |
| 2016-02-22 | $24.28 | $25.80 | $23.59 | $25.48 | $25.48 | 287,989 |
| 2016-02-19 | $25.62 | $26.17 | $25.46 | $25.86 | $25.86 | 145,455 |
| 2016-02-18 | $24.44 | $25.84 | $24.44 | $25.71 | $25.71 | 176,097 |
| 2016-02-17 | $24.10 | $25.08 | $24.05 | $24.37 | $24.37 | 212,040 |
| 2016-02-16 | $22.67 | $24.21 | $22.46 | $23.97 | $23.97 | 228,528 |
| 2016-02-12 | $21.84 | $23.02 | $21.40 | $22.45 | $22.45 | 191,401 |
| 2016-02-11 | $21.26 | $22.32 | $18.26 | $21.88 | $21.88 | 240,922 |
| 2016-02-10 | $23.04 | $23.93 | $22.75 | $22.91 | $22.91 | 83,043 |
| 2016-02-09 | $22.90 | $23.22 | $22.03 | $22.93 | $22.93 | 84,461 |
| 2016-02-08 | $22.50 | $23.33 | $22.41 | $23.27 | $23.27 | 88,095 |
| 2016-02-05 | $23.21 | $23.49 | $22.71 | $22.71 | $22.71 | 116,160 |
| 2016-02-04 | $23.28 | $23.74 | $23.18 | $23.30 | $23.30 | 54,380 |
| 2016-02-03 | $23.52 | $23.68 | $22.94 | $23.38 | $23.38 | 55,975 |
| 2016-02-02 | $23.60 | $24.01 | $23.12 | $23.28 | $23.28 | 87,725 |
| 2016-02-01 | $23.40 | $24.19 | $23.18 | $23.93 | $23.93 | 109,457 |
| 2016-01-29 | $22.50 | $23.72 | $22.50 | $23.63 | $23.63 | 315,082 |
| 2016-01-28 | $22.64 | $22.78 | $22.30 | $22.42 | $22.42 | 61,982 |
| 2016-01-27 | $22.72 | $22.88 | $22.34 | $22.42 | $22.42 | 112,799 |
| 2016-01-26 | $22.30 | $23.14 | $21.90 | $22.80 | $22.80 | 83,654 |
| 2016-01-25 | $22.53 | $22.65 | $22.16 | $22.22 | $22.22 | 86,935 |
| 2016-01-22 | $22.69 | $22.81 | $22.34 | $22.62 | $22.62 | 93,247 |
| 2016-01-21 | $22.33 | $22.79 | $22.10 | $22.35 | $22.35 | 103,885 |
| 2016-01-20 | $21.36 | $22.38 | $21.14 | $22.21 | $22.21 | 130,736 |
| 2016-01-19 | $22.27 | $22.27 | $21.47 | $21.61 | $21.61 | 133,831 |
| 2016-01-15 | $21.86 | $22.47 | $21.55 | $22.02 | $22.02 | 158,116 |
| 2016-01-14 | $22.50 | $22.91 | $22.13 | $22.56 | $22.56 | 89,705 |
| 2016-01-13 | $23.25 | $23.25 | $22.23 | $22.39 | $22.39 | 113,997 |
| 2016-01-12 | $23.29 | $23.46 | $22.60 | $23.17 | $23.17 | 123,785 |
| 2016-01-11 | $23.14 | $23.88 | $22.64 | $23.02 | $23.02 | 111,721 |
| 2016-01-08 | $24.03 | $24.23 | $23.00 | $23.05 | $23.05 | 165,208 |
| 2016-01-07 | $23.94 | $25.90 | $23.94 | $23.97 | $23.97 | 212,340 |
| 2016-01-06 | $24.57 | $24.91 | $24.25 | $24.34 | $24.34 | 178,528 |
| 2016-01-05 | $24.36 | $25.04 | $24.13 | $24.94 | $24.94 | 191,002 |
| 2016-01-04 | $24.68 | $24.70 | $24.04 | $24.26 | $24.26 | 116,580 |
| 2015-12-31 | $25.97 | $26.19 | $25.10 | $25.12 | $25.12 | 109,993 |
| 2015-12-30 | $26.34 | $26.34 | $25.89 | $26.07 | $26.07 | 62,915 |
| 2015-12-29 | $26.07 | $26.43 | $25.97 | $26.32 | $26.32 | 79,339 |
| 2015-12-28 | $25.68 | $25.95 | $25.48 | $25.95 | $25.95 | 82,140 |
| 2015-12-24 | $25.80 | $26.00 | $25.64 | $25.83 | $25.83 | 39,422 |
| 2015-12-23 | $25.57 | $25.85 | $25.39 | $25.84 | $25.84 | 71,717 |
| 2015-12-22 | $25.48 | $25.48 | $24.99 | $25.46 | $25.46 | 83,385 |
| 2015-12-21 | $25.59 | $25.93 | $25.04 | $25.42 | $25.42 | 86,072 |
| 2015-12-18 | $25.61 | $25.85 | $24.83 | $25.39 | $25.39 | 372,646 |
| 2015-12-17 | $26.55 | $26.69 | $25.63 | $25.72 | $25.72 | 169,629 |
| 2015-12-16 | $26.55 | $26.93 | $26.00 | $26.54 | $26.54 | 109,646 |
| 2015-12-15 | $25.48 | $26.44 | $25.03 | $26.34 | $26.34 | 178,543 |
| 2015-12-14 | $25.30 | $25.54 | $24.48 | $25.30 | $25.30 | 167,533 |
| 2015-12-11 | $25.05 | $26.15 | $24.51 | $25.30 | $25.30 | 144,406 |
| 2015-12-10 | $25.51 | $25.91 | $25.24 | $25.63 | $25.63 | 132,659 |
| 2015-12-09 | $26.37 | $26.62 | $25.51 | $25.54 | $25.54 | 151,562 |
| 2015-12-08 | $26.29 | $26.68 | $25.91 | $26.45 | $26.45 | 106,616 |
| 2015-12-07 | $26.84 | $26.88 | $26.18 | $26.34 | $26.34 | 161,069 |
| 2015-12-04 | $26.53 | $27.02 | $26.47 | $26.91 | $26.91 | 104,915 |
| 2015-12-03 | $27.38 | $27.38 | $26.42 | $26.47 | $26.47 | 121,512 |
| 2015-12-02 | $27.42 | $27.78 | $27.23 | $27.29 | $27.29 | 107,273 |
| 2015-12-01 | $26.88 | $27.53 | $26.79 | $27.49 | $27.49 | 184,863 |
| 2015-11-30 | $26.92 | $27.17 | $26.53 | $26.78 | $26.78 | 194,079 |
| 2015-11-27 | $26.57 | $26.95 | $26.43 | $26.77 | $26.77 | 67,209 |
| 2015-11-25 | $26.31 | $26.60 | $26.21 | $26.57 | $26.57 | 82,459 |
| 2015-11-24 | $26.18 | $26.46 | $25.88 | $26.41 | $26.41 | 72,735 |
| 2015-11-23 | $26.54 | $26.70 | $26.05 | $26.30 | $26.30 | 84,431 |
| 2015-11-20 | $26.44 | $26.79 | $26.44 | $26.59 | $26.59 | 83,318 |
| 2015-11-19 | $25.87 | $26.34 | $25.87 | $26.29 | $26.29 | 82,046 |
| 2015-11-18 | $25.96 | $25.96 | $25.28 | $25.85 | $25.85 | 203,055 |
| 2015-11-17 | $26.10 | $26.20 | $25.67 | $25.74 | $25.74 | 83,213 |
| 2015-11-16 | $25.53 | $26.08 | $25.38 | $26.08 | $26.08 | 103,060 |
| 2015-11-13 | $25.83 | $26.31 | $25.34 | $25.52 | $25.52 | 102,510 |
| 2015-11-12 | $26.47 | $26.54 | $25.83 | $26.04 | $26.04 | 165,442 |
| 2015-11-11 | $26.86 | $27.30 | $26.61 | $26.68 | $26.68 | 230,716 |
| 2015-11-10 | $26.55 | $26.85 | $26.42 | $26.76 | $26.76 | 131,614 |
| 2015-11-09 | $27.12 | $27.31 | $26.42 | $26.58 | $26.58 | 230,329 |
| 2015-11-06 | $27.17 | $27.57 | $26.58 | $27.21 | $27.21 | 279,854 |
| 2015-11-05 | $26.51 | $27.47 | $26.36 | $27.31 | $27.31 | 320,277 |
| 2015-11-04 | $26.08 | $26.76 | $25.92 | $26.59 | $26.59 | 353,494 |
| 2015-11-03 | $25.86 | $26.22 | $25.56 | $25.89 | $25.89 | 166,613 |
| 2015-11-02 | $25.40 | $26.21 | $25.24 | $25.93 | $25.93 | 187,554 |
| 2015-10-30 | $25.11 | $25.92 | $24.74 | $25.40 | $25.40 | 244,998 |
| 2015-10-29 | $27.72 | $27.73 | $24.66 | $25.10 | $25.10 | 437,060 |
| 2015-10-28 | $26.70 | $27.54 | $26.64 | $27.54 | $27.54 | 171,293 |
| 2015-10-27 | $26.70 | $27.26 | $26.43 | $26.63 | $26.63 | 180,751 |
| 2015-10-26 | $26.71 | $26.93 | $26.11 | $26.83 | $26.83 | 217,112 |
| 2015-10-23 | $27.01 | $27.10 | $26.59 | $26.81 | $26.81 | 108,605 |
| 2015-10-22 | $26.53 | $27.14 | $26.25 | $26.84 | $26.84 | 121,590 |
| 2015-10-21 | $27.16 | $27.26 | $26.36 | $26.40 | $26.40 | 101,793 |
| 2015-10-20 | $27.10 | $27.25 | $26.95 | $27.15 | $27.15 | 106,243 |
| 2015-10-19 | $27.09 | $27.26 | $26.72 | $27.16 | $27.16 | 115,334 |
| 2015-10-16 | $27.53 | $27.53 | $26.74 | $27.16 | $27.16 | 159,344 |
| 2015-10-15 | $27.26 | $27.52 | $26.64 | $27.47 | $27.47 | 199,150 |
| 2015-10-14 | $27.17 | $27.38 | $27.04 | $27.16 | $27.16 | 132,924 |
| 2015-10-13 | $27.03 | $27.48 | $26.96 | $27.22 | $27.22 | 42,982 |
| 2015-10-12 | $27.23 | $27.43 | $26.88 | $27.19 | $27.19 | 45,273 |
| 2015-10-09 | $27.12 | $27.71 | $26.35 | $27.18 | $27.18 | 133,734 |
| 2015-10-08 | $26.21 | $27.16 | $26.09 | $27.00 | $27.00 | 351,896 |
| 2015-10-07 | $26.41 | $26.59 | $25.81 | $26.30 | $26.30 | 226,257 |
| 2015-10-06 | $26.57 | $26.57 | $25.97 | $26.19 | $26.19 | 148,029 |
| 2015-10-05 | $25.30 | $26.50 | $25.14 | $26.43 | $26.43 | 111,641 |
| 2015-10-02 | $24.79 | $25.19 | $24.41 | $25.14 | $25.14 | 310,676 |
| 2015-10-01 | $25.95 | $26.02 | $24.91 | $25.04 | $25.04 | 177,199 |
| 2015-09-30 | $25.57 | $25.92 | $25.51 | $25.85 | $25.85 | 125,477 |
| 2015-09-29 | $25.04 | $25.55 | $25.04 | $25.29 | $25.29 | 157,868 |
| 2015-09-28 | $24.59 | $26.25 | $24.59 | $25.00 | $25.00 | 151,459 |
| 2015-09-25 | $24.65 | $25.16 | $24.37 | $24.73 | $24.73 | 153,787 |
| 2015-09-24 | $24.69 | $24.75 | $24.25 | $24.47 | $24.47 | 187,236 |
| 2015-09-23 | $25.11 | $25.50 | $24.67 | $24.80 | $24.80 | 114,020 |
| 2015-09-22 | $25.31 | $25.40 | $24.86 | $25.04 | $25.04 | 208,822 |
| 2015-09-21 | $25.47 | $25.85 | $25.36 | $25.54 | $25.54 | 139,426 |
| 2015-09-18 | $24.98 | $25.45 | $24.94 | $25.27 | $25.27 | 596,379 |
| 2015-09-17 | $25.22 | $25.82 | $25.06 | $25.42 | $25.42 | 160,183 |
| 2015-09-16 | $25.14 | $25.46 | $25.07 | $25.28 | $25.28 | 109,006 |
| 2015-09-15 | $24.65 | $25.30 | $24.58 | $25.15 | $25.15 | 119,117 |
| 2015-09-14 | $24.79 | $24.95 | $24.04 | $24.62 | $24.62 | 159,230 |
| 2015-09-11 | $24.51 | $24.91 | $24.24 | $24.75 | $24.75 | 130,195 |
| 2015-09-10 | $24.74 | $24.92 | $24.34 | $24.72 | $24.72 | 114,360 |
| 2015-09-09 | $25.30 | $25.44 | $24.69 | $24.76 | $24.76 | 135,517 |
| 2015-09-08 | $24.84 | $25.18 | $24.52 | $25.05 | $25.05 | 148,379 |
Insight Enterprises Inc (NSIT) News Headlines
Recent Insight Enterprises Inc (NSIT) News
Similar Companies to Insight Enterprises Inc (NSIT) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |