Omnicell Inc (OMCL) Exchange: NASDAQ
Data as of May 2, 2025
$30.96 ($-0.25) -0.80%
Omnicell Inc - Daily Information
Click for more stock information on Omnicell Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.04 |
| Previous Close | $30.96 |
| High | $31.23 |
| Low | $30.58 |
| Adjusted Open | $31.04 |
| Previous Adjusted Close | $30.96 |
| Adjusted High | $31.23 |
| Adjusted Low | $30.58 |
About Omnicell Inc (OMCL)
Omnicell Inc. (NASDAQ: OMCL) is a leading provider of medication and supply management solutions and adherence tools for healthcare systems, and long-term care and alternate care facilities worldwide. Established in 1992, Omnicell began as a small start-up with a handful of employees and has now grown to employ over 1,760 professionals in 16 countries and serve more than 6,000 customers globally. Its solutions range from automated medication dispensing to innovative adherence solutions and provide real-time data on medication and supply management to help healthcare providers achieve improved patient outcomes while controlling cost and increasing operational efficiency.
Invest in Omnicell Inc (OMCL)
Historical Stock Data for Omnicell Inc (OMCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $31.04 | $31.23 | $30.58 | $30.96 | $30.96 | 454,000 |
| 2025-04-24 | $30.90 | $31.28 | $30.44 | $31.21 | $31.21 | 626,965 |
| 2025-04-23 | $30.78 | $31.70 | $30.45 | $30.69 | $30.69 | 668,604 |
| 2025-04-22 | $30.33 | $30.38 | $29.48 | $29.92 | $29.92 | 643,196 |
| 2025-04-21 | $30.09 | $30.47 | $29.30 | $29.65 | $29.65 | 649,213 |
| 2025-04-17 | $30.35 | $30.94 | $30.10 | $30.28 | $30.28 | 727,415 |
| 2025-04-16 | $31.28 | $31.56 | $30.66 | $30.95 | $30.95 | 542,290 |
| 2025-04-15 | $31.35 | $31.95 | $30.95 | $31.35 | $31.35 | 498,107 |
| 2025-04-14 | $31.70 | $31.86 | $30.91 | $31.61 | $31.61 | 489,465 |
| 2025-04-11 | $31.06 | $31.53 | $30.71 | $31.19 | $31.19 | 566,801 |
| 2025-04-10 | $32.18 | $32.33 | $30.70 | $31.08 | $31.08 | 869,833 |
| 2025-04-09 | $29.76 | $32.95 | $29.76 | $32.69 | $32.69 | 1,287,703 |
| 2025-04-08 | $32.50 | $32.80 | $29.86 | $30.52 | $30.52 | 947,310 |
| 2025-04-07 | $31.82 | $33.21 | $30.20 | $31.60 | $31.60 | 674,944 |
| 2025-04-04 | $33.05 | $34.48 | $31.38 | $32.69 | $32.69 | 583,501 |
| 2025-04-03 | $33.88 | $34.47 | $33.52 | $34.04 | $34.04 | 372,823 |
| 2025-04-02 | $34.68 | $35.51 | $34.06 | $35.46 | $35.46 | 319,583 |
| 2025-04-01 | $34.27 | $35.98 | $34.15 | $35.26 | $35.26 | 429,391 |
| 2025-03-31 | $34.40 | $35.09 | $34.33 | $34.96 | $34.96 | 460,078 |
| 2025-03-28 | $35.10 | $35.31 | $33.89 | $35.01 | $35.01 | 808,202 |
| 2025-03-27 | $34.48 | $35.37 | $33.99 | $35.35 | $35.35 | 360,272 |
| 2025-03-26 | $34.48 | $34.70 | $34.27 | $34.45 | $34.45 | 306,662 |
| 2025-03-25 | $34.99 | $35.09 | $34.05 | $34.47 | $34.47 | 357,728 |
| 2025-03-24 | $34.60 | $35.31 | $34.41 | $35.14 | $35.14 | 380,919 |
| 2025-03-21 | $34.21 | $34.72 | $33.62 | $33.94 | $33.94 | 1,904,278 |
| 2025-03-20 | $34.25 | $35.16 | $34.03 | $34.88 | $34.88 | 941,515 |
| 2025-03-19 | $33.77 | $35.04 | $33.64 | $34.70 | $34.70 | 953,715 |
| 2025-03-18 | $33.14 | $33.35 | $32.15 | $32.93 | $32.93 | 487,275 |
| 2025-03-17 | $33.14 | $33.31 | $32.66 | $33.22 | $33.22 | 588,660 |
| 2025-03-14 | $32.53 | $33.47 | $32.40 | $33.00 | $33.00 | 828,627 |
| 2025-03-13 | $33.47 | $33.47 | $32.23 | $32.28 | $32.28 | 752,380 |
| 2025-03-12 | $33.92 | $35.65 | $32.33 | $33.34 | $33.34 | 1,103,278 |
| 2025-03-11 | $36.18 | $36.37 | $35.47 | $35.71 | $35.71 | 448,969 |
| 2025-03-10 | $36.63 | $38.17 | $35.71 | $35.94 | $35.94 | 445,376 |
| 2025-03-07 | $37.11 | $38.25 | $36.93 | $36.99 | $36.99 | 654,928 |
| 2025-03-06 | $37.40 | $38.58 | $37.10 | $37.24 | $37.24 | 447,372 |
| 2025-03-05 | $37.41 | $38.03 | $37.03 | $37.82 | $37.82 | 493,144 |
| 2025-03-04 | $37.55 | $37.93 | $37.01 | $37.39 | $37.39 | 622,576 |
| 2025-03-03 | $37.99 | $38.78 | $37.49 | $37.73 | $37.73 | 537,785 |
| 2025-02-28 | $38.38 | $38.70 | $37.69 | $38.06 | $38.06 | 850,769 |
| 2025-02-27 | $39.73 | $39.96 | $38.42 | $38.47 | $38.47 | 288,680 |
| 2025-02-26 | $39.28 | $40.42 | $39.28 | $39.73 | $39.73 | 310,399 |
| 2025-02-25 | $39.77 | $40.06 | $39.18 | $39.48 | $39.48 | 307,301 |
| 2025-02-24 | $39.75 | $39.95 | $39.25 | $39.83 | $39.83 | 394,921 |
| 2025-02-21 | $39.25 | $40.05 | $39.25 | $39.72 | $39.72 | 429,368 |
| 2025-02-20 | $39.94 | $40.43 | $39.23 | $39.65 | $39.65 | 343,879 |
| 2025-02-19 | $39.78 | $40.50 | $39.57 | $40.12 | $40.12 | 470,060 |
| 2025-02-18 | $39.24 | $40.21 | $38.80 | $39.97 | $39.97 | 464,681 |
| 2025-02-14 | $40.60 | $40.80 | $39.32 | $39.61 | $39.61 | 242,688 |
| 2025-02-13 | $40.60 | $40.78 | $39.65 | $40.23 | $40.23 | 306,492 |
| 2025-02-12 | $40.55 | $40.92 | $39.93 | $40.49 | $40.49 | 449,346 |
| 2025-02-11 | $41.96 | $42.04 | $41.10 | $41.25 | $41.25 | 625,091 |
| 2025-02-10 | $40.40 | $42.71 | $40.18 | $42.40 | $42.40 | 788,558 |
| 2025-02-07 | $39.51 | $40.86 | $38.40 | $40.16 | $40.16 | 797,435 |
| 2025-02-06 | $42.07 | $47.69 | $39.05 | $39.43 | $39.43 | 1,356,773 |
| 2025-02-05 | $43.92 | $47.00 | $43.92 | $44.38 | $44.38 | 498,292 |
| 2025-02-04 | $43.06 | $43.98 | $42.33 | $43.85 | $43.85 | 264,256 |
| 2025-02-03 | $44.38 | $44.49 | $43.04 | $43.42 | $43.42 | 352,066 |
| 2025-01-31 | $45.60 | $45.77 | $44.78 | $44.99 | $44.99 | 401,935 |
| 2025-01-30 | $45.19 | $45.87 | $44.84 | $45.31 | $45.31 | 221,342 |
| 2025-01-29 | $44.78 | $45.00 | $44.15 | $44.69 | $44.69 | 189,268 |
| 2025-01-28 | $44.23 | $45.14 | $43.98 | $44.89 | $44.89 | 454,138 |
| 2025-01-27 | $43.76 | $44.68 | $43.58 | $44.35 | $44.35 | 228,441 |
| 2025-01-24 | $43.14 | $43.66 | $42.87 | $43.63 | $43.63 | 231,033 |
| 2025-01-23 | $42.63 | $43.18 | $42.19 | $43.17 | $43.17 | 245,440 |
| 2025-01-22 | $42.62 | $42.82 | $42.22 | $42.62 | $42.62 | 282,962 |
| 2025-01-21 | $42.70 | $43.34 | $42.66 | $42.91 | $42.91 | 390,289 |
| 2025-01-17 | $42.71 | $43.34 | $42.35 | $42.57 | $42.57 | 255,724 |
| 2025-01-16 | $43.38 | $43.38 | $41.87 | $42.14 | $42.14 | 325,112 |
| 2025-01-15 | $43.17 | $43.38 | $42.73 | $43.13 | $43.13 | 271,904 |
| 2025-01-14 | $42.49 | $42.57 | $41.49 | $42.32 | $42.32 | 284,490 |
| 2025-01-13 | $41.79 | $42.48 | $41.36 | $42.32 | $42.32 | 289,112 |
| 2025-01-10 | $42.39 | $42.62 | $41.37 | $42.28 | $42.28 | 353,679 |
| 2025-01-08 | $43.25 | $43.60 | $42.27 | $43.09 | $43.09 | 626,522 |
| 2025-01-07 | $44.63 | $45.20 | $42.64 | $43.37 | $43.37 | 540,649 |
| 2025-01-06 | $45.09 | $45.36 | $44.58 | $44.71 | $44.71 | 365,558 |
| 2025-01-03 | $44.44 | $45.38 | $44.09 | $45.32 | $45.32 | 217,761 |
| 2025-01-02 | $44.77 | $44.86 | $43.69 | $44.32 | $44.32 | 242,170 |
| 2024-12-31 | $43.68 | $44.78 | $43.68 | $44.52 | $44.52 | 423,430 |
| 2024-12-30 | $43.68 | $43.68 | $42.80 | $43.32 | $43.32 | 233,971 |
| 2024-12-27 | $44.53 | $44.57 | $43.38 | $44.06 | $44.06 | 206,707 |
| 2024-12-26 | $43.02 | $44.69 | $42.88 | $44.58 | $44.58 | 323,344 |
| 2024-12-24 | $44.34 | $44.34 | $42.86 | $43.20 | $43.20 | 233,705 |
| 2024-12-23 | $44.72 | $44.96 | $44.19 | $44.50 | $44.50 | 259,977 |
| 2024-12-20 | $43.99 | $45.44 | $43.49 | $44.98 | $44.98 | 2,630,639 |
| 2024-12-19 | $44.19 | $45.18 | $43.29 | $44.39 | $44.39 | 907,221 |
| 2024-12-18 | $45.42 | $47.00 | $43.93 | $44.18 | $44.18 | 790,333 |
| 2024-12-17 | $45.21 | $45.72 | $44.58 | $45.21 | $45.21 | 523,445 |
| 2024-12-16 | $45.63 | $46.23 | $45.17 | $45.32 | $45.32 | 324,626 |
| 2024-12-13 | $45.48 | $46.05 | $44.46 | $46.01 | $46.01 | 296,981 |
| 2024-12-12 | $47.06 | $47.19 | $45.68 | $45.96 | $45.96 | 333,316 |
| 2024-12-11 | $47.60 | $47.60 | $46.38 | $47.01 | $47.01 | 452,080 |
| 2024-12-10 | $47.33 | $47.70 | $46.64 | $47.14 | $47.14 | 390,823 |
| 2024-12-09 | $46.35 | $47.82 | $46.16 | $47.10 | $47.10 | 349,781 |
| 2024-12-06 | $46.11 | $46.75 | $45.64 | $46.00 | $46.00 | 346,614 |
| 2024-12-05 | $45.95 | $46.45 | $45.61 | $46.04 | $46.04 | 634,426 |
| 2024-12-04 | $46.83 | $47.63 | $45.60 | $45.91 | $45.91 | 464,634 |
| 2024-12-03 | $47.29 | $47.37 | $45.76 | $46.90 | $46.90 | 581,178 |
| 2024-12-02 | $46.73 | $47.84 | $45.90 | $47.61 | $47.61 | 700,479 |
| 2024-11-29 | $48.47 | $48.67 | $46.28 | $46.59 | $46.59 | 454,324 |
| 2024-11-27 | $45.69 | $48.60 | $44.87 | $48.46 | $48.46 | 685,584 |
| 2024-11-26 | $45.69 | $46.34 | $45.19 | $45.45 | $45.45 | 418,232 |
| 2024-11-25 | $46.41 | $48.11 | $45.93 | $45.96 | $45.96 | 641,451 |
| 2024-11-22 | $44.61 | $45.91 | $43.48 | $45.69 | $45.69 | 742,150 |
| 2024-11-21 | $42.23 | $44.17 | $42.08 | $44.11 | $44.11 | 1,251,299 |
| 2024-11-20 | $42.05 | $42.48 | $41.28 | $41.82 | $41.82 | 1,723,174 |
| 2024-11-19 | $42.82 | $43.81 | $42.02 | $42.41 | $42.41 | 1,273,805 |
| 2024-11-18 | $45.67 | $47.00 | $45.67 | $46.05 | $46.05 | 525,135 |
| 2024-11-15 | $46.89 | $47.11 | $45.67 | $45.67 | $45.67 | 412,855 |
| 2024-11-14 | $48.01 | $48.42 | $46.45 | $46.60 | $46.60 | 453,626 |
| 2024-11-13 | $49.17 | $49.17 | $47.69 | $47.81 | $47.81 | 330,895 |
| 2024-11-12 | $48.93 | $49.92 | $48.58 | $48.89 | $48.89 | 429,878 |
| 2024-11-11 | $49.90 | $50.32 | $48.21 | $48.86 | $48.86 | 690,920 |
| 2024-11-08 | $52.62 | $52.90 | $50.11 | $50.14 | $50.14 | 466,706 |
| 2024-11-07 | $52.26 | $53.31 | $51.85 | $52.46 | $52.46 | 473,492 |
| 2024-11-06 | $52.00 | $52.95 | $50.84 | $52.50 | $52.50 | 516,533 |
| 2024-11-05 | $48.01 | $50.20 | $48.01 | $49.80 | $49.80 | 529,927 |
| 2024-11-04 | $48.52 | $49.57 | $47.82 | $48.51 | $48.51 | 616,842 |
| 2024-11-01 | $49.35 | $49.67 | $47.78 | $48.67 | $48.67 | 683,792 |
| 2024-10-31 | $52.56 | $52.56 | $47.49 | $48.64 | $48.64 | 1,061,254 |
| 2024-10-30 | $45.22 | $55.75 | $45.15 | $53.05 | $53.05 | 2,647,874 |
| 2024-10-29 | $39.98 | $40.42 | $39.80 | $40.12 | $40.12 | 450,049 |
| 2024-10-28 | $40.00 | $41.26 | $39.70 | $40.39 | $40.39 | 455,527 |
| 2024-10-25 | $39.40 | $39.89 | $39.17 | $39.50 | $39.50 | 297,644 |
| 2024-10-24 | $40.05 | $40.33 | $39.05 | $39.23 | $39.23 | 341,432 |
| 2024-10-23 | $40.76 | $40.93 | $39.62 | $39.93 | $39.93 | 362,712 |
| 2024-10-22 | $40.32 | $41.45 | $40.32 | $41.10 | $41.10 | 354,500 |
| 2024-10-21 | $41.05 | $41.06 | $40.25 | $40.47 | $40.47 | 385,915 |
| 2024-10-18 | $41.45 | $41.78 | $41.08 | $41.10 | $41.10 | 307,211 |
| 2024-10-17 | $42.52 | $42.63 | $41.28 | $41.43 | $41.43 | 369,594 |
| 2024-10-16 | $42.70 | $43.32 | $42.31 | $42.56 | $42.56 | 672,472 |
| 2024-10-15 | $42.56 | $43.14 | $42.35 | $42.38 | $42.38 | 208,272 |
| 2024-10-14 | $42.85 | $43.43 | $42.62 | $42.73 | $42.73 | 224,816 |
| 2024-10-11 | $42.28 | $42.98 | $42.02 | $42.62 | $42.62 | 313,491 |
| 2024-10-10 | $42.46 | $42.52 | $41.70 | $42.12 | $42.12 | 300,545 |
| 2024-10-09 | $43.00 | $43.38 | $42.71 | $42.95 | $42.95 | 308,908 |
| 2024-10-08 | $42.45 | $43.56 | $42.26 | $43.04 | $43.04 | 287,624 |
| 2024-10-07 | $42.22 | $42.52 | $41.64 | $42.25 | $42.25 | 326,972 |
| 2024-10-04 | $41.94 | $42.68 | $41.61 | $42.39 | $42.39 | 330,561 |
| 2024-10-03 | $42.18 | $42.28 | $41.38 | $41.51 | $41.51 | 300,887 |
| 2024-10-02 | $42.46 | $42.68 | $41.73 | $42.30 | $42.30 | 292,347 |
| 2024-10-01 | $43.38 | $43.38 | $41.92 | $42.38 | $42.38 | 275,876 |
| 2024-09-30 | $42.86 | $43.97 | $42.86 | $43.60 | $43.60 | 394,641 |
| 2024-09-27 | $42.80 | $43.73 | $42.68 | $43.02 | $43.02 | 336,612 |
| 2024-09-26 | $42.64 | $43.41 | $42.26 | $42.33 | $42.33 | 392,364 |
| 2024-09-25 | $43.16 | $43.48 | $42.26 | $42.55 | $42.55 | 572,508 |
| 2024-09-24 | $44.27 | $44.41 | $42.84 | $42.94 | $42.94 | 352,949 |
| 2024-09-23 | $44.87 | $45.05 | $43.42 | $44.06 | $44.06 | 597,774 |
| 2024-09-20 | $43.25 | $44.71 | $42.77 | $44.62 | $44.62 | 3,091,875 |
| 2024-09-19 | $43.75 | $44.06 | $42.66 | $43.42 | $43.42 | 547,419 |
| 2024-09-18 | $44.81 | $45.09 | $42.69 | $42.78 | $42.78 | 555,154 |
| 2024-09-17 | $45.11 | $45.83 | $44.31 | $44.92 | $44.92 | 567,497 |
| 2024-09-16 | $43.15 | $45.06 | $43.07 | $44.87 | $44.87 | 555,478 |
| 2024-09-13 | $43.19 | $43.89 | $42.90 | $43.16 | $43.16 | 330,626 |
| 2024-09-12 | $43.30 | $43.88 | $42.45 | $42.83 | $42.83 | 357,974 |
| 2024-09-11 | $43.20 | $43.45 | $42.08 | $43.07 | $43.07 | 527,313 |
| 2024-09-10 | $44.40 | $44.53 | $43.13 | $43.26 | $43.26 | 416,630 |
| 2024-09-09 | $45.14 | $45.26 | $43.51 | $44.49 | $44.49 | 436,148 |
| 2024-09-06 | $44.41 | $45.42 | $43.94 | $45.29 | $45.29 | 854,070 |
| 2024-09-05 | $44.08 | $44.60 | $43.50 | $44.48 | $44.48 | 327,018 |
| 2024-09-04 | $44.01 | $44.24 | $43.36 | $44.03 | $44.03 | 368,129 |
| 2024-09-03 | $44.01 | $44.84 | $42.92 | $44.00 | $44.00 | 543,295 |
| 2024-08-30 | $45.35 | $45.82 | $44.25 | $44.48 | $44.48 | 281,215 |
| 2024-08-29 | $45.26 | $45.84 | $45.02 | $45.26 | $45.26 | 219,508 |
| 2024-08-28 | $45.42 | $45.42 | $44.50 | $45.19 | $45.19 | 277,300 |
| 2024-08-27 | $45.32 | $45.48 | $44.68 | $45.40 | $45.40 | 371,645 |
| 2024-08-26 | $44.87 | $45.82 | $44.61 | $45.43 | $45.43 | 330,949 |
| 2024-08-23 | $42.95 | $45.49 | $42.75 | $44.80 | $44.80 | 560,888 |
| 2024-08-22 | $43.18 | $43.40 | $42.12 | $42.52 | $42.52 | 392,616 |
| 2024-08-21 | $42.22 | $43.50 | $41.96 | $43.48 | $43.48 | 309,631 |
| 2024-08-20 | $42.48 | $43.26 | $42.10 | $42.17 | $42.17 | 302,943 |
| 2024-08-19 | $42.71 | $43.76 | $42.51 | $43.09 | $43.09 | 319,234 |
| 2024-08-16 | $42.41 | $43.40 | $41.86 | $42.55 | $42.55 | 491,861 |
| 2024-08-15 | $41.93 | $43.19 | $41.93 | $42.93 | $42.93 | 471,431 |
| 2024-08-14 | $41.67 | $42.59 | $41.22 | $41.56 | $41.56 | 582,409 |
| 2024-08-13 | $40.44 | $42.10 | $40.26 | $41.70 | $41.70 | 487,166 |
| 2024-08-12 | $40.50 | $40.73 | $39.83 | $40.39 | $40.39 | 402,515 |
| 2024-08-09 | $40.31 | $41.12 | $39.54 | $40.85 | $40.85 | 587,094 |
| 2024-08-08 | $39.51 | $40.62 | $39.23 | $40.20 | $40.20 | 555,467 |
| 2024-08-07 | $40.98 | $40.98 | $38.70 | $39.05 | $39.05 | 494,855 |
| 2024-08-06 | $40.13 | $42.14 | $39.74 | $41.35 | $41.35 | 898,257 |
| 2024-08-05 | $37.78 | $40.24 | $36.50 | $40.00 | $40.00 | 1,383,856 |
| 2024-08-02 | $39.60 | $39.70 | $37.15 | $39.22 | $39.22 | 1,347,707 |
| 2024-08-01 | $32.13 | $39.70 | $32.00 | $38.85 | $38.85 | 2,313,482 |
| 2024-07-31 | $29.26 | $30.10 | $28.43 | $29.21 | $29.21 | 562,063 |
| 2024-07-30 | $28.55 | $29.49 | $28.33 | $29.39 | $29.39 | 328,098 |
| 2024-07-29 | $29.18 | $29.49 | $28.16 | $28.35 | $28.35 | 304,943 |
| 2024-07-26 | $29.81 | $30.27 | $29.13 | $29.31 | $29.31 | 242,385 |
| 2024-07-25 | $29.62 | $30.34 | $29.15 | $29.29 | $29.29 | 411,347 |
| 2024-07-24 | $29.26 | $30.22 | $29.08 | $29.62 | $29.62 | 408,832 |
| 2024-07-23 | $27.87 | $29.53 | $27.45 | $29.44 | $29.44 | 410,815 |
| 2024-07-22 | $27.57 | $28.04 | $27.12 | $28.04 | $28.04 | 353,792 |
| 2024-07-19 | $27.67 | $27.97 | $27.04 | $27.52 | $27.52 | 368,496 |
| 2024-07-18 | $28.37 | $29.14 | $27.49 | $27.52 | $27.52 | 504,361 |
| 2024-07-17 | $27.29 | $28.78 | $27.28 | $28.66 | $28.66 | 692,292 |
| 2024-07-16 | $26.50 | $27.65 | $26.20 | $27.56 | $27.56 | 694,592 |
| 2024-07-15 | $26.54 | $27.02 | $26.19 | $26.44 | $26.44 | 500,798 |
| 2024-07-12 | $27.13 | $27.33 | $26.43 | $26.55 | $26.55 | 415,695 |
| 2024-07-11 | $26.04 | $27.01 | $25.55 | $26.77 | $26.77 | 405,532 |
| 2024-07-10 | $25.95 | $25.95 | $25.30 | $25.61 | $25.61 | 321,638 |
| 2024-07-09 | $26.28 | $26.39 | $25.12 | $25.92 | $25.92 | 553,581 |
| 2024-07-08 | $26.84 | $27.06 | $26.24 | $26.29 | $26.29 | 389,663 |
| 2024-07-05 | $26.64 | $26.97 | $26.25 | $26.57 | $26.57 | 234,736 |
| 2024-07-03 | $26.34 | $26.90 | $25.72 | $26.76 | $26.76 | 188,463 |
| 2024-07-02 | $26.67 | $27.10 | $25.64 | $26.16 | $26.16 | 510,400 |
| 2024-07-01 | $27.06 | $27.50 | $26.15 | $26.65 | $26.65 | 540,644 |
| 2024-06-28 | $26.41 | $27.14 | $26.26 | $27.07 | $27.07 | 1,608,564 |
| 2024-06-27 | $26.24 | $26.33 | $25.45 | $26.27 | $26.27 | 593,633 |
| 2024-06-26 | $26.40 | $27.05 | $26.16 | $26.22 | $26.22 | 407,845 |
| 2024-06-25 | $27.19 | $27.96 | $26.58 | $26.62 | $26.62 | 450,320 |
| 2024-06-24 | $27.39 | $28.39 | $27.06 | $27.27 | $27.27 | 566,996 |
| 2024-06-21 | $28.36 | $28.64 | $27.18 | $27.44 | $27.44 | 2,111,904 |
| 2024-06-20 | $27.33 | $28.51 | $27.01 | $28.26 | $28.26 | 448,961 |
| 2024-06-18 | $27.76 | $28.46 | $27.41 | $27.46 | $27.46 | 543,089 |
| 2024-06-17 | $27.91 | $28.44 | $26.63 | $27.91 | $27.91 | 444,531 |
| 2024-06-14 | $26.93 | $28.06 | $26.49 | $27.91 | $27.91 | 515,926 |
| 2024-06-13 | $28.99 | $29.10 | $27.05 | $27.23 | $27.23 | 402,914 |
| 2024-06-12 | $30.47 | $30.88 | $28.69 | $29.03 | $29.03 | 460,835 |
| 2024-06-11 | $28.97 | $29.59 | $28.87 | $29.39 | $29.39 | 311,273 |
| 2024-06-10 | $29.19 | $29.48 | $28.75 | $29.27 | $29.27 | 281,420 |
| 2024-06-07 | $29.55 | $30.39 | $29.39 | $29.72 | $29.72 | 302,325 |
| 2024-06-06 | $30.11 | $30.70 | $29.88 | $29.94 | $29.94 | 267,644 |
| 2024-06-05 | $30.87 | $30.87 | $30.28 | $30.53 | $30.53 | 335,691 |
| 2024-06-04 | $31.40 | $31.46 | $30.25 | $30.66 | $30.66 | 401,877 |
| 2024-06-03 | $32.84 | $32.91 | $31.51 | $31.61 | $31.61 | 354,891 |
| 2024-05-31 | $32.70 | $33.38 | $32.06 | $32.59 | $32.59 | 315,341 |
| 2024-05-30 | $32.24 | $33.32 | $32.01 | $32.65 | $32.65 | 297,423 |
| 2024-05-29 | $31.74 | $32.31 | $31.42 | $31.81 | $31.81 | 319,965 |
| 2024-05-28 | $32.85 | $33.25 | $31.90 | $32.40 | $32.40 | 263,131 |
| 2024-05-24 | $32.12 | $33.12 | $31.19 | $32.63 | $32.63 | 475,305 |
| 2024-05-23 | $32.22 | $32.26 | $31.50 | $31.70 | $31.70 | 552,367 |
| 2024-05-22 | $31.64 | $32.41 | $31.42 | $32.24 | $32.24 | 316,688 |
| 2024-05-21 | $30.56 | $31.98 | $30.56 | $31.91 | $31.91 | 376,120 |
| 2024-05-20 | $30.28 | $31.08 | $30.04 | $30.73 | $30.73 | 407,131 |
| 2024-05-17 | $31.58 | $31.64 | $30.16 | $30.44 | $30.44 | 460,062 |
| 2024-05-16 | $29.80 | $31.77 | $29.46 | $31.66 | $31.66 | 506,144 |
| 2024-05-15 | $30.83 | $31.40 | $29.45 | $29.87 | $29.87 | 443,064 |
| 2024-05-14 | $31.49 | $32.38 | $29.80 | $30.28 | $30.28 | 510,155 |
| 2024-05-13 | $30.35 | $31.40 | $30.27 | $30.80 | $30.80 | 465,784 |
| 2024-05-10 | $30.41 | $31.15 | $29.35 | $30.12 | $30.12 | 537,091 |
| 2024-05-09 | $29.95 | $30.45 | $29.84 | $30.25 | $30.25 | 679,330 |
| 2024-05-08 | $30.09 | $30.26 | $29.75 | $29.96 | $29.96 | 357,297 |
| 2024-05-07 | $29.90 | $30.68 | $29.66 | $30.30 | $30.30 | 368,099 |
| 2024-05-06 | $30.22 | $30.31 | $29.51 | $29.98 | $29.98 | 628,069 |
| 2024-05-03 | $29.87 | $30.74 | $29.35 | $30.13 | $30.13 | 865,887 |
| 2024-05-02 | $27.17 | $29.64 | $26.89 | $29.29 | $29.29 | 604,893 |
| 2024-05-01 | $26.88 | $27.72 | $26.59 | $27.17 | $27.17 | 459,822 |
| 2024-04-30 | $26.95 | $27.42 | $26.63 | $26.81 | $26.81 | 491,090 |
| 2024-04-29 | $27.90 | $28.36 | $27.19 | $27.40 | $27.40 | 424,928 |
| 2024-04-26 | $27.27 | $28.28 | $27.27 | $27.86 | $27.86 | 393,193 |
| 2024-04-25 | $27.25 | $27.44 | $26.74 | $27.13 | $27.13 | 500,170 |
| 2024-04-24 | $28.22 | $28.35 | $27.07 | $27.43 | $27.43 | 486,690 |
| 2024-04-23 | $28.00 | $29.31 | $27.84 | $28.43 | $28.43 | 439,969 |
| 2024-04-22 | $27.87 | $28.30 | $27.39 | $28.18 | $28.18 | 450,072 |
| 2024-04-19 | $27.26 | $27.97 | $27.26 | $27.83 | $27.83 | 331,952 |
| 2024-04-18 | $26.34 | $27.32 | $26.26 | $27.25 | $27.25 | 322,456 |
| 2024-04-17 | $26.86 | $27.17 | $26.14 | $26.27 | $26.27 | 412,388 |
| 2024-04-16 | $26.58 | $27.27 | $26.42 | $26.65 | $26.65 | 322,939 |
| 2024-04-15 | $27.20 | $27.34 | $26.62 | $26.88 | $26.88 | 343,393 |
| 2024-04-12 | $27.15 | $27.22 | $26.72 | $27.18 | $27.18 | 472,513 |
| 2024-04-11 | $27.95 | $28.03 | $27.07 | $27.32 | $27.32 | 307,034 |
| 2024-04-10 | $27.47 | $27.80 | $26.56 | $27.44 | $27.44 | 443,530 |
| 2024-04-09 | $28.00 | $29.03 | $27.89 | $28.64 | $28.64 | 373,128 |
| 2024-04-08 | $27.78 | $27.94 | $27.29 | $27.90 | $27.90 | 247,825 |
| 2024-04-05 | $27.41 | $27.82 | $27.38 | $27.52 | $27.52 | 274,177 |
| 2024-04-04 | $27.89 | $28.46 | $27.48 | $27.59 | $27.59 | 381,962 |
| 2024-04-03 | $27.49 | $27.96 | $27.32 | $27.57 | $27.57 | 285,263 |
| 2024-04-02 | $28.12 | $28.12 | $27.05 | $27.75 | $27.75 | 669,555 |
| 2024-04-01 | $29.30 | $29.40 | $28.33 | $28.63 | $28.63 | 385,448 |
| 2024-03-28 | $29.20 | $29.71 | $28.38 | $29.23 | $29.23 | 447,440 |
| 2024-03-27 | $28.23 | $29.24 | $27.98 | $29.24 | $29.24 | 410,633 |
| 2024-03-26 | $28.68 | $28.74 | $27.71 | $27.89 | $27.89 | 624,318 |
| 2024-03-25 | $27.94 | $28.44 | $27.94 | $28.40 | $28.40 | 307,540 |
| 2024-03-22 | $28.53 | $28.95 | $27.92 | $27.93 | $27.93 | 402,481 |
| 2024-03-21 | $28.25 | $28.91 | $28.12 | $28.44 | $28.44 | 448,054 |
| 2024-03-20 | $27.70 | $27.99 | $26.89 | $27.93 | $27.93 | 773,499 |
| 2024-03-19 | $27.43 | $28.01 | $27.16 | $27.64 | $27.64 | 449,009 |
| 2024-03-18 | $27.86 | $27.99 | $26.85 | $27.47 | $27.47 | 668,223 |
| 2024-03-15 | $27.38 | $28.19 | $26.94 | $27.69 | $27.69 | 1,675,121 |
| 2024-03-14 | $27.68 | $28.24 | $27.20 | $27.59 | $27.59 | 460,851 |
| 2024-03-13 | $27.81 | $28.83 | $27.68 | $27.76 | $27.76 | 396,379 |
| 2024-03-12 | $28.56 | $28.71 | $27.86 | $28.08 | $28.08 | 395,944 |
| 2024-03-11 | $28.44 | $29.18 | $27.88 | $28.28 | $28.28 | 513,159 |
| 2024-03-08 | $28.31 | $28.81 | $28.30 | $28.55 | $28.55 | 629,230 |
| 2024-03-07 | $28.17 | $28.68 | $27.68 | $28.06 | $28.06 | 423,494 |
| 2024-03-06 | $26.72 | $28.14 | $26.45 | $27.79 | $27.79 | 639,763 |
| 2024-03-05 | $26.31 | $26.81 | $26.23 | $26.40 | $26.40 | 323,349 |
| 2024-03-04 | $26.13 | $26.60 | $25.69 | $26.57 | $26.57 | 626,397 |
| 2024-03-01 | $26.50 | $26.68 | $25.92 | $26.36 | $26.36 | 532,693 |
| 2024-02-29 | $26.52 | $26.91 | $25.83 | $26.24 | $26.24 | 550,516 |
| 2024-02-28 | $27.08 | $27.47 | $25.97 | $26.15 | $26.15 | 474,333 |
| 2024-02-27 | $28.30 | $28.33 | $27.04 | $27.36 | $27.36 | 407,343 |
| 2024-02-26 | $27.22 | $28.21 | $27.15 | $27.93 | $27.93 | 662,172 |
| 2024-02-23 | $26.03 | $27.42 | $25.98 | $27.25 | $27.25 | 444,519 |
| 2024-02-22 | $26.94 | $27.30 | $26.16 | $26.31 | $26.31 | 624,784 |
| 2024-02-21 | $27.94 | $27.94 | $26.90 | $27.29 | $27.29 | 551,974 |
| 2024-02-20 | $28.09 | $28.66 | $27.74 | $28.20 | $28.20 | 413,290 |
| 2024-02-16 | $27.79 | $28.63 | $27.35 | $28.58 | $28.58 | 567,544 |
| 2024-02-15 | $28.03 | $28.75 | $27.70 | $28.30 | $28.30 | 797,016 |
| 2024-02-14 | $29.02 | $29.50 | $26.75 | $27.73 | $27.73 | 1,073,791 |
| 2024-02-13 | $28.28 | $28.62 | $27.52 | $28.60 | $28.60 | 914,708 |
| 2024-02-12 | $27.66 | $29.08 | $27.52 | $28.90 | $28.90 | 1,039,485 |
| 2024-02-09 | $28.23 | $29.08 | $26.66 | $27.41 | $27.41 | 964,378 |
| 2024-02-08 | $29.00 | $30.01 | $28.01 | $29.10 | $29.10 | 2,060,663 |
| 2024-02-07 | $31.97 | $32.91 | $31.65 | $32.46 | $32.46 | 707,860 |
| 2024-02-06 | $30.45 | $31.92 | $30.32 | $31.75 | $31.75 | 851,599 |
| 2024-02-05 | $31.60 | $31.75 | $30.19 | $30.45 | $30.45 | 1,152,568 |
| 2024-02-02 | $31.89 | $32.54 | $31.08 | $32.04 | $32.04 | 470,005 |
| 2024-02-01 | $32.53 | $32.72 | $31.37 | $32.50 | $32.50 | 373,935 |
| 2024-01-31 | $32.44 | $33.30 | $32.00 | $32.17 | $32.17 | 578,395 |
| 2024-01-30 | $34.39 | $34.45 | $32.00 | $32.45 | $32.45 | 775,874 |
| 2024-01-29 | $35.15 | $35.17 | $34.36 | $34.94 | $34.94 | 353,996 |
| 2024-01-26 | $34.92 | $35.56 | $34.47 | $34.99 | $34.99 | 378,653 |
| 2024-01-25 | $34.79 | $34.88 | $34.26 | $34.73 | $34.73 | 364,143 |
| 2024-01-24 | $35.02 | $35.11 | $33.53 | $34.19 | $34.19 | 424,630 |
| 2024-01-23 | $34.59 | $34.65 | $33.50 | $34.41 | $34.41 | 459,930 |
| 2024-01-22 | $32.92 | $34.29 | $32.73 | $33.93 | $33.93 | 707,034 |
| 2024-01-19 | $32.94 | $33.10 | $32.40 | $32.74 | $32.74 | 389,916 |
| 2024-01-18 | $33.05 | $33.11 | $32.25 | $32.78 | $32.78 | 461,738 |
| 2024-01-17 | $33.13 | $33.64 | $32.15 | $32.57 | $32.57 | 477,994 |
| 2024-01-16 | $33.92 | $34.61 | $33.50 | $33.89 | $33.89 | 350,296 |
| 2024-01-12 | $34.88 | $35.17 | $33.70 | $34.17 | $34.17 | 325,080 |
| 2024-01-11 | $35.01 | $35.01 | $33.95 | $34.33 | $34.33 | 487,676 |
| 2024-01-10 | $34.76 | $35.31 | $34.71 | $35.27 | $35.27 | 351,770 |
| 2024-01-09 | $35.30 | $35.89 | $34.77 | $34.85 | $34.85 | 357,488 |
| 2024-01-08 | $33.91 | $36.04 | $33.74 | $35.92 | $35.92 | 406,206 |
| 2024-01-05 | $33.72 | $34.29 | $33.24 | $33.87 | $33.87 | 389,947 |
| 2024-01-04 | $34.34 | $34.77 | $33.36 | $34.12 | $34.12 | 507,003 |
| 2024-01-03 | $36.00 | $36.11 | $33.71 | $33.83 | $33.83 | 607,073 |
| 2024-01-02 | $37.46 | $38.15 | $36.93 | $37.33 | $37.33 | 341,836 |
| 2023-12-29 | $38.67 | $38.73 | $37.54 | $37.63 | $37.63 | 284,879 |
| 2023-12-28 | $38.20 | $39.25 | $38.20 | $38.86 | $38.86 | 211,874 |
| 2023-12-27 | $38.93 | $39.02 | $38.32 | $38.35 | $38.35 | 261,534 |
| 2023-12-26 | $39.33 | $39.77 | $38.69 | $38.78 | $38.78 | 224,912 |
| 2023-12-22 | $39.14 | $39.98 | $38.51 | $39.22 | $39.22 | 308,884 |
| 2023-12-21 | $38.35 | $39.28 | $38.10 | $38.96 | $38.96 | 430,134 |
| 2023-12-20 | $38.49 | $39.38 | $37.70 | $37.93 | $37.93 | 528,779 |
| 2023-12-19 | $37.73 | $38.53 | $37.32 | $38.44 | $38.44 | 516,212 |
| 2023-12-18 | $38.18 | $39.01 | $37.14 | $37.32 | $37.32 | 550,974 |
| 2023-12-15 | $39.47 | $39.82 | $37.49 | $38.26 | $38.26 | 3,760,658 |
| 2023-12-14 | $38.61 | $39.33 | $37.48 | $39.18 | $39.18 | 1,071,958 |
| 2023-12-13 | $36.45 | $37.90 | $35.12 | $37.73 | $37.73 | 640,412 |
| 2023-12-12 | $34.62 | $36.50 | $34.17 | $36.33 | $36.33 | 834,890 |
| 2023-12-11 | $34.78 | $35.45 | $34.44 | $34.45 | $34.45 | 544,593 |
| 2023-12-08 | $34.84 | $35.61 | $34.63 | $34.98 | $34.98 | 460,955 |
| 2023-12-07 | $33.78 | $35.16 | $33.17 | $35.15 | $35.15 | 463,133 |
| 2023-12-06 | $33.93 | $34.74 | $33.58 | $33.77 | $33.77 | 582,297 |
| 2023-12-05 | $35.07 | $35.10 | $32.91 | $33.49 | $33.49 | 759,958 |
| 2023-12-04 | $33.80 | $35.11 | $33.80 | $35.08 | $35.08 | 718,117 |
| 2023-12-01 | $33.15 | $33.91 | $32.49 | $33.79 | $33.79 | 1,040,528 |
| 2023-11-30 | $34.70 | $35.01 | $33.11 | $33.36 | $33.36 | 556,767 |
| 2023-11-29 | $34.87 | $35.62 | $34.36 | $34.72 | $34.72 | 498,193 |
| 2023-11-28 | $34.36 | $35.15 | $34.25 | $34.61 | $34.61 | 545,930 |
| 2023-11-27 | $33.28 | $34.62 | $33.23 | $34.51 | $34.51 | 610,155 |
| 2023-11-24 | $33.44 | $34.21 | $33.44 | $33.77 | $33.77 | 140,725 |
| 2023-11-22 | $32.92 | $33.76 | $32.86 | $33.62 | $33.62 | 427,973 |
| 2023-11-21 | $32.85 | $32.85 | $32.09 | $32.47 | $32.47 | 404,877 |
| 2023-11-20 | $33.00 | $33.39 | $32.60 | $33.00 | $33.00 | 576,997 |
| 2023-11-17 | $33.64 | $33.90 | $32.75 | $33.11 | $33.11 | 599,755 |
| 2023-11-16 | $33.07 | $33.87 | $32.99 | $33.48 | $33.48 | 495,547 |
| 2023-11-15 | $32.98 | $34.53 | $32.98 | $33.42 | $33.42 | 480,369 |
| 2023-11-14 | $31.83 | $33.63 | $31.66 | $33.06 | $33.06 | 683,666 |
| 2023-11-13 | $30.56 | $31.04 | $29.94 | $30.77 | $30.77 | 394,173 |
| 2023-11-10 | $30.30 | $31.24 | $29.92 | $30.76 | $30.76 | 571,029 |
| 2023-11-09 | $31.09 | $31.15 | $29.86 | $30.24 | $30.24 | 637,465 |
| 2023-11-08 | $30.98 | $31.68 | $29.98 | $30.92 | $30.92 | 1,082,588 |
| 2023-11-07 | $29.36 | $30.81 | $29.23 | $30.79 | $30.79 | 892,917 |
| 2023-11-06 | $30.41 | $30.64 | $28.72 | $29.51 | $29.51 | 1,152,383 |
| 2023-11-03 | $29.82 | $31.61 | $29.71 | $30.44 | $30.44 | 1,775,953 |
| 2023-11-02 | $30.25 | $32.53 | $28.76 | $29.24 | $29.24 | 2,554,961 |
| 2023-11-01 | $35.36 | $35.78 | $34.99 | $35.77 | $35.77 | 635,163 |
| 2023-10-31 | $35.50 | $36.74 | $35.34 | $35.54 | $35.54 | 751,704 |
| 2023-10-30 | $35.69 | $35.69 | $33.93 | $35.30 | $35.30 | 511,452 |
| 2023-10-27 | $35.72 | $35.74 | $34.38 | $34.85 | $34.85 | 595,204 |
| 2023-10-26 | $35.72 | $36.21 | $34.57 | $35.57 | $35.57 | 709,348 |
| 2023-10-25 | $36.57 | $36.72 | $35.21 | $35.72 | $35.72 | 615,224 |
| 2023-10-24 | $38.39 | $38.66 | $37.15 | $37.22 | $37.22 | 711,856 |
| 2023-10-23 | $39.45 | $39.81 | $38.07 | $38.07 | $38.07 | 490,062 |
| 2023-10-20 | $40.11 | $40.54 | $39.22 | $39.63 | $39.63 | 451,307 |
| 2023-10-19 | $41.15 | $41.87 | $39.91 | $40.05 | $40.05 | 421,603 |
| 2023-10-18 | $41.97 | $42.26 | $40.99 | $41.16 | $41.16 | 627,141 |
| 2023-10-17 | $41.93 | $43.73 | $41.86 | $42.39 | $42.39 | 628,432 |
| 2023-10-16 | $42.47 | $43.31 | $41.85 | $42.25 | $42.25 | 533,818 |
| 2023-10-13 | $42.99 | $43.55 | $42.07 | $42.14 | $42.14 | 435,772 |
| 2023-10-12 | $44.69 | $44.69 | $42.89 | $42.96 | $42.96 | 407,683 |
| 2023-10-11 | $44.85 | $45.85 | $44.00 | $44.71 | $44.71 | 596,091 |
| 2023-10-10 | $43.82 | $46.05 | $43.72 | $45.81 | $45.81 | 756,902 |
| 2023-10-09 | $42.95 | $44.29 | $42.86 | $43.80 | $43.80 | 330,564 |
| 2023-10-06 | $43.27 | $43.72 | $42.58 | $43.24 | $43.24 | 357,045 |
| 2023-10-05 | $43.58 | $45.13 | $42.66 | $43.69 | $43.69 | 449,479 |
| 2023-10-04 | $44.51 | $44.67 | $43.66 | $43.94 | $43.94 | 636,882 |
| 2023-10-03 | $44.60 | $45.38 | $44.29 | $44.41 | $44.41 | 486,674 |
| 2023-10-02 | $44.95 | $45.95 | $44.13 | $45.16 | $45.16 | 601,347 |
| 2023-09-29 | $45.83 | $46.48 | $44.54 | $45.04 | $45.04 | 547,073 |
| 2023-09-28 | $44.57 | $46.33 | $44.08 | $45.27 | $45.27 | 968,898 |
| 2023-09-27 | $45.71 | $45.99 | $44.05 | $44.60 | $44.60 | 553,787 |
| 2023-09-26 | $47.13 | $47.28 | $45.32 | $45.58 | $45.58 | 826,545 |
| 2023-09-25 | $49.80 | $49.94 | $47.97 | $48.50 | $48.50 | 557,512 |
| 2023-09-22 | $51.24 | $52.08 | $49.52 | $49.82 | $49.82 | 488,611 |
| 2023-09-21 | $53.37 | $53.37 | $50.83 | $51.06 | $51.06 | 684,176 |
| 2023-09-20 | $55.04 | $55.58 | $53.80 | $53.84 | $53.84 | 357,003 |
| 2023-09-19 | $53.79 | $56.05 | $53.79 | $54.86 | $54.86 | 635,894 |
| 2023-09-18 | $55.30 | $55.30 | $53.38 | $53.85 | $53.85 | 679,993 |
| 2023-09-15 | $54.31 | $56.06 | $53.88 | $55.55 | $55.55 | 8,968,798 |
| 2023-09-14 | $54.18 | $55.00 | $53.49 | $54.23 | $54.23 | 473,949 |
| 2023-09-13 | $53.46 | $55.32 | $53.46 | $53.94 | $53.94 | 719,458 |
| 2023-09-12 | $54.55 | $55.11 | $53.02 | $53.42 | $53.42 | 508,929 |
| 2023-09-11 | $53.86 | $56.03 | $53.86 | $54.67 | $54.67 | 772,114 |
| 2023-09-08 | $55.51 | $56.06 | $53.58 | $53.67 | $53.67 | 834,423 |
| 2023-09-07 | $58.44 | $58.44 | $55.05 | $55.53 | $55.53 | 586,491 |
| 2023-09-06 | $59.07 | $59.59 | $58.26 | $58.98 | $58.98 | 449,863 |
| 2023-09-05 | $56.95 | $61.44 | $56.80 | $59.22 | $59.22 | 929,241 |
| 2023-09-01 | $57.12 | $57.70 | $56.59 | $57.04 | $57.04 | 349,360 |
| 2023-08-31 | $57.79 | $58.08 | $56.65 | $56.86 | $56.86 | 323,981 |
| 2023-08-30 | $57.64 | $58.33 | $57.17 | $57.58 | $57.58 | 496,637 |
| 2023-08-29 | $57.04 | $57.98 | $56.52 | $57.59 | $57.59 | 403,889 |
| 2023-08-28 | $58.05 | $58.90 | $56.60 | $56.83 | $56.83 | 349,391 |
| 2023-08-25 | $56.11 | $58.27 | $56.02 | $57.89 | $57.89 | 462,071 |
| 2023-08-24 | $56.76 | $57.03 | $55.66 | $55.97 | $55.97 | 401,516 |
| 2023-08-23 | $57.61 | $57.82 | $56.64 | $56.85 | $56.85 | 265,937 |
| 2023-08-22 | $58.21 | $58.25 | $57.31 | $57.61 | $57.61 | 339,526 |
| 2023-08-21 | $58.44 | $58.86 | $57.58 | $57.94 | $57.94 | 530,131 |
| 2023-08-18 | $60.33 | $61.14 | $58.36 | $58.47 | $58.47 | 438,235 |
| 2023-08-17 | $63.45 | $63.80 | $61.12 | $61.17 | $61.17 | 515,687 |
| 2023-08-16 | $64.20 | $65.18 | $63.38 | $63.44 | $63.44 | 340,533 |
| 2023-08-15 | $66.16 | $66.65 | $64.54 | $64.68 | $64.68 | 231,168 |
| 2023-08-14 | $66.37 | $66.48 | $65.48 | $66.30 | $66.30 | 205,844 |
| 2023-08-11 | $63.92 | $66.60 | $63.92 | $66.45 | $66.45 | 244,552 |
| 2023-08-10 | $65.82 | $65.96 | $63.71 | $64.20 | $64.20 | 314,574 |
| 2023-08-09 | $64.05 | $65.55 | $63.81 | $65.46 | $65.46 | 340,857 |
| 2023-08-08 | $65.00 | $65.00 | $63.81 | $64.32 | $64.32 | 299,822 |
| 2023-08-07 | $65.26 | $66.16 | $63.55 | $65.27 | $65.27 | 320,979 |
| 2023-08-04 | $63.88 | $65.29 | $62.00 | $64.98 | $64.98 | 454,373 |
| 2023-08-03 | $64.15 | $64.94 | $63.11 | $63.88 | $63.88 | 345,150 |
| 2023-08-02 | $62.76 | $65.01 | $62.27 | $64.58 | $64.58 | 1,427,681 |
| 2023-08-01 | $63.04 | $63.04 | $61.61 | $61.70 | $61.70 | 649,232 |
| 2023-07-31 | $62.96 | $63.88 | $62.84 | $63.15 | $63.15 | 643,814 |
| 2023-07-28 | $62.46 | $63.45 | $62.29 | $62.96 | $62.96 | 465,316 |
| 2023-07-27 | $63.28 | $63.40 | $61.63 | $61.73 | $61.73 | 478,604 |
| 2023-07-26 | $62.48 | $63.24 | $61.82 | $62.26 | $62.26 | 388,091 |
| 2023-07-25 | $62.09 | $63.29 | $62.09 | $62.56 | $62.56 | 575,344 |
| 2023-07-24 | $63.33 | $63.89 | $61.74 | $62.21 | $62.21 | 291,430 |
| 2023-07-21 | $62.87 | $64.01 | $62.24 | $63.18 | $63.18 | 624,780 |
| 2023-07-20 | $65.30 | $65.53 | $62.79 | $62.87 | $62.87 | 660,696 |
| 2023-07-19 | $68.03 | $69.32 | $66.99 | $67.42 | $67.42 | 956,997 |
| 2023-07-18 | $71.00 | $71.11 | $66.20 | $67.48 | $67.48 | 705,614 |
| 2023-07-17 | $72.03 | $72.58 | $71.25 | $71.35 | $71.35 | 319,628 |
| 2023-07-14 | $73.13 | $73.52 | $72.12 | $72.37 | $72.37 | 461,731 |
| 2023-07-13 | $74.36 | $75.07 | $73.25 | $73.38 | $73.38 | 561,239 |
| 2023-07-12 | $74.20 | $74.62 | $73.31 | $73.35 | $73.35 | 209,864 |
| 2023-07-11 | $72.47 | $74.01 | $71.82 | $73.12 | $73.12 | 218,140 |
| 2023-07-10 | $70.59 | $72.43 | $69.89 | $72.34 | $72.34 | 259,092 |
| 2023-07-07 | $70.62 | $71.51 | $70.40 | $70.78 | $70.78 | 202,255 |
| 2023-07-06 | $71.51 | $72.04 | $69.92 | $70.25 | $70.25 | 228,454 |
| 2023-07-05 | $72.60 | $73.41 | $71.91 | $72.40 | $72.40 | 203,760 |
| 2023-07-03 | $73.15 | $73.21 | $72.25 | $72.96 | $72.96 | 101,557 |
| 2023-06-30 | $73.62 | $75.05 | $72.71 | $73.67 | $73.67 | 340,645 |
| 2023-06-29 | $70.51 | $73.06 | $70.51 | $73.01 | $73.01 | 318,885 |
| 2023-06-28 | $69.08 | $70.73 | $68.44 | $70.73 | $70.73 | 234,743 |
| 2023-06-27 | $69.61 | $70.19 | $68.90 | $69.14 | $69.14 | 295,229 |
| 2023-06-26 | $69.87 | $70.94 | $69.51 | $69.63 | $69.63 | 200,308 |
| 2023-06-23 | $70.12 | $71.25 | $69.93 | $70.11 | $70.11 | 1,020,037 |
| 2023-06-22 | $70.80 | $71.09 | $69.75 | $71.09 | $71.09 | 221,724 |
| 2023-06-21 | $72.94 | $73.03 | $70.70 | $70.80 | $70.80 | 375,784 |
| 2023-06-20 | $71.12 | $74.06 | $70.85 | $73.38 | $73.38 | 335,661 |
| 2023-06-16 | $73.29 | $73.29 | $71.40 | $71.69 | $71.69 | 877,438 |
| 2023-06-15 | $72.82 | $73.91 | $72.28 | $72.32 | $72.32 | 420,302 |
| 2023-06-14 | $72.45 | $73.28 | $71.71 | $72.22 | $72.22 | 356,783 |
| 2023-06-13 | $73.05 | $73.72 | $72.10 | $72.45 | $72.45 | 395,438 |
| 2023-06-12 | $72.25 | $73.71 | $71.55 | $72.34 | $72.34 | 307,701 |
| 2023-06-09 | $73.68 | $74.09 | $72.16 | $72.24 | $72.24 | 211,803 |
| 2023-06-08 | $75.35 | $75.35 | $73.02 | $73.52 | $73.52 | 423,012 |
| 2023-06-07 | $75.00 | $77.14 | $74.62 | $75.94 | $75.94 | 470,260 |
| 2023-06-06 | $73.03 | $75.14 | $73.03 | $74.46 | $74.46 | 419,308 |
| 2023-06-05 | $73.30 | $74.13 | $72.63 | $73.37 | $73.37 | 322,669 |
| 2023-06-02 | $73.75 | $74.41 | $73.02 | $73.98 | $73.98 | 328,760 |
| 2023-06-01 | $73.41 | $73.72 | $71.77 | $72.92 | $72.92 | 235,827 |
| 2023-05-31 | $75.02 | $75.87 | $72.88 | $73.42 | $73.42 | 515,776 |
| 2023-05-30 | $74.10 | $75.68 | $74.10 | $75.32 | $75.32 | 300,227 |
| 2023-05-26 | $72.52 | $74.19 | $71.82 | $73.68 | $73.68 | 203,095 |
| 2023-05-25 | $72.92 | $73.29 | $71.50 | $72.66 | $72.66 | 200,662 |
| 2023-05-24 | $71.50 | $73.74 | $71.11 | $73.06 | $73.06 | 370,026 |
| 2023-05-23 | $74.33 | $76.15 | $71.19 | $72.02 | $72.02 | 455,030 |
| 2023-05-22 | $73.13 | $75.03 | $72.47 | $74.65 | $74.65 | 398,997 |
| 2023-05-19 | $73.85 | $74.93 | $72.49 | $73.36 | $73.36 | 664,116 |
| 2023-05-18 | $71.89 | $73.69 | $71.04 | $73.25 | $73.25 | 395,632 |
| 2023-05-17 | $70.61 | $72.68 | $69.70 | $72.24 | $72.24 | 344,757 |
| 2023-05-16 | $68.92 | $70.86 | $68.85 | $70.21 | $70.21 | 278,781 |
| 2023-05-15 | $71.14 | $71.15 | $69.76 | $70.03 | $70.03 | 426,923 |
| 2023-05-12 | $67.94 | $71.25 | $67.90 | $70.95 | $70.95 | 674,219 |
| 2023-05-11 | $66.86 | $67.96 | $65.44 | $67.85 | $67.85 | 323,024 |
| 2023-05-10 | $66.84 | $67.60 | $66.21 | $67.06 | $67.06 | 379,884 |
| 2023-05-09 | $64.36 | $65.77 | $64.35 | $65.45 | $65.45 | 332,697 |
| 2023-05-08 | $65.87 | $65.87 | $64.32 | $65.00 | $65.00 | 437,022 |
| 2023-05-05 | $66.47 | $66.47 | $64.88 | $65.82 | $65.82 | 458,642 |
| 2023-05-04 | $66.84 | $67.00 | $64.72 | $65.24 | $65.24 | 514,760 |
| 2023-05-03 | $62.74 | $67.95 | $62.00 | $66.94 | $66.94 | 1,063,463 |
| 2023-05-02 | $61.02 | $62.09 | $58.35 | $58.46 | $58.46 | 643,489 |
| 2023-05-01 | $60.80 | $62.02 | $60.35 | $61.47 | $61.47 | 462,467 |
| 2023-04-28 | $59.55 | $61.43 | $59.44 | $60.77 | $60.77 | 301,981 |
| 2023-04-27 | $59.30 | $59.91 | $56.74 | $59.88 | $59.88 | 280,697 |
| 2023-04-26 | $60.70 | $60.76 | $59.07 | $59.12 | $59.12 | 243,554 |
| 2023-04-25 | $61.54 | $61.93 | $60.43 | $60.63 | $60.63 | 467,568 |
| 2023-04-24 | $62.25 | $62.78 | $61.39 | $62.38 | $62.38 | 303,521 |
| 2023-04-21 | $59.48 | $62.66 | $58.81 | $62.25 | $62.25 | 482,965 |
| 2023-04-20 | $58.75 | $59.61 | $58.32 | $59.05 | $59.05 | 362,138 |
| 2023-04-19 | $57.39 | $59.75 | $57.19 | $59.35 | $59.35 | 298,513 |
| 2023-04-18 | $59.54 | $59.65 | $57.33 | $57.88 | $57.88 | 291,409 |
| 2023-04-17 | $59.83 | $59.83 | $58.83 | $58.88 | $58.88 | 320,185 |
| 2023-04-14 | $61.35 | $61.50 | $59.19 | $59.70 | $59.70 | 322,226 |
| 2023-04-13 | $60.84 | $61.75 | $60.58 | $61.47 | $61.47 | 280,506 |
| 2023-04-12 | $61.35 | $62.00 | $60.21 | $60.40 | $60.40 | 499,230 |
| 2023-04-11 | $59.72 | $60.65 | $59.51 | $60.41 | $60.41 | 403,302 |
| 2023-04-10 | $58.07 | $59.39 | $57.63 | $59.35 | $59.35 | 193,455 |
| 2023-04-06 | $58.08 | $59.12 | $57.09 | $58.71 | $58.71 | 388,139 |
| 2023-04-05 | $58.14 | $58.54 | $57.29 | $57.96 | $57.96 | 260,313 |
| 2023-04-04 | $58.34 | $58.71 | $57.49 | $58.46 | $58.46 | 321,320 |
| 2023-04-03 | $58.53 | $58.69 | $57.09 | $57.99 | $57.99 | 312,344 |
| 2023-03-31 | $56.90 | $58.75 | $56.22 | $58.67 | $58.67 | 365,140 |
| 2023-03-30 | $56.12 | $56.39 | $55.11 | $56.36 | $56.36 | 315,656 |
| 2023-03-29 | $55.18 | $55.56 | $54.59 | $55.52 | $55.52 | 410,708 |
| 2023-03-28 | $55.80 | $56.06 | $53.91 | $54.28 | $54.28 | 382,850 |
| 2023-03-27 | $55.49 | $56.67 | $55.04 | $56.24 | $56.24 | 512,528 |
| 2023-03-24 | $55.50 | $55.54 | $54.52 | $54.92 | $54.92 | 366,011 |
| 2023-03-23 | $56.29 | $57.65 | $55.34 | $56.02 | $56.02 | 305,400 |
| 2023-03-22 | $58.70 | $58.95 | $55.73 | $55.77 | $55.77 | 670,294 |
| 2023-03-21 | $57.05 | $59.49 | $56.65 | $58.79 | $58.79 | 736,714 |
| 2023-03-20 | $55.87 | $57.04 | $55.02 | $56.53 | $56.53 | 358,454 |
| 2023-03-17 | $57.15 | $57.39 | $55.45 | $55.60 | $55.60 | 811,798 |
| 2023-03-16 | $54.68 | $57.13 | $54.28 | $56.97 | $56.97 | 478,316 |
| 2023-03-15 | $53.13 | $55.41 | $51.77 | $55.26 | $55.26 | 496,074 |
| 2023-03-14 | $53.06 | $54.56 | $52.45 | $54.04 | $54.04 | 661,438 |
| 2023-03-13 | $50.72 | $52.48 | $50.00 | $52.16 | $52.16 | 390,651 |
| 2023-03-10 | $52.61 | $52.84 | $50.62 | $51.51 | $51.51 | 580,579 |
| 2023-03-09 | $55.79 | $56.36 | $52.68 | $52.93 | $52.93 | 433,453 |
| 2023-03-08 | $53.77 | $56.08 | $53.77 | $55.83 | $55.83 | 462,872 |
| 2023-03-07 | $54.76 | $55.62 | $53.60 | $53.70 | $53.70 | 304,476 |
| 2023-03-06 | $56.61 | $57.24 | $54.62 | $54.72 | $54.72 | 370,008 |
| 2023-03-03 | $57.27 | $57.86 | $56.13 | $56.46 | $56.46 | 504,835 |
| 2023-03-02 | $56.16 | $58.25 | $54.56 | $57.44 | $57.44 | 727,260 |
| 2023-03-01 | $55.55 | $59.19 | $55.55 | $57.14 | $57.14 | 1,251,170 |
| 2023-02-28 | $52.67 | $55.11 | $52.37 | $54.44 | $54.44 | 858,361 |
| 2023-02-27 | $55.09 | $55.09 | $52.16 | $52.96 | $52.96 | 429,796 |
| 2023-02-24 | $51.92 | $53.19 | $51.64 | $52.98 | $52.98 | 390,755 |
| 2023-02-23 | $53.86 | $53.99 | $52.54 | $53.31 | $53.31 | 356,454 |
| 2023-02-22 | $52.18 | $53.60 | $51.59 | $53.15 | $53.15 | 449,148 |
| 2023-02-21 | $53.00 | $53.37 | $51.51 | $51.63 | $51.63 | 450,259 |
| 2023-02-17 | $54.53 | $54.53 | $52.98 | $54.01 | $54.01 | 303,769 |
| 2023-02-16 | $53.96 | $56.02 | $53.29 | $54.43 | $54.43 | 381,973 |
| 2023-02-15 | $52.26 | $55.31 | $52.05 | $55.25 | $55.25 | 551,095 |
| 2023-02-14 | $53.39 | $54.46 | $52.20 | $52.43 | $52.43 | 472,844 |
| 2023-02-13 | $54.93 | $55.52 | $53.98 | $54.19 | $54.19 | 360,699 |
| 2023-02-10 | $53.73 | $55.40 | $53.20 | $55.10 | $55.10 | 407,032 |
| 2023-02-09 | $58.13 | $58.37 | $54.12 | $54.22 | $54.22 | 457,389 |
| 2023-02-08 | $57.55 | $58.06 | $56.80 | $57.46 | $57.46 | 299,617 |
| 2023-02-07 | $55.36 | $58.47 | $54.52 | $58.26 | $58.26 | 451,641 |
| 2023-02-06 | $56.75 | $56.93 | $55.25 | $55.38 | $55.38 | 265,210 |
| 2023-02-03 | $59.03 | $59.96 | $56.90 | $57.33 | $57.33 | 437,545 |
| 2023-02-02 | $57.61 | $60.45 | $57.04 | $60.43 | $60.43 | 842,808 |
| 2023-02-01 | $55.12 | $57.41 | $54.99 | $57.05 | $57.05 | 508,711 |
| 2023-01-31 | $55.25 | $56.02 | $55.09 | $55.47 | $55.47 | 457,815 |
| 2023-01-30 | $56.67 | $57.17 | $55.00 | $55.09 | $55.09 | 528,015 |
| 2023-01-27 | $56.09 | $57.67 | $55.95 | $57.54 | $57.54 | 358,292 |
| 2023-01-26 | $55.00 | $55.92 | $54.61 | $55.80 | $55.80 | 315,303 |
| 2023-01-25 | $52.44 | $54.53 | $51.82 | $54.45 | $54.45 | 363,022 |
| 2023-01-24 | $57.29 | $58.31 | $52.79 | $52.95 | $52.95 | 416,183 |
| 2023-01-23 | $56.25 | $58.08 | $56.00 | $57.81 | $57.81 | 414,655 |
| 2023-01-20 | $56.18 | $56.64 | $54.38 | $56.00 | $56.00 | 461,131 |
| 2023-01-19 | $54.46 | $56.31 | $53.17 | $55.88 | $55.88 | 483,646 |
| 2023-01-18 | $58.05 | $58.65 | $54.83 | $54.86 | $54.86 | 521,375 |
| 2023-01-17 | $56.91 | $57.78 | $56.05 | $57.59 | $57.59 | 716,403 |
| 2023-01-13 | $54.98 | $57.35 | $54.97 | $57.06 | $57.06 | 356,169 |
| 2023-01-12 | $55.31 | $55.80 | $53.67 | $55.48 | $55.48 | 309,320 |
| 2023-01-11 | $55.00 | $56.35 | $54.67 | $54.96 | $54.96 | 290,116 |
| 2023-01-10 | $53.59 | $54.79 | $53.58 | $54.53 | $54.53 | 329,441 |
| 2023-01-09 | $53.07 | $54.51 | $52.18 | $53.84 | $53.84 | 675,031 |
| 2023-01-06 | $52.21 | $52.76 | $50.64 | $52.33 | $52.33 | 593,651 |
| 2023-01-05 | $52.66 | $53.24 | $50.59 | $51.89 | $51.89 | 601,048 |
| 2023-01-04 | $52.20 | $53.11 | $51.19 | $53.03 | $53.03 | 429,667 |
| 2023-01-03 | $51.00 | $51.89 | $49.83 | $51.54 | $51.54 | 528,339 |
| 2022-12-30 | $48.59 | $50.77 | $48.37 | $50.42 | $50.42 | 363,770 |
| 2022-12-29 | $47.49 | $49.33 | $47.04 | $49.17 | $49.17 | 439,962 |
| 2022-12-28 | $47.22 | $47.29 | $46.14 | $46.90 | $46.90 | 539,311 |
| 2022-12-27 | $48.28 | $48.28 | $46.77 | $47.05 | $47.05 | 385,911 |
| 2022-12-23 | $48.27 | $48.91 | $47.72 | $48.44 | $48.44 | 364,548 |
| 2022-12-22 | $48.45 | $48.60 | $47.32 | $48.36 | $48.36 | 460,813 |
| 2022-12-21 | $48.77 | $50.00 | $48.39 | $49.07 | $49.07 | 521,777 |
| 2022-12-20 | $46.85 | $48.52 | $46.11 | $48.14 | $48.14 | 596,462 |
| 2022-12-19 | $48.45 | $48.45 | $46.42 | $47.00 | $47.00 | 652,289 |
| 2022-12-16 | $47.61 | $49.11 | $47.08 | $48.74 | $48.74 | 2,328,981 |
| 2022-12-15 | $48.40 | $49.36 | $47.58 | $48.44 | $48.44 | 520,682 |
| 2022-12-14 | $49.52 | $51.07 | $48.73 | $49.25 | $49.25 | 434,853 |
| 2022-12-13 | $51.43 | $52.81 | $49.02 | $50.02 | $50.02 | 773,966 |
| 2022-12-12 | $47.98 | $49.83 | $47.32 | $49.07 | $49.07 | 820,879 |
| 2022-12-09 | $47.70 | $48.37 | $47.03 | $47.54 | $47.54 | 513,953 |
| 2022-12-08 | $48.44 | $49.68 | $47.55 | $48.12 | $48.12 | 713,477 |
| 2022-12-07 | $47.32 | $48.60 | $46.20 | $48.14 | $48.14 | 757,847 |
| 2022-12-06 | $49.08 | $49.08 | $46.72 | $47.30 | $47.30 | 516,221 |
| 2022-12-05 | $50.53 | $50.57 | $48.10 | $49.45 | $49.45 | 1,036,055 |
| 2022-12-02 | $50.89 | $52.65 | $50.05 | $50.84 | $50.84 | 703,772 |
| 2022-12-01 | $51.41 | $52.01 | $49.86 | $50.96 | $50.96 | 561,491 |
| 2022-11-30 | $48.12 | $51.87 | $46.74 | $51.61 | $51.61 | 986,694 |
| 2022-11-29 | $48.58 | $49.90 | $47.72 | $48.06 | $48.06 | 792,515 |
| 2022-11-28 | $51.46 | $51.92 | $48.43 | $48.63 | $48.63 | 797,645 |
| 2022-11-25 | $51.08 | $52.44 | $51.00 | $52.05 | $52.05 | 139,024 |
| 2022-11-23 | $52.52 | $53.73 | $50.79 | $51.05 | $51.05 | 442,863 |
| 2022-11-22 | $52.20 | $52.47 | $50.78 | $52.28 | $52.28 | 366,397 |
| 2022-11-21 | $52.09 | $52.88 | $51.35 | $52.20 | $52.20 | 459,012 |
| 2022-11-18 | $54.09 | $54.20 | $52.50 | $52.64 | $52.64 | 407,128 |
| 2022-11-17 | $53.20 | $53.78 | $51.80 | $53.13 | $53.13 | 509,414 |
| 2022-11-16 | $55.66 | $55.86 | $54.02 | $54.11 | $54.11 | 642,962 |
| 2022-11-15 | $52.17 | $56.29 | $51.55 | $55.85 | $55.85 | 896,528 |
| 2022-11-14 | $52.43 | $52.99 | $50.30 | $50.85 | $50.85 | 720,123 |
| 2022-11-11 | $50.34 | $53.19 | $50.01 | $52.61 | $52.61 | 979,384 |
| 2022-11-10 | $48.61 | $50.52 | $48.10 | $50.50 | $50.50 | 924,694 |
| 2022-11-09 | $48.20 | $48.68 | $46.19 | $46.24 | $46.24 | 842,937 |
| 2022-11-08 | $49.05 | $50.34 | $47.34 | $48.37 | $48.37 | 1,219,183 |
| 2022-11-07 | $52.25 | $52.86 | $48.51 | $48.98 | $48.98 | 1,301,308 |
| 2022-11-04 | $53.97 | $54.40 | $51.31 | $51.77 | $51.77 | 1,043,800 |
| 2022-11-03 | $48.86 | $54.71 | $48.52 | $53.88 | $53.88 | 1,922,588 |
| 2022-11-02 | $55.86 | $58.76 | $48.95 | $50.00 | $50.00 | 5,826,065 |
| 2022-11-01 | $78.80 | $78.80 | $75.78 | $76.36 | $76.36 | 377,235 |
| 2022-10-31 | $77.63 | $78.45 | $76.58 | $77.32 | $77.32 | 538,595 |
| 2022-10-28 | $76.31 | $78.23 | $75.09 | $77.96 | $77.96 | 385,478 |
| 2022-10-27 | $78.23 | $78.77 | $76.21 | $76.31 | $76.31 | 289,089 |
| 2022-10-26 | $78.30 | $80.37 | $77.50 | $77.55 | $77.55 | 306,892 |
| 2022-10-25 | $75.17 | $78.44 | $75.03 | $78.40 | $78.40 | 414,430 |
| 2022-10-24 | $75.13 | $75.23 | $73.84 | $74.75 | $74.75 | 256,396 |
| 2022-10-21 | $74.65 | $75.15 | $72.70 | $74.81 | $74.81 | 264,032 |
| 2022-10-20 | $75.50 | $77.19 | $74.51 | $74.86 | $74.86 | 338,080 |
| 2022-10-19 | $78.00 | $78.06 | $75.30 | $75.66 | $75.66 | 268,965 |
| 2022-10-18 | $79.69 | $81.76 | $78.43 | $79.03 | $79.03 | 324,813 |
| 2022-10-17 | $74.68 | $78.29 | $74.34 | $77.88 | $77.88 | 421,583 |
| 2022-10-14 | $77.01 | $77.64 | $73.22 | $73.26 | $73.26 | 475,570 |
| 2022-10-13 | $73.82 | $76.39 | $72.70 | $76.16 | $76.16 | 1,303,469 |
| 2022-10-12 | $78.02 | $78.24 | $75.13 | $75.24 | $75.24 | 534,505 |
| 2022-10-11 | $78.84 | $79.90 | $77.20 | $78.16 | $78.16 | 485,257 |
| 2022-10-10 | $81.45 | $81.77 | $78.33 | $78.96 | $78.96 | 563,095 |
| 2022-10-07 | $84.81 | $85.75 | $81.39 | $81.47 | $81.47 | 374,807 |
| 2022-10-06 | $86.80 | $87.89 | $85.25 | $85.77 | $85.77 | 256,704 |
| 2022-10-05 | $88.01 | $88.45 | $85.73 | $86.72 | $86.72 | 585,111 |
| 2022-10-04 | $91.21 | $91.99 | $89.67 | $89.70 | $89.70 | 414,576 |
| 2022-10-03 | $87.48 | $90.59 | $86.76 | $90.03 | $90.03 | 423,158 |
| 2022-09-30 | $87.99 | $90.68 | $86.91 | $87.03 | $87.03 | 372,865 |
| 2022-09-29 | $88.11 | $88.81 | $87.04 | $87.84 | $87.84 | 367,822 |
| 2022-09-28 | $85.19 | $89.69 | $84.75 | $89.24 | $89.24 | 510,066 |
| 2022-09-27 | $86.31 | $87.80 | $83.78 | $84.23 | $84.23 | 321,562 |
| 2022-09-26 | $86.04 | $87.11 | $84.00 | $85.42 | $85.42 | 350,039 |
| 2022-09-23 | $85.58 | $87.42 | $84.86 | $86.56 | $86.56 | 356,871 |
| 2022-09-22 | $90.41 | $90.41 | $86.02 | $86.30 | $86.30 | 519,855 |
| 2022-09-21 | $90.69 | $93.38 | $89.42 | $90.82 | $90.82 | 616,894 |
| 2022-09-20 | $91.50 | $92.55 | $88.44 | $89.92 | $89.92 | 671,329 |
| 2022-09-19 | $94.03 | $94.92 | $90.86 | $92.98 | $92.98 | 441,413 |
| 2022-09-16 | $96.89 | $98.34 | $94.78 | $95.27 | $95.27 | 730,105 |
| 2022-09-15 | $96.74 | $97.70 | $95.43 | $95.76 | $95.76 | 326,090 |
| 2022-09-14 | $97.96 | $98.64 | $96.28 | $97.37 | $97.37 | 557,637 |
| 2022-09-13 | $101.69 | $102.72 | $98.00 | $98.11 | $98.11 | 472,797 |
| 2022-09-12 | $105.89 | $106.68 | $102.63 | $103.50 | $103.50 | 296,265 |
| 2022-09-09 | $103.44 | $105.96 | $103.05 | $105.35 | $105.35 | 290,102 |
| 2022-09-08 | $101.23 | $103.11 | $99.72 | $101.82 | $101.82 | 345,509 |
| 2022-09-07 | $99.27 | $102.14 | $99.15 | $101.73 | $101.73 | 346,227 |
| 2022-09-06 | $99.66 | $100.36 | $98.50 | $99.26 | $99.26 | 270,866 |
| 2022-09-02 | $102.24 | $102.75 | $99.36 | $99.66 | $99.66 | 305,806 |
| 2022-09-01 | $101.30 | $102.00 | $100.01 | $101.91 | $101.91 | 308,971 |
| 2022-08-31 | $106.11 | $106.36 | $102.16 | $102.29 | $102.29 | 270,468 |
| 2022-08-30 | $105.22 | $106.65 | $103.53 | $105.27 | $105.27 | 266,784 |
| 2022-08-29 | $107.43 | $107.43 | $105.00 | $105.01 | $105.01 | 263,784 |
| 2022-08-26 | $111.18 | $111.18 | $107.71 | $108.20 | $108.20 | 407,996 |
| 2022-08-25 | $110.20 | $111.11 | $108.41 | $111.05 | $111.05 | 258,137 |
| 2022-08-24 | $108.71 | $109.98 | $107.18 | $109.36 | $109.36 | 301,325 |
| 2022-08-23 | $106.75 | $108.60 | $106.29 | $108.31 | $108.31 | 420,114 |
| 2022-08-22 | $106.32 | $106.83 | $105.30 | $106.74 | $106.74 | 345,590 |
| 2022-08-19 | $107.70 | $108.04 | $105.88 | $107.07 | $107.07 | 404,551 |
| 2022-08-18 | $108.93 | $109.54 | $107.41 | $108.20 | $108.20 | 191,129 |
| 2022-08-17 | $110.60 | $111.68 | $109.08 | $109.23 | $109.23 | 321,799 |
| 2022-08-16 | $111.20 | $111.79 | $109.11 | $111.35 | $111.35 | 277,824 |
| 2022-08-15 | $109.78 | $113.26 | $109.15 | $112.23 | $112.23 | 264,431 |
| 2022-08-12 | $109.39 | $110.57 | $108.51 | $109.84 | $109.84 | 174,676 |
| 2022-08-11 | $107.80 | $112.88 | $107.50 | $109.18 | $109.18 | 578,529 |
| 2022-08-10 | $107.00 | $108.40 | $106.20 | $107.33 | $107.33 | 402,451 |
| 2022-08-09 | $107.71 | $108.99 | $104.80 | $105.24 | $105.24 | 444,024 |
| 2022-08-08 | $109.12 | $110.11 | $107.50 | $109.47 | $109.47 | 389,414 |
| 2022-08-05 | $108.68 | $109.48 | $103.62 | $109.12 | $109.12 | 536,608 |
| 2022-08-04 | $111.29 | $112.39 | $109.95 | $110.70 | $110.70 | 324,239 |
| 2022-08-03 | $112.63 | $113.10 | $110.97 | $111.45 | $111.45 | 399,984 |
| 2022-08-02 | $110.96 | $113.88 | $109.96 | $112.00 | $112.00 | 325,840 |
| 2022-08-01 | $109.42 | $111.63 | $108.79 | $111.31 | $111.31 | 335,151 |
| 2022-07-29 | $109.69 | $110.52 | $107.87 | $110.12 | $110.12 | 338,015 |
| 2022-07-28 | $110.13 | $111.49 | $107.18 | $110.20 | $110.20 | 364,947 |
| 2022-07-27 | $108.93 | $111.04 | $108.05 | $110.31 | $110.31 | 423,571 |
| 2022-07-26 | $110.23 | $110.73 | $107.96 | $108.68 | $108.68 | 426,283 |
| 2022-07-25 | $110.55 | $110.81 | $109.32 | $110.21 | $110.21 | 252,984 |
| 2022-07-22 | $114.31 | $114.31 | $109.80 | $110.72 | $110.72 | 357,085 |
| 2022-07-21 | $111.81 | $113.73 | $110.98 | $113.73 | $113.73 | 237,180 |
| 2022-07-20 | $110.38 | $113.21 | $110.05 | $111.98 | $111.98 | 317,684 |
| 2022-07-19 | $107.77 | $111.05 | $107.08 | $110.88 | $110.88 | 446,419 |
| 2022-07-18 | $109.77 | $110.93 | $106.28 | $106.45 | $106.45 | 434,140 |
| 2022-07-15 | $112.75 | $113.38 | $109.29 | $109.69 | $109.69 | 566,360 |
| 2022-07-14 | $108.94 | $110.85 | $107.17 | $110.41 | $110.41 | 339,133 |
| 2022-07-13 | $111.00 | $112.49 | $110.00 | $110.46 | $110.46 | 305,899 |
| 2022-07-12 | $115.20 | $117.56 | $112.01 | $112.32 | $112.32 | 306,722 |
| 2022-07-11 | $115.80 | $116.51 | $114.41 | $115.61 | $115.61 | 389,938 |
| 2022-07-08 | $116.67 | $118.26 | $115.70 | $116.58 | $116.58 | 344,449 |
| 2022-07-07 | $116.72 | $118.21 | $115.87 | $117.38 | $117.38 | 278,865 |
| 2022-07-06 | $116.63 | $116.87 | $114.81 | $115.76 | $115.76 | 460,284 |
| 2022-07-05 | $114.51 | $116.72 | $111.31 | $116.62 | $116.62 | 572,071 |
| 2022-07-01 | $113.72 | $117.19 | $113.39 | $115.37 | $115.37 | 10,030,580 |
| 2022-06-30 | $115.06 | $115.30 | $112.35 | $113.75 | $113.75 | 1,732,236 |
| 2022-06-29 | $116.87 | $119.60 | $110.24 | $115.20 | $115.20 | 1,915,924 |
| 2022-06-28 | $124.01 | $125.17 | $120.00 | $120.11 | $120.11 | 361,633 |
| 2022-06-27 | $122.42 | $124.51 | $121.23 | $124.09 | $124.09 | 409,423 |
| 2022-06-24 | $118.23 | $122.47 | $117.49 | $121.69 | $121.69 | 627,682 |
| 2022-06-23 | $112.73 | $119.70 | $112.73 | $117.62 | $117.62 | 434,771 |
| 2022-06-22 | $110.29 | $114.08 | $107.92 | $112.65 | $112.65 | 244,851 |
| 2022-06-21 | $107.91 | $112.09 | $107.47 | $111.47 | $111.47 | 369,723 |
| 2022-06-17 | $111.44 | $113.06 | $107.04 | $107.07 | $107.07 | 808,605 |
| 2022-06-16 | $111.25 | $111.80 | $107.76 | $109.95 | $109.95 | 364,647 |
| 2022-06-15 | $110.50 | $115.12 | $110.50 | $113.11 | $113.11 | 373,969 |
| 2022-06-14 | $109.81 | $112.99 | $107.89 | $109.70 | $109.70 | 422,698 |
| 2022-06-13 | $111.91 | $114.03 | $109.95 | $110.14 | $110.14 | 408,376 |
| 2022-06-10 | $114.35 | $115.75 | $113.50 | $114.79 | $114.79 | 262,085 |
| 2022-06-09 | $115.24 | $116.34 | $113.82 | $115.64 | $115.64 | 219,655 |
| 2022-06-08 | $118.55 | $118.65 | $115.25 | $115.91 | $115.91 | 338,128 |
| 2022-06-07 | $113.96 | $118.97 | $113.50 | $118.60 | $118.60 | 575,614 |
| 2022-06-06 | $109.57 | $114.35 | $106.97 | $114.01 | $114.01 | 470,018 |
| 2022-06-03 | $110.05 | $111.25 | $106.46 | $108.53 | $108.53 | 455,688 |
| 2022-06-02 | $108.93 | $111.53 | $108.46 | $110.24 | $110.24 | 263,322 |
| 2022-06-01 | $111.41 | $112.67 | $108.72 | $108.86 | $108.86 | 236,487 |
| 2022-05-31 | $112.15 | $113.22 | $109.88 | $111.16 | $111.16 | 272,631 |
| 2022-05-27 | $110.95 | $113.97 | $110.86 | $112.99 | $112.99 | 252,410 |
| 2022-05-26 | $108.31 | $110.02 | $105.27 | $109.72 | $109.72 | 436,797 |
| 2022-05-25 | $108.80 | $112.21 | $107.74 | $107.99 | $107.99 | 232,050 |
| 2022-05-24 | $110.16 | $110.32 | $107.20 | $109.39 | $109.39 | 918,634 |
| 2022-05-23 | $112.16 | $112.16 | $108.21 | $110.92 | $110.92 | 288,708 |
| 2022-05-20 | $112.39 | $112.99 | $109.50 | $111.67 | $111.67 | 476,326 |
| 2022-05-19 | $108.63 | $112.68 | $108.63 | $111.23 | $111.23 | 369,171 |
| 2022-05-18 | $108.21 | $112.03 | $107.52 | $108.91 | $108.91 | 458,958 |
| 2022-05-17 | $111.11 | $112.00 | $108.43 | $110.60 | $110.60 | 302,667 |
| 2022-05-16 | $110.74 | $110.90 | $107.23 | $109.00 | $109.00 | 328,557 |
| 2022-05-13 | $108.62 | $112.56 | $108.24 | $111.28 | $111.28 | 272,957 |
| 2022-05-12 | $104.46 | $108.44 | $104.46 | $107.86 | $107.86 | 265,422 |
| 2022-05-11 | $110.01 | $111.91 | $105.38 | $105.64 | $105.64 | 573,658 |
| 2022-05-10 | $113.07 | $113.99 | $108.25 | $110.38 | $110.38 | 296,781 |
| 2022-05-09 | $114.16 | $115.62 | $110.91 | $111.78 | $111.78 | 377,030 |
| 2022-05-06 | $112.11 | $115.55 | $109.30 | $115.41 | $115.41 | 525,250 |
| 2022-05-05 | $115.08 | $115.68 | $110.35 | $112.34 | $112.34 | 334,793 |
| 2022-05-04 | $114.00 | $116.96 | $112.81 | $116.55 | $116.55 | 358,888 |
| 2022-05-03 | $114.30 | $116.61 | $113.54 | $114.26 | $114.26 | 478,634 |
| 2022-05-02 | $108.66 | $115.11 | $107.28 | $114.90 | $114.90 | 567,641 |
| 2022-04-29 | $108.75 | $114.75 | $106.28 | $109.17 | $109.17 | 921,812 |
| 2022-04-28 | $109.44 | $110.00 | $104.32 | $107.40 | $107.40 | 617,062 |
| 2022-04-27 | $110.36 | $111.48 | $107.65 | $107.92 | $107.92 | 413,785 |
| 2022-04-26 | $113.64 | $114.53 | $110.50 | $110.67 | $110.67 | 817,455 |
| 2022-04-25 | $114.22 | $115.68 | $113.12 | $114.75 | $114.75 | 746,979 |
| 2022-04-22 | $118.49 | $119.18 | $113.87 | $114.46 | $114.46 | 501,051 |
| 2022-04-21 | $120.70 | $121.34 | $117.33 | $119.13 | $119.13 | 362,242 |
| 2022-04-20 | $121.19 | $122.90 | $119.74 | $119.93 | $119.93 | 276,526 |
| 2022-04-19 | $117.71 | $121.24 | $117.70 | $120.32 | $120.32 | 445,126 |
| 2022-04-18 | $119.62 | $119.85 | $117.12 | $117.96 | $117.96 | 234,017 |
| 2022-04-14 | $124.01 | $124.01 | $118.74 | $119.92 | $119.92 | 298,837 |
| 2022-04-13 | $122.79 | $124.49 | $122.46 | $123.32 | $123.32 | 429,109 |
| 2022-04-12 | $122.20 | $124.51 | $122.20 | $123.19 | $123.19 | 272,670 |
| 2022-04-11 | $122.91 | $123.82 | $122.02 | $122.20 | $122.20 | 307,334 |
| 2022-04-08 | $125.77 | $126.24 | $123.73 | $123.97 | $123.97 | 262,856 |
| 2022-04-07 | $125.73 | $127.29 | $124.76 | $126.33 | $126.33 | 288,544 |
| 2022-04-06 | $125.00 | $127.69 | $124.48 | $126.26 | $126.26 | 430,194 |
| 2022-04-05 | $127.41 | $128.83 | $125.97 | $126.22 | $126.22 | 226,361 |
| 2022-04-04 | $128.36 | $128.77 | $125.69 | $127.00 | $127.00 | 300,908 |
| 2022-04-01 | $130.82 | $131.92 | $129.00 | $129.11 | $129.11 | 453,888 |
| 2022-03-31 | $131.46 | $133.03 | $128.71 | $129.49 | $129.49 | 517,514 |
| 2022-03-30 | $132.80 | $132.80 | $130.46 | $132.02 | $132.02 | 266,665 |
| 2022-03-29 | $131.00 | $134.37 | $127.68 | $133.19 | $133.19 | 341,046 |
| 2022-03-28 | $129.16 | $131.23 | $127.89 | $130.37 | $130.37 | 538,290 |
| 2022-03-25 | $131.50 | $131.66 | $126.50 | $128.52 | $128.52 | 700,894 |
| 2022-03-24 | $132.17 | $132.66 | $130.87 | $131.59 | $131.59 | 184,337 |
| 2022-03-23 | $136.12 | $137.86 | $131.41 | $132.48 | $132.48 | 247,587 |
| 2022-03-22 | $136.55 | $137.79 | $136.02 | $136.72 | $136.72 | 295,930 |
| 2022-03-21 | $136.71 | $137.55 | $134.56 | $136.11 | $136.11 | 217,374 |
| 2022-03-18 | $137.49 | $138.50 | $135.27 | $137.18 | $137.18 | 475,916 |
| 2022-03-17 | $136.03 | $138.35 | $135.96 | $137.90 | $137.90 | 227,529 |
| 2022-03-16 | $133.11 | $137.93 | $130.42 | $136.69 | $136.69 | 674,544 |
| 2022-03-15 | $132.33 | $132.68 | $130.40 | $131.74 | $131.74 | 654,027 |
| 2022-03-14 | $134.23 | $136.50 | $130.60 | $131.21 | $131.21 | 511,595 |
| 2022-03-11 | $137.26 | $137.26 | $134.63 | $134.80 | $134.80 | 244,505 |
| 2022-03-10 | $135.24 | $137.94 | $134.71 | $136.87 | $136.87 | 251,028 |
| 2022-03-09 | $135.84 | $138.36 | $134.78 | $137.52 | $137.52 | 465,091 |
| 2022-03-08 | $132.85 | $136.29 | $130.10 | $134.83 | $134.83 | 710,038 |
| 2022-03-07 | $135.50 | $136.41 | $132.13 | $133.77 | $133.77 | 640,978 |
| 2022-03-04 | $132.50 | $134.80 | $131.43 | $134.68 | $134.68 | 592,181 |
| 2022-03-03 | $135.10 | $135.50 | $132.68 | $133.74 | $133.74 | 521,012 |
| 2022-03-02 | $133.20 | $135.17 | $129.97 | $134.16 | $134.16 | 396,476 |
| 2022-03-01 | $128.42 | $133.27 | $126.03 | $132.50 | $132.50 | 621,534 |
| 2022-02-28 | $126.37 | $131.02 | $126.37 | $129.28 | $129.28 | 538,407 |
| 2022-02-25 | $122.76 | $127.54 | $122.76 | $126.37 | $126.37 | 459,077 |
| 2022-02-24 | $119.00 | $123.28 | $118.81 | $122.82 | $122.82 | 792,854 |
| 2022-02-23 | $125.49 | $125.49 | $120.67 | $120.68 | $120.68 | 493,416 |
| 2022-02-22 | $123.92 | $127.50 | $123.73 | $124.95 | $124.95 | 399,935 |
| 2022-02-18 | $129.60 | $131.18 | $124.89 | $125.94 | $125.94 | 401,421 |
| 2022-02-17 | $133.64 | $133.64 | $129.32 | $129.76 | $129.76 | 534,507 |
| 2022-02-16 | $137.15 | $137.15 | $132.46 | $133.83 | $133.83 | 969,033 |
| 2022-02-15 | $143.00 | $143.00 | $119.30 | $139.55 | $139.55 | 3,242,316 |
| 2022-02-14 | $153.98 | $155.60 | $147.17 | $147.60 | $147.60 | 513,061 |
| 2022-02-11 | $154.08 | $159.57 | $153.37 | $154.39 | $154.39 | 319,784 |
| 2022-02-10 | $155.57 | $157.15 | $151.09 | $152.58 | $152.58 | 402,874 |
| 2022-02-09 | $154.65 | $158.99 | $153.75 | $157.63 | $157.63 | 372,928 |
| 2022-02-08 | $151.11 | $154.03 | $150.15 | $152.96 | $152.96 | 270,405 |
| 2022-02-07 | $151.32 | $153.18 | $149.83 | $151.70 | $151.70 | 258,698 |
| 2022-02-04 | $150.84 | $154.35 | $149.58 | $151.66 | $151.66 | 241,999 |
| 2022-02-03 | $151.12 | $153.43 | $150.01 | $151.90 | $151.90 | 342,406 |
| 2022-02-02 | $152.01 | $153.96 | $150.16 | $153.04 | $153.04 | 215,184 |
| 2022-02-01 | $151.48 | $152.29 | $147.34 | $151.93 | $151.93 | 221,748 |
| 2022-01-31 | $147.60 | $150.72 | $147.51 | $150.14 | $150.14 | 248,378 |
| 2022-01-28 | $145.55 | $148.23 | $142.82 | $148.22 | $148.22 | 154,596 |
| 2022-01-27 | $146.53 | $148.05 | $144.82 | $145.69 | $145.69 | 231,071 |
| 2022-01-26 | $147.83 | $149.06 | $143.50 | $145.16 | $145.16 | 293,991 |
| 2022-01-25 | $148.82 | $150.89 | $146.68 | $147.60 | $147.60 | 319,097 |
| 2022-01-24 | $146.37 | $152.37 | $144.47 | $151.17 | $151.17 | 528,980 |
| 2022-01-21 | $149.06 | $152.50 | $147.28 | $148.06 | $148.06 | 509,184 |
| 2022-01-20 | $153.01 | $155.76 | $150.01 | $150.71 | $150.71 | 367,968 |
| 2022-01-19 | $154.78 | $157.11 | $151.68 | $151.98 | $151.98 | 360,185 |
| 2022-01-18 | $162.11 | $163.60 | $154.62 | $154.77 | $154.77 | 472,907 |
| 2022-01-14 | $162.99 | $166.12 | $161.22 | $164.48 | $164.48 | 271,475 |
| 2022-01-13 | $166.11 | $168.18 | $162.79 | $164.03 | $164.03 | 166,762 |
| 2022-01-12 | $165.18 | $168.49 | $165.18 | $166.11 | $166.11 | 190,539 |
| 2022-01-11 | $162.96 | $165.79 | $161.40 | $165.22 | $165.22 | 297,434 |
| 2022-01-10 | $160.28 | $163.77 | $158.14 | $163.39 | $163.39 | 357,774 |
| 2022-01-07 | $165.72 | $168.06 | $161.60 | $162.20 | $162.20 | 442,799 |
| 2022-01-06 | $171.40 | $172.67 | $166.61 | $166.77 | $166.77 | 685,796 |
| 2022-01-05 | $179.93 | $179.93 | $171.68 | $172.28 | $172.28 | 309,381 |
| 2022-01-04 | $182.09 | $182.77 | $176.60 | $180.38 | $180.38 | 260,324 |
| 2022-01-03 | $180.41 | $182.00 | $178.22 | $180.51 | $180.51 | 186,148 |
| 2021-12-31 | $181.80 | $182.64 | $179.57 | $180.44 | $180.44 | 187,812 |
| 2021-12-30 | $180.66 | $184.75 | $179.57 | $181.71 | $181.71 | 194,790 |
| 2021-12-29 | $177.24 | $180.83 | $175.70 | $180.58 | $180.58 | 187,169 |
| 2021-12-28 | $179.80 | $181.00 | $174.50 | $176.70 | $176.70 | 233,043 |
| 2021-12-27 | $176.33 | $178.83 | $176.24 | $178.35 | $178.35 | 231,540 |
| 2021-12-23 | $177.86 | $179.23 | $175.00 | $175.66 | $175.66 | 561,693 |
| 2021-12-22 | $179.40 | $181.66 | $177.65 | $177.86 | $177.86 | 458,882 |
| 2021-12-21 | $175.27 | $178.82 | $175.27 | $178.63 | $178.63 | 228,683 |
| 2021-12-20 | $172.78 | $177.13 | $172.78 | $174.53 | $174.53 | 480,405 |
| 2021-12-17 | $175.00 | $177.28 | $171.51 | $175.11 | $175.11 | 687,003 |
| 2021-12-16 | $176.36 | $179.22 | $173.91 | $175.26 | $175.26 | 482,741 |
| 2021-12-15 | $179.67 | $179.67 | $174.24 | $175.66 | $175.66 | 547,211 |
| 2021-12-14 | $176.40 | $180.87 | $176.37 | $179.67 | $179.67 | 281,744 |
| 2021-12-13 | $181.00 | $182.17 | $175.97 | $177.51 | $177.51 | 415,287 |
| 2021-12-10 | $179.61 | $182.78 | $179.15 | $180.86 | $180.86 | 240,477 |
| 2021-12-09 | $185.00 | $185.28 | $177.87 | $179.10 | $179.10 | 390,731 |
| 2021-12-08 | $179.42 | $182.98 | $175.59 | $180.93 | $180.93 | 553,541 |
| 2021-12-07 | $180.00 | $182.69 | $178.47 | $178.76 | $178.76 | 394,957 |
| 2021-12-06 | $177.46 | $182.97 | $177.46 | $180.27 | $180.27 | 526,009 |
| 2021-12-03 | $177.40 | $177.40 | $168.64 | $174.92 | $174.92 | 498,195 |
| 2021-12-02 | $177.67 | $179.59 | $175.38 | $177.11 | $177.11 | 340,280 |
| 2021-12-01 | $185.00 | $185.00 | $175.70 | $176.39 | $176.39 | 350,393 |
| 2021-11-30 | $175.97 | $177.98 | $175.10 | $177.00 | $177.00 | 344,501 |
| 2021-11-29 | $179.08 | $181.85 | $176.56 | $177.00 | $177.00 | 300,748 |
| 2021-11-26 | $176.99 | $179.70 | $176.12 | $177.22 | $177.22 | 202,763 |
| 2021-11-24 | $183.22 | $183.22 | $177.76 | $179.78 | $179.78 | 216,970 |
| 2021-11-23 | $182.75 | $184.77 | $179.60 | $183.62 | $183.62 | 208,962 |
| 2021-11-22 | $184.13 | $187.29 | $182.57 | $183.23 | $183.23 | 341,590 |
| 2021-11-19 | $182.51 | $184.25 | $182.23 | $183.23 | $183.23 | 196,213 |
| 2021-11-18 | $181.57 | $182.90 | $179.71 | $182.72 | $182.72 | 177,743 |
| 2021-11-17 | $179.94 | $182.02 | $177.50 | $181.55 | $181.55 | 173,814 |
| 2021-11-16 | $178.91 | $181.60 | $177.30 | $179.94 | $179.94 | 267,164 |
| 2021-11-15 | $177.58 | $179.90 | $177.19 | $179.60 | $179.60 | 188,556 |
| 2021-11-12 | $179.11 | $180.34 | $177.00 | $177.29 | $177.29 | 192,061 |
| 2021-11-11 | $178.60 | $180.47 | $177.16 | $178.50 | $178.50 | 103,242 |
| 2021-11-10 | $181.69 | $184.05 | $178.45 | $178.81 | $178.81 | 159,099 |
| 2021-11-09 | $180.39 | $184.42 | $180.30 | $182.39 | $182.39 | 183,143 |
| 2021-11-08 | $177.60 | $180.40 | $175.92 | $179.78 | $179.78 | 233,001 |
| 2021-11-05 | $178.39 | $179.88 | $176.59 | $177.32 | $177.32 | 240,378 |
| 2021-11-04 | $177.04 | $180.00 | $175.02 | $177.34 | $177.34 | 196,985 |
| 2021-11-03 | $176.91 | $180.27 | $173.71 | $178.24 | $178.24 | 172,454 |
| 2021-11-02 | $172.70 | $182.73 | $169.60 | $175.34 | $175.34 | 449,119 |
| 2021-11-01 | $178.50 | $179.20 | $172.48 | $174.47 | $174.47 | 427,156 |
| 2021-10-29 | $172.49 | $178.69 | $172.27 | $178.15 | $178.15 | 312,756 |
| 2021-10-28 | $168.34 | $172.76 | $167.11 | $172.55 | $172.55 | 215,065 |
| 2021-10-27 | $170.30 | $172.64 | $167.05 | $168.03 | $168.03 | 415,871 |
| 2021-10-26 | $169.14 | $171.85 | $168.65 | $170.75 | $170.75 | 418,495 |
| 2021-10-25 | $166.95 | $169.00 | $165.86 | $168.51 | $168.51 | 213,795 |
| 2021-10-22 | $166.76 | $168.69 | $165.91 | $167.29 | $167.29 | 163,022 |
| 2021-10-21 | $165.50 | $167.97 | $163.98 | $167.10 | $167.10 | 141,696 |
| 2021-10-20 | $163.25 | $165.45 | $162.21 | $165.01 | $165.01 | 126,160 |
| 2021-10-19 | $163.79 | $167.67 | $161.76 | $163.10 | $163.10 | 504,827 |
| 2021-10-18 | $157.98 | $164.00 | $157.58 | $163.20 | $163.20 | 253,944 |
| 2021-10-15 | $159.76 | $160.66 | $157.70 | $157.94 | $157.94 | 188,556 |
| 2021-10-14 | $161.20 | $162.00 | $156.92 | $157.81 | $157.81 | 783,125 |
| 2021-10-13 | $158.67 | $162.95 | $158.67 | $159.69 | $159.69 | 335,680 |
| 2021-10-12 | $156.19 | $159.90 | $155.09 | $158.04 | $158.04 | 116,740 |
| 2021-10-11 | $156.88 | $158.13 | $155.76 | $156.49 | $156.49 | 87,450 |
| 2021-10-08 | $159.96 | $162.70 | $156.74 | $157.84 | $157.84 | 123,038 |
| 2021-10-07 | $159.61 | $162.25 | $158.91 | $160.31 | $160.31 | 634,507 |
| 2021-10-06 | $161.75 | $163.78 | $154.80 | $159.16 | $159.16 | 213,678 |
| 2021-10-05 | $155.40 | $162.97 | $154.37 | $160.77 | $160.77 | 528,360 |
| 2021-10-04 | $152.40 | $155.87 | $151.84 | $155.55 | $155.55 | 272,890 |
| 2021-10-01 | $149.19 | $154.18 | $147.78 | $153.26 | $153.26 | 288,323 |
| 2021-09-30 | $150.11 | $151.89 | $147.63 | $148.43 | $148.43 | 306,041 |
| 2021-09-29 | $148.64 | $150.30 | $146.87 | $149.22 | $149.22 | 170,883 |
| 2021-09-28 | $152.53 | $153.41 | $148.29 | $148.66 | $148.66 | 264,271 |
| 2021-09-27 | $153.79 | $156.19 | $152.79 | $153.59 | $153.59 | 148,516 |
| 2021-09-24 | $155.11 | $156.34 | $154.22 | $154.25 | $154.25 | 116,473 |
| 2021-09-23 | $157.50 | $158.20 | $156.04 | $156.29 | $156.29 | 132,272 |
| 2021-09-22 | $154.78 | $158.56 | $152.52 | $157.27 | $157.27 | 370,466 |
| 2021-09-21 | $155.04 | $157.14 | $154.36 | $154.70 | $154.70 | 123,631 |
| 2021-09-20 | $158.43 | $159.71 | $151.34 | $154.20 | $154.20 | 221,182 |
| 2021-09-17 | $162.45 | $162.45 | $158.69 | $160.58 | $160.58 | 509,825 |
| 2021-09-16 | $159.00 | $161.00 | $155.50 | $160.88 | $160.88 | 206,631 |
| 2021-09-15 | $157.75 | $159.34 | $156.83 | $159.29 | $159.29 | 174,154 |
| 2021-09-14 | $158.91 | $159.75 | $157.96 | $158.06 | $158.06 | 104,301 |
| 2021-09-13 | $159.70 | $161.00 | $157.26 | $158.50 | $158.50 | 250,722 |
| 2021-09-10 | $161.19 | $161.80 | $158.87 | $159.67 | $159.67 | 242,739 |
| 2021-09-09 | $162.00 | $162.86 | $159.82 | $160.67 | $160.67 | 202,306 |
| 2021-09-08 | $159.68 | $162.58 | $159.01 | $160.00 | $160.00 | 205,995 |
| 2021-09-07 | $158.64 | $160.98 | $157.50 | $160.40 | $160.40 | 269,604 |
| 2021-09-03 | $159.03 | $160.00 | $156.69 | $158.39 | $158.39 | 193,572 |
| 2021-09-02 | $158.20 | $161.74 | $156.50 | $159.21 | $159.21 | 219,394 |
| 2021-09-01 | $155.78 | $158.73 | $154.17 | $157.84 | $157.84 | 257,933 |
| 2021-08-31 | $155.85 | $156.11 | $153.57 | $155.27 | $155.27 | 185,794 |
| 2021-08-30 | $157.99 | $159.83 | $154.87 | $155.74 | $155.74 | 270,420 |
| 2021-08-27 | $154.24 | $160.00 | $154.24 | $158.71 | $158.71 | 308,353 |
| 2021-08-26 | $155.54 | $157.92 | $154.00 | $154.64 | $154.64 | 164,356 |
| 2021-08-25 | $154.89 | $156.71 | $153.33 | $156.07 | $156.07 | 148,753 |
| 2021-08-24 | $152.59 | $155.08 | $151.40 | $154.70 | $154.70 | 163,885 |
| 2021-08-23 | $153.11 | $153.64 | $151.56 | $153.16 | $153.16 | 252,168 |
| 2021-08-20 | $151.93 | $153.17 | $148.64 | $152.75 | $152.75 | 148,405 |
| 2021-08-19 | $148.94 | $150.37 | $147.94 | $149.84 | $149.84 | 191,671 |
| 2021-08-18 | $150.87 | $151.00 | $148.75 | $149.63 | $149.63 | 103,033 |
| 2021-08-17 | $149.04 | $150.99 | $147.71 | $150.37 | $150.37 | 272,414 |
| 2021-08-16 | $150.01 | $151.94 | $148.12 | $150.31 | $150.31 | 127,661 |
| 2021-08-13 | $152.56 | $152.56 | $149.96 | $151.18 | $151.18 | 95,612 |
| 2021-08-12 | $153.12 | $154.45 | $152.13 | $152.66 | $152.66 | 88,009 |
| 2021-08-11 | $152.24 | $152.97 | $149.90 | $152.48 | $152.48 | 167,393 |
| 2021-08-10 | $152.24 | $153.60 | $150.07 | $152.45 | $152.45 | 131,787 |
| 2021-08-09 | $156.92 | $158.26 | $148.83 | $152.08 | $152.08 | 328,236 |
| 2021-08-06 | $152.44 | $160.78 | $152.44 | $157.90 | $157.90 | 535,845 |
| 2021-08-05 | $150.06 | $155.65 | $149.98 | $153.01 | $153.01 | 382,299 |
| 2021-08-04 | $148.02 | $152.34 | $147.99 | $149.19 | $149.19 | 183,047 |
| 2021-08-03 | $146.34 | $149.52 | $145.29 | $148.79 | $148.79 | 465,990 |
| 2021-08-02 | $146.44 | $146.97 | $145.20 | $146.30 | $146.30 | 152,440 |
| 2021-07-30 | $142.58 | $147.33 | $140.58 | $146.50 | $146.50 | 307,872 |
| 2021-07-29 | $148.98 | $149.44 | $138.62 | $141.84 | $141.84 | 609,987 |
| 2021-07-28 | $151.95 | $153.36 | $142.91 | $148.17 | $148.17 | 440,986 |
| 2021-07-27 | $151.68 | $152.33 | $148.15 | $151.34 | $151.34 | 156,133 |
| 2021-07-26 | $152.27 | $153.14 | $149.59 | $151.68 | $151.68 | 169,747 |
| 2021-07-23 | $152.27 | $152.32 | $150.32 | $151.35 | $151.35 | 135,502 |
| 2021-07-22 | $151.32 | $154.78 | $150.94 | $152.10 | $152.10 | 242,326 |
| 2021-07-21 | $151.12 | $151.98 | $149.51 | $151.28 | $151.28 | 159,289 |
| 2021-07-20 | $150.55 | $152.73 | $149.99 | $150.55 | $150.55 | 298,007 |
| 2021-07-19 | $149.22 | $152.79 | $148.65 | $150.39 | $150.39 | 131,506 |
| 2021-07-16 | $152.04 | $154.03 | $150.55 | $150.87 | $150.87 | 125,542 |
| 2021-07-15 | $151.65 | $153.69 | $148.43 | $150.90 | $150.90 | 142,788 |
| 2021-07-14 | $151.54 | $153.85 | $150.47 | $152.13 | $152.13 | 163,300 |
| 2021-07-13 | $153.94 | $154.92 | $150.98 | $151.14 | $151.14 | 99,124 |
| 2021-07-12 | $150.48 | $154.28 | $149.78 | $154.00 | $154.00 | 132,565 |
| 2021-07-09 | $152.43 | $153.13 | $150.03 | $151.24 | $151.24 | 243,504 |
| 2021-07-08 | $149.26 | $152.13 | $147.39 | $151.50 | $151.50 | 105,797 |
| 2021-07-07 | $151.58 | $153.52 | $149.49 | $151.37 | $151.37 | 250,646 |
| 2021-07-06 | $149.41 | $151.23 | $148.03 | $151.21 | $151.21 | 188,560 |
| 2021-07-02 | $149.87 | $150.69 | $147.11 | $149.76 | $149.76 | 125,578 |
| 2021-07-01 | $151.19 | $151.90 | $148.00 | $148.69 | $148.69 | 191,538 |
| 2021-06-30 | $151.06 | $152.27 | $149.03 | $151.45 | $151.45 | 308,863 |
| 2021-06-29 | $150.53 | $152.71 | $149.91 | $151.21 | $151.21 | 117,852 |
| 2021-06-28 | $150.39 | $151.00 | $148.91 | $150.57 | $150.57 | 181,385 |
| 2021-06-25 | $149.46 | $151.00 | $148.44 | $150.02 | $150.02 | 447,420 |
| 2021-06-24 | $149.55 | $150.67 | $148.69 | $148.88 | $148.88 | 287,785 |
| 2021-06-23 | $149.15 | $150.54 | $147.38 | $148.92 | $148.92 | 220,326 |
| 2021-06-22 | $146.25 | $148.57 | $144.84 | $147.68 | $147.68 | 212,481 |
| 2021-06-21 | $144.25 | $148.19 | $143.71 | $146.96 | $146.96 | 265,755 |
| 2021-06-18 | $144.25 | $146.40 | $142.78 | $143.68 | $143.68 | 354,691 |
| 2021-06-17 | $143.54 | $146.58 | $142.29 | $145.29 | $145.29 | 213,394 |
| 2021-06-16 | $144.52 | $145.39 | $143.09 | $144.21 | $144.21 | 446,156 |
| 2021-06-15 | $143.66 | $145.12 | $142.61 | $144.96 | $144.96 | 340,849 |
| 2021-06-14 | $139.08 | $143.85 | $139.08 | $142.98 | $142.98 | 314,737 |
| 2021-06-11 | $140.62 | $141.70 | $137.62 | $139.03 | $139.03 | 230,138 |
| 2021-06-10 | $139.60 | $140.91 | $138.35 | $140.43 | $140.43 | 161,396 |
| 2021-06-09 | $139.17 | $141.02 | $137.97 | $139.01 | $139.01 | 146,751 |
| 2021-06-08 | $140.50 | $141.59 | $139.34 | $140.42 | $140.42 | 135,261 |
| 2021-06-07 | $139.70 | $141.47 | $138.63 | $140.23 | $140.23 | 317,694 |
| 2021-06-04 | $136.08 | $140.13 | $135.72 | $139.56 | $139.56 | 168,884 |
| 2021-06-03 | $138.35 | $138.73 | $135.54 | $136.18 | $136.18 | 318,234 |
| 2021-06-02 | $138.05 | $140.00 | $137.52 | $138.77 | $138.77 | 326,602 |
| 2021-06-01 | $139.07 | $139.99 | $137.79 | $138.34 | $138.34 | 224,903 |
| 2021-05-28 | $139.60 | $139.62 | $137.25 | $139.00 | $139.00 | 185,185 |
| 2021-05-27 | $139.51 | $140.75 | $138.18 | $139.24 | $139.24 | 221,243 |
| 2021-05-26 | $137.36 | $139.39 | $135.73 | $138.54 | $138.54 | 184,266 |
| 2021-05-25 | $137.98 | $138.43 | $135.85 | $135.86 | $135.86 | 137,582 |
| 2021-05-24 | $137.52 | $138.98 | $136.16 | $137.05 | $137.05 | 164,758 |
| 2021-05-21 | $137.45 | $139.53 | $135.79 | $135.79 | $135.79 | 163,015 |
| 2021-05-20 | $134.88 | $136.62 | $134.15 | $136.25 | $136.25 | 246,180 |
| 2021-05-19 | $131.33 | $135.10 | $131.33 | $134.90 | $134.90 | 161,981 |
| 2021-05-18 | $131.69 | $137.14 | $131.22 | $133.78 | $133.78 | 214,383 |
| 2021-05-17 | $131.46 | $132.86 | $128.81 | $131.99 | $131.99 | 234,022 |
| 2021-05-14 | $131.74 | $133.86 | $130.78 | $131.91 | $131.91 | 207,005 |
| 2021-05-13 | $130.25 | $133.63 | $129.34 | $131.01 | $131.01 | 210,968 |
| 2021-05-12 | $132.68 | $133.55 | $129.86 | $130.02 | $130.02 | 222,136 |
| 2021-05-11 | $128.60 | $135.90 | $127.16 | $133.74 | $133.74 | 298,340 |
| 2021-05-10 | $140.63 | $141.22 | $129.79 | $129.91 | $129.91 | 529,426 |
| 2021-05-07 | $139.29 | $142.50 | $136.79 | $141.51 | $141.51 | 186,610 |
| 2021-05-06 | $139.67 | $140.12 | $136.66 | $139.83 | $139.83 | 224,496 |
| 2021-05-05 | $139.91 | $141.03 | $135.96 | $139.80 | $139.80 | 156,225 |
| 2021-05-04 | $137.87 | $140.34 | $135.35 | $140.30 | $140.30 | 234,084 |
| 2021-05-03 | $145.00 | $145.00 | $138.76 | $138.93 | $138.93 | 419,175 |
| 2021-04-30 | $143.95 | $146.99 | $141.59 | $145.02 | $145.02 | 379,101 |
| 2021-04-29 | $142.60 | $145.82 | $141.27 | $143.86 | $143.86 | 518,965 |
| 2021-04-28 | $142.26 | $143.59 | $139.32 | $142.49 | $142.49 | 330,073 |
| 2021-04-27 | $138.97 | $142.85 | $138.51 | $142.20 | $142.20 | 273,949 |
| 2021-04-26 | $140.08 | $140.55 | $138.25 | $139.96 | $139.96 | 218,780 |
| 2021-04-23 | $137.70 | $140.68 | $137.70 | $139.62 | $139.62 | 296,690 |
| 2021-04-22 | $136.85 | $139.77 | $134.81 | $137.73 | $137.73 | 328,418 |
| 2021-04-21 | $136.60 | $137.96 | $134.07 | $136.04 | $136.04 | 375,980 |
| 2021-04-20 | $138.07 | $139.39 | $136.38 | $136.42 | $136.42 | 181,392 |
| 2021-04-19 | $137.55 | $137.95 | $135.81 | $137.87 | $137.87 | 209,525 |
| 2021-04-16 | $137.86 | $139.98 | $136.03 | $137.84 | $137.84 | 198,542 |
| 2021-04-15 | $138.38 | $138.38 | $135.61 | $136.87 | $136.87 | 196,080 |
| 2021-04-14 | $134.52 | $138.57 | $134.52 | $137.52 | $137.52 | 540,218 |
| 2021-04-13 | $133.31 | $135.43 | $132.06 | $134.38 | $134.38 | 256,033 |
| 2021-04-12 | $135.00 | $135.26 | $132.62 | $134.00 | $134.00 | 250,211 |
| 2021-04-09 | $133.95 | $135.66 | $132.40 | $134.69 | $134.69 | 308,437 |
| 2021-04-08 | $133.29 | $134.30 | $131.83 | $133.68 | $133.68 | 167,148 |
| 2021-04-07 | $133.00 | $134.99 | $130.73 | $131.74 | $131.74 | 271,595 |
| 2021-04-06 | $133.59 | $135.56 | $132.61 | $133.35 | $133.35 | 197,015 |
| 2021-04-05 | $134.76 | $137.18 | $132.53 | $133.09 | $133.09 | 183,515 |
| 2021-04-01 | $130.65 | $135.48 | $130.46 | $134.72 | $134.72 | 320,836 |
| 2021-03-31 | $129.01 | $133.90 | $128.83 | $129.87 | $129.87 | 621,909 |
| 2021-03-30 | $138.51 | $139.68 | $128.75 | $129.12 | $129.12 | 1,020,319 |
| 2021-03-29 | $140.04 | $142.75 | $138.34 | $138.50 | $138.50 | 407,466 |
| 2021-03-26 | $138.91 | $140.45 | $136.97 | $140.17 | $140.17 | 378,423 |
| 2021-03-25 | $136.55 | $138.53 | $135.66 | $137.72 | $137.72 | 234,495 |
| 2021-03-24 | $136.91 | $140.63 | $135.54 | $136.99 | $136.99 | 334,202 |
| 2021-03-23 | $138.45 | $139.29 | $134.33 | $136.00 | $136.00 | 486,823 |
| 2021-03-22 | $140.29 | $142.53 | $137.59 | $138.88 | $138.88 | 710,165 |
| 2021-03-19 | $142.04 | $144.79 | $136.09 | $138.93 | $138.93 | 1,108,704 |
| 2021-03-18 | $143.14 | $146.00 | $140.69 | $143.33 | $143.33 | 663,341 |
| 2021-03-17 | $140.56 | $144.33 | $139.36 | $143.90 | $143.90 | 577,115 |
| 2021-03-16 | $139.31 | $143.75 | $139.31 | $140.88 | $140.88 | 775,117 |
| 2021-03-15 | $135.18 | $141.00 | $135.01 | $140.21 | $140.21 | 584,489 |
| 2021-03-12 | $131.91 | $136.23 | $128.01 | $135.18 | $135.18 | 934,661 |
| 2021-03-11 | $127.47 | $134.09 | $126.58 | $133.08 | $133.08 | 1,205,595 |
| 2021-03-10 | $126.90 | $129.24 | $125.75 | $126.93 | $126.93 | 578,277 |
| 2021-03-09 | $125.26 | $127.62 | $123.47 | $125.57 | $125.57 | 436,234 |
| 2021-03-08 | $124.31 | $125.13 | $121.95 | $123.60 | $123.60 | 282,161 |
| 2021-03-05 | $122.84 | $125.00 | $119.76 | $124.37 | $124.37 | 493,416 |
| 2021-03-04 | $125.11 | $125.78 | $121.81 | $122.02 | $122.02 | 392,478 |
| 2021-03-03 | $127.69 | $127.69 | $123.79 | $125.46 | $125.46 | 185,439 |
| 2021-03-02 | $129.02 | $129.06 | $127.01 | $127.02 | $127.02 | 189,765 |
| 2021-03-01 | $128.72 | $130.74 | $127.51 | $129.40 | $129.40 | 197,708 |
| 2021-02-26 | $127.71 | $129.00 | $124.67 | $126.90 | $126.90 | 229,620 |
| 2021-02-25 | $130.89 | $131.13 | $126.33 | $127.20 | $127.20 | 247,934 |
| 2021-02-24 | $130.46 | $131.98 | $129.51 | $130.87 | $130.87 | 212,563 |
| 2021-02-23 | $127.58 | $130.36 | $125.03 | $130.05 | $130.05 | 251,271 |
| 2021-02-22 | $130.26 | $131.62 | $125.08 | $128.47 | $128.47 | 186,442 |
| 2021-02-19 | $129.84 | $132.60 | $128.05 | $130.93 | $130.93 | 269,910 |
| 2021-02-18 | $130.15 | $132.04 | $128.55 | $129.76 | $129.76 | 215,778 |
| 2021-02-17 | $131.72 | $132.85 | $129.68 | $131.34 | $131.34 | 215,986 |
| 2021-02-16 | $133.09 | $134.98 | $130.72 | $132.95 | $132.95 | 295,229 |
| 2021-02-12 | $131.45 | $133.80 | $131.02 | $133.80 | $133.80 | 170,975 |
| 2021-02-11 | $132.26 | $133.29 | $130.32 | $132.14 | $132.14 | 237,770 |
| 2021-02-10 | $132.58 | $133.82 | $131.11 | $132.09 | $132.09 | 201,170 |
| 2021-02-09 | $129.63 | $133.57 | $128.20 | $132.16 | $132.16 | 387,797 |
| 2021-02-08 | $128.30 | $130.00 | $127.65 | $129.28 | $129.28 | 217,431 |
| 2021-02-05 | $126.21 | $128.92 | $124.97 | $128.24 | $128.24 | 324,143 |
| 2021-02-04 | $125.06 | $128.13 | $122.85 | $124.90 | $124.90 | 307,273 |
| 2021-02-03 | $126.00 | $127.78 | $123.25 | $126.35 | $126.35 | 380,851 |
| 2021-02-02 | $129.07 | $137.99 | $125.00 | $126.08 | $126.08 | 894,699 |
| 2021-02-01 | $118.26 | $122.37 | $116.80 | $122.04 | $122.04 | 505,692 |
| 2021-01-29 | $118.36 | $118.98 | $116.07 | $117.80 | $117.80 | 338,241 |
| 2021-01-28 | $119.97 | $124.49 | $118.15 | $118.98 | $118.98 | 475,521 |
| 2021-01-27 | $123.85 | $124.47 | $118.68 | $119.68 | $119.68 | 509,752 |
| 2021-01-26 | $127.40 | $128.41 | $124.67 | $126.23 | $126.23 | 227,461 |
| 2021-01-25 | $123.05 | $127.82 | $122.14 | $127.30 | $127.30 | 590,547 |
| 2021-01-22 | $119.52 | $123.35 | $119.52 | $123.23 | $123.23 | 272,085 |
| 2021-01-21 | $123.27 | $123.44 | $120.41 | $120.42 | $120.42 | 351,057 |
| 2021-01-20 | $123.58 | $124.99 | $121.76 | $122.72 | $122.72 | 275,804 |
| 2021-01-19 | $121.50 | $122.99 | $120.13 | $121.62 | $121.62 | 310,467 |
| 2021-01-15 | $121.17 | $121.81 | $119.08 | $120.67 | $120.67 | 238,812 |
| 2021-01-14 | $119.20 | $122.11 | $118.79 | $121.75 | $121.75 | 709,191 |
| 2021-01-13 | $122.65 | $124.31 | $117.67 | $117.78 | $117.78 | 645,012 |
| 2021-01-12 | $118.98 | $121.53 | $118.74 | $120.94 | $120.94 | 290,094 |
| 2021-01-11 | $119.69 | $122.94 | $117.80 | $118.86 | $118.86 | 332,437 |
| 2021-01-08 | $123.73 | $124.38 | $120.39 | $121.07 | $121.07 | 494,903 |
| 2021-01-07 | $120.46 | $123.36 | $119.94 | $122.78 | $122.78 | 294,080 |
| 2021-01-06 | $119.55 | $121.56 | $117.88 | $120.52 | $120.52 | 564,719 |
| 2021-01-05 | $118.56 | $120.78 | $118.41 | $119.05 | $119.05 | 578,438 |
| 2021-01-04 | $119.62 | $121.60 | $115.78 | $119.25 | $119.25 | 502,570 |
| 2020-12-31 | $118.39 | $121.06 | $117.07 | $120.02 | $120.02 | 324,179 |
| 2020-12-30 | $117.34 | $120.01 | $117.34 | $118.44 | $118.44 | 132,961 |
| 2020-12-29 | $117.79 | $117.79 | $113.01 | $116.90 | $116.90 | 178,878 |
| 2020-12-28 | $118.93 | $119.31 | $116.92 | $117.17 | $117.17 | 241,773 |
| 2020-12-24 | $119.38 | $119.38 | $117.09 | $118.16 | $118.16 | 79,673 |
| 2020-12-23 | $118.78 | $119.62 | $118.13 | $118.68 | $118.68 | 156,246 |
| 2020-12-22 | $116.39 | $119.08 | $115.52 | $118.45 | $118.45 | 369,432 |
| 2020-12-21 | $113.07 | $115.85 | $112.06 | $114.91 | $114.91 | 512,476 |
| 2020-12-18 | $115.57 | $117.00 | $113.44 | $114.23 | $114.23 | 1,217,549 |
| 2020-12-17 | $115.75 | $116.90 | $115.18 | $115.93 | $115.93 | 360,293 |
| 2020-12-16 | $115.16 | $116.48 | $113.60 | $115.52 | $115.52 | 507,027 |
| 2020-12-15 | $115.08 | $115.23 | $112.99 | $115.14 | $115.14 | 389,725 |
| 2020-12-14 | $115.41 | $116.59 | $113.73 | $114.23 | $114.23 | 355,098 |
| 2020-12-11 | $115.82 | $116.74 | $114.23 | $115.30 | $115.30 | 675,459 |
| 2020-12-10 | $114.00 | $117.20 | $112.30 | $116.76 | $116.76 | 540,206 |
| 2020-12-09 | $124.50 | $125.00 | $114.70 | $115.39 | $115.39 | 3,685,007 |
| 2020-12-08 | $108.18 | $111.29 | $107.91 | $109.88 | $109.88 | 804,514 |
| 2020-12-07 | $108.17 | $109.25 | $106.51 | $107.67 | $107.67 | 521,676 |
| 2020-12-04 | $104.98 | $109.49 | $104.38 | $109.11 | $109.11 | 497,463 |
| 2020-12-03 | $105.78 | $106.86 | $101.94 | $104.39 | $104.39 | 763,138 |
| 2020-12-02 | $106.64 | $108.50 | $106.02 | $108.18 | $108.18 | 444,925 |
| 2020-12-01 | $105.57 | $107.35 | $105.19 | $107.06 | $107.06 | 376,613 |
| 2020-11-30 | $105.86 | $106.73 | $104.13 | $104.85 | $104.85 | 479,591 |
| 2020-11-27 | $109.82 | $109.82 | $104.52 | $106.57 | $106.57 | 157,840 |
| 2020-11-25 | $107.92 | $108.50 | $104.55 | $106.79 | $106.79 | 338,098 |
| 2020-11-24 | $107.94 | $108.32 | $105.06 | $107.75 | $107.75 | 349,422 |
| 2020-11-23 | $106.00 | $107.87 | $104.66 | $106.94 | $106.94 | 666,341 |
| 2020-11-20 | $102.17 | $105.05 | $101.60 | $104.92 | $104.92 | 416,743 |
| 2020-11-19 | $102.20 | $103.17 | $101.01 | $103.03 | $103.03 | 406,849 |
| 2020-11-18 | $102.05 | $103.57 | $101.31 | $102.00 | $102.00 | 486,294 |
| 2020-11-17 | $99.37 | $103.17 | $98.08 | $102.28 | $102.28 | 579,185 |
| 2020-11-16 | $99.54 | $100.14 | $98.50 | $100.14 | $100.14 | 477,151 |
| 2020-11-13 | $98.90 | $99.33 | $96.61 | $98.42 | $98.42 | 509,770 |
| 2020-11-12 | $96.27 | $98.70 | $96.07 | $98.52 | $98.52 | 410,862 |
| 2020-11-11 | $97.37 | $97.60 | $95.74 | $96.66 | $96.66 | 350,116 |
| 2020-11-10 | $94.16 | $98.18 | $93.44 | $97.41 | $97.41 | 480,686 |
| 2020-11-09 | $94.71 | $97.26 | $93.39 | $93.83 | $93.83 | 453,452 |
| 2020-11-06 | $92.00 | $93.07 | $90.60 | $91.77 | $91.77 | 323,016 |
| 2020-11-05 | $90.08 | $91.99 | $89.50 | $91.68 | $91.68 | 331,614 |
| 2020-11-04 | $89.87 | $90.75 | $88.43 | $89.07 | $89.07 | 317,749 |
| 2020-11-03 | $88.50 | $90.60 | $88.40 | $89.52 | $89.52 | 592,916 |
| 2020-11-02 | $87.26 | $88.57 | $86.00 | $87.62 | $87.62 | 404,447 |
| 2020-10-30 | $88.07 | $89.34 | $85.85 | $86.55 | $86.55 | 492,989 |
| 2020-10-29 | $85.98 | $89.21 | $83.99 | $88.75 | $88.75 | 509,752 |
| 2020-10-28 | $85.57 | $90.74 | $82.01 | $86.04 | $86.04 | 1,219,588 |
| 2020-10-27 | $84.04 | $86.76 | $83.24 | $85.59 | $85.59 | 706,392 |
| 2020-10-26 | $83.27 | $84.21 | $83.14 | $84.10 | $84.10 | 352,126 |
| 2020-10-23 | $83.75 | $84.58 | $82.96 | $84.47 | $84.47 | 854,083 |
| 2020-10-22 | $82.50 | $85.00 | $81.33 | $83.63 | $83.63 | 1,091,949 |
| 2020-10-21 | $81.11 | $82.93 | $80.05 | $81.74 | $81.74 | 703,205 |
| 2020-10-20 | $80.15 | $81.33 | $78.13 | $80.70 | $80.70 | 733,292 |
| 2020-10-19 | $82.79 | $83.21 | $79.00 | $79.60 | $79.60 | 771,318 |
| 2020-10-16 | $83.11 | $83.60 | $81.11 | $82.47 | $82.47 | 729,561 |
| 2020-10-15 | $81.37 | $83.02 | $79.51 | $82.68 | $82.68 | 718,082 |
| 2020-10-14 | $80.49 | $82.45 | $80.49 | $81.75 | $81.75 | 492,924 |
| 2020-10-13 | $80.74 | $81.70 | $79.70 | $79.94 | $79.94 | 230,359 |
| 2020-10-12 | $80.03 | $81.45 | $79.56 | $81.01 | $81.01 | 157,422 |
| 2020-10-09 | $80.00 | $80.16 | $79.00 | $79.54 | $79.54 | 142,906 |
| 2020-10-08 | $78.62 | $79.84 | $78.25 | $79.70 | $79.70 | 299,381 |
| 2020-10-07 | $77.24 | $78.23 | $76.33 | $77.68 | $77.68 | 313,148 |
| 2020-10-06 | $75.32 | $77.63 | $74.46 | $76.46 | $76.46 | 447,811 |
| 2020-10-05 | $74.41 | $75.89 | $69.02 | $74.50 | $74.50 | 218,066 |
| 2020-10-02 | $73.46 | $75.12 | $72.80 | $73.85 | $73.85 | 313,765 |
| 2020-10-01 | $75.22 | $76.26 | $74.26 | $75.05 | $75.05 | 442,414 |
| 2020-09-30 | $72.77 | $75.52 | $72.35 | $74.66 | $74.66 | 428,403 |
| 2020-09-29 | $71.73 | $72.91 | $71.11 | $72.50 | $72.50 | 378,976 |
| 2020-09-28 | $71.80 | $72.79 | $71.34 | $71.65 | $71.65 | 447,059 |
| 2020-09-25 | $70.29 | $71.73 | $69.95 | $71.34 | $71.34 | 255,016 |
| 2020-09-24 | $70.63 | $71.50 | $69.16 | $70.71 | $70.71 | 487,086 |
| 2020-09-23 | $70.75 | $72.13 | $70.15 | $70.16 | $70.16 | 3,017,824 |
| 2020-09-22 | $70.30 | $71.25 | $67.66 | $70.78 | $70.78 | 892,519 |
| 2020-09-21 | $75.82 | $76.53 | $73.12 | $73.63 | $73.63 | 386,727 |
| 2020-09-18 | $77.78 | $78.19 | $76.04 | $77.12 | $77.12 | 717,534 |
| 2020-09-17 | $75.25 | $77.43 | $74.09 | $76.84 | $76.84 | 344,049 |
| 2020-09-16 | $75.04 | $76.63 | $74.22 | $76.06 | $76.06 | 296,658 |
| 2020-09-15 | $74.00 | $75.10 | $73.57 | $74.72 | $74.72 | 249,974 |
| 2020-09-14 | $72.02 | $73.91 | $71.22 | $73.77 | $73.77 | 270,182 |
| 2020-09-11 | $73.23 | $73.78 | $71.23 | $71.86 | $71.86 | 325,554 |
| 2020-09-10 | $71.82 | $73.52 | $71.29 | $72.81 | $72.81 | 398,374 |
| 2020-09-09 | $69.81 | $71.78 | $69.41 | $71.45 | $71.45 | 289,222 |
| 2020-09-08 | $69.30 | $69.81 | $68.43 | $69.46 | $69.46 | 286,915 |
| 2020-09-04 | $70.57 | $70.89 | $68.35 | $69.86 | $69.86 | 348,563 |
| 2020-09-03 | $70.37 | $70.74 | $68.82 | $70.18 | $70.18 | 314,195 |
| 2020-09-02 | $67.99 | $70.79 | $67.93 | $70.75 | $70.75 | 201,128 |
| 2020-09-01 | $66.55 | $67.96 | $66.20 | $67.93 | $67.93 | 240,769 |
| 2020-08-31 | $67.65 | $69.08 | $66.43 | $66.68 | $66.68 | 276,719 |
| 2020-08-28 | $68.96 | $68.97 | $67.61 | $67.87 | $67.87 | 157,084 |
| 2020-08-27 | $67.21 | $69.08 | $66.65 | $68.38 | $68.38 | 370,504 |
| 2020-08-26 | $68.15 | $68.15 | $66.37 | $67.06 | $67.06 | 268,690 |
| 2020-08-25 | $68.25 | $69.13 | $67.68 | $68.45 | $68.45 | 392,872 |
| 2020-08-24 | $67.56 | $68.22 | $66.79 | $68.02 | $68.02 | 267,036 |
| 2020-08-21 | $67.00 | $68.20 | $66.04 | $67.00 | $67.00 | 230,681 |
| 2020-08-20 | $67.85 | $68.60 | $66.85 | $66.95 | $66.95 | 416,638 |
| 2020-08-19 | $68.28 | $68.89 | $67.38 | $68.04 | $68.04 | 2,235,658 |
| 2020-08-18 | $69.10 | $69.40 | $66.77 | $68.02 | $68.02 | 605,843 |
| 2020-08-17 | $69.86 | $70.01 | $67.90 | $69.11 | $69.11 | 250,979 |
| 2020-08-14 | $71.05 | $71.07 | $69.82 | $70.29 | $70.29 | 220,630 |
| 2020-08-13 | $71.32 | $72.51 | $70.95 | $71.73 | $71.73 | 271,574 |
| 2020-08-12 | $70.65 | $72.99 | $70.52 | $71.43 | $71.43 | 263,157 |
| 2020-08-11 | $69.42 | $70.84 | $68.93 | $69.82 | $69.82 | 220,703 |
| 2020-08-10 | $68.82 | $69.01 | $67.87 | $68.78 | $68.78 | 208,554 |
| 2020-08-07 | $67.96 | $68.60 | $67.30 | $68.59 | $68.59 | 168,577 |
| 2020-08-06 | $67.99 | $68.49 | $67.53 | $68.04 | $68.04 | 171,526 |
| 2020-08-05 | $68.73 | $69.34 | $67.73 | $68.09 | $68.09 | 224,137 |
| 2020-08-04 | $70.32 | $70.62 | $68.01 | $68.30 | $68.30 | 284,398 |
| 2020-08-03 | $70.75 | $70.75 | $69.22 | $70.22 | $70.22 | 165,369 |
| 2020-07-31 | $71.13 | $72.04 | $69.29 | $70.29 | $70.29 | 286,300 |
| 2020-07-30 | $71.38 | $72.01 | $69.76 | $71.33 | $71.33 | 259,247 |
| 2020-07-29 | $70.33 | $75.79 | $67.54 | $72.65 | $72.65 | 635,357 |
| 2020-07-28 | $66.94 | $70.22 | $66.84 | $68.95 | $68.95 | 590,054 |
| 2020-07-27 | $66.12 | $67.54 | $65.64 | $66.60 | $66.60 | 508,021 |
| 2020-07-24 | $67.71 | $68.37 | $66.10 | $66.29 | $66.29 | 208,414 |
| 2020-07-23 | $66.92 | $68.57 | $65.21 | $67.35 | $67.35 | 314,792 |
| 2020-07-22 | $68.06 | $68.60 | $66.89 | $67.20 | $67.20 | 218,298 |
| 2020-07-21 | $68.09 | $68.72 | $67.65 | $68.21 | $68.21 | 238,814 |
| 2020-07-20 | $67.46 | $67.73 | $66.22 | $67.57 | $67.57 | 181,911 |
| 2020-07-17 | $65.92 | $67.31 | $65.92 | $67.18 | $67.18 | 191,800 |
| 2020-07-16 | $66.55 | $66.85 | $65.13 | $66.03 | $66.03 | 146,800 |
| 2020-07-15 | $64.39 | $67.18 | $64.24 | $66.80 | $66.80 | 253,000 |
| 2020-07-14 | $63.32 | $63.75 | $62.24 | $63.15 | $63.15 | 249,400 |
| 2020-07-13 | $65.68 | $66.24 | $63.62 | $63.70 | $63.70 | 218,300 |
| 2020-07-10 | $65.22 | $65.84 | $64.60 | $64.83 | $64.83 | 138,000 |
| 2020-07-09 | $65.26 | $65.89 | $63.92 | $64.77 | $64.77 | 284,000 |
| 2020-07-08 | $66.01 | $67.61 | $63.80 | $65.12 | $65.12 | 344,500 |
| 2020-07-07 | $67.39 | $68.22 | $66.22 | $66.24 | $66.24 | 399,800 |
| 2020-07-06 | $68.18 | $68.26 | $66.65 | $66.76 | $66.76 | 355,800 |
| 2020-07-02 | $69.44 | $70.00 | $66.58 | $66.91 | $66.91 | 296,100 |
| 2020-07-01 | $70.94 | $72.00 | $68.21 | $68.59 | $68.59 | 375,900 |
| 2020-06-30 | $68.39 | $70.87 | $68.01 | $70.62 | $70.62 | 313,300 |
| 2020-06-29 | $66.34 | $69.42 | $65.74 | $68.65 | $68.65 | 327,700 |
| 2020-06-26 | $67.83 | $68.18 | $65.34 | $65.43 | $65.43 | 557,543 |
| 2020-06-25 | $68.32 | $68.65 | $67.04 | $68.45 | $68.45 | 206,132 |
| 2020-06-24 | $70.04 | $70.84 | $68.05 | $68.48 | $68.48 | 248,389 |
| 2020-06-23 | $71.72 | $72.13 | $70.01 | $70.92 | $70.92 | 320,965 |
| 2020-06-22 | $68.90 | $71.69 | $68.52 | $71.56 | $71.56 | 299,296 |
| 2020-06-19 | $71.00 | $73.52 | $68.34 | $69.30 | $69.30 | 698,012 |
| 2020-06-18 | $68.39 | $70.36 | $67.47 | $69.88 | $69.88 | 309,886 |
| 2020-06-17 | $68.38 | $70.46 | $67.77 | $69.50 | $69.50 | 283,893 |
| 2020-06-16 | $68.38 | $68.73 | $66.64 | $67.84 | $67.84 | 215,430 |
| 2020-06-15 | $62.66 | $66.73 | $62.51 | $66.09 | $66.09 | 199,865 |
| 2020-06-12 | $66.39 | $66.39 | $63.00 | $64.22 | $64.22 | 254,697 |
| 2020-06-11 | $65.97 | $65.97 | $64.12 | $64.52 | $64.52 | 314,435 |
| 2020-06-10 | $70.12 | $70.43 | $67.54 | $67.82 | $67.82 | 221,301 |
| 2020-06-09 | $71.41 | $71.62 | $69.82 | $70.04 | $70.04 | 218,630 |
| 2020-06-08 | $72.61 | $73.02 | $71.14 | $71.78 | $71.78 | 313,395 |
| 2020-06-05 | $68.81 | $73.18 | $66.92 | $72.33 | $72.33 | 511,724 |
| 2020-06-04 | $67.80 | $68.79 | $66.12 | $66.96 | $66.96 | 365,319 |
| 2020-06-03 | $68.72 | $69.48 | $68.17 | $68.34 | $68.34 | 185,998 |
| 2020-06-02 | $66.81 | $68.36 | $65.89 | $67.98 | $67.98 | 291,234 |
| 2020-06-01 | $66.50 | $67.83 | $65.61 | $66.90 | $66.90 | 312,238 |
| 2020-05-29 | $67.80 | $68.04 | $64.55 | $66.91 | $66.91 | 373,508 |
| 2020-05-28 | $70.10 | $70.73 | $67.72 | $67.96 | $67.96 | 349,204 |
| 2020-05-27 | $68.88 | $69.64 | $66.18 | $69.30 | $69.30 | 243,051 |
| 2020-05-26 | $67.36 | $68.67 | $66.28 | $68.11 | $68.11 | 292,096 |
| 2020-05-22 | $64.85 | $65.79 | $64.20 | $65.64 | $65.64 | 122,454 |
| 2020-05-21 | $64.35 | $65.15 | $63.14 | $64.53 | $64.53 | 184,211 |
| 2020-05-20 | $65.07 | $65.76 | $63.95 | $64.72 | $64.72 | 220,784 |
| 2020-05-19 | $64.68 | $65.59 | $63.91 | $64.00 | $64.00 | 304,890 |
| 2020-05-18 | $64.00 | $66.08 | $64.00 | $64.85 | $64.85 | 345,215 |
| 2020-05-15 | $60.80 | $64.50 | $60.52 | $62.63 | $62.63 | 578,212 |
| 2020-05-14 | $58.56 | $60.48 | $56.16 | $60.39 | $60.39 | 640,897 |
| 2020-05-13 | $63.51 | $63.51 | $58.88 | $59.36 | $59.36 | 493,690 |
| 2020-05-12 | $69.14 | $69.68 | $63.74 | $63.74 | $63.74 | 364,840 |
| 2020-05-11 | $67.90 | $71.19 | $67.58 | $68.89 | $68.89 | 383,394 |
| 2020-05-08 | $74.99 | $74.99 | $67.07 | $68.26 | $68.26 | 695,309 |
| 2020-05-07 | $73.74 | $74.43 | $71.33 | $73.06 | $73.06 | 287,135 |
| 2020-05-06 | $72.71 | $74.80 | $71.37 | $72.67 | $72.67 | 356,060 |
| 2020-05-05 | $72.09 | $74.43 | $71.47 | $72.31 | $72.31 | 164,799 |
| 2020-05-04 | $71.30 | $71.87 | $70.41 | $71.63 | $71.63 | 217,424 |
| 2020-05-01 | $71.77 | $72.82 | $70.46 | $71.87 | $71.87 | 251,893 |
| 2020-04-30 | $73.33 | $74.62 | $71.91 | $72.90 | $72.90 | 262,797 |
| 2020-04-29 | $72.74 | $75.90 | $71.30 | $74.43 | $74.43 | 321,105 |
| 2020-04-28 | $72.43 | $72.43 | $69.51 | $70.69 | $70.69 | 232,940 |
| 2020-04-27 | $70.23 | $72.00 | $69.16 | $71.47 | $71.47 | 232,397 |
| 2020-04-24 | $70.44 | $70.80 | $68.64 | $69.32 | $69.32 | 439,308 |
| 2020-04-23 | $70.00 | $70.99 | $69.05 | $70.69 | $70.69 | 186,365 |
| 2020-04-22 | $70.87 | $71.53 | $68.51 | $69.55 | $69.55 | 425,097 |
| 2020-04-21 | $70.94 | $71.42 | $69.17 | $69.62 | $69.62 | 283,258 |
| 2020-04-20 | $71.51 | $74.42 | $71.26 | $72.52 | $72.52 | 185,052 |
| 2020-04-17 | $71.61 | $73.18 | $70.70 | $72.99 | $72.99 | 263,488 |
| 2020-04-16 | $70.98 | $71.48 | $67.82 | $70.54 | $70.54 | 296,526 |
| 2020-04-15 | $66.80 | $71.51 | $66.80 | $70.76 | $70.76 | 309,935 |
| 2020-04-14 | $70.57 | $71.42 | $68.90 | $69.12 | $69.12 | 498,652 |
| 2020-04-13 | $69.00 | $70.64 | $67.41 | $68.87 | $68.87 | 524,215 |
| 2020-04-09 | $71.00 | $73.94 | $68.49 | $69.71 | $69.71 | 313,467 |
| 2020-04-08 | $68.78 | $71.64 | $66.66 | $70.98 | $70.98 | 217,894 |
| 2020-04-07 | $68.30 | $69.32 | $66.38 | $67.88 | $67.88 | 479,178 |
| 2020-04-06 | $67.33 | $68.40 | $65.86 | $67.23 | $67.23 | 404,083 |
| 2020-04-03 | $66.91 | $68.43 | $64.23 | $65.23 | $65.23 | 787,601 |
| 2020-04-02 | $61.63 | $68.61 | $60.66 | $67.31 | $67.31 | 446,749 |
| 2020-04-01 | $63.02 | $64.12 | $60.85 | $62.19 | $62.19 | 327,231 |
| 2020-03-31 | $63.73 | $65.95 | $62.00 | $65.58 | $65.58 | 326,936 |
| 2020-03-30 | $57.43 | $64.39 | $56.86 | $63.94 | $63.94 | 506,130 |
| 2020-03-27 | $59.78 | $60.44 | $56.01 | $56.85 | $56.85 | 422,637 |
| 2020-03-26 | $63.17 | $65.97 | $58.69 | $61.57 | $61.57 | 415,232 |
| 2020-03-25 | $63.55 | $65.66 | $60.50 | $63.18 | $63.18 | 294,917 |
| 2020-03-24 | $59.88 | $64.93 | $59.88 | $63.61 | $63.61 | 345,397 |
| 2020-03-23 | $55.77 | $59.37 | $54.32 | $58.42 | $58.42 | 329,415 |
| 2020-03-20 | $60.50 | $62.20 | $54.24 | $55.41 | $55.41 | 576,457 |
| 2020-03-19 | $62.29 | $63.54 | $58.40 | $60.10 | $60.10 | 493,301 |
| 2020-03-18 | $61.05 | $64.93 | $58.85 | $62.47 | $62.47 | 393,769 |
| 2020-03-17 | $65.97 | $68.06 | $62.40 | $64.58 | $64.58 | 432,340 |
| 2020-03-16 | $59.68 | $68.07 | $59.68 | $65.19 | $65.19 | 304,971 |
| 2020-03-13 | $68.23 | $74.83 | $64.51 | $74.48 | $74.48 | 545,836 |
| 2020-03-12 | $73.02 | $73.44 | $64.87 | $65.50 | $65.50 | 418,519 |
| 2020-03-11 | $79.27 | $79.57 | $75.75 | $77.41 | $77.41 | 352,167 |
| 2020-03-10 | $82.31 | $82.67 | $78.44 | $80.96 | $80.96 | 347,668 |
| 2020-03-09 | $78.48 | $82.24 | $77.05 | $80.44 | $80.44 | 356,750 |
| 2020-03-06 | $82.42 | $85.12 | $80.40 | $82.96 | $82.96 | 173,558 |
| 2020-03-05 | $82.29 | $85.84 | $82.22 | $84.95 | $84.95 | 234,859 |
| 2020-03-04 | $82.61 | $84.53 | $81.68 | $84.40 | $84.40 | 233,465 |
| 2020-03-03 | $83.00 | $84.45 | $78.75 | $81.15 | $81.15 | 234,398 |
| 2020-03-02 | $81.86 | $84.44 | $81.09 | $83.20 | $83.20 | 258,780 |
| 2020-02-28 | $79.04 | $82.80 | $78.28 | $81.47 | $81.47 | 361,731 |
| 2020-02-27 | $83.73 | $85.90 | $81.35 | $81.52 | $81.52 | 249,837 |
| 2020-02-26 | $85.68 | $86.27 | $84.06 | $84.94 | $84.94 | 270,815 |
| 2020-02-25 | $87.11 | $87.84 | $85.08 | $85.20 | $85.20 | 272,628 |
| 2020-02-24 | $85.01 | $87.89 | $85.01 | $87.29 | $87.29 | 165,988 |
| 2020-02-21 | $88.24 | $88.27 | $86.88 | $88.13 | $88.13 | 152,199 |
| 2020-02-20 | $88.01 | $88.87 | $87.51 | $88.48 | $88.48 | 146,745 |
| 2020-02-19 | $87.89 | $88.81 | $87.63 | $88.47 | $88.47 | 224,135 |
| 2020-02-18 | $88.53 | $89.99 | $85.20 | $87.79 | $87.79 | 195,540 |
| 2020-02-14 | $90.00 | $90.42 | $88.90 | $90.05 | $90.05 | 353,182 |
| 2020-02-13 | $87.72 | $90.26 | $87.50 | $90.19 | $90.19 | 192,150 |
| 2020-02-12 | $89.06 | $89.50 | $87.31 | $88.22 | $88.22 | 146,369 |
| 2020-02-11 | $88.33 | $89.83 | $87.96 | $88.94 | $88.94 | 200,746 |
| 2020-02-10 | $85.24 | $87.63 | $84.35 | $87.47 | $87.47 | 160,864 |
| 2020-02-07 | $86.75 | $94.85 | $84.10 | $85.73 | $85.73 | 392,508 |
| 2020-02-06 | $86.91 | $87.89 | $85.76 | $87.33 | $87.33 | 265,345 |
| 2020-02-05 | $84.36 | $86.97 | $83.60 | $86.91 | $86.91 | 230,175 |
| 2020-02-04 | $83.33 | $84.39 | $82.94 | $83.38 | $83.38 | 132,850 |
| 2020-02-03 | $81.48 | $83.80 | $81.48 | $82.24 | $82.24 | 202,047 |
| 2020-01-31 | $84.50 | $84.58 | $81.05 | $81.28 | $81.28 | 217,877 |
| 2020-01-30 | $83.52 | $84.28 | $82.38 | $84.16 | $84.16 | 114,367 |
| 2020-01-29 | $84.31 | $84.89 | $83.68 | $84.04 | $84.04 | 85,624 |
| 2020-01-28 | $84.08 | $85.55 | $83.93 | $84.48 | $84.48 | 145,915 |
| 2020-01-27 | $82.56 | $84.33 | $81.88 | $83.39 | $83.39 | 254,418 |
| 2020-01-24 | $86.39 | $86.39 | $83.72 | $84.05 | $84.05 | 155,527 |
| 2020-01-23 | $86.62 | $86.80 | $85.55 | $86.15 | $86.15 | 218,537 |
| 2020-01-22 | $87.18 | $87.86 | $86.71 | $86.72 | $86.72 | 121,596 |
| 2020-01-21 | $85.48 | $87.07 | $85.33 | $86.98 | $86.98 | 147,984 |
| 2020-01-17 | $88.12 | $89.15 | $85.84 | $85.93 | $85.93 | 239,309 |
| 2020-01-16 | $86.08 | $87.68 | $86.00 | $87.52 | $87.52 | 201,085 |
| 2020-01-15 | $83.51 | $85.78 | $83.51 | $85.45 | $85.45 | 201,511 |
| 2020-01-14 | $82.84 | $84.54 | $82.49 | $83.78 | $83.78 | 348,667 |
| 2020-01-13 | $81.43 | $83.46 | $81.16 | $83.39 | $83.39 | 185,949 |
| 2020-01-10 | $81.69 | $82.53 | $80.87 | $81.56 | $81.56 | 147,699 |
| 2020-01-09 | $82.19 | $82.29 | $80.93 | $81.32 | $81.32 | 242,448 |
| 2020-01-08 | $81.33 | $82.35 | $80.97 | $81.66 | $81.66 | 144,609 |
| 2020-01-07 | $82.71 | $82.71 | $80.95 | $81.21 | $81.21 | 146,789 |
| 2020-01-06 | $81.25 | $83.34 | $80.89 | $82.97 | $82.97 | 149,318 |
| 2020-01-03 | $80.80 | $82.38 | $80.05 | $82.19 | $82.19 | 209,176 |
| 2020-01-02 | $82.00 | $82.11 | $80.66 | $81.59 | $81.59 | 267,427 |
| 2019-12-31 | $81.82 | $82.82 | $81.65 | $81.72 | $81.72 | 151,550 |
| 2019-12-30 | $82.50 | $82.67 | $81.61 | $81.83 | $81.83 | 125,591 |
| 2019-12-27 | $82.81 | $83.01 | $81.94 | $82.47 | $82.47 | 118,073 |
| 2019-12-26 | $82.93 | $83.08 | $82.21 | $82.69 | $82.69 | 57,145 |
| 2019-12-24 | $82.89 | $83.01 | $82.25 | $82.49 | $82.49 | 51,744 |
| 2019-12-23 | $82.09 | $83.83 | $81.78 | $83.11 | $83.11 | 161,072 |
| 2019-12-20 | $82.43 | $82.91 | $82.05 | $82.06 | $82.06 | 717,485 |
| 2019-12-19 | $81.48 | $82.15 | $80.50 | $82.10 | $82.10 | 142,846 |
| 2019-12-18 | $80.30 | $81.40 | $80.22 | $81.10 | $81.10 | 137,170 |
| 2019-12-17 | $80.66 | $80.66 | $79.25 | $80.10 | $80.10 | 130,898 |
| 2019-12-16 | $80.12 | $81.58 | $79.97 | $80.18 | $80.18 | 193,495 |
| 2019-12-13 | $80.95 | $81.00 | $79.47 | $79.69 | $79.69 | 135,990 |
| 2019-12-12 | $82.02 | $82.99 | $80.28 | $80.92 | $80.92 | 204,793 |
| 2019-12-11 | $82.85 | $83.69 | $81.36 | $81.66 | $81.66 | 176,505 |
| 2019-12-10 | $80.14 | $82.50 | $79.78 | $82.13 | $82.13 | 184,598 |
| 2019-12-09 | $80.47 | $80.58 | $79.47 | $79.97 | $79.97 | 206,963 |
| 2019-12-06 | $80.69 | $81.79 | $80.04 | $81.52 | $81.52 | 194,846 |
| 2019-12-05 | $80.84 | $81.45 | $80.18 | $80.36 | $80.36 | 292,431 |
| 2019-12-04 | $80.09 | $81.12 | $79.06 | $80.81 | $80.81 | 362,540 |
| 2019-12-03 | $79.31 | $80.07 | $78.81 | $79.23 | $79.23 | 338,926 |
| 2019-12-02 | $79.78 | $80.39 | $78.56 | $80.34 | $80.34 | 316,661 |
| 2019-11-29 | $80.30 | $81.35 | $79.65 | $79.99 | $79.99 | 79,334 |
| 2019-11-27 | $81.34 | $81.65 | $80.21 | $81.01 | $81.01 | 133,195 |
| 2019-11-26 | $80.80 | $81.93 | $80.26 | $80.91 | $80.91 | 209,652 |
| 2019-11-25 | $79.20 | $81.95 | $78.90 | $81.09 | $81.09 | 319,131 |
| 2019-11-22 | $79.61 | $80.51 | $77.86 | $79.16 | $79.16 | 225,733 |
| 2019-11-21 | $76.32 | $79.44 | $76.06 | $79.22 | $79.22 | 331,869 |
| 2019-11-20 | $75.57 | $76.75 | $74.01 | $75.64 | $75.64 | 304,384 |
| 2019-11-19 | $71.96 | $76.00 | $71.76 | $75.65 | $75.65 | 290,587 |
| 2019-11-18 | $74.52 | $75.00 | $71.74 | $71.85 | $71.85 | 183,830 |
| 2019-11-15 | $74.54 | $75.81 | $74.45 | $74.99 | $74.99 | 208,519 |
| 2019-11-14 | $72.35 | $74.10 | $71.63 | $73.89 | $73.89 | 161,594 |
| 2019-11-13 | $72.60 | $73.15 | $71.67 | $72.09 | $72.09 | 269,917 |
| 2019-11-12 | $72.84 | $74.15 | $72.71 | $73.15 | $73.15 | 160,216 |
| 2019-11-11 | $74.28 | $74.77 | $72.75 | $73.13 | $73.13 | 124,444 |
| 2019-11-08 | $74.42 | $75.53 | $73.80 | $74.87 | $74.87 | 140,855 |
| 2019-11-07 | $74.58 | $75.61 | $74.13 | $74.42 | $74.42 | 135,089 |
| 2019-11-06 | $74.23 | $74.73 | $73.58 | $74.40 | $74.40 | 152,468 |
| 2019-11-05 | $73.91 | $75.23 | $73.88 | $74.19 | $74.19 | 147,380 |
| 2019-11-04 | $71.43 | $75.00 | $71.01 | $73.62 | $73.62 | 278,980 |
| 2019-11-01 | $70.84 | $72.59 | $70.45 | $71.03 | $71.03 | 270,974 |
| 2019-10-31 | $71.79 | $71.79 | $68.78 | $70.39 | $70.39 | 340,036 |
| 2019-10-30 | $72.53 | $72.70 | $71.47 | $72.27 | $72.27 | 237,481 |
| 2019-10-29 | $69.99 | $72.66 | $69.81 | $72.29 | $72.29 | 507,684 |
| 2019-10-28 | $71.44 | $71.80 | $69.87 | $70.15 | $70.15 | 511,806 |
| 2019-10-25 | $78.00 | $78.00 | $69.37 | $71.00 | $71.00 | 965,814 |
| 2019-10-24 | $74.06 | $76.00 | $73.18 | $75.66 | $75.66 | 222,989 |
| 2019-10-23 | $74.51 | $75.00 | $73.11 | $73.72 | $73.72 | 188,942 |
| 2019-10-22 | $77.45 | $77.48 | $73.86 | $74.92 | $74.92 | 236,396 |
| 2019-10-21 | $76.84 | $78.27 | $76.58 | $77.72 | $77.72 | 307,254 |
| 2019-10-18 | $75.87 | $77.07 | $74.48 | $76.07 | $76.07 | 221,525 |
| 2019-10-17 | $75.07 | $76.93 | $75.03 | $76.19 | $76.19 | 245,041 |
| 2019-10-16 | $74.17 | $75.26 | $73.88 | $74.86 | $74.86 | 154,546 |
| 2019-10-15 | $74.45 | $74.90 | $73.68 | $74.24 | $74.24 | 222,884 |
| 2019-10-14 | $73.89 | $74.49 | $73.28 | $73.82 | $73.82 | 96,225 |
| 2019-10-11 | $74.66 | $76.24 | $74.28 | $74.34 | $74.34 | 192,643 |
| 2019-10-10 | $73.40 | $73.97 | $72.64 | $73.86 | $73.86 | 158,985 |
| 2019-10-09 | $72.91 | $73.61 | $72.39 | $73.27 | $73.27 | 248,407 |
| 2019-10-08 | $72.11 | $73.41 | $71.36 | $72.54 | $72.54 | 256,441 |
| 2019-10-07 | $72.87 | $73.71 | $72.55 | $72.94 | $72.94 | 180,415 |
| 2019-10-04 | $72.85 | $73.73 | $71.75 | $73.20 | $73.20 | 167,820 |
| 2019-10-03 | $70.93 | $73.26 | $70.35 | $72.55 | $72.55 | 192,166 |
| 2019-10-02 | $71.90 | $72.15 | $69.92 | $70.93 | $70.93 | 201,626 |
| 2019-10-01 | $72.67 | $73.65 | $71.94 | $72.22 | $72.22 | 229,103 |
| 2019-09-30 | $71.48 | $73.19 | $70.57 | $72.27 | $72.27 | 298,968 |
| 2019-09-27 | $73.89 | $73.89 | $70.13 | $71.12 | $71.12 | 287,114 |
| 2019-09-26 | $73.89 | $74.57 | $72.84 | $73.12 | $73.12 | 233,363 |
| 2019-09-25 | $72.72 | $74.35 | $71.94 | $74.00 | $74.00 | 153,984 |
| 2019-09-24 | $74.15 | $74.80 | $72.06 | $72.75 | $72.75 | 248,012 |
| 2019-09-23 | $74.03 | $74.26 | $73.19 | $73.92 | $73.92 | 214,693 |
| 2019-09-20 | $73.51 | $74.55 | $73.02 | $74.41 | $74.41 | 373,838 |
| 2019-09-19 | $74.00 | $74.92 | $73.31 | $73.59 | $73.59 | 220,358 |
| 2019-09-18 | $74.54 | $74.77 | $72.98 | $73.64 | $73.64 | 248,263 |
| 2019-09-17 | $72.42 | $74.67 | $72.35 | $74.36 | $74.36 | 175,383 |
| 2019-09-16 | $72.85 | $74.40 | $72.26 | $72.41 | $72.41 | 231,136 |
| 2019-09-13 | $73.23 | $74.51 | $73.00 | $73.72 | $73.72 | 205,860 |
| 2019-09-12 | $74.98 | $75.66 | $71.97 | $72.79 | $72.79 | 329,486 |
| 2019-09-11 | $72.21 | $74.80 | $71.44 | $74.79 | $74.79 | 285,559 |
| 2019-09-10 | $71.41 | $73.64 | $70.92 | $72.06 | $72.06 | 247,521 |
| 2019-09-09 | $72.73 | $73.56 | $71.49 | $71.85 | $71.85 | 371,405 |
| 2019-09-06 | $72.25 | $73.80 | $71.85 | $72.81 | $72.81 | 272,758 |
| 2019-09-05 | $69.46 | $72.58 | $69.03 | $71.85 | $71.85 | 264,718 |
| 2019-09-04 | $70.85 | $70.85 | $68.54 | $68.86 | $68.86 | 183,459 |
| 2019-09-03 | $71.21 | $72.22 | $69.05 | $69.84 | $69.84 | 212,746 |
| 2019-08-30 | $72.13 | $72.90 | $71.06 | $71.80 | $71.80 | 151,484 |
| 2019-08-29 | $72.30 | $72.94 | $71.21 | $71.95 | $71.95 | 155,768 |
| 2019-08-28 | $70.36 | $71.95 | $69.40 | $71.87 | $71.87 | 180,894 |
| 2019-08-27 | $72.73 | $73.00 | $70.24 | $70.39 | $70.39 | 335,290 |
| 2019-08-26 | $71.28 | $72.64 | $70.78 | $72.00 | $72.00 | 183,471 |
| 2019-08-23 | $72.20 | $74.13 | $70.51 | $70.94 | $70.94 | 359,020 |
| 2019-08-22 | $71.33 | $73.28 | $70.63 | $72.55 | $72.55 | 447,856 |
| 2019-08-21 | $71.31 | $72.00 | $70.65 | $71.02 | $71.02 | 164,190 |
| 2019-08-20 | $70.47 | $71.40 | $70.12 | $70.69 | $70.69 | 207,828 |
| 2019-08-19 | $71.45 | $71.83 | $70.04 | $70.77 | $70.77 | 281,315 |
| 2019-08-16 | $70.18 | $71.11 | $70.00 | $70.50 | $70.50 | 297,392 |
| 2019-08-15 | $69.48 | $70.51 | $68.88 | $69.97 | $69.97 | 167,473 |
| 2019-08-14 | $70.08 | $70.40 | $68.86 | $69.17 | $69.17 | 383,306 |
| 2019-08-13 | $70.41 | $72.27 | $70.13 | $71.55 | $71.55 | 152,198 |
| 2019-08-12 | $69.87 | $72.06 | $69.70 | $70.60 | $70.60 | 156,994 |
| 2019-08-09 | $71.54 | $71.78 | $70.25 | $70.38 | $70.38 | 159,149 |
| 2019-08-08 | $69.94 | $72.53 | $68.69 | $72.06 | $72.06 | 249,227 |
| 2019-08-07 | $68.95 | $69.65 | $67.41 | $69.29 | $69.29 | 195,256 |
| 2019-08-06 | $69.75 | $71.13 | $68.61 | $69.62 | $69.62 | 258,783 |
| 2019-08-05 | $70.70 | $70.70 | $68.29 | $69.58 | $69.58 | 299,875 |
| 2019-08-02 | $73.38 | $73.66 | $70.37 | $71.29 | $71.29 | 308,335 |
| 2019-08-01 | $75.33 | $76.54 | $72.89 | $73.91 | $73.91 | 568,960 |
| 2019-07-31 | $74.70 | $76.45 | $73.21 | $75.21 | $75.21 | 603,345 |
| 2019-07-30 | $72.77 | $74.39 | $72.77 | $74.33 | $74.33 | 397,699 |
| 2019-07-29 | $74.98 | $77.23 | $73.45 | $73.59 | $73.59 | 522,837 |
| 2019-07-26 | $77.26 | $78.00 | $74.51 | $75.25 | $75.25 | 1,093,042 |
| 2019-07-25 | $70.12 | $71.12 | $69.40 | $70.67 | $70.67 | 488,147 |
| 2019-07-24 | $69.62 | $71.04 | $68.02 | $70.51 | $70.51 | 392,896 |
| 2019-07-23 | $68.76 | $70.37 | $67.35 | $70.01 | $70.01 | 423,460 |
| 2019-07-22 | $68.70 | $69.90 | $68.31 | $68.36 | $68.36 | 499,640 |
| 2019-07-19 | $69.49 | $69.67 | $68.37 | $68.68 | $68.68 | 376,136 |
| 2019-07-18 | $71.00 | $71.23 | $69.25 | $69.59 | $69.59 | 364,544 |
| 2019-07-17 | $71.19 | $72.67 | $71.17 | $71.30 | $71.30 | 305,445 |
| 2019-07-16 | $74.04 | $74.04 | $70.51 | $71.19 | $71.19 | 496,023 |
| 2019-07-15 | $71.45 | $75.38 | $70.25 | $74.23 | $74.23 | 1,098,205 |
| 2019-07-12 | $74.79 | $74.79 | $67.30 | $68.61 | $68.61 | 1,827,639 |
| 2019-07-11 | $86.27 | $86.59 | $72.27 | $75.11 | $75.11 | 3,097,936 |
| 2019-07-10 | $85.31 | $87.12 | $85.31 | $86.52 | $86.52 | 246,112 |
| 2019-07-09 | $85.31 | $85.53 | $83.70 | $84.94 | $84.94 | 256,367 |
| 2019-07-08 | $86.18 | $86.70 | $85.01 | $85.47 | $85.47 | 297,804 |
| 2019-07-05 | $85.82 | $86.79 | $85.00 | $86.28 | $86.28 | 229,455 |
| 2019-07-03 | $86.95 | $87.41 | $85.73 | $86.22 | $86.22 | 160,527 |
| 2019-07-02 | $88.45 | $88.59 | $85.51 | $86.52 | $86.52 | 223,235 |
| 2019-07-01 | $87.74 | $89.50 | $86.04 | $88.34 | $88.34 | 372,084 |
| 2019-06-28 | $86.20 | $86.79 | $84.66 | $86.03 | $86.03 | 788,260 |
| 2019-06-27 | $83.78 | $86.44 | $83.54 | $86.23 | $86.23 | 480,825 |
| 2019-06-26 | $86.46 | $87.07 | $83.01 | $83.79 | $83.79 | 372,009 |
| 2019-06-25 | $88.29 | $88.99 | $85.82 | $86.39 | $86.39 | 356,414 |
| 2019-06-24 | $92.44 | $92.48 | $87.16 | $87.88 | $87.88 | 323,796 |
| 2019-06-21 | $90.43 | $92.59 | $88.68 | $92.21 | $92.21 | 645,607 |
| 2019-06-20 | $87.08 | $91.22 | $87.00 | $90.73 | $90.73 | 591,320 |
| 2019-06-19 | $85.05 | $86.97 | $83.46 | $86.66 | $86.66 | 265,341 |
| 2019-06-18 | $82.74 | $85.70 | $82.48 | $84.68 | $84.68 | 295,448 |
| 2019-06-17 | $81.31 | $83.49 | $80.98 | $82.12 | $82.12 | 236,368 |
| 2019-06-14 | $82.58 | $83.49 | $80.94 | $81.03 | $81.03 | 154,324 |
| 2019-06-13 | $84.00 | $84.05 | $81.56 | $82.39 | $82.39 | 188,666 |
| 2019-06-12 | $83.48 | $83.95 | $82.40 | $83.44 | $83.44 | 210,018 |
| 2019-06-11 | $81.85 | $83.84 | $80.86 | $83.52 | $83.52 | 400,183 |
| 2019-06-10 | $80.21 | $82.14 | $80.21 | $81.40 | $81.40 | 212,705 |
| 2019-06-07 | $80.16 | $81.37 | $80.11 | $80.32 | $80.32 | 211,234 |
| 2019-06-06 | $81.73 | $82.10 | $79.97 | $80.14 | $80.14 | 188,278 |
| 2019-06-05 | $82.08 | $82.98 | $81.02 | $81.74 | $81.74 | 196,507 |
| 2019-06-04 | $80.47 | $81.78 | $80.03 | $81.72 | $81.72 | 260,563 |
| 2019-06-03 | $79.63 | $80.07 | $78.72 | $79.67 | $79.67 | 342,619 |
| 2019-05-31 | $78.73 | $79.94 | $78.47 | $79.45 | $79.45 | 183,739 |
| 2019-05-30 | $79.64 | $80.90 | $78.97 | $79.76 | $79.76 | 173,156 |
| 2019-05-29 | $80.32 | $80.46 | $78.38 | $79.29 | $79.29 | 136,972 |
| 2019-05-28 | $81.12 | $82.48 | $80.37 | $81.05 | $81.05 | 215,490 |
| 2019-05-24 | $80.04 | $81.26 | $79.72 | $81.10 | $81.10 | 160,799 |
| 2019-05-23 | $80.97 | $81.49 | $79.17 | $79.57 | $79.57 | 234,823 |
| 2019-05-22 | $81.33 | $81.94 | $79.82 | $81.75 | $81.75 | 122,398 |
| 2019-05-21 | $80.66 | $82.24 | $80.10 | $81.78 | $81.78 | 341,240 |
| 2019-05-20 | $79.99 | $81.06 | $79.23 | $80.25 | $80.25 | 225,953 |
| 2019-05-17 | $80.42 | $81.14 | $79.92 | $80.23 | $80.23 | 200,871 |
| 2019-05-16 | $82.03 | $82.68 | $80.83 | $81.18 | $81.18 | 261,647 |
| 2019-05-15 | $81.36 | $82.47 | $80.91 | $81.95 | $81.95 | 162,860 |
| 2019-05-14 | $80.05 | $82.09 | $79.88 | $81.92 | $81.92 | 256,730 |
| 2019-05-13 | $81.20 | $81.38 | $79.56 | $80.01 | $80.01 | 238,474 |
| 2019-05-10 | $81.64 | $82.63 | $80.55 | $82.41 | $82.41 | 277,082 |
| 2019-05-09 | $81.51 | $82.66 | $80.78 | $81.79 | $81.79 | 249,922 |
| 2019-05-08 | $81.62 | $83.41 | $81.16 | $82.29 | $82.29 | 244,955 |
| 2019-05-07 | $83.11 | $83.94 | $80.51 | $81.62 | $81.62 | 300,262 |
| 2019-05-06 | $81.76 | $83.98 | $80.46 | $83.79 | $83.79 | 298,237 |
| 2019-05-03 | $82.00 | $84.41 | $81.65 | $83.07 | $83.07 | 241,410 |
| 2019-05-02 | $80.05 | $81.97 | $79.63 | $81.86 | $81.86 | 223,741 |
| 2019-05-01 | $80.55 | $81.25 | $79.34 | $80.49 | $80.49 | 508,634 |
| 2019-04-30 | $80.99 | $81.84 | $78.98 | $80.36 | $80.36 | 456,853 |
| 2019-04-29 | $78.27 | $81.51 | $76.80 | $81.03 | $81.03 | 542,164 |
| 2019-04-26 | $80.05 | $82.65 | $76.93 | $78.00 | $78.00 | 722,189 |
| 2019-04-25 | $76.77 | $79.08 | $75.91 | $77.37 | $77.37 | 483,809 |
| 2019-04-24 | $75.29 | $79.37 | $75.02 | $77.45 | $77.45 | 551,775 |
| 2019-04-23 | $72.88 | $75.88 | $72.58 | $75.29 | $75.29 | 653,309 |
| 2019-04-22 | $71.49 | $72.30 | $70.83 | $72.10 | $72.10 | 360,910 |
| 2019-04-18 | $71.53 | $72.91 | $70.39 | $71.38 | $71.38 | 451,831 |
| 2019-04-17 | $77.64 | $77.64 | $70.06 | $71.67 | $71.67 | 673,334 |
| 2019-04-16 | $81.40 | $81.98 | $77.43 | $77.81 | $77.81 | 258,613 |
| 2019-04-15 | $81.78 | $82.31 | $80.20 | $80.96 | $80.96 | 168,935 |
| 2019-04-12 | $81.73 | $82.41 | $81.08 | $81.71 | $81.71 | 199,786 |
| 2019-04-11 | $82.26 | $82.70 | $81.35 | $81.42 | $81.42 | 153,788 |
| 2019-04-10 | $80.87 | $82.05 | $80.69 | $82.02 | $82.02 | 320,207 |
| 2019-04-09 | $80.82 | $81.49 | $80.41 | $80.85 | $80.85 | 190,536 |
| 2019-04-08 | $80.30 | $81.12 | $79.42 | $80.69 | $80.69 | 138,719 |
| 2019-04-05 | $80.46 | $81.77 | $79.57 | $80.76 | $80.76 | 216,957 |
| 2019-04-04 | $80.65 | $80.88 | $78.89 | $79.97 | $79.97 | 249,081 |
| 2019-04-03 | $80.46 | $81.73 | $80.29 | $80.41 | $80.41 | 208,056 |
| 2019-04-02 | $80.18 | $81.15 | $79.63 | $79.88 | $79.88 | 302,198 |
| 2019-04-01 | $81.32 | $81.60 | $79.11 | $80.22 | $80.22 | 301,127 |
| 2019-03-29 | $80.71 | $81.34 | $79.63 | $80.84 | $80.84 | 422,903 |
| 2019-03-28 | $80.25 | $81.29 | $79.59 | $80.24 | $80.24 | 149,126 |
| 2019-03-27 | $80.43 | $81.53 | $78.41 | $80.06 | $80.06 | 228,476 |
| 2019-03-26 | $80.32 | $82.03 | $79.77 | $80.72 | $80.72 | 239,610 |
| 2019-03-25 | $79.70 | $80.11 | $77.87 | $79.75 | $79.75 | 283,872 |
| 2019-03-22 | $84.27 | $84.82 | $79.87 | $79.97 | $79.97 | 270,885 |
| 2019-03-21 | $82.33 | $84.95 | $81.82 | $84.77 | $84.77 | 792,279 |
| 2019-03-20 | $84.32 | $85.23 | $82.71 | $82.78 | $82.78 | 311,411 |
| 2019-03-19 | $83.70 | $85.34 | $82.40 | $84.45 | $84.45 | 235,098 |
| 2019-03-18 | $84.77 | $85.21 | $82.61 | $83.31 | $83.31 | 405,168 |
| 2019-03-15 | $84.58 | $85.06 | $83.85 | $84.74 | $84.74 | 646,194 |
| 2019-03-14 | $84.47 | $85.66 | $84.28 | $84.60 | $84.60 | 264,905 |
| 2019-03-13 | $84.08 | $85.53 | $83.87 | $84.91 | $84.91 | 346,499 |
| 2019-03-12 | $83.96 | $84.71 | $83.02 | $83.95 | $83.95 | 290,156 |
| 2019-03-11 | $83.00 | $84.18 | $82.05 | $83.98 | $83.98 | 299,310 |
| 2019-03-08 | $81.99 | $83.37 | $80.74 | $83.35 | $83.35 | 339,071 |
| 2019-03-07 | $81.68 | $83.29 | $81.26 | $82.30 | $82.30 | 438,694 |
| 2019-03-06 | $84.43 | $84.43 | $81.31 | $81.69 | $81.69 | 393,808 |
| 2019-03-05 | $84.87 | $85.54 | $83.53 | $84.27 | $84.27 | 585,174 |
| 2019-03-04 | $85.84 | $86.87 | $84.02 | $84.88 | $84.88 | 305,684 |
| 2019-03-01 | $85.32 | $85.83 | $84.34 | $85.23 | $85.23 | 519,603 |
| 2019-02-28 | $83.64 | $85.39 | $83.02 | $84.95 | $84.95 | 340,810 |
| 2019-02-27 | $83.19 | $84.44 | $83.19 | $83.99 | $83.99 | 186,120 |
| 2019-02-26 | $83.88 | $84.33 | $82.69 | $83.50 | $83.50 | 279,147 |
| 2019-02-25 | $85.70 | $85.79 | $83.20 | $84.24 | $84.24 | 290,604 |
| 2019-02-22 | $85.40 | $86.22 | $84.70 | $86.19 | $86.19 | 273,230 |
| 2019-02-21 | $84.15 | $85.39 | $83.75 | $85.17 | $85.17 | 328,277 |
| 2019-02-20 | $82.96 | $84.17 | $82.53 | $84.15 | $84.15 | 382,663 |
| 2019-02-19 | $81.84 | $83.35 | $81.18 | $83.00 | $83.00 | 463,658 |
| 2019-02-15 | $80.69 | $82.95 | $80.68 | $82.52 | $82.52 | 404,216 |
| 2019-02-14 | $78.37 | $81.20 | $78.07 | $80.50 | $80.50 | 458,679 |
| 2019-02-13 | $79.20 | $79.52 | $77.05 | $78.91 | $78.91 | 431,826 |
| 2019-02-12 | $78.55 | $79.81 | $77.85 | $78.81 | $78.81 | 820,290 |
| 2019-02-11 | $77.32 | $80.35 | $76.88 | $79.05 | $79.05 | 567,403 |
| 2019-02-08 | $70.77 | $77.39 | $68.08 | $76.80 | $76.80 | 1,722,285 |
| 2019-02-07 | $64.03 | $66.32 | $62.98 | $65.15 | $65.15 | 348,536 |
| 2019-02-06 | $66.39 | $66.40 | $64.81 | $65.14 | $65.14 | 214,057 |
| 2019-02-05 | $67.07 | $68.42 | $66.22 | $66.51 | $66.51 | 262,517 |
| 2019-02-04 | $64.26 | $66.66 | $63.88 | $66.61 | $66.61 | 260,445 |
| 2019-02-01 | $65.50 | $65.79 | $63.68 | $64.44 | $64.44 | 186,814 |
| 2019-01-31 | $62.92 | $66.22 | $62.92 | $65.13 | $65.13 | 254,344 |
| 2019-01-30 | $63.34 | $63.61 | $62.40 | $63.00 | $63.00 | 206,957 |
| 2019-01-29 | $63.94 | $64.35 | $62.46 | $62.84 | $62.84 | 212,764 |
| 2019-01-28 | $65.53 | $65.62 | $63.62 | $63.92 | $63.92 | 214,229 |
| 2019-01-25 | $65.08 | $66.33 | $64.83 | $66.07 | $66.07 | 141,446 |
| 2019-01-24 | $64.46 | $64.97 | $64.01 | $64.68 | $64.68 | 125,304 |
| 2019-01-23 | $65.64 | $65.94 | $64.00 | $64.40 | $64.40 | 168,594 |
| 2019-01-22 | $67.06 | $67.34 | $64.60 | $65.40 | $65.40 | 216,869 |
| 2019-01-18 | $66.75 | $67.80 | $65.66 | $67.61 | $67.61 | 330,393 |
| 2019-01-17 | $66.05 | $66.74 | $66.03 | $66.52 | $66.52 | 218,672 |
| 2019-01-16 | $66.48 | $67.08 | $65.70 | $66.31 | $66.31 | 177,327 |
| 2019-01-15 | $64.63 | $66.73 | $64.63 | $66.47 | $66.47 | 186,035 |
| 2019-01-14 | $64.18 | $65.13 | $63.58 | $64.63 | $64.63 | 216,412 |
| 2019-01-11 | $64.92 | $65.75 | $64.00 | $64.43 | $64.43 | 383,924 |
| 2019-01-10 | $64.09 | $65.63 | $63.35 | $65.28 | $65.28 | 269,393 |
| 2019-01-09 | $63.99 | $65.36 | $63.94 | $64.63 | $64.63 | 333,371 |
| 2019-01-08 | $61.82 | $64.29 | $61.62 | $63.78 | $63.78 | 312,820 |
| 2019-01-07 | $60.39 | $62.36 | $60.23 | $61.46 | $61.46 | 210,502 |
| 2019-01-04 | $59.75 | $61.80 | $58.88 | $60.50 | $60.50 | 275,595 |
| 2019-01-03 | $59.28 | $59.80 | $57.81 | $58.88 | $58.88 | 337,133 |
| 2019-01-02 | $60.26 | $60.85 | $59.32 | $59.95 | $59.95 | 305,159 |
| 2018-12-31 | $61.03 | $61.73 | $60.27 | $61.24 | $61.24 | 227,961 |
| 2018-12-28 | $60.19 | $61.72 | $59.85 | $60.48 | $60.48 | 276,703 |
| 2018-12-27 | $58.76 | $60.22 | $57.69 | $60.22 | $60.22 | 300,453 |
| 2018-12-26 | $57.46 | $59.53 | $57.02 | $59.39 | $59.39 | 329,836 |
| 2018-12-24 | $57.84 | $58.51 | $56.96 | $56.97 | $56.97 | 92,041 |
| 2018-12-21 | $60.62 | $61.29 | $58.20 | $58.42 | $58.42 | 697,163 |
| 2018-12-20 | $61.92 | $62.02 | $59.46 | $60.59 | $60.59 | 561,172 |
| 2018-12-19 | $63.80 | $64.11 | $61.03 | $61.93 | $61.93 | 552,889 |
| 2018-12-18 | $64.15 | $64.76 | $63.08 | $63.75 | $63.75 | 381,745 |
| 2018-12-17 | $66.07 | $66.27 | $62.86 | $63.63 | $63.63 | 460,745 |
| 2018-12-14 | $68.89 | $68.89 | $65.79 | $66.28 | $66.28 | 392,744 |
| 2018-12-13 | $70.78 | $71.21 | $69.21 | $69.29 | $69.29 | 224,100 |
| 2018-12-12 | $70.71 | $71.52 | $70.19 | $70.34 | $70.34 | 300,778 |
| 2018-12-11 | $71.26 | $71.86 | $69.75 | $69.89 | $69.89 | 333,489 |
| 2018-12-10 | $69.78 | $71.53 | $69.20 | $70.55 | $70.55 | 299,551 |
| 2018-12-07 | $71.00 | $72.76 | $68.95 | $69.83 | $69.83 | 435,417 |
| 2018-12-06 | $73.67 | $75.20 | $69.30 | $70.59 | $70.59 | 977,205 |
| 2018-12-04 | $76.40 | $76.62 | $74.49 | $74.72 | $74.72 | 517,396 |
| 2018-12-03 | $78.68 | $79.48 | $75.47 | $76.46 | $76.46 | 262,470 |
| 2018-11-30 | $76.10 | $77.75 | $75.80 | $77.23 | $77.23 | 396,675 |
| 2018-11-29 | $76.26 | $77.27 | $75.61 | $75.93 | $75.93 | 536,405 |
| 2018-11-28 | $73.53 | $77.00 | $72.66 | $76.24 | $76.24 | 472,897 |
| 2018-11-27 | $72.50 | $73.62 | $71.68 | $72.99 | $72.99 | 245,250 |
| 2018-11-26 | $72.94 | $73.98 | $70.76 | $72.75 | $72.75 | 313,940 |
| 2018-11-23 | $70.01 | $72.77 | $70.01 | $72.25 | $72.25 | 98,083 |
| 2018-11-21 | $71.64 | $72.04 | $70.34 | $70.67 | $70.67 | 219,866 |
| 2018-11-20 | $70.69 | $71.94 | $70.13 | $71.10 | $71.10 | 363,151 |
| 2018-11-19 | $72.54 | $73.80 | $71.12 | $71.73 | $71.73 | 368,063 |
| 2018-11-16 | $70.30 | $73.13 | $69.92 | $72.82 | $72.82 | 426,896 |
| 2018-11-15 | $68.97 | $71.46 | $68.09 | $70.95 | $70.95 | 289,002 |
| 2018-11-14 | $70.49 | $70.73 | $68.82 | $69.19 | $69.19 | 799,759 |
| 2018-11-13 | $70.72 | $70.87 | $69.08 | $69.89 | $69.89 | 278,794 |
| 2018-11-12 | $71.45 | $71.85 | $70.24 | $70.41 | $70.41 | 189,821 |
| 2018-11-09 | $72.91 | $72.91 | $70.56 | $71.80 | $71.80 | 268,287 |
| 2018-11-08 | $72.80 | $74.16 | $72.67 | $73.35 | $73.35 | 246,769 |
| 2018-11-07 | $70.00 | $73.23 | $69.57 | $73.02 | $73.02 | 514,522 |
| 2018-11-06 | $68.87 | $69.95 | $68.87 | $69.70 | $69.70 | 295,749 |
| 2018-11-05 | $69.46 | $69.73 | $67.39 | $69.09 | $69.09 | 525,857 |
| 2018-11-02 | $70.32 | $71.13 | $68.63 | $69.24 | $69.24 | 356,842 |
| 2018-11-01 | $70.67 | $71.30 | $69.63 | $69.68 | $69.68 | 402,787 |
| 2018-10-31 | $70.30 | $72.50 | $70.30 | $70.70 | $70.70 | 508,280 |
| 2018-10-30 | $67.44 | $70.23 | $67.26 | $70.04 | $70.04 | 511,149 |
| 2018-10-29 | $65.46 | $69.54 | $64.99 | $67.45 | $67.45 | 733,646 |
| 2018-10-26 | $61.18 | $67.15 | $59.99 | $64.50 | $64.50 | 1,023,660 |
| 2018-10-25 | $61.13 | $62.68 | $60.85 | $61.51 | $61.51 | 342,948 |
| 2018-10-24 | $63.42 | $63.81 | $60.74 | $60.82 | $60.82 | 347,736 |
| 2018-10-23 | $62.72 | $63.98 | $59.40 | $63.53 | $63.53 | 303,723 |
| 2018-10-22 | $63.88 | $64.28 | $63.25 | $63.49 | $63.49 | 211,432 |
| 2018-10-19 | $64.62 | $65.26 | $62.98 | $63.12 | $63.12 | 201,243 |
| 2018-10-18 | $65.24 | $65.43 | $64.18 | $64.62 | $64.62 | 215,625 |
| 2018-10-17 | $65.95 | $66.07 | $64.67 | $65.27 | $65.27 | 278,556 |
| 2018-10-16 | $65.00 | $66.25 | $64.58 | $65.93 | $65.93 | 364,063 |
| 2018-10-15 | $63.27 | $65.36 | $62.62 | $64.73 | $64.73 | 345,720 |
| 2018-10-12 | $63.29 | $63.64 | $62.26 | $63.39 | $63.39 | 389,174 |
| 2018-10-11 | $63.27 | $64.45 | $62.22 | $62.24 | $62.24 | 375,319 |
| 2018-10-10 | $66.02 | $66.02 | $63.53 | $63.65 | $63.65 | 317,818 |
| 2018-10-09 | $65.61 | $66.54 | $65.18 | $66.25 | $66.25 | 432,205 |
| 2018-10-08 | $67.48 | $67.48 | $64.94 | $65.87 | $65.87 | 554,820 |
| 2018-10-05 | $68.14 | $68.82 | $67.03 | $67.47 | $67.47 | 370,551 |
| 2018-10-04 | $68.51 | $68.57 | $67.24 | $67.63 | $67.63 | 199,906 |
| 2018-10-03 | $69.90 | $69.90 | $68.23 | $68.53 | $68.53 | 469,053 |
| 2018-10-02 | $70.01 | $70.52 | $69.58 | $69.69 | $69.69 | 292,957 |
| 2018-10-01 | $71.90 | $72.10 | $69.87 | $70.23 | $70.23 | 273,946 |
| 2018-09-28 | $71.60 | $73.00 | $71.00 | $71.90 | $71.90 | 298,953 |
| 2018-09-27 | $70.00 | $72.50 | $69.60 | $71.90 | $71.90 | 562,431 |
| 2018-09-26 | $70.25 | $70.58 | $69.15 | $70.00 | $70.00 | 349,042 |
| 2018-09-25 | $70.20 | $70.60 | $69.65 | $70.20 | $70.20 | 376,357 |
| 2018-09-24 | $69.95 | $70.90 | $69.15 | $70.10 | $70.10 | 466,765 |
| 2018-09-21 | $69.55 | $70.50 | $69.10 | $70.00 | $70.00 | 574,324 |
| 2018-09-20 | $69.00 | $69.90 | $68.90 | $69.45 | $69.45 | 312,361 |
| 2018-09-19 | $68.95 | $69.15 | $68.15 | $68.70 | $68.70 | 438,622 |
| 2018-09-18 | $69.05 | $69.45 | $68.70 | $68.95 | $68.95 | 287,692 |
| 2018-09-17 | $71.90 | $71.95 | $68.60 | $68.85 | $68.85 | 304,416 |
| 2018-09-14 | $70.20 | $71.10 | $69.60 | $70.25 | $70.25 | 249,529 |
| 2018-09-13 | $68.85 | $70.35 | $68.80 | $70.25 | $70.25 | 203,996 |
| 2018-09-12 | $69.25 | $69.80 | $67.90 | $68.50 | $68.50 | 390,365 |
| 2018-09-11 | $67.75 | $69.50 | $67.75 | $69.40 | $69.40 | 196,096 |
| 2018-09-10 | $68.85 | $69.40 | $67.85 | $68.10 | $68.10 | 300,800 |
| 2018-09-07 | $70.55 | $70.70 | $68.10 | $68.55 | $68.55 | 373,896 |
| 2018-09-06 | $71.35 | $73.00 | $70.45 | $70.55 | $70.55 | 641,342 |
| 2018-09-05 | $69.80 | $71.20 | $68.30 | $71.10 | $71.10 | 438,824 |
| 2018-09-04 | $68.45 | $69.93 | $68.15 | $69.75 | $69.75 | 502,192 |
| 2018-08-31 | $68.00 | $68.85 | $67.20 | $68.75 | $68.75 | 240,709 |
| 2018-08-30 | $67.30 | $69.40 | $67.15 | $68.00 | $68.00 | 443,409 |
| 2018-08-29 | $66.85 | $67.55 | $65.95 | $67.25 | $67.25 | 569,830 |
| 2018-08-28 | $68.30 | $68.45 | $66.55 | $66.75 | $66.75 | 248,589 |
| 2018-08-27 | $68.40 | $68.60 | $67.90 | $68.20 | $68.20 | 217,810 |
| 2018-08-24 | $67.55 | $68.80 | $67.55 | $68.20 | $68.20 | 545,294 |
| 2018-08-23 | $66.90 | $68.20 | $66.75 | $67.55 | $67.55 | 276,768 |
| 2018-08-22 | $66.00 | $66.95 | $65.65 | $66.85 | $66.85 | 259,446 |
| 2018-08-21 | $64.50 | $66.45 | $64.50 | $66.30 | $66.30 | 316,247 |
| 2018-08-20 | $64.55 | $64.95 | $63.70 | $64.35 | $64.35 | 361,033 |
| 2018-08-17 | $63.95 | $64.95 | $63.40 | $64.60 | $64.60 | 260,582 |
| 2018-08-16 | $63.55 | $64.40 | $62.00 | $64.10 | $64.10 | 556,682 |
| 2018-08-15 | $63.80 | $64.45 | $63.01 | $63.75 | $63.75 | 263,019 |
| 2018-08-14 | $63.25 | $65.00 | $62.70 | $63.90 | $63.90 | 342,621 |
| 2018-08-13 | $64.10 | $64.40 | $62.65 | $62.90 | $62.90 | 302,912 |
| 2018-08-10 | $64.40 | $65.55 | $63.50 | $63.90 | $63.90 | 317,327 |
| 2018-08-09 | $63.65 | $64.95 | $63.55 | $64.60 | $64.60 | 272,142 |
| 2018-08-08 | $62.75 | $63.95 | $61.70 | $63.70 | $63.70 | 392,487 |
| 2018-08-07 | $62.05 | $63.95 | $61.70 | $62.75 | $62.75 | 440,999 |
| 2018-08-06 | $60.25 | $62.20 | $59.84 | $61.80 | $61.80 | 394,311 |
| 2018-08-03 | $59.35 | $60.80 | $58.01 | $60.00 | $60.00 | 325,781 |
| 2018-08-02 | $57.95 | $59.75 | $57.80 | $59.10 | $59.10 | 317,529 |
| 2018-08-01 | $59.65 | $59.90 | $58.00 | $58.55 | $58.55 | 307,779 |
| 2018-07-31 | $58.55 | $59.55 | $57.25 | $59.50 | $59.50 | 505,977 |
| 2018-07-30 | $60.30 | $60.33 | $57.85 | $58.50 | $58.50 | 531,002 |
| 2018-07-27 | $58.00 | $63.45 | $56.50 | $59.85 | $59.85 | 1,649,203 |
| 2018-07-26 | $52.65 | $54.65 | $52.65 | $54.00 | $54.00 | 479,391 |
| 2018-07-25 | $52.80 | $53.10 | $52.20 | $52.65 | $52.65 | 310,443 |
| 2018-07-24 | $55.85 | $55.85 | $52.60 | $52.75 | $52.75 | 571,372 |
| 2018-07-23 | $54.90 | $56.20 | $54.30 | $55.60 | $55.60 | 369,048 |
| 2018-07-20 | $54.55 | $55.40 | $54.00 | $55.10 | $55.10 | 211,304 |
| 2018-07-19 | $54.20 | $55.00 | $53.95 | $54.60 | $54.60 | 199,443 |
| 2018-07-18 | $54.30 | $54.38 | $53.85 | $54.25 | $54.25 | 162,105 |
| 2018-07-17 | $53.25 | $54.65 | $53.25 | $54.45 | $54.45 | 172,152 |
| 2018-07-16 | $53.75 | $53.75 | $52.70 | $53.30 | $53.30 | 228,015 |
| 2018-07-13 | $53.95 | $54.25 | $53.55 | $53.75 | $53.75 | 159,764 |
| 2018-07-12 | $53.95 | $54.00 | $52.20 | $53.75 | $53.75 | 261,782 |
| 2018-07-11 | $54.45 | $55.00 | $53.30 | $53.65 | $53.65 | 397,574 |
| 2018-07-10 | $56.55 | $56.55 | $54.25 | $54.60 | $54.60 | 406,279 |
| 2018-07-09 | $56.80 | $57.70 | $56.15 | $56.40 | $56.40 | 498,010 |
| 2018-07-06 | $55.05 | $57.20 | $54.88 | $56.70 | $56.70 | 564,885 |
| 2018-07-05 | $53.90 | $55.20 | $53.75 | $55.00 | $55.00 | 415,693 |
| 2018-07-03 | $52.85 | $53.85 | $52.80 | $53.65 | $53.65 | 147,221 |
| 2018-07-02 | $52.10 | $52.90 | $51.75 | $52.80 | $52.80 | 200,622 |
| 2018-06-29 | $53.00 | $53.65 | $52.45 | $52.45 | $52.45 | 367,341 |
| 2018-06-28 | $52.00 | $52.75 | $51.55 | $52.60 | $52.60 | 265,395 |
| 2018-06-27 | $52.85 | $52.85 | $52.00 | $52.05 | $52.05 | 540,600 |
| 2018-06-26 | $52.25 | $53.05 | $52.10 | $52.90 | $52.90 | 266,701 |
| 2018-06-25 | $52.10 | $52.45 | $51.40 | $52.30 | $52.30 | 414,632 |
| 2018-06-22 | $52.35 | $52.55 | $49.45 | $52.45 | $52.45 | 550,529 |
| 2018-06-21 | $53.10 | $53.65 | $51.65 | $52.05 | $52.05 | 225,584 |
| 2018-06-20 | $52.55 | $53.75 | $52.54 | $53.05 | $53.05 | 347,919 |
| 2018-06-19 | $51.45 | $52.90 | $51.15 | $52.60 | $52.60 | 330,655 |
| 2018-06-18 | $51.60 | $52.00 | $51.10 | $51.75 | $51.75 | 255,800 |
| 2018-06-15 | $50.65 | $51.95 | $49.61 | $51.80 | $51.80 | 390,725 |
| 2018-06-14 | $50.85 | $51.15 | $50.35 | $50.95 | $50.95 | 248,178 |
| 2018-06-13 | $50.90 | $51.05 | $50.50 | $50.65 | $50.65 | 317,330 |
| 2018-06-12 | $50.50 | $50.90 | $49.80 | $50.85 | $50.85 | 268,929 |
| 2018-06-11 | $50.15 | $50.70 | $50.05 | $50.45 | $50.45 | 198,271 |
| 2018-06-08 | $49.65 | $50.70 | $49.65 | $50.15 | $50.15 | 305,420 |
| 2018-06-07 | $49.55 | $50.00 | $49.50 | $49.75 | $49.75 | 307,111 |
| 2018-06-06 | $50.00 | $50.05 | $49.25 | $49.70 | $49.70 | 397,108 |
| 2018-06-05 | $49.00 | $50.65 | $49.00 | $49.85 | $49.85 | 533,460 |
| 2018-06-04 | $47.75 | $49.00 | $47.60 | $48.95 | $48.95 | 313,154 |
| 2018-06-01 | $46.85 | $47.95 | $46.85 | $47.75 | $47.75 | 337,459 |
| 2018-05-31 | $46.50 | $46.80 | $45.80 | $46.55 | $46.55 | 204,973 |
| 2018-05-30 | $45.65 | $47.15 | $45.40 | $46.65 | $46.65 | 228,655 |
| 2018-05-29 | $45.70 | $46.20 | $45.15 | $45.55 | $45.55 | 177,985 |
| 2018-05-25 | $45.70 | $46.35 | $45.65 | $45.85 | $45.85 | 148,473 |
| 2018-05-24 | $45.80 | $45.95 | $45.30 | $45.65 | $45.65 | 121,688 |
| 2018-05-23 | $45.55 | $46.00 | $45.45 | $45.70 | $45.70 | 154,925 |
| 2018-05-22 | $46.45 | $46.50 | $45.55 | $45.85 | $45.85 | 187,911 |
| 2018-05-21 | $46.25 | $46.55 | $46.10 | $46.40 | $46.40 | 141,291 |
| 2018-05-18 | $46.40 | $46.40 | $45.95 | $46.20 | $46.20 | 232,224 |
| 2018-05-17 | $46.25 | $46.45 | $45.85 | $46.20 | $46.20 | 292,564 |
| 2018-05-16 | $46.75 | $46.75 | $45.85 | $46.05 | $46.05 | 359,741 |
| 2018-05-15 | $46.80 | $46.80 | $46.15 | $46.60 | $46.60 | 174,701 |
| 2018-05-14 | $47.65 | $47.95 | $47.00 | $47.10 | $47.10 | 180,421 |
| 2018-05-11 | $47.45 | $47.70 | $47.05 | $47.65 | $47.65 | 151,826 |
| 2018-05-10 | $46.65 | $47.98 | $46.65 | $47.60 | $47.60 | 248,648 |
| 2018-05-09 | $46.35 | $46.80 | $45.50 | $46.65 | $46.65 | 221,842 |
| 2018-05-08 | $45.60 | $46.80 | $45.53 | $46.35 | $46.35 | 426,983 |
| 2018-05-07 | $44.95 | $45.90 | $44.85 | $45.80 | $45.80 | 188,278 |
| 2018-05-04 | $43.80 | $45.05 | $43.70 | $44.80 | $44.80 | 282,221 |
| 2018-05-03 | $44.40 | $44.45 | $43.55 | $44.05 | $44.05 | 365,361 |
| 2018-05-02 | $43.50 | $44.70 | $42.80 | $44.65 | $44.65 | 308,901 |
| 2018-05-01 | $43.05 | $43.75 | $42.01 | $43.50 | $43.50 | 502,114 |
| 2018-04-30 | $44.30 | $44.45 | $42.65 | $43.10 | $43.10 | 391,184 |
| 2018-04-27 | $45.30 | $45.50 | $43.65 | $44.25 | $44.25 | 548,074 |
| 2018-04-26 | $43.95 | $44.95 | $43.25 | $44.50 | $44.50 | 684,379 |
| 2018-04-25 | $43.10 | $43.60 | $42.35 | $43.55 | $43.55 | 310,513 |
| 2018-04-24 | $43.95 | $44.00 | $42.60 | $43.15 | $43.15 | 260,523 |
| 2018-04-23 | $43.50 | $44.05 | $43.28 | $43.80 | $43.80 | 326,496 |
| 2018-04-20 | $43.70 | $43.75 | $42.88 | $43.30 | $43.30 | 265,302 |
| 2018-04-19 | $44.25 | $44.55 | $43.65 | $43.90 | $43.90 | 163,647 |
| 2018-04-18 | $44.45 | $45.20 | $44.25 | $44.45 | $44.45 | 257,041 |
| 2018-04-17 | $45.25 | $45.25 | $44.20 | $44.35 | $44.35 | 280,866 |
| 2018-04-16 | $45.10 | $45.40 | $44.65 | $45.00 | $45.00 | 340,495 |
| 2018-04-13 | $45.50 | $45.65 | $43.10 | $44.75 | $44.75 | 123,595 |
| 2018-04-12 | $45.40 | $46.15 | $44.50 | $45.20 | $45.20 | 160,729 |
| 2018-04-11 | $44.75 | $45.55 | $42.39 | $45.10 | $45.10 | 149,129 |
| 2018-04-10 | $44.40 | $45.30 | $43.90 | $45.10 | $45.10 | 200,946 |
| 2018-04-09 | $44.30 | $44.35 | $43.70 | $43.90 | $43.90 | 143,558 |
| 2018-04-06 | $43.80 | $44.30 | $43.65 | $43.95 | $43.95 | 299,760 |
| 2018-04-05 | $43.70 | $44.25 | $42.86 | $44.10 | $44.10 | 167,328 |
| 2018-04-04 | $41.95 | $43.70 | $41.95 | $43.45 | $43.45 | 140,860 |
| 2018-04-03 | $42.45 | $42.70 | $41.59 | $42.35 | $42.35 | 217,931 |
| 2018-04-02 | $43.25 | $43.30 | $41.65 | $42.20 | $42.20 | 202,767 |
| 2018-03-29 | $42.55 | $43.90 | $42.35 | $43.40 | $43.40 | 292,167 |
| 2018-03-28 | $42.60 | $42.65 | $41.95 | $42.30 | $42.30 | 148,641 |
| 2018-03-27 | $43.00 | $43.40 | $42.30 | $42.45 | $42.45 | 316,157 |
| 2018-03-26 | $42.95 | $43.15 | $42.00 | $42.90 | $42.90 | 180,653 |
| 2018-03-23 | $42.30 | $42.75 | $42.00 | $42.15 | $42.15 | 271,530 |
| 2018-03-22 | $42.45 | $43.05 | $42.08 | $42.20 | $42.20 | 163,412 |
| 2018-03-21 | $42.95 | $43.30 | $42.65 | $42.90 | $42.90 | 125,198 |
| 2018-03-20 | $43.30 | $43.60 | $42.50 | $42.95 | $42.95 | 122,356 |
| 2018-03-19 | $43.95 | $44.15 | $42.45 | $43.35 | $43.35 | 207,603 |
| 2018-03-16 | $44.15 | $44.35 | $43.60 | $44.30 | $44.30 | 498,532 |
| 2018-03-15 | $44.10 | $44.70 | $44.10 | $44.25 | $44.25 | 191,609 |
| 2018-03-14 | $44.85 | $44.85 | $43.65 | $44.10 | $44.10 | 147,460 |
| 2018-03-13 | $45.75 | $45.75 | $44.40 | $44.55 | $44.55 | 270,313 |
| 2018-03-12 | $44.35 | $45.70 | $44.25 | $45.55 | $45.55 | 233,999 |
| 2018-03-09 | $43.95 | $44.77 | $43.05 | $44.40 | $44.40 | 122,899 |
| 2018-03-08 | $44.50 | $44.70 | $43.50 | $43.70 | $43.70 | 130,282 |
| 2018-03-07 | $44.30 | $44.95 | $44.30 | $44.45 | $44.45 | 362,321 |
| 2018-03-06 | $44.05 | $44.95 | $43.75 | $44.75 | $44.75 | 330,136 |
| 2018-03-05 | $42.55 | $44.05 | $42.50 | $43.90 | $43.90 | 206,097 |
| 2018-03-02 | $42.10 | $42.90 | $41.90 | $42.70 | $42.70 | 327,743 |
| 2018-03-01 | $43.75 | $44.15 | $41.25 | $42.45 | $42.45 | 405,766 |
| 2018-02-28 | $45.10 | $45.50 | $43.60 | $43.65 | $43.65 | 403,755 |
| 2018-02-27 | $45.25 | $45.50 | $44.80 | $44.80 | $44.80 | 311,383 |
| 2018-02-26 | $44.20 | $45.30 | $44.15 | $45.10 | $45.10 | 259,916 |
| 2018-02-23 | $44.60 | $44.75 | $44.15 | $44.20 | $44.20 | 251,990 |
| 2018-02-22 | $43.60 | $44.65 | $43.60 | $44.20 | $44.20 | 313,074 |
| 2018-02-21 | $43.80 | $44.45 | $43.55 | $43.55 | $43.55 | 317,943 |
| 2018-02-20 | $43.65 | $44.75 | $43.55 | $43.85 | $43.85 | 361,655 |
| 2018-02-16 | $44.00 | $44.58 | $43.41 | $44.05 | $44.05 | 365,511 |
| 2018-02-15 | $43.40 | $44.35 | $43.10 | $44.25 | $44.25 | 324,012 |
| 2018-02-14 | $41.90 | $43.20 | $41.60 | $43.00 | $43.00 | 342,431 |
| 2018-02-13 | $41.55 | $42.40 | $41.00 | $42.00 | $42.00 | 294,319 |
| 2018-02-12 | $41.15 | $42.25 | $40.35 | $42.00 | $42.00 | 394,468 |
| 2018-02-09 | $40.40 | $41.40 | $39.75 | $41.00 | $41.00 | 469,730 |
| 2018-02-08 | $42.65 | $43.50 | $40.10 | $40.10 | $40.10 | 468,080 |
| 2018-02-07 | $43.90 | $44.30 | $42.60 | $42.70 | $42.70 | 350,911 |
| 2018-02-06 | $43.20 | $44.45 | $42.45 | $44.25 | $44.25 | 575,123 |
| 2018-02-05 | $45.45 | $45.90 | $44.05 | $44.08 | $44.08 | 341,596 |
| 2018-02-02 | $45.00 | $46.50 | $42.75 | $46.00 | $46.00 | 1,532,901 |
| 2018-02-01 | $48.55 | $49.20 | $48.40 | $48.90 | $48.90 | 433,270 |
| 2018-01-31 | $49.80 | $49.90 | $48.45 | $49.05 | $49.05 | 350,041 |
| 2018-01-30 | $50.20 | $50.70 | $49.35 | $49.40 | $49.40 | 319,023 |
| 2018-01-29 | $52.20 | $52.20 | $50.45 | $50.80 | $50.80 | 413,246 |
| 2018-01-26 | $51.70 | $52.65 | $51.25 | $52.45 | $52.45 | 160,976 |
| 2018-01-25 | $51.35 | $52.15 | $51.25 | $51.50 | $51.50 | 130,504 |
| 2018-01-24 | $52.25 | $52.35 | $51.00 | $51.05 | $51.05 | 230,747 |
| 2018-01-23 | $51.40 | $52.20 | $51.15 | $51.90 | $51.90 | 105,609 |
| 2018-01-22 | $51.45 | $51.70 | $50.90 | $51.50 | $51.50 | 146,244 |
| 2018-01-19 | $50.50 | $51.70 | $50.30 | $51.70 | $51.70 | 137,170 |
| 2018-01-18 | $50.90 | $51.55 | $50.55 | $50.55 | $50.55 | 167,891 |
| 2018-01-17 | $50.55 | $51.35 | $49.70 | $50.90 | $50.90 | 229,501 |
| 2018-01-16 | $51.05 | $51.20 | $50.15 | $50.40 | $50.40 | 187,165 |
| 2018-01-12 | $50.45 | $51.00 | $49.60 | $50.75 | $50.75 | 151,757 |
| 2018-01-11 | $49.10 | $50.45 | $48.95 | $50.45 | $50.45 | 215,186 |
| 2018-01-10 | $49.50 | $49.55 | $48.50 | $48.95 | $48.95 | 197,793 |
| 2018-01-09 | $50.40 | $50.85 | $49.75 | $49.80 | $49.80 | 171,787 |
| 2018-01-08 | $50.30 | $50.80 | $49.65 | $50.40 | $50.40 | 215,868 |
| 2018-01-05 | $48.75 | $50.40 | $48.75 | $50.35 | $50.35 | 148,089 |
| 2018-01-04 | $49.50 | $49.70 | $48.50 | $48.60 | $48.60 | 160,180 |
| 2018-01-03 | $49.50 | $49.55 | $48.30 | $48.95 | $48.95 | 236,896 |
| 2018-01-02 | $48.75 | $49.95 | $48.45 | $49.50 | $49.50 | 240,125 |
| 2017-12-29 | $49.65 | $49.65 | $48.40 | $48.50 | $48.50 | 208,872 |
| 2017-12-28 | $50.05 | $50.10 | $49.35 | $49.60 | $49.60 | 186,608 |
| 2017-12-27 | $49.75 | $50.30 | $49.60 | $49.90 | $49.90 | 123,107 |
| 2017-12-26 | $49.60 | $49.95 | $49.25 | $49.65 | $49.65 | 92,143 |
| 2017-12-22 | $49.95 | $50.15 | $49.35 | $49.55 | $49.55 | 115,073 |
| 2017-12-21 | $50.70 | $50.70 | $49.85 | $49.95 | $49.95 | 173,610 |
| 2017-12-20 | $50.20 | $51.20 | $49.31 | $50.50 | $50.50 | 174,997 |
| 2017-12-19 | $51.50 | $51.80 | $49.55 | $49.95 | $49.95 | 357,668 |
| 2017-12-18 | $52.00 | $52.05 | $50.90 | $51.45 | $51.45 | 221,036 |
| 2017-12-15 | $50.25 | $51.95 | $50.25 | $51.75 | $51.75 | 318,390 |
| 2017-12-14 | $51.35 | $51.70 | $50.00 | $50.20 | $50.20 | 157,639 |
| 2017-12-13 | $51.25 | $51.75 | $50.65 | $51.15 | $51.15 | 260,431 |
| 2017-12-12 | $51.00 | $51.78 | $51.00 | $51.40 | $51.40 | 144,532 |
| 2017-12-11 | $51.00 | $51.35 | $50.01 | $51.05 | $51.05 | 303,420 |
| 2017-12-08 | $51.40 | $51.80 | $50.75 | $51.05 | $51.05 | 205,331 |
| 2017-12-07 | $50.95 | $52.15 | $50.90 | $50.95 | $50.95 | 221,079 |
| 2017-12-06 | $51.00 | $51.70 | $49.73 | $51.00 | $51.00 | 214,478 |
| 2017-12-05 | $52.00 | $52.30 | $50.50 | $51.00 | $51.00 | 229,336 |
| 2017-12-04 | $52.85 | $53.95 | $52.05 | $52.15 | $52.15 | 251,206 |
| 2017-12-01 | $52.50 | $53.40 | $50.25 | $52.30 | $52.30 | 383,294 |
| 2017-11-30 | $52.05 | $52.95 | $51.65 | $52.40 | $52.40 | 361,415 |
| 2017-11-29 | $51.25 | $53.00 | $51.15 | $52.05 | $52.05 | 448,688 |
| 2017-11-28 | $49.70 | $51.40 | $49.20 | $51.25 | $51.25 | 328,883 |
| 2017-11-27 | $49.80 | $50.05 | $49.10 | $49.40 | $49.40 | 161,609 |
| 2017-11-24 | $49.80 | $50.25 | $49.51 | $50.10 | $50.10 | 89,188 |
| 2017-11-22 | $49.95 | $52.00 | $49.60 | $49.90 | $49.90 | 228,870 |
| 2017-11-21 | $48.45 | $50.15 | $48.45 | $50.00 | $50.00 | 271,940 |
| 2017-11-20 | $48.60 | $48.60 | $48.00 | $48.45 | $48.45 | 259,711 |
| 2017-11-17 | $47.65 | $48.55 | $47.40 | $48.25 | $48.25 | 294,050 |
| 2017-11-16 | $46.05 | $48.10 | $46.05 | $47.95 | $47.95 | 256,623 |
| 2017-11-15 | $44.90 | $46.20 | $44.34 | $45.95 | $45.95 | 261,925 |
| 2017-11-14 | $45.95 | $46.15 | $44.85 | $45.30 | $45.30 | 262,543 |
| 2017-11-13 | $46.25 | $46.45 | $45.80 | $46.15 | $46.15 | 257,687 |
| 2017-11-10 | $46.55 | $46.85 | $46.00 | $46.40 | $46.40 | 159,883 |
| 2017-11-09 | $47.15 | $47.15 | $45.90 | $46.60 | $46.60 | 215,592 |
| 2017-11-08 | $47.25 | $47.65 | $46.90 | $47.35 | $47.35 | 252,872 |
| 2017-11-07 | $48.45 | $48.70 | $47.35 | $47.50 | $47.50 | 241,079 |
| 2017-11-06 | $48.95 | $49.00 | $48.35 | $48.70 | $48.70 | 205,124 |
| 2017-11-03 | $49.15 | $49.95 | $48.65 | $49.50 | $49.50 | 132,333 |
| 2017-11-02 | $48.95 | $49.55 | $48.60 | $49.05 | $49.05 | 184,876 |
| 2017-11-01 | $49.95 | $49.95 | $47.95 | $49.05 | $49.05 | 304,798 |
| 2017-10-31 | $48.00 | $50.20 | $47.85 | $49.80 | $49.80 | 363,376 |
| 2017-10-30 | $50.80 | $50.80 | $47.70 | $47.75 | $47.75 | 376,355 |
| 2017-10-27 | $51.75 | $54.45 | $49.50 | $50.80 | $50.80 | 573,610 |
| 2017-10-26 | $54.40 | $55.00 | $53.90 | $53.95 | $53.95 | 254,480 |
| 2017-10-25 | $54.20 | $54.85 | $53.10 | $54.25 | $54.25 | 335,733 |
| 2017-10-24 | $53.60 | $55.40 | $53.15 | $54.50 | $54.50 | 264,480 |
| 2017-10-23 | $53.55 | $54.05 | $53.25 | $53.55 | $53.55 | 115,027 |
| 2017-10-20 | $52.65 | $55.00 | $52.05 | $53.55 | $53.55 | 203,756 |
| 2017-10-19 | $52.40 | $52.55 | $51.75 | $52.15 | $52.15 | 164,242 |
| 2017-10-18 | $51.50 | $52.95 | $51.50 | $52.55 | $52.55 | 152,793 |
| 2017-10-17 | $50.80 | $51.30 | $50.15 | $51.30 | $51.30 | 213,992 |
| 2017-10-16 | $51.10 | $51.40 | $50.45 | $50.70 | $50.70 | 141,995 |
| 2017-10-13 | $51.30 | $51.35 | $50.65 | $50.85 | $50.85 | 158,749 |
| 2017-10-12 | $51.60 | $51.60 | $51.10 | $51.35 | $51.35 | 141,700 |
| 2017-10-11 | $51.70 | $51.85 | $50.75 | $51.55 | $51.55 | 115,648 |
| 2017-10-10 | $52.65 | $52.70 | $51.55 | $51.65 | $51.65 | 188,550 |
| 2017-10-09 | $52.50 | $52.67 | $52.15 | $52.50 | $52.50 | 189,505 |
| 2017-10-06 | $52.45 | $52.63 | $51.95 | $52.45 | $52.45 | 147,750 |
| 2017-10-05 | $52.45 | $52.70 | $52.20 | $52.50 | $52.50 | 334,388 |
| 2017-10-04 | $52.25 | $52.65 | $52.00 | $52.35 | $52.35 | 137,566 |
| 2017-10-03 | $52.30 | $52.50 | $51.40 | $52.35 | $52.35 | 211,219 |
| 2017-10-02 | $50.95 | $52.40 | $50.75 | $52.30 | $52.30 | 233,544 |
| 2017-09-29 | $49.50 | $51.10 | $49.25 | $51.05 | $51.05 | 320,271 |
| 2017-09-28 | $50.00 | $50.70 | $49.05 | $49.60 | $49.60 | 201,084 |
| 2017-09-27 | $48.65 | $50.15 | $48.60 | $49.75 | $49.75 | 333,722 |
| 2017-09-26 | $48.85 | $49.30 | $48.10 | $48.30 | $48.30 | 251,779 |
| 2017-09-25 | $49.50 | $49.55 | $48.30 | $48.80 | $48.80 | 175,945 |
| 2017-09-22 | $48.55 | $49.90 | $48.50 | $49.50 | $49.50 | 236,778 |
| 2017-09-21 | $48.25 | $48.90 | $47.80 | $48.50 | $48.50 | 145,754 |
| 2017-09-20 | $48.20 | $48.30 | $46.85 | $48.20 | $48.20 | 133,522 |
| 2017-09-19 | $48.55 | $48.70 | $47.65 | $48.10 | $48.10 | 348,681 |
| 2017-09-18 | $49.15 | $49.38 | $48.55 | $48.55 | $48.55 | 301,799 |
| 2017-09-15 | $49.60 | $49.60 | $48.05 | $49.10 | $49.10 | 447,382 |
| 2017-09-14 | $49.85 | $50.70 | $49.65 | $49.65 | $49.65 | 295,460 |
| 2017-09-13 | $50.65 | $51.20 | $49.70 | $50.10 | $50.10 | 446,474 |
| 2017-09-12 | $50.55 | $51.00 | $50.55 | $50.95 | $50.95 | 187,956 |
| 2017-09-11 | $50.30 | $50.65 | $49.55 | $50.50 | $50.50 | 268,880 |
| 2017-09-08 | $49.90 | $50.40 | $48.45 | $50.00 | $50.00 | 264,972 |
| 2017-09-07 | $50.20 | $50.60 | $49.40 | $49.85 | $49.85 | 345,974 |
| 2017-09-06 | $51.65 | $51.65 | $50.10 | $50.15 | $50.15 | 331,050 |
| 2017-09-05 | $52.05 | $52.70 | $51.45 | $51.50 | $51.50 | 232,295 |
| 2017-09-01 | $51.25 | $52.65 | $51.25 | $52.15 | $52.15 | 271,688 |
| 2017-08-31 | $50.25 | $51.55 | $50.25 | $51.30 | $51.30 | 155,639 |
| 2017-08-30 | $49.25 | $50.60 | $49.25 | $50.25 | $50.25 | 181,670 |
| 2017-08-29 | $48.65 | $49.50 | $48.65 | $49.35 | $49.35 | 187,835 |
| 2017-08-28 | $48.65 | $49.10 | $48.30 | $49.00 | $49.00 | 196,183 |
| 2017-08-25 | $49.25 | $49.35 | $48.25 | $48.35 | $48.35 | 343,164 |
| 2017-08-24 | $49.45 | $49.45 | $48.30 | $48.90 | $48.90 | 537,979 |
| 2017-08-23 | $49.60 | $50.20 | $49.05 | $49.20 | $49.20 | 196,718 |
| 2017-08-22 | $50.00 | $50.50 | $49.75 | $50.05 | $50.05 | 185,016 |
| 2017-08-21 | $49.45 | $49.95 | $49.20 | $49.95 | $49.95 | 138,453 |
| 2017-08-18 | $48.90 | $49.75 | $48.25 | $49.55 | $49.55 | 242,359 |
| 2017-08-17 | $50.45 | $50.85 | $49.20 | $49.30 | $49.30 | 226,778 |
| 2017-08-16 | $50.75 | $50.85 | $50.35 | $50.58 | $50.58 | 201,209 |
| 2017-08-15 | $51.30 | $51.30 | $50.45 | $50.75 | $50.75 | 170,150 |
| 2017-08-14 | $50.55 | $51.75 | $50.30 | $51.35 | $51.35 | 243,410 |
| 2017-08-11 | $49.20 | $50.10 | $48.90 | $50.10 | $50.10 | 226,836 |
| 2017-08-10 | $49.85 | $50.10 | $48.75 | $49.00 | $49.00 | 305,248 |
| 2017-08-09 | $50.60 | $51.25 | $49.85 | $50.15 | $50.15 | 303,079 |
| 2017-08-08 | $51.25 | $51.98 | $50.75 | $50.85 | $50.85 | 209,268 |
| 2017-08-07 | $51.00 | $51.73 | $50.50 | $51.45 | $51.45 | 289,661 |
| 2017-08-04 | $49.80 | $51.20 | $49.40 | $51.05 | $51.05 | 348,821 |
| 2017-08-03 | $50.15 | $50.25 | $49.05 | $49.55 | $49.55 | 333,034 |
| 2017-08-02 | $49.70 | $51.00 | $49.70 | $50.40 | $50.40 | 384,328 |
| 2017-08-01 | $49.55 | $50.55 | $49.10 | $50.20 | $50.20 | 372,217 |
| 2017-07-31 | $48.60 | $49.85 | $48.25 | $49.60 | $49.60 | 374,546 |
| 2017-07-28 | $44.05 | $49.55 | $43.80 | $48.55 | $48.55 | 1,171,248 |
| 2017-07-27 | $43.45 | $43.50 | $42.55 | $42.78 | $42.78 | 213,449 |
| 2017-07-26 | $43.85 | $43.85 | $43.15 | $43.15 | $43.15 | 122,505 |
| 2017-07-25 | $43.40 | $44.10 | $43.35 | $43.80 | $43.80 | 172,266 |
| 2017-07-24 | $43.05 | $43.35 | $42.50 | $43.25 | $43.25 | 78,648 |
| 2017-07-21 | $43.45 | $43.80 | $42.85 | $43.20 | $43.20 | 133,597 |
| 2017-07-20 | $43.05 | $43.50 | $42.70 | $43.15 | $43.15 | 95,224 |
| 2017-07-19 | $43.25 | $43.50 | $42.90 | $43.05 | $43.05 | 90,408 |
| 2017-07-18 | $43.05 | $43.50 | $43.00 | $43.20 | $43.20 | 126,448 |
| 2017-07-17 | $42.85 | $43.30 | $42.65 | $43.10 | $43.10 | 115,126 |
| 2017-07-14 | $42.55 | $43.05 | $42.40 | $42.90 | $42.90 | 74,252 |
| 2017-07-13 | $43.50 | $43.55 | $42.20 | $42.70 | $42.70 | 104,487 |
| 2017-07-12 | $43.45 | $43.90 | $43.00 | $43.50 | $43.50 | 86,828 |
| 2017-07-11 | $42.75 | $43.35 | $42.65 | $43.30 | $43.30 | 179,134 |
| 2017-07-10 | $42.70 | $43.15 | $42.40 | $42.60 | $42.60 | 110,056 |
| 2017-07-07 | $42.45 | $42.90 | $42.45 | $42.85 | $42.85 | 111,079 |
| 2017-07-06 | $42.80 | $43.05 | $42.25 | $42.25 | $42.25 | 141,066 |
| 2017-07-05 | $42.60 | $43.15 | $42.60 | $43.10 | $43.10 | 138,805 |
| 2017-07-03 | $43.25 | $43.25 | $42.45 | $42.65 | $42.65 | 81,230 |
| 2017-06-30 | $43.05 | $43.25 | $43.00 | $43.10 | $43.10 | 153,258 |
| 2017-06-29 | $43.95 | $44.30 | $42.55 | $42.95 | $42.95 | 254,736 |
| 2017-06-28 | $44.00 | $44.55 | $43.70 | $44.00 | $44.00 | 172,033 |
| 2017-06-27 | $44.20 | $44.25 | $43.70 | $43.80 | $43.80 | 190,321 |
| 2017-06-26 | $44.45 | $44.60 | $44.00 | $44.20 | $44.20 | 317,384 |
| 2017-06-23 | $44.00 | $44.55 | $43.85 | $44.40 | $44.40 | 222,649 |
| 2017-06-22 | $42.60 | $43.90 | $42.60 | $43.90 | $43.90 | 142,784 |
| 2017-06-21 | $42.65 | $43.25 | $42.55 | $42.60 | $42.60 | 106,962 |
| 2017-06-20 | $42.90 | $43.15 | $42.50 | $42.65 | $42.65 | 99,882 |
| 2017-06-19 | $43.45 | $43.45 | $42.60 | $42.80 | $42.80 | 149,903 |
| 2017-06-16 | $42.70 | $43.50 | $42.50 | $43.35 | $43.35 | 209,838 |
| 2017-06-15 | $42.45 | $43.05 | $42.05 | $42.95 | $42.95 | 98,579 |
| 2017-06-14 | $43.05 | $43.40 | $42.50 | $42.70 | $42.70 | 121,475 |
| 2017-06-13 | $42.80 | $43.36 | $42.45 | $43.05 | $43.05 | 203,618 |
| 2017-06-12 | $42.65 | $42.95 | $41.95 | $42.85 | $42.85 | 157,652 |
| 2017-06-09 | $42.70 | $42.95 | $41.90 | $42.45 | $42.45 | 182,653 |
| 2017-06-08 | $42.30 | $42.85 | $42.15 | $42.58 | $42.58 | 183,288 |
| 2017-06-07 | $42.45 | $42.70 | $42.00 | $42.25 | $42.25 | 181,623 |
| 2017-06-06 | $42.80 | $42.95 | $42.15 | $42.25 | $42.25 | 244,537 |
| 2017-06-05 | $41.95 | $43.00 | $41.90 | $42.90 | $42.90 | 494,902 |
| 2017-06-02 | $41.10 | $42.10 | $41.10 | $42.05 | $42.05 | 219,249 |
| 2017-06-01 | $40.10 | $41.10 | $40.10 | $41.05 | $41.05 | 189,482 |
| 2017-05-31 | $40.60 | $40.70 | $39.80 | $39.90 | $39.90 | 152,726 |
| 2017-05-30 | $40.95 | $41.10 | $40.15 | $40.55 | $40.55 | 181,454 |
| 2017-05-26 | $41.40 | $41.41 | $41.05 | $41.10 | $41.10 | 119,382 |
| 2017-05-25 | $41.65 | $41.90 | $41.30 | $41.45 | $41.45 | 95,971 |
| 2017-05-24 | $41.00 | $41.65 | $41.00 | $41.50 | $41.50 | 155,615 |
| 2017-05-23 | $41.35 | $41.55 | $41.03 | $41.10 | $41.10 | 132,616 |
| 2017-05-22 | $40.90 | $41.45 | $40.55 | $41.35 | $41.35 | 165,913 |
| 2017-05-19 | $40.75 | $41.15 | $40.15 | $40.95 | $40.95 | 198,050 |
| 2017-05-18 | $40.05 | $40.88 | $39.65 | $40.75 | $40.75 | 319,601 |
| 2017-05-17 | $40.50 | $40.60 | $39.45 | $40.05 | $40.05 | 333,814 |
| 2017-05-16 | $40.70 | $41.00 | $40.30 | $40.80 | $40.80 | 162,081 |
| 2017-05-15 | $40.95 | $41.05 | $40.60 | $40.60 | $40.60 | 217,835 |
| 2017-05-12 | $41.50 | $41.55 | $40.78 | $40.85 | $40.85 | 197,361 |
| 2017-05-11 | $41.65 | $41.90 | $41.35 | $41.45 | $41.45 | 194,085 |
| 2017-05-10 | $41.35 | $42.00 | $41.30 | $41.85 | $41.85 | 248,177 |
| 2017-05-09 | $41.00 | $41.35 | $40.90 | $41.35 | $41.35 | 246,221 |
| 2017-05-08 | $40.50 | $41.15 | $40.30 | $40.85 | $40.85 | 334,796 |
| 2017-05-05 | $39.95 | $40.75 | $39.25 | $40.70 | $40.70 | 317,566 |
| 2017-05-04 | $38.25 | $40.40 | $38.00 | $39.75 | $39.75 | 1,074,875 |
| 2017-05-03 | $41.35 | $42.15 | $41.15 | $42.05 | $42.05 | 286,672 |
| 2017-05-02 | $42.00 | $42.35 | $41.45 | $41.50 | $41.50 | 414,625 |
| 2017-05-01 | $41.45 | $42.00 | $41.20 | $42.00 | $42.00 | 183,058 |
| 2017-04-28 | $41.45 | $42.05 | $41.25 | $41.40 | $41.40 | 255,226 |
| 2017-04-27 | $41.25 | $41.80 | $40.95 | $41.40 | $41.40 | 286,458 |
| 2017-04-26 | $40.80 | $41.55 | $40.80 | $41.20 | $41.20 | 353,942 |
| 2017-04-25 | $40.45 | $41.80 | $40.35 | $40.85 | $40.85 | 445,258 |
| 2017-04-24 | $40.60 | $40.83 | $40.28 | $40.35 | $40.35 | 231,904 |
| 2017-04-21 | $40.00 | $40.40 | $39.24 | $40.10 | $40.10 | 560,284 |
| 2017-04-20 | $40.40 | $40.80 | $40.05 | $40.78 | $40.78 | 242,928 |
| 2017-04-19 | $40.50 | $40.70 | $40.05 | $40.23 | $40.23 | 179,388 |
| 2017-04-18 | $40.35 | $40.53 | $39.00 | $40.25 | $40.25 | 182,503 |
| 2017-04-17 | $39.60 | $40.40 | $39.30 | $40.40 | $40.40 | 126,254 |
| 2017-04-13 | $40.05 | $40.40 | $39.50 | $39.55 | $39.55 | 141,548 |
| 2017-04-12 | $40.65 | $40.75 | $39.70 | $40.00 | $40.00 | 103,224 |
| 2017-04-11 | $40.15 | $40.90 | $40.15 | $40.75 | $40.75 | 98,015 |
| 2017-04-10 | $40.35 | $40.55 | $40.05 | $40.30 | $40.30 | 114,723 |
| 2017-04-07 | $40.55 | $40.75 | $40.30 | $40.35 | $40.35 | 165,776 |
| 2017-04-06 | $40.45 | $40.85 | $39.75 | $40.65 | $40.65 | 188,180 |
| 2017-04-05 | $40.20 | $40.70 | $39.90 | $40.45 | $40.45 | 342,614 |
| 2017-04-04 | $39.90 | $40.48 | $39.35 | $40.10 | $40.10 | 159,180 |
| 2017-04-03 | $40.65 | $40.75 | $39.50 | $40.05 | $40.05 | 185,205 |
| 2017-03-31 | $40.20 | $41.15 | $40.20 | $40.65 | $40.65 | 223,129 |
| 2017-03-30 | $40.40 | $40.60 | $40.01 | $40.30 | $40.30 | 125,149 |
| 2017-03-29 | $40.05 | $40.70 | $39.65 | $40.35 | $40.35 | 247,005 |
| 2017-03-28 | $40.20 | $40.40 | $39.65 | $40.05 | $40.05 | 199,778 |
| 2017-03-27 | $39.85 | $40.65 | $39.40 | $40.35 | $40.35 | 326,187 |
| 2017-03-24 | $39.25 | $39.95 | $38.90 | $39.85 | $39.85 | 185,219 |
| 2017-03-23 | $38.80 | $39.45 | $38.10 | $39.25 | $39.25 | 298,354 |
| 2017-03-22 | $39.75 | $39.90 | $38.70 | $38.80 | $38.80 | 246,014 |
| 2017-03-21 | $40.00 | $40.20 | $39.55 | $39.60 | $39.60 | 295,887 |
| 2017-03-20 | $40.00 | $40.00 | $39.40 | $39.90 | $39.90 | 235,687 |
| 2017-03-17 | $38.90 | $40.30 | $38.75 | $39.90 | $39.90 | 563,755 |
| 2017-03-16 | $39.05 | $39.15 | $38.55 | $39.10 | $39.10 | 155,747 |
| 2017-03-15 | $38.60 | $39.17 | $38.30 | $38.90 | $38.90 | 286,549 |
| 2017-03-14 | $37.95 | $38.95 | $37.90 | $38.50 | $38.50 | 363,604 |
| 2017-03-13 | $37.00 | $38.10 | $37.00 | $38.05 | $38.05 | 214,526 |
| 2017-03-10 | $37.45 | $37.85 | $36.95 | $37.15 | $37.15 | 207,318 |
| 2017-03-09 | $37.55 | $37.55 | $36.65 | $37.40 | $37.40 | 291,980 |
| 2017-03-08 | $37.40 | $37.95 | $37.20 | $37.55 | $37.55 | 277,339 |
| 2017-03-07 | $38.15 | $38.15 | $37.20 | $37.50 | $37.50 | 280,437 |
| 2017-03-06 | $38.30 | $38.55 | $38.13 | $38.25 | $38.25 | 298,311 |
| 2017-03-03 | $38.50 | $38.75 | $38.20 | $38.50 | $38.50 | 354,354 |
| 2017-03-02 | $38.20 | $38.70 | $38.00 | $38.45 | $38.45 | 267,265 |
| 2017-03-01 | $38.25 | $38.50 | $37.65 | $38.25 | $38.25 | 366,430 |
| 2017-02-28 | $37.90 | $38.30 | $37.60 | $38.03 | $38.03 | 452,460 |
| 2017-02-27 | $37.55 | $38.08 | $37.20 | $38.00 | $38.00 | 620,167 |
| 2017-02-24 | $37.80 | $38.15 | $37.15 | $38.15 | $38.15 | 227,711 |
| 2017-02-23 | $38.20 | $38.42 | $37.55 | $38.15 | $38.15 | 285,170 |
| 2017-02-22 | $38.00 | $38.45 | $37.25 | $38.00 | $38.00 | 644,087 |
| 2017-02-21 | $37.90 | $38.50 | $37.63 | $38.05 | $38.05 | 508,685 |
| 2017-02-17 | $37.95 | $39.10 | $37.55 | $38.60 | $38.60 | 500,582 |
| 2017-02-16 | $35.00 | $38.20 | $35.00 | $37.95 | $37.95 | 1,285,605 |
| 2017-02-15 | $37.85 | $38.30 | $36.90 | $38.10 | $38.10 | 790,238 |
| 2017-02-14 | $37.20 | $38.25 | $37.05 | $38.20 | $38.20 | 374,979 |
| 2017-02-13 | $37.55 | $37.80 | $36.35 | $37.30 | $37.30 | 208,353 |
| 2017-02-10 | $37.30 | $37.60 | $36.95 | $37.40 | $37.40 | 115,208 |
| 2017-02-09 | $36.70 | $37.45 | $36.56 | $37.25 | $37.25 | 220,714 |
| 2017-02-08 | $36.45 | $36.78 | $36.10 | $36.70 | $36.70 | 210,279 |
| 2017-02-07 | $36.80 | $36.95 | $36.50 | $36.60 | $36.60 | 220,992 |
| 2017-02-06 | $36.35 | $36.80 | $36.25 | $36.73 | $36.73 | 215,285 |
| 2017-02-03 | $36.40 | $36.85 | $36.16 | $36.55 | $36.55 | 187,737 |
| 2017-02-02 | $36.05 | $36.40 | $35.80 | $36.30 | $36.30 | 185,245 |
| 2017-02-01 | $36.00 | $36.30 | $35.45 | $36.25 | $36.25 | 211,151 |
| 2017-01-31 | $35.30 | $36.00 | $35.10 | $35.90 | $35.90 | 256,635 |
| 2017-01-30 | $35.60 | $35.60 | $34.70 | $35.40 | $35.40 | 227,283 |
| 2017-01-27 | $35.60 | $36.05 | $35.20 | $35.75 | $35.75 | 178,994 |
| 2017-01-26 | $35.60 | $35.90 | $35.20 | $35.60 | $35.60 | 248,796 |
| 2017-01-25 | $34.65 | $35.95 | $34.50 | $35.85 | $35.85 | 228,834 |
| 2017-01-24 | $33.00 | $34.55 | $32.70 | $34.35 | $34.35 | 225,140 |
| 2017-01-23 | $33.70 | $33.75 | $32.75 | $33.00 | $33.00 | 108,847 |
| 2017-01-20 | $33.95 | $34.45 | $33.40 | $33.60 | $33.60 | 229,330 |
| 2017-01-19 | $33.00 | $34.45 | $33.00 | $33.95 | $33.95 | 261,939 |
| 2017-01-18 | $32.65 | $32.85 | $32.35 | $32.65 | $32.65 | 270,825 |
| 2017-01-17 | $33.30 | $33.35 | $32.55 | $32.55 | $32.55 | 218,643 |
| 2017-01-13 | $33.10 | $33.50 | $32.40 | $33.35 | $33.35 | 136,927 |
| 2017-01-12 | $32.80 | $32.95 | $32.10 | $32.95 | $32.95 | 145,005 |
| 2017-01-11 | $32.60 | $33.00 | $32.20 | $33.00 | $33.00 | 198,375 |
| 2017-01-10 | $32.20 | $32.70 | $32.00 | $32.55 | $32.55 | 315,517 |
| 2017-01-09 | $32.60 | $32.78 | $31.85 | $32.15 | $32.15 | 423,597 |
| 2017-01-06 | $33.35 | $33.55 | $32.50 | $32.65 | $32.65 | 385,707 |
| 2017-01-05 | $33.25 | $33.50 | $33.00 | $33.10 | $33.10 | 164,251 |
| 2017-01-04 | $34.20 | $34.40 | $33.20 | $33.30 | $33.30 | 399,689 |
| 2017-01-03 | $34.40 | $34.55 | $33.45 | $34.40 | $34.40 | 253,238 |
| 2016-12-30 | $34.05 | $34.20 | $33.50 | $33.90 | $33.90 | 138,821 |
| 2016-12-29 | $33.60 | $34.05 | $33.45 | $33.80 | $33.80 | 102,843 |
| 2016-12-28 | $34.30 | $34.65 | $33.55 | $33.65 | $33.65 | 142,904 |
| 2016-12-27 | $34.05 | $34.65 | $34.00 | $34.25 | $34.25 | 108,833 |
| 2016-12-23 | $34.05 | $34.20 | $33.75 | $34.20 | $34.20 | 160,687 |
| 2016-12-22 | $34.05 | $34.25 | $33.65 | $33.80 | $33.80 | 246,336 |
| 2016-12-21 | $34.15 | $34.50 | $34.05 | $34.15 | $34.15 | 180,258 |
| 2016-12-20 | $34.45 | $34.65 | $33.75 | $34.30 | $34.30 | 228,428 |
| 2016-12-19 | $33.80 | $34.60 | $33.40 | $34.15 | $34.15 | 162,835 |
| 2016-12-16 | $34.15 | $34.25 | $33.65 | $33.80 | $33.80 | 323,185 |
| 2016-12-15 | $33.00 | $34.35 | $32.60 | $33.90 | $33.90 | 221,671 |
| 2016-12-14 | $33.95 | $34.56 | $32.70 | $32.75 | $32.75 | 376,845 |
| 2016-12-13 | $34.70 | $35.05 | $34.35 | $34.50 | $34.50 | 303,802 |
| 2016-12-12 | $34.45 | $34.70 | $34.20 | $34.65 | $34.65 | 222,369 |
| 2016-12-09 | $33.70 | $34.65 | $33.70 | $34.40 | $34.40 | 327,671 |
| 2016-12-08 | $32.35 | $33.50 | $32.00 | $33.45 | $33.45 | 577,756 |
| 2016-12-07 | $32.25 | $32.88 | $32.10 | $32.40 | $32.40 | 467,172 |
| 2016-12-06 | $34.10 | $34.10 | $31.85 | $32.20 | $32.20 | 867,373 |
| 2016-12-05 | $36.35 | $36.50 | $33.75 | $34.35 | $34.35 | 626,075 |
| 2016-12-02 | $35.70 | $36.95 | $35.40 | $36.45 | $36.45 | 410,716 |
| 2016-12-01 | $35.65 | $36.00 | $35.40 | $35.70 | $35.70 | 288,848 |
| 2016-11-30 | $35.20 | $36.00 | $35.05 | $35.85 | $35.85 | 267,594 |
| 2016-11-29 | $35.00 | $35.40 | $34.85 | $34.95 | $34.95 | 257,905 |
| 2016-11-28 | $35.55 | $35.55 | $34.90 | $34.95 | $34.95 | 332,333 |
| 2016-11-25 | $35.25 | $35.90 | $35.15 | $35.90 | $35.90 | 49,785 |
| 2016-11-23 | $34.90 | $35.50 | $34.90 | $35.20 | $35.20 | 122,597 |
| 2016-11-22 | $35.10 | $35.30 | $34.65 | $35.00 | $35.00 | 222,194 |
| 2016-11-21 | $34.10 | $35.00 | $33.65 | $34.90 | $34.90 | 212,190 |
| 2016-11-18 | $33.75 | $34.10 | $33.45 | $33.80 | $33.80 | 237,730 |
| 2016-11-17 | $32.80 | $33.63 | $32.80 | $33.55 | $33.55 | 129,892 |
| 2016-11-16 | $32.10 | $32.80 | $32.05 | $32.80 | $32.80 | 127,343 |
| 2016-11-15 | $31.80 | $32.15 | $31.50 | $32.10 | $32.10 | 184,584 |
| 2016-11-14 | $32.20 | $32.50 | $31.70 | $31.85 | $31.85 | 327,937 |
| 2016-11-11 | $32.35 | $32.70 | $31.70 | $31.95 | $31.95 | 283,191 |
| 2016-11-10 | $32.75 | $33.05 | $31.95 | $32.40 | $32.40 | 239,072 |
| 2016-11-09 | $31.00 | $32.55 | $30.75 | $32.30 | $32.30 | 303,992 |
| 2016-11-08 | $31.85 | $32.30 | $30.35 | $31.90 | $31.90 | 115,159 |
| 2016-11-07 | $31.70 | $32.25 | $30.61 | $32.15 | $32.15 | 124,755 |
| 2016-11-04 | $31.70 | $32.00 | $31.15 | $31.20 | $31.20 | 146,351 |
| 2016-11-03 | $32.50 | $32.60 | $31.58 | $31.70 | $31.70 | 86,550 |
| 2016-11-02 | $32.45 | $32.75 | $31.76 | $32.35 | $32.35 | 163,685 |
| 2016-11-01 | $32.55 | $32.75 | $32.15 | $32.45 | $32.45 | 214,713 |
| 2016-10-31 | $32.85 | $32.85 | $32.05 | $32.63 | $32.63 | 176,880 |
| 2016-10-28 | $33.65 | $34.25 | $31.40 | $32.60 | $32.60 | 375,165 |
| 2016-10-27 | $34.65 | $35.10 | $34.45 | $34.80 | $34.80 | 143,264 |
| 2016-10-26 | $35.40 | $35.40 | $34.70 | $34.80 | $34.80 | 104,823 |
| 2016-10-25 | $35.80 | $35.80 | $35.30 | $35.45 | $35.45 | 85,296 |
| 2016-10-24 | $35.55 | $36.05 | $35.55 | $35.90 | $35.90 | 82,999 |
| 2016-10-21 | $35.70 | $35.70 | $35.30 | $35.50 | $35.50 | 61,691 |
| 2016-10-20 | $35.75 | $36.10 | $35.50 | $35.95 | $35.95 | 108,005 |
| 2016-10-19 | $35.50 | $36.00 | $35.25 | $35.65 | $35.65 | 159,005 |
| 2016-10-18 | $35.90 | $36.20 | $35.60 | $35.65 | $35.65 | 145,793 |
| 2016-10-17 | $36.25 | $36.33 | $35.50 | $35.75 | $35.75 | 116,328 |
| 2016-10-14 | $36.00 | $36.45 | $35.85 | $36.15 | $36.15 | 138,803 |
| 2016-10-13 | $36.40 | $36.45 | $36.00 | $36.10 | $36.10 | 118,600 |
| 2016-10-12 | $36.45 | $36.80 | $35.95 | $36.45 | $36.45 | 155,654 |
| 2016-10-11 | $37.20 | $37.30 | $36.30 | $36.35 | $36.35 | 88,132 |
| 2016-10-10 | $36.80 | $37.55 | $36.51 | $37.10 | $37.10 | 128,561 |
| 2016-10-07 | $36.89 | $37.52 | $36.50 | $36.79 | $36.79 | 165,963 |
| 2016-10-06 | $37.60 | $37.60 | $36.73 | $36.90 | $36.90 | 136,646 |
| 2016-10-05 | $37.41 | $38.52 | $37.21 | $37.55 | $37.55 | 315,893 |
| 2016-10-04 | $37.93 | $38.00 | $37.07 | $37.24 | $37.24 | 213,879 |
| 2016-10-03 | $37.94 | $38.06 | $37.52 | $37.95 | $37.95 | 98,356 |
| 2016-09-30 | $37.56 | $38.48 | $37.34 | $38.30 | $38.30 | 133,099 |
| 2016-09-29 | $37.91 | $37.91 | $37.33 | $37.43 | $37.43 | 90,316 |
| 2016-09-28 | $38.01 | $38.26 | $37.73 | $38.10 | $38.10 | 63,603 |
| 2016-09-27 | $37.69 | $38.02 | $37.38 | $37.87 | $37.87 | 82,414 |
| 2016-09-26 | $37.54 | $37.79 | $37.24 | $37.57 | $37.57 | 92,882 |
| 2016-09-23 | $38.07 | $38.42 | $37.81 | $37.83 | $37.83 | 113,000 |
| 2016-09-22 | $38.39 | $38.52 | $37.93 | $38.10 | $38.10 | 235,129 |
| 2016-09-21 | $38.00 | $38.30 | $37.75 | $38.25 | $38.25 | 105,437 |
| 2016-09-20 | $37.78 | $38.29 | $37.74 | $38.05 | $38.05 | 90,958 |
| 2016-09-19 | $37.99 | $38.50 | $37.52 | $37.68 | $37.68 | 67,086 |
| 2016-09-16 | $37.63 | $39.65 | $37.53 | $37.95 | $37.95 | 407,159 |
| 2016-09-15 | $37.43 | $37.65 | $37.02 | $37.44 | $37.44 | 139,326 |
| 2016-09-14 | $37.34 | $37.55 | $37.00 | $37.38 | $37.38 | 157,085 |
| 2016-09-13 | $37.89 | $38.01 | $37.41 | $37.55 | $37.55 | 159,093 |
| 2016-09-12 | $37.88 | $38.11 | $37.65 | $38.11 | $38.11 | 244,868 |
| 2016-09-09 | $38.87 | $38.94 | $38.00 | $38.10 | $38.10 | 217,467 |
| 2016-09-08 | $40.50 | $40.50 | $38.91 | $39.22 | $39.22 | 282,328 |
| 2016-09-07 | $39.51 | $40.50 | $39.21 | $40.40 | $40.40 | 246,301 |
| 2016-09-06 | $38.89 | $39.43 | $38.57 | $39.40 | $39.40 | 169,294 |
| 2016-09-02 | $38.40 | $38.89 | $38.22 | $38.88 | $38.88 | 114,696 |
| 2016-09-01 | $37.68 | $38.34 | $37.59 | $38.30 | $38.30 | 162,464 |
| 2016-08-31 | $37.77 | $37.78 | $37.23 | $37.58 | $37.58 | 105,498 |
| 2016-08-30 | $38.06 | $38.12 | $37.53 | $37.64 | $37.64 | 74,500 |
| 2016-08-29 | $37.37 | $38.06 | $37.26 | $38.03 | $38.03 | 106,218 |
| 2016-08-26 | $37.41 | $37.70 | $37.09 | $37.46 | $37.46 | 80,408 |
| 2016-08-25 | $37.54 | $37.67 | $35.26 | $37.47 | $37.47 | 73,610 |
| 2016-08-24 | $37.58 | $37.72 | $37.34 | $37.49 | $37.49 | 88,255 |
| 2016-08-23 | $37.21 | $37.65 | $37.04 | $37.49 | $37.49 | 83,361 |
| 2016-08-22 | $36.81 | $37.21 | $36.61 | $37.20 | $37.20 | 74,563 |
| 2016-08-19 | $36.82 | $37.17 | $36.68 | $37.04 | $37.04 | 108,545 |
| 2016-08-18 | $36.68 | $37.22 | $36.68 | $37.00 | $37.00 | 83,327 |
| 2016-08-17 | $37.13 | $37.39 | $36.68 | $36.79 | $36.79 | 78,394 |
| 2016-08-16 | $37.03 | $37.49 | $36.17 | $37.23 | $37.23 | 146,924 |
| 2016-08-15 | $37.50 | $37.56 | $35.68 | $37.43 | $37.43 | 76,796 |
| 2016-08-12 | $37.21 | $37.61 | $37.06 | $37.56 | $37.56 | 119,483 |
| 2016-08-11 | $37.39 | $37.71 | $37.25 | $37.32 | $37.32 | 126,682 |
| 2016-08-10 | $37.88 | $37.88 | $37.17 | $37.41 | $37.41 | 192,777 |
| 2016-08-09 | $37.92 | $38.27 | $37.70 | $37.88 | $37.88 | 163,934 |
| 2016-08-08 | $39.75 | $39.75 | $37.82 | $38.07 | $38.07 | 140,588 |
| 2016-08-05 | $38.01 | $38.25 | $37.91 | $38.02 | $38.02 | 135,253 |
| 2016-08-04 | $37.95 | $38.21 | $37.74 | $37.95 | $37.95 | 159,756 |
| 2016-08-03 | $37.93 | $38.10 | $37.79 | $37.90 | $37.90 | 123,822 |
| 2016-08-02 | $38.67 | $38.67 | $37.68 | $37.93 | $37.93 | 171,930 |
| 2016-08-01 | $38.69 | $39.16 | $38.25 | $38.76 | $38.76 | 229,375 |
| 2016-07-29 | $37.00 | $40.24 | $36.89 | $38.68 | $38.68 | 654,580 |
| 2016-07-28 | $36.37 | $36.48 | $36.21 | $36.22 | $36.22 | 120,164 |
| 2016-07-27 | $35.96 | $36.28 | $35.84 | $36.22 | $36.22 | 66,374 |
| 2016-07-26 | $35.68 | $36.14 | $35.55 | $36.08 | $36.08 | 122,245 |
| 2016-07-25 | $35.37 | $35.98 | $35.25 | $35.58 | $35.58 | 79,182 |
| 2016-07-22 | $35.64 | $36.27 | $35.14 | $35.37 | $35.37 | 214,691 |
| 2016-07-21 | $36.27 | $36.32 | $35.16 | $35.52 | $35.52 | 144,924 |
| 2016-07-20 | $35.60 | $36.33 | $35.50 | $36.32 | $36.32 | 139,190 |
| 2016-07-19 | $35.80 | $36.05 | $35.10 | $35.50 | $35.50 | 107,567 |
| 2016-07-18 | $35.99 | $36.07 | $35.71 | $35.72 | $35.72 | 125,180 |
| 2016-07-15 | $36.17 | $36.57 | $35.84 | $35.88 | $35.88 | 220,483 |
| 2016-07-14 | $36.98 | $37.04 | $35.81 | $35.96 | $35.96 | 147,219 |
| 2016-07-13 | $36.97 | $37.00 | $36.00 | $36.77 | $36.77 | 151,074 |
| 2016-07-12 | $36.35 | $37.07 | $36.26 | $36.72 | $36.72 | 117,331 |
| 2016-07-11 | $36.12 | $36.61 | $35.93 | $36.28 | $36.28 | 83,133 |
| 2016-07-08 | $35.16 | $35.99 | $35.00 | $35.90 | $35.90 | 186,099 |
| 2016-07-07 | $35.32 | $35.35 | $34.55 | $35.11 | $35.11 | 121,183 |
| 2016-07-06 | $34.90 | $35.16 | $34.50 | $35.13 | $35.13 | 139,825 |
| 2016-07-05 | $35.73 | $36.11 | $35.00 | $35.14 | $35.14 | 181,722 |
| 2016-07-01 | $34.08 | $35.76 | $34.00 | $35.73 | $35.73 | 237,634 |
| 2016-06-30 | $34.27 | $34.71 | $33.08 | $34.23 | $34.23 | 296,607 |
| 2016-06-29 | $34.00 | $34.45 | $33.59 | $34.28 | $34.28 | 180,413 |
| 2016-06-28 | $33.73 | $33.98 | $33.42 | $33.67 | $33.67 | 215,829 |
| 2016-06-27 | $33.04 | $33.67 | $32.49 | $33.57 | $33.57 | 351,490 |
| 2016-06-24 | $32.03 | $33.68 | $31.82 | $33.49 | $33.49 | 273,402 |
| 2016-06-23 | $33.15 | $33.51 | $33.03 | $33.51 | $33.51 | 74,514 |
| 2016-06-22 | $33.12 | $33.39 | $32.71 | $32.76 | $32.76 | 60,004 |
| 2016-06-21 | $33.25 | $33.47 | $33.07 | $33.21 | $33.21 | 68,028 |
| 2016-06-20 | $32.93 | $33.68 | $32.93 | $33.32 | $33.32 | 97,180 |
| 2016-06-17 | $32.58 | $32.77 | $32.09 | $32.61 | $32.61 | 275,828 |
| 2016-06-16 | $32.83 | $32.96 | $32.44 | $32.64 | $32.64 | 97,600 |
| 2016-06-15 | $33.67 | $33.76 | $33.02 | $33.13 | $33.13 | 98,910 |
| 2016-06-14 | $33.73 | $34.19 | $33.57 | $33.71 | $33.71 | 195,047 |
| 2016-06-13 | $33.60 | $33.88 | $33.57 | $33.67 | $33.67 | 104,007 |
| 2016-06-10 | $33.59 | $33.85 | $33.29 | $33.68 | $33.68 | 116,772 |
| 2016-06-09 | $33.90 | $34.01 | $33.52 | $33.85 | $33.85 | 107,002 |
| 2016-06-08 | $33.70 | $34.23 | $33.48 | $34.15 | $34.15 | 136,425 |
| 2016-06-07 | $33.28 | $33.78 | $33.26 | $33.69 | $33.69 | 124,254 |
| 2016-06-06 | $32.59 | $33.67 | $32.59 | $33.48 | $33.48 | 204,737 |
| 2016-06-03 | $32.50 | $33.00 | $32.40 | $32.55 | $32.55 | 166,785 |
| 2016-06-02 | $32.28 | $32.87 | $32.19 | $32.84 | $32.84 | 117,914 |
| 2016-06-01 | $32.14 | $32.47 | $31.87 | $32.39 | $32.39 | 114,973 |
| 2016-05-31 | $31.64 | $32.57 | $31.48 | $32.35 | $32.35 | 259,928 |
| 2016-05-27 | $31.00 | $31.81 | $30.78 | $31.76 | $31.76 | 146,966 |
| 2016-05-26 | $31.23 | $31.35 | $30.80 | $30.96 | $30.96 | 53,745 |
| 2016-05-25 | $31.47 | $31.80 | $31.18 | $31.23 | $31.23 | 55,934 |
| 2016-05-24 | $30.88 | $31.64 | $30.76 | $31.59 | $31.59 | 108,450 |
| 2016-05-23 | $31.07 | $31.30 | $30.77 | $30.78 | $30.78 | 70,340 |
| 2016-05-20 | $30.89 | $31.04 | $30.33 | $31.02 | $31.02 | 105,804 |
| 2016-05-19 | $31.13 | $31.28 | $30.46 | $30.74 | $30.74 | 85,701 |
| 2016-05-18 | $31.05 | $31.69 | $30.74 | $31.28 | $31.28 | 140,848 |
| 2016-05-17 | $31.54 | $31.85 | $30.85 | $31.07 | $31.07 | 158,193 |
| 2016-05-16 | $31.50 | $31.86 | $30.94 | $31.71 | $31.71 | 178,377 |
| 2016-05-13 | $31.46 | $31.93 | $31.08 | $31.35 | $31.35 | 181,785 |
| 2016-05-12 | $31.43 | $31.62 | $30.79 | $31.52 | $31.52 | 170,180 |
| 2016-05-11 | $31.86 | $31.87 | $31.32 | $31.39 | $31.39 | 119,462 |
| 2016-05-10 | $31.94 | $31.94 | $31.44 | $31.86 | $31.86 | 146,712 |
| 2016-05-09 | $31.40 | $31.97 | $31.34 | $31.78 | $31.78 | 107,555 |
| 2016-05-06 | $30.96 | $31.55 | $30.26 | $31.49 | $31.49 | 187,373 |
| 2016-05-05 | $31.83 | $32.00 | $31.13 | $31.19 | $31.19 | 373,959 |
| 2016-05-04 | $31.50 | $31.85 | $31.30 | $31.80 | $31.80 | 181,414 |
| 2016-05-03 | $31.77 | $31.90 | $31.30 | $31.73 | $31.73 | 253,204 |
| 2016-05-02 | $31.74 | $32.02 | $31.18 | $31.91 | $31.91 | 370,623 |
| 2016-04-29 | $31.00 | $32.45 | $29.70 | $31.86 | $31.86 | 432,097 |
| 2016-04-28 | $30.63 | $30.70 | $30.27 | $30.53 | $30.53 | 165,041 |
| 2016-04-27 | $30.06 | $30.68 | $30.04 | $30.66 | $30.66 | 161,079 |
| 2016-04-26 | $29.77 | $30.38 | $29.65 | $30.23 | $30.23 | 191,300 |
| 2016-04-25 | $29.30 | $29.82 | $29.21 | $29.78 | $29.78 | 208,841 |
| 2016-04-22 | $28.76 | $29.35 | $28.76 | $29.26 | $29.26 | 114,218 |
| 2016-04-21 | $28.91 | $29.17 | $28.74 | $28.82 | $28.82 | 96,202 |
| 2016-04-20 | $28.74 | $29.18 | $28.54 | $29.02 | $29.02 | 126,096 |
| 2016-04-19 | $28.62 | $29.26 | $28.57 | $28.73 | $28.73 | 86,546 |
| 2016-04-18 | $27.83 | $28.85 | $27.83 | $28.69 | $28.69 | 132,893 |
| 2016-04-15 | $27.35 | $27.86 | $27.24 | $27.86 | $27.86 | 112,934 |
| 2016-04-14 | $27.81 | $27.81 | $27.42 | $27.49 | $27.49 | 101,349 |
| 2016-04-13 | $27.38 | $27.98 | $27.26 | $27.92 | $27.92 | 110,775 |
| 2016-04-12 | $27.06 | $27.58 | $26.77 | $27.35 | $27.35 | 105,560 |
| 2016-04-11 | $27.28 | $27.94 | $27.01 | $27.03 | $27.03 | 136,230 |
| 2016-04-08 | $27.92 | $27.98 | $27.10 | $27.22 | $27.22 | 69,710 |
| 2016-04-07 | $27.15 | $27.99 | $27.15 | $27.67 | $27.67 | 152,733 |
| 2016-04-06 | $27.42 | $27.51 | $26.46 | $27.39 | $27.39 | 143,537 |
| 2016-04-05 | $27.71 | $27.76 | $27.30 | $27.34 | $27.34 | 126,287 |
| 2016-04-04 | $27.91 | $28.49 | $27.66 | $28.01 | $28.01 | 238,679 |
| 2016-04-01 | $27.58 | $28.10 | $27.55 | $27.95 | $27.95 | 193,165 |
| 2016-03-31 | $27.50 | $27.99 | $27.41 | $27.87 | $27.87 | 180,137 |
| 2016-03-30 | $27.04 | $27.48 | $26.78 | $27.41 | $27.41 | 218,699 |
| 2016-03-29 | $25.53 | $27.02 | $25.26 | $26.99 | $26.99 | 209,319 |
| 2016-03-28 | $25.45 | $25.78 | $25.06 | $25.65 | $25.65 | 348,443 |
| 2016-03-24 | $26.28 | $26.28 | $25.21 | $25.43 | $25.43 | 219,526 |
| 2016-03-23 | $26.82 | $26.89 | $26.28 | $26.31 | $26.31 | 188,411 |
| 2016-03-22 | $26.85 | $27.07 | $26.23 | $26.80 | $26.80 | 405,765 |
| 2016-03-21 | $27.77 | $27.77 | $26.54 | $26.88 | $26.88 | 263,892 |
| 2016-03-18 | $27.75 | $27.96 | $27.14 | $27.91 | $27.91 | 459,018 |
| 2016-03-17 | $27.88 | $27.91 | $27.24 | $27.61 | $27.61 | 250,844 |
| 2016-03-16 | $26.44 | $28.17 | $26.43 | $28.05 | $28.05 | 366,993 |
| 2016-03-15 | $27.40 | $27.62 | $26.37 | $26.41 | $26.41 | 160,011 |
| 2016-03-14 | $28.18 | $28.25 | $27.52 | $27.66 | $27.66 | 251,967 |
| 2016-03-11 | $27.21 | $28.50 | $26.88 | $28.48 | $28.48 | 221,401 |
| 2016-03-10 | $27.15 | $27.42 | $26.55 | $26.99 | $26.99 | 141,516 |
| 2016-03-09 | $26.99 | $27.12 | $26.74 | $27.09 | $27.09 | 189,513 |
| 2016-03-08 | $26.97 | $27.24 | $26.83 | $26.90 | $26.90 | 179,743 |
| 2016-03-07 | $27.36 | $27.62 | $26.95 | $27.12 | $27.12 | 283,783 |
| 2016-03-04 | $27.45 | $27.84 | $27.27 | $27.59 | $27.59 | 132,543 |
| 2016-03-03 | $27.49 | $27.71 | $27.20 | $27.56 | $27.56 | 126,738 |
| 2016-03-02 | $27.68 | $27.94 | $27.18 | $27.56 | $27.56 | 153,995 |
| 2016-03-01 | $27.46 | $27.86 | $26.80 | $27.82 | $27.82 | 245,035 |
| 2016-02-29 | $28.20 | $28.39 | $26.12 | $27.37 | $27.37 | 275,675 |
| 2016-02-26 | $27.93 | $28.33 | $27.44 | $28.24 | $28.24 | 239,768 |
| 2016-02-25 | $27.49 | $28.05 | $27.23 | $27.80 | $27.80 | 145,462 |
| 2016-02-24 | $26.99 | $27.59 | $26.48 | $27.40 | $27.40 | 162,663 |
| 2016-02-23 | $27.31 | $27.83 | $27.09 | $27.15 | $27.15 | 119,694 |
| 2016-02-22 | $27.76 | $28.14 | $27.41 | $27.48 | $27.48 | 163,037 |
| 2016-02-19 | $27.54 | $27.65 | $27.03 | $27.54 | $27.54 | 242,068 |
| 2016-02-18 | $27.71 | $28.09 | $27.50 | $27.58 | $27.58 | 166,384 |
| 2016-02-17 | $27.89 | $28.24 | $27.58 | $27.73 | $27.73 | 199,559 |
| 2016-02-16 | $26.75 | $28.37 | $26.57 | $27.98 | $27.98 | 274,765 |
| 2016-02-12 | $27.08 | $27.09 | $26.52 | $26.75 | $26.75 | 207,123 |
| 2016-02-11 | $27.10 | $27.24 | $26.53 | $26.81 | $26.81 | 273,210 |
| 2016-02-10 | $27.58 | $28.38 | $27.41 | $27.52 | $27.52 | 266,761 |
| 2016-02-09 | $27.56 | $27.89 | $27.19 | $27.47 | $27.47 | 222,333 |
| 2016-02-08 | $27.46 | $28.56 | $27.38 | $27.94 | $27.94 | 269,080 |
| 2016-02-05 | $29.09 | $29.91 | $26.08 | $27.67 | $27.67 | 581,886 |
| 2016-02-04 | $27.86 | $28.32 | $27.58 | $27.70 | $27.70 | 237,572 |
| 2016-02-03 | $27.88 | $28.45 | $27.17 | $27.95 | $27.95 | 223,718 |
| 2016-02-02 | $27.89 | $28.14 | $27.00 | $27.56 | $27.56 | 304,847 |
| 2016-02-01 | $27.75 | $28.34 | $27.73 | $28.11 | $28.11 | 184,772 |
| 2016-01-29 | $27.69 | $28.01 | $27.13 | $27.99 | $27.99 | 344,189 |
| 2016-01-28 | $28.14 | $28.16 | $27.00 | $27.53 | $27.53 | 173,226 |
| 2016-01-27 | $28.59 | $29.11 | $27.69 | $27.86 | $27.86 | 233,131 |
| 2016-01-26 | $27.79 | $28.94 | $27.67 | $28.74 | $28.74 | 250,722 |
| 2016-01-25 | $28.20 | $28.34 | $27.59 | $27.66 | $27.66 | 225,958 |
| 2016-01-22 | $27.49 | $28.36 | $27.49 | $28.34 | $28.34 | 197,989 |
| 2016-01-21 | $26.96 | $27.38 | $26.35 | $27.20 | $27.20 | 254,224 |
| 2016-01-20 | $26.13 | $27.18 | $25.69 | $26.89 | $26.89 | 236,595 |
| 2016-01-19 | $27.31 | $27.31 | $26.25 | $26.49 | $26.49 | 140,718 |
| 2016-01-15 | $26.37 | $27.33 | $26.07 | $27.06 | $27.06 | 230,909 |
| 2016-01-14 | $26.71 | $27.42 | $26.35 | $27.01 | $27.01 | 288,149 |
| 2016-01-13 | $27.43 | $27.43 | $26.35 | $26.51 | $26.51 | 218,567 |
| 2016-01-12 | $27.52 | $27.99 | $27.02 | $27.34 | $27.34 | 173,571 |
| 2016-01-11 | $27.58 | $27.76 | $26.89 | $27.36 | $27.36 | 159,259 |
| 2016-01-08 | $28.21 | $28.70 | $27.44 | $27.48 | $27.48 | 204,004 |
| 2016-01-07 | $28.28 | $29.02 | $27.99 | $28.04 | $28.04 | 301,908 |
| 2016-01-06 | $28.25 | $28.71 | $28.10 | $28.32 | $28.32 | 289,927 |
| 2016-01-05 | $29.23 | $29.40 | $28.50 | $28.64 | $28.64 | 163,077 |
| 2016-01-04 | $30.69 | $30.78 | $29.05 | $29.10 | $29.10 | 271,081 |
| 2015-12-31 | $31.19 | $32.09 | $31.08 | $31.08 | $31.08 | 364,247 |
| 2015-12-30 | $30.71 | $31.39 | $30.44 | $31.19 | $31.19 | 224,351 |
| 2015-12-29 | $29.47 | $30.81 | $29.37 | $30.76 | $30.76 | 213,847 |
| 2015-12-28 | $29.31 | $30.00 | $28.99 | $29.37 | $29.37 | 206,324 |
| 2015-12-24 | $28.99 | $29.47 | $28.68 | $29.30 | $29.30 | 75,850 |
| 2015-12-23 | $28.86 | $29.04 | $28.74 | $28.99 | $28.99 | 93,160 |
| 2015-12-22 | $28.64 | $28.78 | $28.28 | $28.76 | $28.76 | 195,369 |
| 2015-12-21 | $28.51 | $28.88 | $28.28 | $28.61 | $28.61 | 114,355 |
| 2015-12-18 | $28.94 | $29.47 | $28.23 | $28.26 | $28.26 | 594,842 |
| 2015-12-17 | $29.06 | $29.34 | $28.75 | $29.12 | $29.12 | 182,525 |
| 2015-12-16 | $29.21 | $29.25 | $28.75 | $29.07 | $29.07 | 166,649 |
| 2015-12-15 | $29.34 | $29.44 | $28.71 | $29.02 | $29.02 | 264,329 |
| 2015-12-14 | $29.08 | $29.35 | $28.84 | $29.21 | $29.21 | 193,108 |
| 2015-12-11 | $28.78 | $29.27 | $28.46 | $29.04 | $29.04 | 173,787 |
| 2015-12-10 | $29.73 | $29.85 | $29.25 | $29.34 | $29.34 | 136,150 |
| 2015-12-09 | $29.68 | $29.91 | $29.47 | $29.76 | $29.76 | 166,806 |
| 2015-12-08 | $29.87 | $30.29 | $29.52 | $29.84 | $29.84 | 176,648 |
| 2015-12-07 | $30.48 | $30.49 | $29.90 | $30.05 | $30.05 | 242,972 |
| 2015-12-04 | $30.13 | $30.86 | $29.93 | $30.51 | $30.51 | 230,576 |
| 2015-12-03 | $29.95 | $30.60 | $29.72 | $30.02 | $30.02 | 328,211 |
| 2015-12-02 | $30.18 | $30.18 | $29.75 | $29.84 | $29.84 | 229,078 |
| 2015-12-01 | $30.33 | $30.52 | $30.03 | $30.25 | $30.25 | 357,955 |
| 2015-11-30 | $30.02 | $30.31 | $29.91 | $30.16 | $30.16 | 240,446 |
| 2015-11-27 | $29.74 | $30.08 | $28.17 | $29.85 | $29.85 | 62,987 |
| 2015-11-25 | $29.13 | $29.85 | $29.13 | $29.76 | $29.76 | 186,679 |
| 2015-11-24 | $28.76 | $29.24 | $28.70 | $29.23 | $29.23 | 236,957 |
| 2015-11-23 | $28.35 | $28.98 | $28.16 | $28.76 | $28.76 | 406,119 |
| 2015-11-20 | $28.20 | $28.64 | $27.86 | $28.41 | $28.41 | 359,053 |
| 2015-11-19 | $28.12 | $28.49 | $27.93 | $28.00 | $28.00 | 260,659 |
| 2015-11-18 | $28.03 | $28.32 | $27.43 | $28.26 | $28.26 | 256,783 |
| 2015-11-17 | $27.69 | $28.26 | $27.60 | $27.98 | $27.98 | 199,069 |
| 2015-11-16 | $27.02 | $27.72 | $26.28 | $27.68 | $27.68 | 272,212 |
| 2015-11-13 | $26.46 | $27.12 | $26.08 | $26.96 | $26.96 | 293,195 |
| 2015-11-12 | $26.58 | $26.77 | $26.34 | $26.52 | $26.52 | 154,792 |
| 2015-11-11 | $26.94 | $27.08 | $26.45 | $26.67 | $26.67 | 80,745 |
| 2015-11-10 | $27.03 | $27.10 | $26.39 | $26.94 | $26.94 | 268,757 |
| 2015-11-09 | $27.58 | $27.58 | $26.90 | $27.16 | $27.16 | 193,088 |
| 2015-11-06 | $27.21 | $27.73 | $27.06 | $27.69 | $27.69 | 236,235 |
| 2015-11-05 | $27.41 | $27.47 | $27.06 | $27.36 | $27.36 | 205,874 |
| 2015-11-04 | $27.96 | $28.16 | $27.23 | $27.42 | $27.42 | 336,082 |
| 2015-11-03 | $28.20 | $28.37 | $27.79 | $27.99 | $27.99 | 324,495 |
| 2015-11-02 | $27.51 | $28.32 | $27.21 | $28.22 | $28.22 | 374,929 |
| 2015-10-30 | $29.78 | $29.87 | $26.59 | $27.20 | $27.20 | 1,051,481 |
| 2015-10-29 | $30.40 | $31.10 | $29.38 | $30.55 | $30.55 | 281,153 |
| 2015-10-28 | $29.88 | $30.59 | $29.88 | $30.40 | $30.40 | 477,680 |
| 2015-10-27 | $30.34 | $30.89 | $29.78 | $29.88 | $29.88 | 338,121 |
| 2015-10-26 | $31.23 | $31.84 | $30.26 | $30.34 | $30.34 | 190,989 |
| 2015-10-23 | $30.88 | $31.68 | $30.63 | $31.39 | $31.39 | 250,976 |
| 2015-10-22 | $30.98 | $31.21 | $30.21 | $30.61 | $30.61 | 164,704 |
| 2015-10-21 | $30.86 | $31.38 | $30.67 | $30.85 | $30.85 | 272,892 |
| 2015-10-20 | $30.65 | $30.97 | $30.33 | $30.79 | $30.79 | 130,650 |
| 2015-10-19 | $30.18 | $30.91 | $30.13 | $30.84 | $30.84 | 226,903 |
| 2015-10-16 | $29.74 | $30.45 | $29.02 | $30.41 | $30.41 | 493,223 |
| 2015-10-15 | $30.29 | $30.62 | $29.47 | $29.72 | $29.72 | 552,509 |
| 2015-10-14 | $31.38 | $31.57 | $29.98 | $30.06 | $30.06 | 264,551 |
| 2015-10-13 | $31.66 | $32.21 | $31.32 | $31.34 | $31.34 | 101,447 |
| 2015-10-12 | $31.82 | $32.04 | $31.47 | $31.90 | $31.90 | 100,255 |
| 2015-10-09 | $31.74 | $32.00 | $31.24 | $31.87 | $31.87 | 158,738 |
| 2015-10-08 | $31.60 | $31.67 | $31.12 | $31.58 | $31.58 | 120,282 |
| 2015-10-07 | $31.15 | $31.72 | $30.89 | $31.52 | $31.52 | 245,932 |
| 2015-10-06 | $31.65 | $32.00 | $30.13 | $31.01 | $31.01 | 135,448 |
| 2015-10-05 | $31.69 | $31.99 | $31.43 | $31.73 | $31.73 | 124,115 |
| 2015-10-02 | $30.47 | $31.48 | $30.08 | $31.44 | $31.44 | 129,909 |
| 2015-10-01 | $31.08 | $31.18 | $30.53 | $30.69 | $30.69 | 190,368 |
| 2015-09-30 | $30.55 | $31.33 | $30.33 | $31.10 | $31.10 | 306,453 |
| 2015-09-29 | $31.08 | $31.22 | $30.09 | $30.26 | $30.26 | 292,609 |
| 2015-09-28 | $31.30 | $32.87 | $30.63 | $31.10 | $31.10 | 389,731 |
| 2015-09-25 | $31.69 | $32.15 | $30.74 | $31.07 | $31.07 | 383,465 |
| 2015-09-24 | $31.72 | $31.81 | $31.16 | $31.49 | $31.49 | 216,605 |
| 2015-09-23 | $32.00 | $32.45 | $31.85 | $32.03 | $32.03 | 140,598 |
| 2015-09-22 | $32.75 | $32.89 | $31.83 | $31.90 | $31.90 | 201,498 |
| 2015-09-21 | $33.58 | $33.95 | $33.00 | $33.10 | $33.10 | 114,686 |
| 2015-09-18 | $33.03 | $33.75 | $33.02 | $33.33 | $33.33 | 242,235 |
| 2015-09-17 | $33.00 | $33.87 | $32.85 | $33.51 | $33.51 | 317,968 |
| 2015-09-16 | $33.45 | $33.90 | $33.02 | $33.04 | $33.04 | 259,037 |
| 2015-09-15 | $33.71 | $33.86 | $33.47 | $33.48 | $33.48 | 245,001 |
| 2015-09-14 | $33.91 | $33.99 | $33.40 | $33.57 | $33.57 | 204,463 |
| 2015-09-11 | $33.64 | $34.03 | $33.64 | $33.90 | $33.90 | 120,453 |
| 2015-09-10 | $33.71 | $34.15 | $33.59 | $33.88 | $33.88 | 82,631 |
| 2015-09-09 | $34.18 | $34.18 | $33.63 | $33.69 | $33.69 | 186,480 |
| 2015-09-08 | $33.38 | $34.03 | $33.14 | $33.87 | $33.87 | 205,857 |
| 2015-09-04 | $32.91 | $33.54 | $32.77 | $32.97 | $32.97 | 204,352 |
| 2015-09-03 | $33.61 | $34.15 | $33.27 | $33.31 | $33.31 | 239,170 |
| 2015-09-02 | $33.11 | $33.62 | $32.95 | $33.60 | $33.60 | 252,457 |
| 2015-09-01 | $33.41 | $33.54 | $32.68 | $32.78 | $32.78 | 226,902 |
| 2015-08-31 | $33.88 | $34.22 | $33.79 | $33.98 | $33.98 | 200,045 |
Omnicell Inc (OMCL) News Headlines
Recent Omnicell Inc (OMCL) News
Similar Companies to Omnicell Inc (OMCL) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |