Penske Automotive Group Inc (PAG) Exchange: NYSE
Data as of July 1, 2025
$162.17 ($-0.49) -0.30%
Penske Automotive Group Inc - Daily Information
Click for more stock information on Penske Automotive Group Inc.| Daily Information | Data |
|---|---|
| Date | July 1, 2025 |
| Open | $159.20 |
| Previous Close | $162.17 |
| High | $162.53 |
| Low | $159.20 |
| Adjusted Open | $159.20 |
| Previous Adjusted Close | $162.17 |
| Adjusted High | $162.53 |
| Adjusted Low | $159.20 |
About Penske Automotive Group Inc (PAG)
Penske Automotive Group Inc (PAG) is a leading international transportation services company that operates automotive and commercial truck dealerships principally in the United States and Western Europe, and distributes commercial vehicles, diesel engines, gas engines, power systems and related parts and services in Australia and New Zealand. Penske Automotive Group Inc, headquartered in Bloomfield Hills, Michigan, is an international automotive retailer and services provider founded in 1990. The company has grown steadily and diversified its business over the last three decades and now operates more than 350 automotive dealerships and service centers around the world and is the largest publicly traded automotive retailer in the United States. Penske Automotive Group Inc operates as a part of Penske Corporation, a company founded in 1969 by William (Bill) Penske, who is chairman and CEO of the corporation. Both Penske Automotive Group Inc and Penske Corporation are owned by The Penske Organization, a family trust.
Invest in Penske Automotive Group Inc (PAG)
Historical Stock Data for Penske Automotive Group Inc (PAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $159.20 | $162.53 | $159.20 | $162.17 | $162.17 | 198,409 |
| 2025-05-22 | $161.94 | $163.15 | $159.82 | $162.66 | $162.66 | 300,872 |
| 2025-05-21 | $164.47 | $164.47 | $161.52 | $162.16 | $162.16 | 166,627 |
| 2025-05-20 | $167.02 | $167.36 | $165.11 | $166.08 | $166.08 | 186,329 |
| 2025-05-19 | $164.45 | $167.41 | $164.45 | $167.02 | $167.02 | 155,424 |
| 2025-05-16 | $165.95 | $166.68 | $163.89 | $166.54 | $166.54 | 226,272 |
| 2025-05-15 | $165.70 | $166.68 | $164.06 | $165.81 | $165.81 | 236,261 |
| 2025-05-14 | $164.83 | $166.95 | $163.76 | $163.90 | $163.90 | 180,498 |
| 2025-05-13 | $166.34 | $167.23 | $165.36 | $165.85 | $165.85 | 153,541 |
| 2025-05-12 | $165.74 | $169.79 | $164.38 | $165.52 | $165.52 | 218,783 |
| 2025-05-09 | $159.90 | $160.03 | $158.11 | $159.28 | $159.28 | 144,986 |
| 2025-05-08 | $156.70 | $160.07 | $156.43 | $158.67 | $158.67 | 159,110 |
| 2025-05-07 | $156.87 | $158.04 | $154.51 | $155.04 | $155.04 | 212,616 |
| 2025-05-06 | $154.83 | $156.08 | $153.66 | $155.62 | $155.62 | 192,389 |
| 2025-05-05 | $157.22 | $157.87 | $154.61 | $156.23 | $156.23 | 164,971 |
| 2025-05-02 | $157.93 | $157.93 | $154.90 | $157.35 | $157.35 | 180,436 |
| 2025-05-01 | $156.59 | $158.12 | $152.72 | $155.61 | $155.61 | 218,924 |
| 2025-04-30 | $156.62 | $157.42 | $148.14 | $155.67 | $155.67 | 375,942 |
| 2025-04-29 | $154.90 | $157.67 | $154.62 | $157.59 | $157.59 | 249,239 |
| 2025-04-28 | $156.92 | $158.72 | $156.11 | $157.86 | $157.86 | 226,734 |
| 2025-04-25 | $156.20 | $157.76 | $154.82 | $157.30 | $157.30 | 146,001 |
| 2025-04-24 | $155.48 | $158.72 | $153.71 | $158.12 | $158.12 | 251,218 |
| 2025-04-23 | $159.48 | $163.26 | $154.24 | $154.99 | $154.99 | 245,516 |
| 2025-04-22 | $153.37 | $154.99 | $151.13 | $154.71 | $154.71 | 268,764 |
| 2025-04-21 | $151.61 | $151.61 | $149.40 | $150.94 | $150.94 | 227,813 |
| 2025-04-17 | $150.21 | $153.63 | $150.21 | $151.81 | $151.81 | 200,691 |
| 2025-04-16 | $149.58 | $150.76 | $148.22 | $149.69 | $149.69 | 250,052 |
| 2025-04-15 | $151.43 | $152.61 | $149.71 | $150.70 | $150.70 | 145,489 |
| 2025-04-14 | $152.84 | $153.45 | $147.70 | $151.31 | $151.31 | 316,226 |
| 2025-04-11 | $149.69 | $153.49 | $148.07 | $151.63 | $151.63 | 363,016 |
| 2025-04-10 | $152.00 | $152.00 | $143.90 | $148.82 | $148.82 | 369,407 |
| 2025-04-09 | $139.51 | $154.15 | $138.24 | $152.93 | $152.93 | 455,867 |
| 2025-04-08 | $144.91 | $148.15 | $138.45 | $140.37 | $140.37 | 518,859 |
| 2025-04-07 | $138.05 | $147.46 | $134.05 | $140.51 | $140.51 | 445,886 |
| 2025-04-04 | $136.86 | $145.16 | $136.86 | $141.79 | $141.79 | 476,322 |
| 2025-04-03 | $143.12 | $143.21 | $138.92 | $141.12 | $141.12 | 393,160 |
| 2025-04-02 | $145.09 | $150.15 | $143.77 | $149.50 | $149.50 | 298,550 |
| 2025-04-01 | $143.52 | $147.06 | $143.00 | $146.38 | $146.38 | 311,818 |
| 2025-03-31 | $140.00 | $145.05 | $140.00 | $143.98 | $143.98 | 439,891 |
| 2025-03-28 | $143.75 | $144.28 | $139.56 | $141.31 | $141.31 | 434,592 |
| 2025-03-27 | $148.47 | $148.67 | $140.21 | $144.45 | $144.45 | 372,592 |
| 2025-03-26 | $154.33 | $154.64 | $149.92 | $150.00 | $150.00 | 253,849 |
| 2025-03-25 | $154.04 | $154.96 | $152.37 | $153.96 | $153.96 | 185,542 |
| 2025-03-24 | $151.12 | $154.37 | $151.06 | $154.31 | $154.31 | 184,394 |
| 2025-03-21 | $149.14 | $150.18 | $146.68 | $149.38 | $149.38 | 303,210 |
| 2025-03-20 | $149.03 | $151.58 | $149.03 | $149.97 | $149.97 | 202,517 |
| 2025-03-19 | $148.31 | $150.70 | $147.58 | $150.54 | $150.54 | 244,299 |
| 2025-03-18 | $148.49 | $149.43 | $147.01 | $148.38 | $148.38 | 175,024 |
| 2025-03-17 | $147.21 | $150.97 | $146.32 | $149.69 | $149.69 | 251,397 |
| 2025-03-14 | $150.22 | $150.70 | $143.03 | $148.04 | $148.04 | 264,643 |
| 2025-03-13 | $156.78 | $156.87 | $148.91 | $149.04 | $149.04 | 266,663 |
| 2025-03-12 | $160.72 | $162.51 | $157.18 | $157.32 | $157.32 | 269,433 |
| 2025-03-11 | $166.14 | $166.41 | $158.11 | $160.08 | $160.08 | 346,476 |
| 2025-03-10 | $167.81 | $169.19 | $165.83 | $167.33 | $167.33 | 247,428 |
| 2025-03-07 | $166.13 | $169.63 | $163.07 | $169.20 | $169.20 | 247,395 |
| 2025-03-06 | $163.33 | $167.48 | $163.33 | $166.80 | $166.80 | 183,145 |
| 2025-03-05 | $164.20 | $165.50 | $161.59 | $165.29 | $165.29 | 172,025 |
| 2025-03-04 | $166.28 | $166.28 | $162.85 | $163.75 | $163.75 | 280,022 |
| 2025-03-03 | $169.67 | $170.04 | $166.03 | $167.80 | $167.80 | 299,923 |
| 2025-02-28 | $166.02 | $169.31 | $165.89 | $168.73 | $168.73 | 303,916 |
| 2025-02-27 | $166.27 | $168.62 | $164.83 | $165.59 | $165.59 | 237,580 |
| 2025-02-26 | $167.66 | $169.10 | $167.33 | $167.34 | $167.34 | 176,795 |
| 2025-02-25 | $166.10 | $168.66 | $166.10 | $167.46 | $167.46 | 214,188 |
| 2025-02-24 | $163.35 | $165.47 | $160.75 | $164.75 | $164.75 | 214,941 |
| 2025-02-21 | $169.51 | $169.51 | $162.74 | $163.59 | $162.39 | 276,083 |
| 2025-02-20 | $168.39 | $169.39 | $166.87 | $167.92 | $166.69 | 190,003 |
| 2025-02-19 | $170.41 | $171.52 | $169.58 | $169.58 | $168.33 | 158,122 |
| 2025-02-18 | $174.05 | $175.38 | $171.02 | $171.50 | $170.24 | 297,031 |
| 2025-02-14 | $175.89 | $175.89 | $171.97 | $174.44 | $173.16 | 324,972 |
| 2025-02-13 | $170.35 | $180.12 | $170.35 | $175.89 | $174.60 | 421,083 |
| 2025-02-12 | $163.99 | $165.87 | $163.54 | $164.64 | $163.43 | 275,594 |
| 2025-02-11 | $165.51 | $167.10 | $163.14 | $165.59 | $164.37 | 183,189 |
| 2025-02-10 | $166.34 | $167.34 | $164.10 | $166.66 | $165.43 | 196,468 |
| 2025-02-07 | $167.49 | $168.47 | $165.54 | $165.54 | $164.32 | 174,435 |
| 2025-02-06 | $171.16 | $172.73 | $167.89 | $168.07 | $166.83 | 129,152 |
| 2025-02-05 | $169.00 | $171.10 | $168.91 | $170.09 | $168.84 | 131,895 |
| 2025-02-04 | $163.34 | $169.02 | $163.34 | $168.60 | $167.36 | 195,095 |
| 2025-02-03 | $162.02 | $165.88 | $162.02 | $163.84 | $162.64 | 193,035 |
| 2025-01-31 | $167.19 | $168.17 | $165.01 | $165.63 | $165.63 | 169,528 |
| 2025-01-30 | $166.33 | $169.78 | $166.01 | $168.15 | $168.15 | 164,500 |
| 2025-01-29 | $165.61 | $166.32 | $164.54 | $164.90 | $164.90 | 137,771 |
| 2025-01-28 | $163.19 | $165.92 | $163.05 | $165.51 | $165.51 | 131,192 |
| 2025-01-27 | $161.38 | $164.88 | $161.38 | $164.02 | $164.02 | 212,034 |
| 2025-01-24 | $161.89 | $163.00 | $160.56 | $160.97 | $160.97 | 119,334 |
| 2025-01-23 | $160.56 | $162.48 | $159.26 | $162.35 | $162.35 | 158,759 |
| 2025-01-22 | $162.33 | $162.64 | $159.85 | $160.50 | $160.50 | 117,156 |
| 2025-01-21 | $161.11 | $163.67 | $160.86 | $162.91 | $162.91 | 162,701 |
| 2025-01-17 | $160.80 | $160.89 | $159.47 | $160.50 | $160.50 | 219,342 |
| 2025-01-16 | $158.67 | $160.23 | $158.02 | $159.70 | $159.70 | 210,291 |
| 2025-01-15 | $159.96 | $160.33 | $158.35 | $159.34 | $159.34 | 150,865 |
| 2025-01-14 | $153.98 | $156.61 | $153.42 | $156.53 | $156.53 | 164,375 |
| 2025-01-13 | $150.93 | $153.33 | $150.32 | $153.27 | $153.27 | 130,011 |
| 2025-01-10 | $150.39 | $151.53 | $149.99 | $151.24 | $151.24 | 168,605 |
| 2025-01-08 | $150.80 | $152.80 | $150.23 | $152.53 | $152.53 | 117,504 |
| 2025-01-07 | $150.06 | $152.09 | $150.06 | $151.86 | $151.86 | 189,959 |
| 2025-01-06 | $151.45 | $152.63 | $148.83 | $149.22 | $149.22 | 245,834 |
| 2025-01-03 | $150.00 | $151.84 | $148.50 | $150.69 | $150.69 | 170,645 |
| 2025-01-02 | $152.95 | $154.36 | $150.06 | $150.17 | $150.17 | 124,182 |
| 2024-12-31 | $153.95 | $155.20 | $152.21 | $152.44 | $152.44 | 116,650 |
| 2024-12-30 | $153.32 | $155.55 | $152.48 | $153.59 | $153.59 | 135,060 |
| 2024-12-27 | $156.02 | $157.36 | $154.67 | $155.14 | $155.14 | 135,144 |
| 2024-12-26 | $156.67 | $157.44 | $156.15 | $156.94 | $156.94 | 97,011 |
| 2024-12-24 | $155.65 | $157.63 | $154.93 | $157.53 | $157.53 | 47,142 |
| 2024-12-23 | $157.08 | $157.42 | $155.09 | $155.60 | $155.60 | 224,465 |
| 2024-12-20 | $155.79 | $159.80 | $155.79 | $157.38 | $157.38 | 390,982 |
| 2024-12-19 | $158.23 | $159.87 | $155.87 | $157.00 | $157.00 | 170,998 |
| 2024-12-18 | $162.01 | $164.03 | $156.52 | $156.52 | $156.52 | 399,580 |
| 2024-12-17 | $163.32 | $164.61 | $161.56 | $161.76 | $161.76 | 225,965 |
| 2024-12-16 | $162.58 | $164.49 | $162.22 | $164.13 | $164.13 | 129,555 |
| 2024-12-13 | $164.55 | $164.69 | $163.00 | $163.26 | $163.26 | 124,333 |
| 2024-12-12 | $164.07 | $165.07 | $162.42 | $165.01 | $165.01 | 151,490 |
| 2024-12-11 | $164.76 | $165.04 | $162.88 | $163.49 | $163.49 | 162,084 |
| 2024-12-10 | $165.49 | $165.49 | $162.06 | $163.85 | $163.85 | 128,538 |
| 2024-12-09 | $164.45 | $165.52 | $163.60 | $164.00 | $164.00 | 106,516 |
| 2024-12-06 | $165.53 | $166.49 | $163.55 | $163.88 | $163.88 | 87,921 |
| 2024-12-05 | $165.38 | $166.20 | $163.57 | $163.74 | $163.74 | 96,554 |
| 2024-12-04 | $165.82 | $167.56 | $165.06 | $165.44 | $165.44 | 92,507 |
| 2024-12-03 | $167.51 | $168.85 | $166.16 | $166.54 | $166.54 | 112,248 |
| 2024-12-02 | $165.42 | $167.74 | $164.73 | $167.46 | $167.46 | 161,058 |
| 2024-11-29 | $166.94 | $168.58 | $166.54 | $166.54 | $166.54 | 105,805 |
| 2024-11-27 | $168.11 | $169.78 | $166.30 | $166.78 | $166.78 | 111,411 |
| 2024-11-26 | $168.51 | $168.51 | $166.87 | $167.48 | $167.48 | 208,070 |
| 2024-11-25 | $166.27 | $173.18 | $166.27 | $170.38 | $170.38 | 244,305 |
| 2024-11-22 | $162.01 | $164.80 | $162.01 | $164.08 | $164.08 | 151,405 |
| 2024-11-21 | $157.52 | $162.06 | $155.95 | $160.91 | $160.91 | 133,023 |
| 2024-11-20 | $157.66 | $158.60 | $155.91 | $157.23 | $157.23 | 155,897 |
| 2024-11-19 | $158.52 | $161.07 | $157.85 | $159.22 | $159.22 | 243,351 |
| 2024-11-18 | $160.14 | $163.07 | $160.14 | $160.49 | $160.49 | 152,807 |
| 2024-11-15 | $162.31 | $162.44 | $159.16 | $160.23 | $160.23 | 89,853 |
| 2024-11-14 | $161.48 | $163.77 | $161.48 | $162.31 | $161.11 | 193,340 |
| 2024-11-13 | $162.40 | $163.78 | $161.10 | $161.17 | $159.98 | 132,539 |
| 2024-11-12 | $159.90 | $162.14 | $159.90 | $161.08 | $159.89 | 159,365 |
| 2024-11-11 | $159.91 | $161.55 | $159.20 | $160.92 | $159.73 | 113,409 |
| 2024-11-08 | $159.41 | $159.73 | $157.42 | $158.97 | $157.80 | 109,054 |
| 2024-11-07 | $161.06 | $162.03 | $159.97 | $160.21 | $160.21 | 120,170 |
| 2024-11-06 | $159.46 | $163.58 | $159.46 | $161.50 | $161.50 | 167,905 |
| 2024-11-05 | $150.56 | $154.84 | $150.56 | $154.80 | $154.80 | 103,704 |
| 2024-11-04 | $150.08 | $153.39 | $150.08 | $151.68 | $151.68 | 109,223 |
| 2024-11-01 | $150.85 | $152.36 | $149.84 | $150.51 | $150.51 | 142,824 |
| 2024-10-31 | $152.60 | $153.00 | $149.32 | $150.57 | $150.57 | 171,277 |
| 2024-10-30 | $152.00 | $154.98 | $150.32 | $152.43 | $152.43 | 211,355 |
| 2024-10-29 | $150.97 | $156.44 | $148.49 | $152.97 | $152.97 | 280,355 |
| 2024-10-28 | $153.99 | $156.82 | $153.99 | $155.64 | $155.64 | 349,385 |
| 2024-10-25 | $153.30 | $154.47 | $151.74 | $152.26 | $152.26 | 174,502 |
| 2024-10-24 | $153.12 | $153.96 | $151.70 | $153.96 | $153.96 | 141,410 |
| 2024-10-23 | $152.56 | $154.36 | $151.73 | $151.78 | $151.78 | 132,111 |
| 2024-10-22 | $152.08 | $152.89 | $151.18 | $152.00 | $152.00 | 175,766 |
| 2024-10-21 | $156.52 | $156.60 | $151.97 | $152.11 | $152.11 | 186,330 |
| 2024-10-18 | $159.09 | $159.09 | $156.27 | $157.29 | $157.29 | 157,671 |
| 2024-10-17 | $159.16 | $159.16 | $156.25 | $158.43 | $158.43 | 113,999 |
| 2024-10-16 | $156.59 | $159.32 | $156.59 | $157.93 | $157.93 | 101,608 |
| 2024-10-15 | $154.44 | $158.79 | $154.35 | $154.79 | $154.79 | 153,316 |
| 2024-10-14 | $154.32 | $154.94 | $154.12 | $154.78 | $154.78 | 113,808 |
| 2024-10-11 | $153.01 | $155.62 | $153.01 | $155.17 | $155.17 | 134,001 |
| 2024-10-10 | $152.10 | $153.24 | $151.69 | $153.01 | $153.01 | 109,639 |
| 2024-10-09 | $154.06 | $155.01 | $150.70 | $153.28 | $153.28 | 118,038 |
| 2024-10-08 | $155.10 | $156.29 | $153.30 | $154.89 | $154.89 | 138,050 |
| 2024-10-07 | $156.94 | $157.05 | $154.65 | $155.50 | $155.50 | 116,818 |
| 2024-10-04 | $157.36 | $159.79 | $156.76 | $158.06 | $158.06 | 136,225 |
| 2024-10-03 | $156.46 | $157.20 | $154.64 | $155.23 | $155.23 | 108,845 |
| 2024-10-02 | $161.27 | $161.64 | $158.03 | $158.08 | $158.08 | 98,302 |
| 2024-10-01 | $162.52 | $162.76 | $159.84 | $162.04 | $162.04 | 130,662 |
| 2024-09-30 | $161.40 | $162.61 | $160.67 | $162.42 | $162.42 | 137,253 |
| 2024-09-27 | $164.21 | $165.51 | $161.11 | $162.87 | $162.87 | 128,258 |
| 2024-09-26 | $161.73 | $164.28 | $160.65 | $161.87 | $161.87 | 279,908 |
| 2024-09-25 | $165.00 | $165.00 | $160.50 | $161.11 | $161.11 | 197,174 |
| 2024-09-24 | $160.61 | $161.51 | $159.36 | $160.85 | $160.85 | 109,681 |
| 2024-09-23 | $159.17 | $159.74 | $157.19 | $159.46 | $159.46 | 138,124 |
| 2024-09-20 | $160.94 | $160.94 | $157.49 | $158.49 | $158.49 | 359,903 |
| 2024-09-19 | $160.87 | $161.98 | $159.70 | $161.92 | $161.92 | 142,697 |
| 2024-09-18 | $158.00 | $162.08 | $156.56 | $157.60 | $157.60 | 134,396 |
| 2024-09-17 | $157.47 | $160.00 | $156.84 | $157.61 | $157.61 | 168,521 |
| 2024-09-16 | $152.93 | $156.90 | $152.56 | $156.11 | $156.11 | 248,764 |
| 2024-09-13 | $151.18 | $154.22 | $149.55 | $152.21 | $152.21 | 150,734 |
| 2024-09-12 | $148.91 | $150.42 | $147.81 | $149.27 | $149.27 | 157,304 |
| 2024-09-11 | $148.58 | $149.09 | $146.43 | $148.45 | $148.45 | 252,622 |
| 2024-09-10 | $156.14 | $156.14 | $145.04 | $149.77 | $149.77 | 429,722 |
| 2024-09-09 | $157.09 | $158.07 | $155.57 | $156.79 | $156.79 | 170,644 |
| 2024-09-06 | $160.36 | $161.98 | $156.61 | $157.28 | $157.28 | 139,662 |
| 2024-09-05 | $163.34 | $163.34 | $160.28 | $161.02 | $161.02 | 125,594 |
| 2024-09-04 | $165.81 | $166.39 | $162.38 | $162.41 | $162.41 | 180,274 |
| 2024-09-03 | $168.55 | $170.42 | $166.61 | $166.63 | $166.63 | 150,042 |
| 2024-08-30 | $170.49 | $171.00 | $168.64 | $170.10 | $170.10 | 132,693 |
| 2024-08-29 | $169.45 | $170.55 | $166.65 | $169.48 | $169.48 | 171,223 |
| 2024-08-28 | $168.01 | $168.76 | $166.96 | $168.20 | $168.20 | 96,537 |
| 2024-08-27 | $167.97 | $169.25 | $167.30 | $168.29 | $168.29 | 103,203 |
| 2024-08-26 | $169.93 | $171.85 | $168.75 | $168.78 | $168.78 | 140,896 |
| 2024-08-23 | $166.58 | $170.57 | $165.98 | $169.47 | $169.47 | 112,910 |
| 2024-08-22 | $167.23 | $167.23 | $164.97 | $165.33 | $165.33 | 127,566 |
| 2024-08-21 | $165.87 | $168.47 | $164.69 | $167.32 | $167.32 | 113,872 |
| 2024-08-20 | $164.50 | $165.32 | $163.31 | $164.25 | $164.25 | 148,865 |
| 2024-08-19 | $165.44 | $165.68 | $164.48 | $164.91 | $164.91 | 93,919 |
| 2024-08-16 | $165.73 | $168.03 | $164.85 | $165.44 | $165.44 | 123,306 |
| 2024-08-15 | $165.73 | $168.20 | $164.67 | $165.84 | $165.84 | 142,536 |
| 2024-08-14 | $162.79 | $163.44 | $161.03 | $162.21 | $161.17 | 154,151 |
| 2024-08-13 | $160.74 | $163.89 | $160.27 | $162.71 | $162.71 | 231,265 |
| 2024-08-12 | $162.00 | $162.00 | $159.12 | $160.26 | $160.26 | 192,460 |
| 2024-08-09 | $162.10 | $162.45 | $160.51 | $161.77 | $161.77 | 113,830 |
| 2024-08-08 | $161.11 | $163.39 | $160.28 | $162.10 | $162.10 | 141,682 |
| 2024-08-07 | $163.90 | $164.34 | $159.02 | $159.36 | $159.36 | 172,255 |
| 2024-08-06 | $162.07 | $163.96 | $159.19 | $161.75 | $161.75 | 173,009 |
| 2024-08-05 | $158.54 | $163.87 | $156.70 | $161.13 | $161.13 | 292,625 |
| 2024-08-02 | $166.89 | $166.89 | $163.11 | $164.11 | $164.11 | 402,902 |
| 2024-08-01 | $172.11 | $174.32 | $166.86 | $171.25 | $171.25 | 439,469 |
| 2024-07-31 | $165.16 | $179.72 | $165.16 | $174.11 | $174.11 | 452,351 |
| 2024-07-30 | $163.76 | $165.36 | $161.97 | $164.88 | $164.88 | 240,747 |
| 2024-07-29 | $160.56 | $163.42 | $160.56 | $162.80 | $162.80 | 160,644 |
| 2024-07-26 | $159.66 | $161.51 | $158.52 | $160.56 | $160.56 | 186,555 |
| 2024-07-25 | $156.13 | $159.90 | $155.00 | $158.56 | $158.56 | 139,263 |
| 2024-07-24 | $153.82 | $157.94 | $153.82 | $155.20 | $155.20 | 124,644 |
| 2024-07-23 | $155.54 | $156.17 | $153.69 | $154.24 | $154.24 | 161,443 |
| 2024-07-22 | $155.40 | $156.85 | $153.37 | $156.55 | $156.55 | 157,125 |
| 2024-07-19 | $158.10 | $158.28 | $154.99 | $155.40 | $155.40 | 128,511 |
| 2024-07-18 | $160.36 | $162.58 | $158.62 | $158.73 | $158.73 | 135,303 |
| 2024-07-17 | $159.72 | $162.40 | $158.96 | $160.99 | $160.99 | 164,470 |
| 2024-07-16 | $157.00 | $162.30 | $157.00 | $161.97 | $161.97 | 192,155 |
| 2024-07-15 | $154.55 | $158.16 | $153.90 | $155.37 | $155.37 | 216,586 |
| 2024-07-12 | $153.82 | $156.71 | $153.80 | $155.15 | $155.15 | 176,612 |
| 2024-07-11 | $148.08 | $153.09 | $146.90 | $152.73 | $152.73 | 191,820 |
| 2024-07-10 | $144.72 | $146.07 | $143.70 | $145.61 | $145.61 | 133,894 |
| 2024-07-09 | $145.27 | $145.54 | $144.11 | $144.13 | $144.13 | 173,989 |
| 2024-07-08 | $144.97 | $146.64 | $144.81 | $146.04 | $146.04 | 150,875 |
| 2024-07-05 | $145.57 | $145.89 | $143.15 | $143.74 | $143.74 | 262,697 |
| 2024-07-03 | $147.00 | $147.58 | $145.88 | $146.07 | $146.07 | 93,866 |
| 2024-07-02 | $147.76 | $148.00 | $146.49 | $146.63 | $146.63 | 201,814 |
| 2024-07-01 | $149.15 | $149.65 | $147.11 | $147.12 | $147.12 | 211,047 |
| 2024-06-28 | $148.49 | $149.97 | $147.65 | $149.02 | $149.02 | 274,986 |
| 2024-06-27 | $148.38 | $148.98 | $146.99 | $148.13 | $148.13 | 153,228 |
| 2024-06-26 | $147.95 | $148.89 | $147.74 | $148.12 | $148.12 | 171,018 |
| 2024-06-25 | $149.94 | $149.94 | $147.15 | $148.69 | $148.69 | 238,920 |
| 2024-06-24 | $151.43 | $153.83 | $150.03 | $150.72 | $150.72 | 146,149 |
| 2024-06-21 | $150.69 | $151.28 | $149.00 | $151.18 | $151.18 | 341,155 |
| 2024-06-20 | $145.96 | $151.84 | $145.73 | $150.28 | $150.28 | 434,545 |
| 2024-06-18 | $146.96 | $147.46 | $145.75 | $147.05 | $147.05 | 156,138 |
| 2024-06-17 | $144.18 | $147.65 | $142.52 | $147.51 | $147.51 | 177,596 |
| 2024-06-14 | $146.08 | $146.08 | $142.32 | $144.77 | $144.77 | 182,151 |
| 2024-06-13 | $148.67 | $148.67 | $147.00 | $147.63 | $147.63 | 126,364 |
| 2024-06-12 | $150.17 | $151.91 | $148.17 | $148.88 | $148.88 | 180,055 |
| 2024-06-11 | $146.79 | $147.29 | $145.56 | $146.86 | $146.86 | 156,476 |
| 2024-06-10 | $147.43 | $148.45 | $146.86 | $147.42 | $147.42 | 224,693 |
| 2024-06-07 | $149.32 | $149.78 | $147.69 | $148.92 | $148.92 | 157,230 |
| 2024-06-06 | $151.23 | $151.59 | $149.64 | $150.33 | $150.33 | 128,144 |
| 2024-06-05 | $151.12 | $151.95 | $149.09 | $151.59 | $151.59 | 105,265 |
| 2024-06-04 | $151.99 | $152.88 | $149.63 | $151.01 | $151.01 | 146,807 |
| 2024-06-03 | $152.97 | $153.91 | $152.25 | $153.45 | $153.45 | 194,856 |
| 2024-05-31 | $151.16 | $152.90 | $150.55 | $152.10 | $152.10 | 192,202 |
| 2024-05-30 | $147.81 | $150.76 | $147.81 | $150.46 | $150.46 | 174,495 |
| 2024-05-29 | $149.50 | $150.05 | $145.70 | $146.86 | $146.86 | 191,987 |
| 2024-05-28 | $153.50 | $153.53 | $151.34 | $151.44 | $151.44 | 133,544 |
| 2024-05-24 | $152.56 | $153.05 | $151.31 | $152.69 | $152.69 | 97,238 |
| 2024-05-23 | $152.66 | $152.66 | $149.94 | $151.32 | $151.32 | 164,023 |
| 2024-05-22 | $154.48 | $154.79 | $152.28 | $152.69 | $152.69 | 157,502 |
| 2024-05-21 | $155.71 | $155.71 | $154.27 | $154.92 | $154.92 | 154,910 |
| 2024-05-20 | $156.20 | $156.50 | $154.74 | $155.36 | $155.36 | 179,538 |
| 2024-05-17 | $158.22 | $158.22 | $155.25 | $156.25 | $156.25 | 211,065 |
| 2024-05-16 | $160.00 | $160.92 | $158.75 | $159.74 | $158.76 | 109,925 |
| 2024-05-15 | $162.58 | $162.58 | $157.97 | $160.03 | $159.05 | 153,001 |
| 2024-05-14 | $163.19 | $164.56 | $160.43 | $161.63 | $160.64 | 218,767 |
| 2024-05-13 | $156.76 | $162.48 | $156.76 | $160.29 | $159.31 | 269,151 |
| 2024-05-10 | $156.48 | $156.98 | $154.27 | $155.39 | $154.44 | 185,484 |
| 2024-05-09 | $153.46 | $156.28 | $153.16 | $156.08 | $155.13 | 159,532 |
| 2024-05-08 | $151.97 | $153.53 | $151.97 | $152.87 | $152.87 | 136,998 |
| 2024-05-07 | $154.44 | $155.95 | $153.21 | $153.22 | $153.22 | 186,164 |
| 2024-05-06 | $155.00 | $155.61 | $153.30 | $153.93 | $153.93 | 169,552 |
| 2024-05-03 | $154.22 | $155.92 | $152.97 | $153.44 | $153.44 | 203,347 |
| 2024-05-02 | $153.26 | $153.26 | $151.50 | $152.50 | $152.50 | 160,100 |
| 2024-05-01 | $152.35 | $154.70 | $150.31 | $151.98 | $151.98 | 216,566 |
| 2024-04-30 | $150.64 | $155.07 | $149.40 | $152.91 | $152.91 | 402,849 |
| 2024-04-29 | $155.59 | $157.33 | $154.06 | $155.38 | $155.38 | 299,095 |
| 2024-04-26 | $153.42 | $157.72 | $153.42 | $155.63 | $155.63 | 220,305 |
| 2024-04-25 | $151.85 | $153.72 | $149.14 | $153.45 | $153.45 | 175,963 |
| 2024-04-24 | $151.32 | $154.36 | $151.32 | $153.18 | $153.18 | 206,051 |
| 2024-04-23 | $149.82 | $152.60 | $149.82 | $152.20 | $152.20 | 168,877 |
| 2024-04-22 | $148.55 | $150.08 | $147.23 | $149.02 | $149.02 | 187,513 |
| 2024-04-19 | $147.44 | $149.56 | $145.58 | $147.94 | $147.94 | 187,870 |
| 2024-04-18 | $150.18 | $150.55 | $147.46 | $147.48 | $147.48 | 187,687 |
| 2024-04-17 | $151.86 | $152.26 | $148.85 | $149.02 | $149.02 | 322,836 |
| 2024-04-16 | $148.45 | $151.21 | $148.06 | $150.49 | $150.49 | 216,725 |
| 2024-04-15 | $152.00 | $152.48 | $148.68 | $149.39 | $149.39 | 365,868 |
| 2024-04-12 | $149.29 | $150.33 | $149.19 | $150.01 | $150.01 | 298,666 |
| 2024-04-11 | $148.89 | $150.60 | $147.08 | $150.41 | $150.41 | 315,668 |
| 2024-04-10 | $150.93 | $151.77 | $149.66 | $150.14 | $150.14 | 280,154 |
| 2024-04-09 | $153.50 | $154.92 | $152.93 | $154.42 | $154.42 | 106,625 |
| 2024-04-08 | $154.42 | $155.46 | $152.83 | $152.90 | $152.90 | 93,653 |
| 2024-04-05 | $152.68 | $154.11 | $152.08 | $153.37 | $153.37 | 139,994 |
| 2024-04-04 | $156.67 | $157.34 | $152.04 | $152.41 | $152.41 | 180,574 |
| 2024-04-03 | $154.89 | $156.76 | $154.85 | $155.44 | $155.44 | 167,941 |
| 2024-04-02 | $158.81 | $159.86 | $155.46 | $155.79 | $155.79 | 180,345 |
| 2024-04-01 | $161.73 | $161.79 | $159.76 | $160.72 | $160.72 | 146,769 |
| 2024-03-28 | $162.83 | $163.22 | $161.96 | $161.99 | $161.99 | 190,904 |
| 2024-03-27 | $159.47 | $162.44 | $159.20 | $162.10 | $162.10 | 144,108 |
| 2024-03-26 | $158.96 | $159.62 | $157.97 | $158.04 | $158.04 | 136,514 |
| 2024-03-25 | $159.23 | $159.83 | $157.62 | $158.14 | $158.14 | 114,588 |
| 2024-03-22 | $160.02 | $160.85 | $158.12 | $158.46 | $158.46 | 123,248 |
| 2024-03-21 | $158.05 | $161.59 | $158.05 | $160.32 | $160.32 | 135,626 |
| 2024-03-20 | $153.31 | $157.97 | $152.49 | $157.59 | $157.59 | 181,058 |
| 2024-03-19 | $152.80 | $155.72 | $152.30 | $153.09 | $153.09 | 170,013 |
| 2024-03-18 | $153.66 | $155.97 | $152.60 | $152.96 | $152.96 | 336,832 |
| 2024-03-15 | $151.15 | $153.84 | $151.15 | $153.30 | $153.30 | 334,041 |
| 2024-03-14 | $153.45 | $153.70 | $150.61 | $151.73 | $151.73 | 143,028 |
| 2024-03-13 | $153.55 | $155.46 | $153.55 | $154.25 | $154.25 | 148,457 |
| 2024-03-12 | $153.03 | $153.85 | $151.63 | $153.73 | $153.73 | 126,401 |
| 2024-03-11 | $151.82 | $152.64 | $150.73 | $152.30 | $152.30 | 143,019 |
| 2024-03-08 | $153.31 | $156.60 | $152.08 | $152.23 | $152.23 | 165,147 |
| 2024-03-07 | $153.29 | $154.91 | $152.09 | $152.74 | $152.74 | 183,205 |
| 2024-03-06 | $155.00 | $155.00 | $151.37 | $152.51 | $152.51 | 170,337 |
| 2024-03-05 | $152.08 | $154.93 | $151.95 | $153.15 | $153.15 | 224,187 |
| 2024-03-04 | $154.20 | $155.75 | $152.88 | $153.21 | $153.21 | 255,418 |
| 2024-03-01 | $153.59 | $154.67 | $152.10 | $154.64 | $154.64 | 183,829 |
| 2024-02-29 | $153.34 | $153.84 | $151.49 | $153.50 | $153.50 | 170,517 |
| 2024-02-28 | $150.90 | $152.53 | $150.73 | $151.34 | $151.34 | 227,270 |
| 2024-02-27 | $151.86 | $153.29 | $151.20 | $151.75 | $151.75 | 184,365 |
| 2024-02-26 | $150.37 | $151.72 | $149.87 | $150.62 | $150.62 | 170,098 |
| 2024-02-23 | $151.26 | $151.72 | $149.97 | $150.99 | $150.99 | 207,398 |
| 2024-02-22 | $147.78 | $150.74 | $147.20 | $150.72 | $150.72 | 324,759 |
| 2024-02-21 | $144.34 | $147.59 | $143.76 | $146.57 | $146.57 | 247,234 |
| 2024-02-20 | $146.59 | $147.41 | $144.73 | $145.16 | $145.16 | 335,979 |
| 2024-02-16 | $150.46 | $151.58 | $148.76 | $149.19 | $149.19 | 173,025 |
| 2024-02-15 | $151.20 | $151.88 | $149.83 | $151.49 | $151.49 | 162,189 |
| 2024-02-14 | $150.56 | $151.06 | $147.62 | $150.44 | $150.44 | 211,426 |
| 2024-02-13 | $151.18 | $152.43 | $149.08 | $150.35 | $149.49 | 230,958 |
| 2024-02-12 | $153.14 | $156.69 | $153.14 | $154.84 | $153.95 | 214,341 |
| 2024-02-09 | $148.14 | $152.88 | $147.20 | $152.66 | $151.78 | 195,909 |
| 2024-02-08 | $147.51 | $148.97 | $147.00 | $148.02 | $147.17 | 225,138 |
| 2024-02-07 | $148.01 | $153.40 | $146.60 | $148.25 | $147.40 | 510,557 |
| 2024-02-06 | $149.13 | $150.94 | $148.06 | $149.74 | $148.88 | 220,330 |
| 2024-02-05 | $150.25 | $150.64 | $148.60 | $149.61 | $148.75 | 223,805 |
| 2024-02-02 | $150.73 | $152.71 | $150.00 | $152.16 | $152.16 | 236,905 |
| 2024-02-01 | $149.20 | $152.93 | $148.80 | $152.82 | $152.82 | 232,562 |
| 2024-01-31 | $151.57 | $153.70 | $145.74 | $148.37 | $148.37 | 420,875 |
| 2024-01-30 | $154.78 | $157.82 | $154.78 | $156.04 | $156.04 | 141,613 |
| 2024-01-29 | $153.51 | $156.13 | $152.53 | $155.97 | $155.97 | 117,436 |
| 2024-01-26 | $153.78 | $154.12 | $152.54 | $153.32 | $153.32 | 78,244 |
| 2024-01-25 | $152.25 | $152.89 | $150.81 | $152.77 | $152.77 | 151,570 |
| 2024-01-24 | $154.43 | $155.05 | $149.90 | $150.83 | $150.83 | 135,363 |
| 2024-01-23 | $155.78 | $155.78 | $152.33 | $152.39 | $152.39 | 143,128 |
| 2024-01-22 | $152.32 | $155.40 | $152.32 | $154.03 | $154.03 | 123,383 |
| 2024-01-19 | $151.29 | $153.09 | $149.41 | $151.45 | $151.45 | 123,904 |
| 2024-01-18 | $151.10 | $152.27 | $150.20 | $151.33 | $151.33 | 138,212 |
| 2024-01-17 | $149.10 | $150.48 | $148.98 | $150.28 | $150.28 | 172,523 |
| 2024-01-16 | $148.54 | $150.32 | $146.86 | $150.04 | $150.04 | 173,524 |
| 2024-01-12 | $152.40 | $152.84 | $148.25 | $149.17 | $149.17 | 175,615 |
| 2024-01-11 | $151.10 | $151.74 | $148.80 | $151.50 | $151.50 | 175,468 |
| 2024-01-10 | $150.88 | $151.92 | $149.80 | $151.84 | $151.84 | 158,981 |
| 2024-01-09 | $150.93 | $151.59 | $150.31 | $151.15 | $151.15 | 125,452 |
| 2024-01-08 | $150.76 | $152.70 | $149.93 | $152.28 | $152.28 | 142,722 |
| 2024-01-05 | $150.09 | $152.86 | $149.31 | $150.58 | $150.58 | 218,915 |
| 2024-01-04 | $152.36 | $152.50 | $150.65 | $150.82 | $150.82 | 282,806 |
| 2024-01-03 | $158.38 | $158.38 | $153.05 | $153.31 | $153.31 | 235,740 |
| 2024-01-02 | $159.57 | $161.67 | $158.84 | $160.50 | $160.50 | 146,505 |
| 2023-12-29 | $160.96 | $161.66 | $159.64 | $160.51 | $160.51 | 271,695 |
| 2023-12-28 | $162.12 | $162.52 | $160.75 | $161.74 | $161.74 | 177,160 |
| 2023-12-27 | $164.12 | $164.21 | $161.90 | $162.74 | $162.74 | 165,646 |
| 2023-12-26 | $162.66 | $164.19 | $161.25 | $164.04 | $164.04 | 118,165 |
| 2023-12-22 | $162.50 | $164.14 | $162.20 | $162.66 | $162.66 | 135,982 |
| 2023-12-21 | $163.01 | $164.69 | $161.88 | $163.38 | $163.38 | 155,086 |
| 2023-12-20 | $161.88 | $163.52 | $159.16 | $159.34 | $159.34 | 188,028 |
| 2023-12-19 | $160.50 | $162.96 | $160.27 | $162.31 | $162.31 | 190,804 |
| 2023-12-18 | $162.41 | $162.50 | $158.37 | $160.05 | $160.05 | 176,517 |
| 2023-12-15 | $163.99 | $163.99 | $160.10 | $161.56 | $161.56 | 315,220 |
| 2023-12-14 | $157.94 | $163.47 | $157.06 | $163.31 | $163.31 | 355,223 |
| 2023-12-13 | $148.99 | $157.29 | $148.78 | $155.87 | $155.87 | 428,458 |
| 2023-12-12 | $151.07 | $151.07 | $149.01 | $149.13 | $149.13 | 138,260 |
| 2023-12-11 | $150.55 | $152.46 | $148.91 | $151.40 | $151.40 | 132,206 |
| 2023-12-08 | $150.00 | $151.53 | $149.26 | $150.26 | $150.26 | 199,489 |
| 2023-12-07 | $150.25 | $150.54 | $148.94 | $150.37 | $150.37 | 207,668 |
| 2023-12-06 | $152.48 | $153.16 | $149.23 | $149.25 | $149.25 | 222,496 |
| 2023-12-05 | $152.54 | $152.54 | $150.05 | $150.77 | $150.77 | 194,211 |
| 2023-12-04 | $154.00 | $155.64 | $152.45 | $154.49 | $154.49 | 197,377 |
| 2023-12-01 | $149.53 | $154.30 | $148.91 | $154.27 | $154.27 | 270,257 |
| 2023-11-30 | $148.64 | $150.25 | $146.64 | $149.30 | $149.30 | 282,991 |
| 2023-11-29 | $152.29 | $153.53 | $147.52 | $148.47 | $148.47 | 335,186 |
| 2023-11-28 | $151.61 | $153.87 | $150.74 | $151.03 | $151.03 | 142,275 |
| 2023-11-27 | $153.77 | $155.00 | $150.86 | $150.93 | $150.93 | 130,620 |
| 2023-11-24 | $152.28 | $154.26 | $151.86 | $154.26 | $154.26 | 97,335 |
| 2023-11-22 | $152.99 | $154.30 | $151.69 | $152.20 | $152.20 | 145,818 |
| 2023-11-21 | $152.11 | $153.33 | $151.03 | $152.46 | $152.46 | 139,103 |
| 2023-11-20 | $153.61 | $154.40 | $151.30 | $153.49 | $153.49 | 133,005 |
| 2023-11-17 | $154.23 | $155.90 | $152.36 | $153.86 | $153.86 | 238,946 |
| 2023-11-16 | $158.77 | $158.85 | $149.28 | $151.93 | $151.93 | 308,869 |
| 2023-11-15 | $157.38 | $161.10 | $157.38 | $159.55 | $159.55 | 224,763 |
| 2023-11-14 | $153.02 | $159.50 | $153.02 | $157.16 | $157.16 | 199,922 |
| 2023-11-13 | $146.79 | $149.78 | $146.47 | $149.56 | $149.56 | 161,401 |
| 2023-11-10 | $148.95 | $149.59 | $147.43 | $149.17 | $149.17 | 118,417 |
| 2023-11-09 | $152.45 | $152.71 | $147.85 | $147.97 | $147.97 | 172,070 |
| 2023-11-08 | $152.25 | $153.04 | $151.46 | $151.89 | $151.08 | 295,373 |
| 2023-11-07 | $152.87 | $153.59 | $150.59 | $152.11 | $151.30 | 196,468 |
| 2023-11-06 | $155.39 | $155.39 | $151.71 | $153.01 | $152.20 | 188,274 |
| 2023-11-03 | $152.48 | $157.02 | $152.48 | $156.12 | $156.12 | 248,952 |
| 2023-11-02 | $149.85 | $151.32 | $148.54 | $150.79 | $150.79 | 253,036 |
| 2023-11-01 | $142.42 | $147.90 | $140.70 | $147.74 | $147.74 | 259,310 |
| 2023-10-31 | $143.64 | $145.23 | $142.66 | $143.08 | $143.08 | 214,865 |
| 2023-10-30 | $145.70 | $146.89 | $141.73 | $142.94 | $142.94 | 234,673 |
| 2023-10-27 | $146.02 | $147.11 | $143.50 | $144.76 | $144.76 | 290,651 |
| 2023-10-26 | $143.01 | $146.90 | $141.46 | $145.52 | $145.52 | 295,032 |
| 2023-10-25 | $141.15 | $143.67 | $137.95 | $142.35 | $142.35 | 525,815 |
| 2023-10-24 | $144.01 | $146.45 | $141.50 | $143.56 | $143.56 | 397,862 |
| 2023-10-23 | $146.15 | $147.90 | $143.75 | $144.18 | $144.18 | 311,343 |
| 2023-10-20 | $148.76 | $149.11 | $146.79 | $147.36 | $147.36 | 186,074 |
| 2023-10-19 | $151.96 | $151.96 | $147.14 | $147.97 | $147.97 | 215,381 |
| 2023-10-18 | $151.11 | $153.18 | $149.53 | $152.38 | $152.38 | 241,338 |
| 2023-10-17 | $150.30 | $154.67 | $150.29 | $151.73 | $151.73 | 235,645 |
| 2023-10-16 | $148.56 | $152.00 | $147.76 | $151.15 | $151.15 | 217,156 |
| 2023-10-13 | $150.57 | $151.38 | $146.32 | $146.57 | $146.57 | 344,179 |
| 2023-10-12 | $154.72 | $154.72 | $148.67 | $150.26 | $150.26 | 334,988 |
| 2023-10-11 | $158.63 | $159.06 | $154.64 | $156.30 | $156.30 | 159,724 |
| 2023-10-10 | $155.93 | $159.08 | $155.60 | $158.25 | $158.25 | 247,842 |
| 2023-10-09 | $150.95 | $155.94 | $150.44 | $155.83 | $155.83 | 165,809 |
| 2023-10-06 | $151.23 | $156.11 | $150.16 | $153.00 | $153.00 | 287,826 |
| 2023-10-05 | $158.24 | $158.68 | $150.87 | $151.90 | $151.90 | 394,603 |
| 2023-10-04 | $158.69 | $159.67 | $156.09 | $158.44 | $158.44 | 270,886 |
| 2023-10-03 | $162.51 | $163.35 | $158.01 | $158.81 | $158.81 | 268,392 |
| 2023-10-02 | $166.79 | $167.86 | $162.09 | $163.20 | $163.20 | 273,999 |
| 2023-09-29 | $169.00 | $170.00 | $166.76 | $167.06 | $167.06 | 307,297 |
| 2023-09-28 | $161.95 | $169.41 | $161.80 | $168.04 | $168.04 | 304,023 |
| 2023-09-27 | $162.29 | $166.66 | $161.43 | $166.36 | $166.36 | 167,278 |
| 2023-09-26 | $161.24 | $162.28 | $159.83 | $161.28 | $161.28 | 233,206 |
| 2023-09-25 | $159.48 | $163.42 | $159.48 | $162.11 | $162.11 | 188,470 |
| 2023-09-22 | $161.29 | $162.14 | $159.03 | $159.52 | $159.52 | 209,081 |
| 2023-09-21 | $161.01 | $162.18 | $158.76 | $160.43 | $160.43 | 206,077 |
| 2023-09-20 | $165.61 | $166.47 | $162.22 | $162.56 | $162.56 | 180,485 |
| 2023-09-19 | $164.97 | $166.45 | $164.51 | $165.04 | $165.04 | 238,844 |
| 2023-09-18 | $164.63 | $166.99 | $164.44 | $165.09 | $165.09 | 226,766 |
| 2023-09-15 | $167.45 | $168.01 | $162.63 | $163.87 | $163.87 | 1,388,385 |
| 2023-09-14 | $162.14 | $168.17 | $162.14 | $167.94 | $167.94 | 280,579 |
| 2023-09-13 | $163.45 | $163.82 | $160.83 | $161.34 | $161.34 | 235,140 |
| 2023-09-12 | $159.92 | $162.66 | $159.92 | $161.85 | $161.85 | 228,768 |
| 2023-09-11 | $160.84 | $162.48 | $159.69 | $160.22 | $160.22 | 277,571 |
| 2023-09-08 | $159.33 | $161.19 | $158.35 | $159.62 | $159.62 | 189,238 |
| 2023-09-07 | $159.24 | $161.92 | $158.95 | $158.95 | $158.95 | 291,631 |
| 2023-09-06 | $161.59 | $163.38 | $158.48 | $159.20 | $159.20 | 241,086 |
| 2023-09-05 | $163.68 | $164.19 | $160.34 | $161.89 | $161.89 | 343,572 |
| 2023-09-01 | $165.72 | $167.00 | $164.15 | $166.17 | $166.17 | 231,258 |
| 2023-08-31 | $165.97 | $166.85 | $164.06 | $164.30 | $164.30 | 186,992 |
| 2023-08-30 | $164.89 | $166.77 | $164.86 | $165.75 | $165.75 | 197,378 |
| 2023-08-29 | $163.47 | $166.56 | $162.97 | $165.50 | $165.50 | 189,368 |
| 2023-08-28 | $163.79 | $165.74 | $162.49 | $162.93 | $162.93 | 241,070 |
| 2023-08-25 | $165.55 | $166.86 | $162.69 | $163.45 | $163.45 | 179,819 |
| 2023-08-24 | $166.50 | $167.33 | $164.39 | $164.67 | $164.67 | 211,042 |
| 2023-08-23 | $165.52 | $168.10 | $165.02 | $167.34 | $167.34 | 242,390 |
| 2023-08-22 | $168.39 | $169.36 | $166.26 | $166.68 | $166.68 | 259,687 |
| 2023-08-21 | $170.10 | $171.59 | $166.61 | $168.45 | $168.45 | 274,126 |
| 2023-08-18 | $167.07 | $170.07 | $167.07 | $169.93 | $169.93 | 273,490 |
| 2023-08-17 | $171.72 | $173.59 | $167.74 | $167.79 | $167.79 | 289,951 |
| 2023-08-16 | $172.73 | $173.83 | $170.71 | $171.65 | $171.65 | 285,587 |
| 2023-08-15 | $174.42 | $175.09 | $172.06 | $172.79 | $172.79 | 333,336 |
| 2023-08-14 | $172.80 | $175.07 | $171.88 | $174.93 | $174.93 | 434,013 |
| 2023-08-11 | $165.62 | $174.62 | $164.58 | $173.61 | $173.61 | 420,294 |
| 2023-08-10 | $167.08 | $167.93 | $164.16 | $165.60 | $165.60 | 320,030 |
| 2023-08-09 | $165.54 | $166.95 | $162.47 | $166.53 | $166.53 | 260,310 |
| 2023-08-08 | $166.09 | $167.24 | $164.38 | $165.60 | $164.89 | 326,089 |
| 2023-08-07 | $167.73 | $167.96 | $165.51 | $167.81 | $167.09 | 396,143 |
| 2023-08-04 | $172.10 | $173.45 | $167.33 | $167.34 | $167.34 | 794,276 |
| 2023-08-03 | $173.40 | $174.67 | $171.52 | $172.74 | $172.74 | 4,625,073 |
| 2023-08-02 | $172.00 | $177.34 | $172.00 | $173.27 | $173.27 | 1,551,906 |
| 2023-08-01 | $159.41 | $163.79 | $158.96 | $162.61 | $162.61 | 319,534 |
| 2023-07-31 | $159.54 | $161.62 | $157.90 | $161.42 | $161.42 | 324,741 |
| 2023-07-28 | $164.61 | $164.61 | $160.01 | $161.59 | $161.59 | 331,646 |
| 2023-07-27 | $164.41 | $166.24 | $161.51 | $163.08 | $163.08 | 318,339 |
| 2023-07-26 | $162.80 | $166.39 | $160.11 | $162.98 | $162.98 | 413,643 |
| 2023-07-25 | $166.51 | $167.93 | $164.63 | $165.05 | $165.05 | 418,493 |
| 2023-07-24 | $169.32 | $170.70 | $165.60 | $167.74 | $167.74 | 323,922 |
| 2023-07-21 | $177.14 | $177.14 | $167.81 | $169.34 | $169.34 | 436,473 |
| 2023-07-20 | $180.04 | $180.04 | $175.66 | $176.41 | $176.41 | 216,269 |
| 2023-07-19 | $177.13 | $179.87 | $176.80 | $179.65 | $179.65 | 360,072 |
| 2023-07-18 | $175.30 | $178.59 | $175.30 | $177.31 | $177.31 | 164,069 |
| 2023-07-17 | $174.11 | $175.55 | $171.38 | $175.40 | $175.40 | 155,172 |
| 2023-07-14 | $176.71 | $177.72 | $174.45 | $174.87 | $174.87 | 143,960 |
| 2023-07-13 | $178.36 | $179.60 | $176.96 | $177.09 | $177.09 | 120,851 |
| 2023-07-12 | $180.05 | $180.84 | $177.79 | $178.48 | $178.48 | 271,099 |
| 2023-07-11 | $176.37 | $179.26 | $176.35 | $178.37 | $178.37 | 375,490 |
| 2023-07-10 | $171.40 | $175.53 | $170.62 | $174.92 | $174.92 | 295,286 |
| 2023-07-07 | $168.62 | $172.97 | $168.62 | $172.22 | $172.22 | 433,479 |
| 2023-07-06 | $165.98 | $168.68 | $165.01 | $168.52 | $168.52 | 283,593 |
| 2023-07-05 | $166.66 | $167.56 | $165.58 | $166.39 | $166.39 | 252,608 |
| 2023-07-03 | $166.68 | $169.41 | $166.34 | $167.07 | $167.07 | 130,320 |
| 2023-06-30 | $167.02 | $167.41 | $164.31 | $166.63 | $166.63 | 273,196 |
| 2023-06-29 | $165.86 | $167.86 | $165.14 | $165.97 | $165.97 | 229,197 |
| 2023-06-28 | $162.38 | $165.94 | $161.90 | $165.53 | $165.53 | 239,915 |
| 2023-06-27 | $159.44 | $164.31 | $159.44 | $163.14 | $163.14 | 238,241 |
| 2023-06-26 | $158.91 | $160.36 | $157.46 | $159.64 | $159.64 | 258,255 |
| 2023-06-23 | $156.50 | $159.72 | $155.97 | $158.48 | $158.48 | 691,516 |
| 2023-06-22 | $155.85 | $157.87 | $154.63 | $156.64 | $156.64 | 197,538 |
| 2023-06-21 | $154.84 | $157.03 | $153.30 | $156.25 | $156.25 | 239,207 |
| 2023-06-20 | $152.94 | $155.17 | $151.41 | $154.00 | $154.00 | 221,886 |
| 2023-06-16 | $157.12 | $158.44 | $153.41 | $153.72 | $153.72 | 394,730 |
| 2023-06-15 | $153.28 | $156.85 | $153.15 | $156.54 | $156.54 | 251,467 |
| 2023-06-14 | $155.85 | $157.46 | $152.62 | $154.00 | $154.00 | 186,903 |
| 2023-06-13 | $150.76 | $156.87 | $150.76 | $155.87 | $155.87 | 461,813 |
| 2023-06-12 | $150.35 | $151.09 | $148.81 | $150.58 | $150.58 | 225,747 |
| 2023-06-09 | $152.83 | $152.83 | $149.33 | $149.85 | $149.85 | 196,787 |
| 2023-06-08 | $151.80 | $153.07 | $149.70 | $152.32 | $152.32 | 241,749 |
| 2023-06-07 | $148.34 | $152.54 | $147.46 | $151.38 | $151.38 | 271,275 |
| 2023-06-06 | $142.46 | $148.33 | $142.46 | $147.03 | $147.03 | 317,741 |
| 2023-06-05 | $145.13 | $146.16 | $140.80 | $143.41 | $143.41 | 226,200 |
| 2023-06-02 | $139.61 | $146.72 | $138.20 | $146.36 | $146.36 | 361,666 |
| 2023-06-01 | $138.15 | $139.75 | $136.89 | $138.43 | $138.43 | 248,730 |
| 2023-05-31 | $141.94 | $143.35 | $136.45 | $138.22 | $138.22 | 575,531 |
| 2023-05-30 | $142.26 | $146.02 | $142.26 | $145.24 | $145.24 | 332,781 |
| 2023-05-26 | $142.94 | $143.65 | $141.46 | $141.59 | $141.59 | 372,864 |
| 2023-05-25 | $141.61 | $143.11 | $139.05 | $142.53 | $142.53 | 213,397 |
| 2023-05-24 | $142.81 | $143.11 | $140.00 | $141.83 | $141.83 | 222,748 |
| 2023-05-23 | $140.26 | $144.44 | $139.82 | $142.65 | $142.65 | 288,348 |
| 2023-05-22 | $140.11 | $141.43 | $139.59 | $141.10 | $141.10 | 219,694 |
| 2023-05-19 | $142.45 | $142.45 | $138.48 | $139.55 | $139.55 | 230,762 |
| 2023-05-18 | $140.42 | $142.76 | $139.84 | $142.45 | $141.78 | 213,617 |
| 2023-05-17 | $138.15 | $141.82 | $137.49 | $140.64 | $140.64 | 282,201 |
| 2023-05-16 | $138.35 | $138.94 | $136.53 | $137.22 | $137.22 | 248,742 |
| 2023-05-15 | $140.13 | $141.02 | $138.70 | $140.17 | $140.17 | 315,559 |
| 2023-05-12 | $141.84 | $143.42 | $139.18 | $140.13 | $140.13 | 354,351 |
| 2023-05-11 | $139.93 | $141.41 | $137.94 | $138.95 | $138.95 | 275,388 |
| 2023-05-10 | $142.23 | $143.15 | $139.82 | $140.79 | $140.79 | 324,001 |
| 2023-05-09 | $139.08 | $142.12 | $137.77 | $140.48 | $140.48 | 375,791 |
| 2023-05-08 | $139.79 | $140.96 | $138.57 | $139.71 | $139.71 | 293,557 |
| 2023-05-05 | $136.28 | $139.31 | $136.28 | $139.01 | $139.01 | 304,620 |
| 2023-05-04 | $135.50 | $136.02 | $133.72 | $135.19 | $135.19 | 336,148 |
| 2023-05-03 | $141.83 | $143.08 | $136.42 | $136.48 | $136.48 | 353,642 |
| 2023-05-02 | $141.75 | $143.04 | $137.67 | $141.46 | $141.46 | 461,129 |
| 2023-05-01 | $138.69 | $145.23 | $138.07 | $142.78 | $142.78 | 432,823 |
| 2023-04-28 | $138.00 | $140.24 | $137.44 | $138.58 | $138.58 | 410,788 |
| 2023-04-27 | $135.29 | $139.00 | $134.77 | $138.16 | $138.16 | 383,864 |
| 2023-04-26 | $138.13 | $139.10 | $133.82 | $135.88 | $135.88 | 535,954 |
| 2023-04-25 | $140.51 | $141.30 | $135.94 | $136.90 | $136.90 | 367,148 |
| 2023-04-24 | $140.00 | $143.03 | $139.96 | $141.50 | $141.50 | 328,479 |
| 2023-04-21 | $141.21 | $142.10 | $139.82 | $140.59 | $140.59 | 367,503 |
| 2023-04-20 | $141.83 | $144.29 | $140.17 | $141.06 | $141.06 | 318,563 |
| 2023-04-19 | $142.23 | $144.06 | $139.53 | $143.12 | $143.12 | 319,338 |
| 2023-04-18 | $143.39 | $145.29 | $142.91 | $144.34 | $144.34 | 236,759 |
| 2023-04-17 | $142.51 | $142.55 | $140.40 | $142.26 | $142.26 | 227,549 |
| 2023-04-14 | $140.29 | $142.77 | $139.48 | $142.66 | $142.66 | 354,170 |
| 2023-04-13 | $141.16 | $141.16 | $137.52 | $139.85 | $139.85 | 286,223 |
| 2023-04-12 | $142.89 | $142.93 | $138.45 | $140.00 | $140.00 | 391,620 |
| 2023-04-11 | $138.36 | $142.77 | $138.36 | $141.59 | $141.59 | 328,610 |
| 2023-04-10 | $134.37 | $138.34 | $133.75 | $136.69 | $136.69 | 275,073 |
| 2023-04-06 | $137.31 | $138.30 | $135.31 | $135.49 | $135.49 | 200,538 |
| 2023-04-05 | $139.43 | $139.43 | $135.95 | $137.71 | $137.71 | 289,509 |
| 2023-04-04 | $143.90 | $144.00 | $139.38 | $140.53 | $140.53 | 265,430 |
| 2023-04-03 | $141.81 | $143.31 | $141.51 | $143.24 | $143.24 | 292,887 |
| 2023-03-31 | $140.39 | $141.91 | $140.20 | $141.81 | $141.81 | 202,298 |
| 2023-03-30 | $138.58 | $140.07 | $137.89 | $139.39 | $139.39 | 183,223 |
| 2023-03-29 | $135.36 | $137.30 | $134.28 | $136.82 | $136.82 | 221,910 |
| 2023-03-28 | $133.90 | $136.36 | $133.90 | $134.75 | $134.75 | 141,030 |
| 2023-03-27 | $134.69 | $135.34 | $133.21 | $134.35 | $134.35 | 172,616 |
| 2023-03-24 | $130.29 | $133.37 | $128.53 | $132.82 | $132.82 | 278,511 |
| 2023-03-23 | $133.73 | $135.39 | $130.13 | $131.81 | $131.81 | 282,030 |
| 2023-03-22 | $137.32 | $137.51 | $133.03 | $133.15 | $133.15 | 260,897 |
| 2023-03-21 | $137.09 | $138.70 | $135.89 | $136.05 | $136.05 | 318,003 |
| 2023-03-20 | $131.79 | $136.02 | $131.38 | $133.87 | $133.87 | 326,211 |
| 2023-03-17 | $133.46 | $133.46 | $129.43 | $130.09 | $130.09 | 686,201 |
| 2023-03-16 | $130.56 | $135.28 | $129.98 | $135.06 | $135.06 | 416,126 |
| 2023-03-15 | $130.57 | $132.94 | $128.37 | $132.76 | $132.76 | 528,498 |
| 2023-03-14 | $140.11 | $140.55 | $133.95 | $134.79 | $134.79 | 451,491 |
| 2023-03-13 | $138.38 | $140.17 | $136.46 | $137.05 | $137.05 | 598,062 |
| 2023-03-10 | $144.45 | $144.48 | $139.16 | $141.85 | $141.85 | 556,613 |
| 2023-03-09 | $145.06 | $147.86 | $145.06 | $145.52 | $145.52 | 575,316 |
| 2023-03-08 | $144.53 | $147.60 | $144.02 | $145.15 | $145.15 | 300,723 |
| 2023-03-07 | $141.75 | $144.80 | $141.75 | $144.18 | $144.18 | 493,942 |
| 2023-03-06 | $144.40 | $145.81 | $141.65 | $141.84 | $141.84 | 389,615 |
| 2023-03-03 | $144.61 | $145.03 | $143.21 | $144.57 | $144.57 | 348,951 |
| 2023-03-02 | $144.22 | $144.35 | $141.74 | $143.63 | $143.63 | 348,081 |
| 2023-03-01 | $143.23 | $145.95 | $142.58 | $144.72 | $144.72 | 235,514 |
| 2023-02-28 | $145.12 | $147.40 | $144.15 | $144.15 | $144.15 | 230,309 |
| 2023-02-27 | $145.06 | $146.50 | $143.98 | $144.91 | $144.91 | 185,973 |
| 2023-02-24 | $143.72 | $145.16 | $142.45 | $143.83 | $143.83 | 237,726 |
| 2023-02-23 | $147.60 | $148.30 | $144.34 | $145.81 | $145.81 | 361,160 |
| 2023-02-22 | $144.71 | $150.45 | $144.71 | $147.60 | $147.60 | 386,856 |
| 2023-02-21 | $151.00 | $152.49 | $145.11 | $145.16 | $145.16 | 423,693 |
| 2023-02-17 | $151.00 | $155.36 | $149.38 | $154.67 | $154.67 | 550,323 |
| 2023-02-16 | $144.93 | $149.40 | $144.93 | $147.36 | $147.36 | 375,294 |
| 2023-02-15 | $143.62 | $146.81 | $141.97 | $146.69 | $146.69 | 433,562 |
| 2023-02-14 | $142.23 | $146.34 | $141.43 | $146.10 | $146.10 | 508,220 |
| 2023-02-13 | $140.19 | $143.32 | $139.46 | $142.46 | $142.46 | 317,016 |
| 2023-02-10 | $138.80 | $140.43 | $137.24 | $140.08 | $140.08 | 371,646 |
| 2023-02-09 | $137.66 | $140.91 | $136.56 | $139.20 | $139.20 | 476,517 |
| 2023-02-08 | $140.44 | $140.44 | $130.46 | $136.44 | $135.84 | 685,415 |
| 2023-02-07 | $135.63 | $136.85 | $133.60 | $134.81 | $134.22 | 633,211 |
| 2023-02-06 | $137.78 | $138.36 | $135.80 | $137.12 | $136.52 | 371,790 |
| 2023-02-03 | $136.17 | $140.04 | $135.76 | $138.36 | $137.76 | 453,046 |
| 2023-02-02 | $131.64 | $138.97 | $131.64 | $138.46 | $137.86 | 772,519 |
| 2023-02-01 | $127.65 | $131.67 | $126.70 | $130.72 | $130.15 | 288,491 |
| 2023-01-31 | $125.43 | $128.03 | $125.07 | $127.82 | $127.26 | 335,820 |
| 2023-01-30 | $123.93 | $127.12 | $123.93 | $124.61 | $124.07 | 243,026 |
| 2023-01-27 | $123.11 | $125.06 | $122.31 | $124.69 | $124.15 | 302,348 |
| 2023-01-26 | $120.82 | $122.67 | $119.61 | $122.57 | $122.04 | 219,517 |
| 2023-01-25 | $118.61 | $120.22 | $116.93 | $120.15 | $119.63 | 291,156 |
| 2023-01-24 | $118.70 | $118.70 | $115.74 | $116.79 | $116.28 | 199,055 |
| 2023-01-23 | $118.08 | $119.09 | $117.10 | $117.73 | $117.22 | 242,392 |
| 2023-01-20 | $116.04 | $117.82 | $114.69 | $117.69 | $117.18 | 283,039 |
| 2023-01-19 | $114.97 | $115.37 | $112.31 | $115.14 | $114.64 | 407,007 |
| 2023-01-18 | $116.74 | $118.78 | $115.05 | $115.18 | $114.68 | 271,919 |
| 2023-01-17 | $114.71 | $117.96 | $114.34 | $115.94 | $115.43 | 509,079 |
| 2023-01-13 | $118.85 | $119.50 | $116.11 | $118.65 | $118.13 | 272,257 |
| 2023-01-12 | $121.66 | $122.22 | $119.41 | $121.29 | $120.76 | 412,015 |
| 2023-01-11 | $118.32 | $121.45 | $118.32 | $120.65 | $120.12 | 424,850 |
| 2023-01-10 | $115.52 | $117.84 | $115.52 | $117.78 | $117.27 | 423,714 |
| 2023-01-09 | $117.54 | $117.88 | $115.35 | $115.40 | $114.90 | 345,992 |
| 2023-01-06 | $115.34 | $117.89 | $115.34 | $117.50 | $116.99 | 363,639 |
| 2023-01-05 | $114.55 | $115.42 | $113.64 | $114.58 | $114.08 | 288,414 |
| 2023-01-04 | $114.71 | $116.00 | $114.64 | $115.62 | $115.12 | 281,296 |
| 2023-01-03 | $115.59 | $116.91 | $112.86 | $113.70 | $113.20 | 412,870 |
| 2022-12-30 | $113.43 | $115.61 | $113.06 | $114.93 | $114.93 | 375,773 |
| 2022-12-29 | $112.60 | $114.89 | $112.60 | $114.24 | $114.24 | 411,100 |
| 2022-12-28 | $113.32 | $114.09 | $111.05 | $111.87 | $111.87 | 380,494 |
| 2022-12-27 | $111.84 | $113.83 | $111.84 | $112.96 | $112.96 | 578,699 |
| 2022-12-23 | $110.05 | $112.36 | $109.99 | $112.28 | $112.28 | 646,256 |
| 2022-12-22 | $107.34 | $110.70 | $105.97 | $110.17 | $110.17 | 845,926 |
| 2022-12-21 | $113.54 | $114.23 | $112.27 | $112.68 | $112.68 | 451,832 |
| 2022-12-20 | $115.03 | $115.39 | $111.81 | $112.09 | $112.09 | 706,341 |
| 2022-12-19 | $119.09 | $119.49 | $114.51 | $115.61 | $115.61 | 543,109 |
| 2022-12-16 | $120.15 | $121.27 | $118.02 | $118.80 | $118.80 | 739,035 |
| 2022-12-15 | $121.83 | $122.79 | $120.24 | $121.79 | $121.79 | 534,268 |
| 2022-12-14 | $120.74 | $124.27 | $120.74 | $123.24 | $123.24 | 509,234 |
| 2022-12-13 | $128.58 | $129.06 | $119.86 | $121.05 | $121.05 | 673,195 |
| 2022-12-12 | $125.05 | $126.14 | $124.54 | $125.64 | $125.64 | 266,358 |
| 2022-12-09 | $124.21 | $125.70 | $123.90 | $124.64 | $124.64 | 304,336 |
| 2022-12-08 | $126.04 | $127.01 | $125.48 | $125.72 | $125.72 | 627,356 |
| 2022-12-07 | $125.59 | $128.03 | $125.32 | $125.57 | $125.57 | 297,855 |
| 2022-12-06 | $124.11 | $126.27 | $123.71 | $126.03 | $126.03 | 419,376 |
| 2022-12-05 | $124.54 | $125.14 | $122.99 | $123.65 | $123.65 | 325,904 |
| 2022-12-02 | $124.02 | $126.45 | $123.72 | $125.82 | $125.82 | 365,580 |
| 2022-12-01 | $127.12 | $128.82 | $124.68 | $124.75 | $124.75 | 340,372 |
| 2022-11-30 | $125.11 | $127.10 | $123.33 | $126.45 | $126.45 | 513,784 |
| 2022-11-29 | $124.03 | $126.53 | $124.03 | $125.57 | $125.57 | 435,780 |
| 2022-11-28 | $124.66 | $125.88 | $124.21 | $124.22 | $124.22 | 335,546 |
| 2022-11-25 | $124.70 | $125.99 | $124.70 | $125.49 | $125.49 | 81,154 |
| 2022-11-23 | $125.25 | $126.23 | $124.77 | $125.33 | $125.33 | 241,394 |
| 2022-11-22 | $125.28 | $127.11 | $124.27 | $125.69 | $125.69 | 315,341 |
| 2022-11-21 | $123.31 | $125.61 | $122.35 | $124.04 | $124.04 | 380,434 |
| 2022-11-18 | $125.61 | $125.67 | $122.99 | $124.21 | $124.21 | 374,638 |
| 2022-11-17 | $121.65 | $124.03 | $119.73 | $123.56 | $123.56 | 447,536 |
| 2022-11-16 | $124.58 | $124.96 | $121.51 | $123.98 | $123.98 | 319,049 |
| 2022-11-15 | $128.92 | $131.55 | $126.09 | $126.14 | $126.14 | 461,389 |
| 2022-11-14 | $123.05 | $128.75 | $122.94 | $126.98 | $126.98 | 623,365 |
| 2022-11-11 | $124.77 | $125.39 | $122.09 | $124.02 | $124.02 | 418,266 |
| 2022-11-10 | $118.00 | $125.64 | $117.66 | $124.01 | $124.01 | 723,090 |
| 2022-11-09 | $111.29 | $115.75 | $111.29 | $113.97 | $113.97 | 569,502 |
| 2022-11-08 | $112.45 | $113.97 | $111.69 | $113.10 | $112.54 | 603,463 |
| 2022-11-07 | $111.78 | $113.10 | $109.79 | $112.23 | $111.67 | 454,798 |
| 2022-11-04 | $111.41 | $113.41 | $109.40 | $110.54 | $109.99 | 267,757 |
| 2022-11-03 | $108.70 | $111.47 | $107.18 | $109.52 | $108.97 | 315,992 |
| 2022-11-02 | $113.57 | $114.74 | $110.01 | $110.10 | $109.55 | 523,419 |
| 2022-11-01 | $113.35 | $115.78 | $112.17 | $114.63 | $114.63 | 472,335 |
| 2022-10-31 | $110.29 | $112.79 | $109.56 | $111.62 | $111.62 | 481,594 |
| 2022-10-28 | $108.42 | $111.55 | $107.76 | $110.66 | $110.66 | 627,912 |
| 2022-10-27 | $104.09 | $111.42 | $104.09 | $108.01 | $108.01 | 674,389 |
| 2022-10-26 | $106.00 | $107.79 | $102.87 | $103.70 | $103.70 | 501,785 |
| 2022-10-25 | $100.57 | $103.95 | $100.57 | $103.81 | $103.81 | 447,771 |
| 2022-10-24 | $98.94 | $101.00 | $98.79 | $100.80 | $100.80 | 619,463 |
| 2022-10-21 | $96.33 | $98.63 | $95.68 | $97.45 | $97.45 | 405,787 |
| 2022-10-20 | $99.21 | $99.26 | $94.83 | $96.07 | $96.07 | 612,192 |
| 2022-10-19 | $101.38 | $102.48 | $96.41 | $98.17 | $98.17 | 495,956 |
| 2022-10-18 | $103.68 | $104.37 | $102.47 | $102.98 | $102.98 | 301,914 |
| 2022-10-17 | $102.41 | $104.00 | $100.89 | $101.40 | $101.40 | 245,235 |
| 2022-10-14 | $104.03 | $104.64 | $100.31 | $100.45 | $100.45 | 254,748 |
| 2022-10-13 | $99.79 | $104.08 | $98.49 | $103.04 | $103.04 | 275,126 |
| 2022-10-12 | $101.13 | $102.77 | $100.56 | $101.39 | $101.39 | 332,798 |
| 2022-10-11 | $99.54 | $102.79 | $99.02 | $100.81 | $100.81 | 642,068 |
| 2022-10-10 | $99.50 | $101.69 | $98.40 | $99.58 | $99.58 | 578,266 |
| 2022-10-07 | $100.04 | $101.09 | $99.41 | $99.89 | $99.89 | 619,792 |
| 2022-10-06 | $100.19 | $103.06 | $99.66 | $100.92 | $100.92 | 382,088 |
| 2022-10-05 | $101.83 | $102.55 | $99.26 | $101.97 | $101.97 | 411,570 |
| 2022-10-04 | $103.09 | $104.54 | $101.68 | $103.16 | $103.16 | 556,691 |
| 2022-10-03 | $100.09 | $103.73 | $99.76 | $101.31 | $101.31 | 601,706 |
| 2022-09-30 | $96.46 | $101.25 | $95.44 | $98.43 | $98.43 | 783,399 |
| 2022-09-29 | $100.15 | $100.57 | $94.49 | $97.21 | $97.21 | 1,186,869 |
| 2022-09-28 | $100.91 | $107.50 | $100.91 | $107.01 | $107.01 | 809,795 |
| 2022-09-27 | $97.59 | $101.44 | $97.27 | $100.84 | $100.84 | 717,946 |
| 2022-09-26 | $99.58 | $100.87 | $96.33 | $96.54 | $96.54 | 944,811 |
| 2022-09-23 | $101.70 | $102.37 | $99.29 | $100.37 | $100.37 | 748,803 |
| 2022-09-22 | $104.05 | $104.65 | $102.42 | $103.53 | $103.53 | 374,236 |
| 2022-09-21 | $104.52 | $106.01 | $103.09 | $103.73 | $103.73 | 445,398 |
| 2022-09-20 | $105.52 | $105.52 | $102.65 | $103.55 | $103.55 | 429,954 |
| 2022-09-19 | $104.24 | $107.54 | $104.24 | $106.94 | $106.94 | 347,409 |
| 2022-09-16 | $103.98 | $105.86 | $103.01 | $104.64 | $104.64 | 1,523,877 |
| 2022-09-15 | $105.63 | $107.84 | $105.17 | $106.20 | $106.20 | 461,678 |
| 2022-09-14 | $106.93 | $106.93 | $103.62 | $105.55 | $105.55 | 528,926 |
| 2022-09-13 | $108.59 | $108.78 | $105.64 | $106.43 | $106.43 | 480,782 |
| 2022-09-12 | $111.54 | $113.63 | $111.40 | $112.13 | $112.13 | 380,367 |
| 2022-09-09 | $109.19 | $112.14 | $109.03 | $110.79 | $110.79 | 475,898 |
| 2022-09-08 | $111.77 | $112.43 | $109.40 | $110.17 | $110.17 | 640,287 |
| 2022-09-07 | $109.95 | $113.78 | $109.41 | $113.16 | $113.16 | 322,940 |
| 2022-09-06 | $114.48 | $114.98 | $109.11 | $109.88 | $109.88 | 527,180 |
| 2022-09-02 | $117.77 | $118.22 | $114.09 | $114.62 | $114.62 | 390,114 |
| 2022-09-01 | $116.74 | $117.75 | $115.43 | $116.72 | $116.72 | 312,053 |
| 2022-08-31 | $119.55 | $119.80 | $117.01 | $117.91 | $117.91 | 318,641 |
| 2022-08-30 | $122.59 | $122.80 | $119.79 | $120.18 | $120.18 | 380,389 |
| 2022-08-29 | $120.20 | $122.95 | $119.34 | $121.67 | $121.67 | 216,459 |
| 2022-08-26 | $123.88 | $124.39 | $120.75 | $121.30 | $121.30 | 270,272 |
| 2022-08-25 | $120.64 | $125.08 | $120.20 | $123.72 | $123.72 | 330,583 |
| 2022-08-24 | $117.88 | $120.34 | $116.96 | $120.22 | $120.22 | 227,187 |
| 2022-08-23 | $117.75 | $120.78 | $117.66 | $118.78 | $118.78 | 230,471 |
| 2022-08-22 | $118.02 | $119.24 | $117.02 | $117.68 | $117.68 | 287,521 |
| 2022-08-19 | $120.64 | $120.96 | $118.05 | $119.61 | $119.61 | 310,587 |
| 2022-08-18 | $121.25 | $122.48 | $119.69 | $121.73 | $121.73 | 199,984 |
| 2022-08-17 | $123.05 | $123.81 | $120.63 | $121.13 | $121.13 | 231,414 |
| 2022-08-16 | $119.18 | $126.93 | $119.18 | $124.16 | $124.16 | 496,405 |
| 2022-08-15 | $117.00 | $117.74 | $116.21 | $117.56 | $117.56 | 221,868 |
| 2022-08-12 | $117.99 | $118.63 | $116.96 | $117.94 | $117.94 | 169,229 |
| 2022-08-11 | $119.16 | $119.83 | $117.77 | $118.28 | $118.28 | 254,465 |
| 2022-08-10 | $117.34 | $119.58 | $116.54 | $117.33 | $117.33 | 276,872 |
| 2022-08-09 | $116.00 | $116.00 | $113.09 | $114.66 | $114.66 | 302,391 |
| 2022-08-08 | $116.12 | $119.77 | $115.34 | $116.97 | $116.43 | 507,766 |
| 2022-08-05 | $116.00 | $118.29 | $115.16 | $115.72 | $115.19 | 435,098 |
| 2022-08-04 | $116.25 | $117.94 | $116.18 | $116.35 | $115.81 | 290,026 |
| 2022-08-03 | $116.92 | $118.92 | $116.16 | $117.23 | $116.69 | 287,652 |
| 2022-08-02 | $118.56 | $118.93 | $115.07 | $116.13 | $115.60 | 492,955 |
| 2022-08-01 | $114.06 | $121.45 | $114.06 | $119.64 | $119.09 | 471,771 |
| 2022-07-29 | $113.59 | $115.49 | $110.89 | $114.49 | $113.96 | 370,302 |
| 2022-07-28 | $109.71 | $113.54 | $107.45 | $113.15 | $112.63 | 555,165 |
| 2022-07-27 | $110.80 | $110.80 | $106.25 | $109.97 | $109.46 | 587,519 |
| 2022-07-26 | $109.74 | $110.38 | $107.64 | $108.35 | $107.85 | 475,330 |
| 2022-07-25 | $111.39 | $112.29 | $109.13 | $110.22 | $109.71 | 352,351 |
| 2022-07-22 | $110.10 | $112.66 | $109.56 | $110.06 | $109.55 | 385,935 |
| 2022-07-21 | $110.41 | $110.41 | $106.73 | $108.95 | $108.45 | 530,304 |
| 2022-07-20 | $111.21 | $112.12 | $108.00 | $111.16 | $110.65 | 579,276 |
| 2022-07-19 | $109.40 | $112.66 | $108.45 | $112.43 | $111.91 | 395,959 |
| 2022-07-18 | $107.08 | $110.52 | $105.92 | $107.67 | $107.17 | 397,020 |
| 2022-07-15 | $104.41 | $107.19 | $103.39 | $105.50 | $105.01 | 370,122 |
| 2022-07-14 | $104.21 | $104.96 | $101.15 | $103.33 | $102.85 | 436,018 |
| 2022-07-13 | $107.44 | $108.53 | $105.81 | $107.40 | $106.91 | 336,274 |
| 2022-07-12 | $106.66 | $110.83 | $106.56 | $108.71 | $108.21 | 273,401 |
| 2022-07-11 | $108.01 | $109.79 | $106.43 | $106.53 | $106.04 | 267,124 |
| 2022-07-08 | $109.96 | $110.85 | $108.16 | $108.91 | $108.41 | 276,135 |
| 2022-07-07 | $105.61 | $109.97 | $105.61 | $109.51 | $109.01 | 345,297 |
| 2022-07-06 | $106.65 | $108.22 | $103.43 | $104.34 | $103.86 | 466,637 |
| 2022-07-05 | $104.18 | $107.87 | $103.07 | $107.38 | $106.89 | 361,575 |
| 2022-07-01 | $104.30 | $107.22 | $103.23 | $106.78 | $106.29 | 350,237 |
| 2022-06-30 | $107.85 | $108.05 | $102.56 | $104.69 | $104.21 | 549,774 |
| 2022-06-29 | $110.52 | $111.53 | $108.71 | $110.05 | $109.54 | 319,530 |
| 2022-06-28 | $112.50 | $114.47 | $110.69 | $110.76 | $110.25 | 300,926 |
| 2022-06-27 | $112.23 | $113.02 | $110.53 | $111.21 | $110.70 | 306,676 |
| 2022-06-24 | $106.10 | $111.30 | $106.10 | $111.17 | $110.66 | 619,770 |
| 2022-06-23 | $105.51 | $107.67 | $103.38 | $105.94 | $105.45 | 433,647 |
| 2022-06-22 | $103.29 | $107.04 | $102.61 | $106.00 | $105.51 | 359,384 |
| 2022-06-21 | $108.60 | $109.83 | $104.74 | $105.25 | $104.77 | 508,180 |
| 2022-06-17 | $103.12 | $106.36 | $102.63 | $106.06 | $105.57 | 742,823 |
| 2022-06-16 | $111.19 | $111.51 | $101.79 | $102.48 | $102.01 | 453,568 |
| 2022-06-15 | $114.08 | $117.36 | $112.20 | $114.04 | $113.52 | 434,791 |
| 2022-06-14 | $111.03 | $115.41 | $110.82 | $113.06 | $112.54 | 362,849 |
| 2022-06-13 | $112.16 | $113.51 | $109.78 | $110.15 | $109.64 | 321,405 |
| 2022-06-10 | $118.83 | $121.11 | $114.39 | $115.52 | $114.99 | 379,615 |
| 2022-06-09 | $120.45 | $123.60 | $119.01 | $121.25 | $120.69 | 454,660 |
| 2022-06-08 | $120.44 | $122.12 | $119.51 | $120.22 | $119.67 | 407,271 |
| 2022-06-07 | $118.78 | $121.19 | $117.28 | $120.87 | $120.31 | 310,702 |
| 2022-06-06 | $117.31 | $121.18 | $116.05 | $120.15 | $119.60 | 407,755 |
| 2022-06-03 | $115.92 | $117.31 | $112.59 | $117.20 | $116.66 | 301,217 |
| 2022-06-02 | $116.88 | $117.23 | $114.79 | $116.91 | $116.37 | 273,068 |
| 2022-06-01 | $115.64 | $117.08 | $114.00 | $116.23 | $115.70 | 377,522 |
| 2022-05-31 | $116.15 | $117.11 | $113.98 | $115.14 | $114.61 | 272,783 |
| 2022-05-27 | $115.77 | $116.80 | $114.55 | $116.60 | $116.06 | 353,125 |
| 2022-05-26 | $113.90 | $117.43 | $112.32 | $115.20 | $114.67 | 271,370 |
| 2022-05-25 | $107.21 | $113.30 | $107.21 | $112.31 | $111.79 | 314,760 |
| 2022-05-24 | $107.68 | $108.91 | $106.36 | $108.87 | $108.37 | 350,889 |
| 2022-05-23 | $108.29 | $108.61 | $106.22 | $108.32 | $107.82 | 273,072 |
| 2022-05-20 | $109.44 | $109.53 | $104.22 | $108.01 | $107.51 | 364,374 |
| 2022-05-19 | $108.72 | $110.79 | $106.69 | $108.90 | $107.90 | 375,248 |
| 2022-05-18 | $115.63 | $115.63 | $108.05 | $108.79 | $107.79 | 396,343 |
| 2022-05-17 | $116.93 | $119.47 | $115.70 | $117.97 | $116.89 | 299,647 |
| 2022-05-16 | $116.03 | $116.58 | $113.13 | $115.54 | $114.48 | 283,135 |
| 2022-05-13 | $111.62 | $116.72 | $111.09 | $115.94 | $114.87 | 642,159 |
| 2022-05-12 | $106.93 | $111.77 | $106.29 | $109.02 | $108.02 | 377,204 |
| 2022-05-11 | $108.31 | $111.76 | $106.68 | $107.28 | $106.29 | 416,297 |
| 2022-05-10 | $110.26 | $110.95 | $104.76 | $107.87 | $106.88 | 329,186 |
| 2022-05-09 | $110.38 | $110.60 | $107.86 | $109.15 | $108.15 | 366,836 |
| 2022-05-06 | $111.83 | $112.41 | $108.42 | $111.78 | $110.75 | 216,513 |
| 2022-05-05 | $113.09 | $113.87 | $110.39 | $111.84 | $110.81 | 217,264 |
| 2022-05-04 | $111.49 | $114.57 | $110.02 | $114.53 | $113.48 | 291,836 |
| 2022-05-03 | $108.49 | $112.12 | $107.09 | $111.79 | $110.76 | 280,857 |
| 2022-05-02 | $106.11 | $108.28 | $104.72 | $108.13 | $107.14 | 268,890 |
| 2022-04-29 | $106.10 | $107.89 | $104.44 | $104.82 | $103.86 | 505,638 |
| 2022-04-28 | $101.50 | $107.61 | $101.03 | $106.92 | $105.94 | 455,935 |
| 2022-04-27 | $99.41 | $101.50 | $95.91 | $98.94 | $98.03 | 425,215 |
| 2022-04-26 | $99.36 | $101.20 | $98.94 | $99.22 | $98.31 | 451,971 |
| 2022-04-25 | $95.85 | $100.69 | $95.58 | $100.48 | $99.56 | 296,084 |
| 2022-04-22 | $96.34 | $100.50 | $95.55 | $96.84 | $95.95 | 426,095 |
| 2022-04-21 | $102.12 | $102.76 | $97.18 | $97.69 | $96.79 | 338,467 |
| 2022-04-20 | $102.17 | $104.92 | $100.93 | $101.50 | $100.57 | 355,165 |
| 2022-04-19 | $97.55 | $101.70 | $97.55 | $100.96 | $100.03 | 329,365 |
| 2022-04-18 | $95.66 | $98.41 | $95.66 | $97.21 | $96.32 | 339,990 |
| 2022-04-14 | $95.87 | $97.80 | $95.46 | $96.55 | $95.66 | 285,822 |
| 2022-04-13 | $93.61 | $95.55 | $92.83 | $95.35 | $94.47 | 358,503 |
| 2022-04-12 | $95.58 | $98.80 | $93.70 | $94.00 | $93.14 | 396,407 |
| 2022-04-11 | $93.82 | $98.00 | $93.39 | $94.89 | $94.02 | 281,511 |
| 2022-04-08 | $92.69 | $95.90 | $91.52 | $93.99 | $93.13 | 339,642 |
| 2022-04-07 | $91.95 | $93.26 | $90.23 | $92.20 | $91.35 | 350,050 |
| 2022-04-06 | $91.93 | $94.77 | $91.76 | $93.19 | $92.33 | 537,969 |
| 2022-04-05 | $92.79 | $93.99 | $92.01 | $92.53 | $91.68 | 399,169 |
| 2022-04-04 | $94.68 | $95.94 | $93.14 | $93.39 | $92.53 | 361,001 |
| 2022-04-01 | $94.16 | $95.78 | $93.18 | $94.25 | $93.38 | 468,437 |
| 2022-03-31 | $99.68 | $100.00 | $93.46 | $93.72 | $92.86 | 662,460 |
| 2022-03-30 | $102.74 | $103.39 | $100.08 | $100.23 | $99.31 | 264,991 |
| 2022-03-29 | $100.17 | $104.18 | $100.17 | $103.37 | $102.42 | 216,843 |
| 2022-03-28 | $102.34 | $102.98 | $98.23 | $99.40 | $98.49 | 355,449 |
| 2022-03-25 | $102.62 | $102.82 | $101.42 | $102.18 | $101.24 | 286,851 |
| 2022-03-24 | $102.33 | $103.08 | $101.71 | $102.02 | $101.08 | 140,514 |
| 2022-03-23 | $104.14 | $104.14 | $101.55 | $101.61 | $100.68 | 155,232 |
| 2022-03-22 | $104.41 | $105.27 | $103.29 | $104.53 | $103.57 | 168,268 |
| 2022-03-21 | $104.92 | $105.65 | $103.16 | $103.85 | $102.90 | 239,341 |
| 2022-03-18 | $103.70 | $104.72 | $101.02 | $104.61 | $103.65 | 379,332 |
| 2022-03-17 | $103.94 | $105.02 | $102.43 | $104.89 | $103.93 | 188,286 |
| 2022-03-16 | $102.18 | $106.00 | $102.18 | $105.32 | $104.35 | 303,408 |
| 2022-03-15 | $100.99 | $102.20 | $99.75 | $101.17 | $100.24 | 297,809 |
| 2022-03-14 | $101.64 | $102.29 | $99.82 | $100.96 | $100.03 | 229,518 |
| 2022-03-11 | $102.07 | $102.07 | $100.20 | $101.15 | $100.22 | 297,868 |
| 2022-03-10 | $98.88 | $100.93 | $98.05 | $100.84 | $99.91 | 251,131 |
| 2022-03-09 | $102.24 | $102.24 | $99.18 | $99.99 | $99.07 | 459,768 |
| 2022-03-08 | $97.03 | $102.49 | $96.23 | $99.75 | $98.83 | 382,190 |
| 2022-03-07 | $97.76 | $99.95 | $96.09 | $96.20 | $95.32 | 429,917 |
| 2022-03-04 | $98.77 | $101.06 | $97.68 | $98.02 | $97.12 | 465,890 |
| 2022-03-03 | $103.45 | $103.50 | $99.43 | $100.15 | $99.23 | 295,733 |
| 2022-03-02 | $96.90 | $103.32 | $96.74 | $103.22 | $102.27 | 405,018 |
| 2022-03-01 | $98.24 | $98.75 | $94.53 | $95.59 | $94.71 | 312,319 |
| 2022-02-28 | $96.54 | $98.68 | $96.46 | $98.29 | $97.39 | 381,416 |
| 2022-02-25 | $94.55 | $98.95 | $94.03 | $98.47 | $97.57 | 309,706 |
| 2022-02-24 | $89.59 | $95.87 | $88.58 | $95.38 | $94.50 | 588,665 |
| 2022-02-23 | $94.02 | $95.26 | $91.70 | $91.89 | $91.05 | 587,736 |
| 2022-02-22 | $98.96 | $99.48 | $93.36 | $93.72 | $92.86 | 481,621 |
| 2022-02-18 | $99.70 | $102.49 | $99.64 | $100.15 | $99.23 | 273,695 |
| 2022-02-17 | $102.57 | $103.13 | $99.46 | $99.84 | $98.92 | 284,696 |
| 2022-02-16 | $100.04 | $102.85 | $100.04 | $102.71 | $101.77 | 268,761 |
| 2022-02-15 | $98.38 | $100.64 | $97.70 | $100.48 | $99.56 | 419,130 |
| 2022-02-14 | $96.60 | $98.05 | $95.65 | $96.54 | $95.65 | 401,161 |
| 2022-02-11 | $98.12 | $98.91 | $95.71 | $96.35 | $95.46 | 466,995 |
| 2022-02-10 | $101.37 | $101.94 | $97.37 | $97.83 | $96.93 | 442,247 |
| 2022-02-09 | $105.08 | $105.98 | $102.41 | $102.75 | $101.81 | 506,978 |
| 2022-02-08 | $100.16 | $104.19 | $100.16 | $102.79 | $101.38 | 347,936 |
| 2022-02-07 | $100.09 | $102.02 | $99.00 | $100.99 | $99.61 | 382,644 |
| 2022-02-04 | $100.00 | $100.59 | $97.36 | $99.39 | $98.03 | 332,394 |
| 2022-02-03 | $102.79 | $104.00 | $100.23 | $100.80 | $99.42 | 320,401 |
| 2022-02-02 | $103.68 | $104.11 | $100.51 | $103.00 | $101.59 | 400,942 |
| 2022-02-01 | $101.64 | $103.80 | $100.75 | $103.68 | $102.26 | 267,504 |
| 2022-01-31 | $99.66 | $101.80 | $99.66 | $101.63 | $100.24 | 353,872 |
| 2022-01-28 | $99.37 | $100.45 | $98.22 | $100.25 | $98.88 | 311,585 |
| 2022-01-27 | $101.19 | $102.87 | $99.18 | $99.34 | $97.98 | 423,316 |
| 2022-01-26 | $103.65 | $103.65 | $99.57 | $100.04 | $98.67 | 350,237 |
| 2022-01-25 | $101.04 | $103.54 | $99.18 | $101.96 | $100.56 | 271,557 |
| 2022-01-24 | $97.31 | $102.47 | $96.09 | $102.19 | $100.79 | 382,901 |
| 2022-01-21 | $97.60 | $100.56 | $97.01 | $98.83 | $97.48 | 302,527 |
| 2022-01-20 | $100.98 | $103.00 | $98.24 | $98.50 | $97.15 | 266,405 |
| 2022-01-19 | $103.30 | $103.71 | $100.85 | $100.95 | $99.57 | 241,790 |
| 2022-01-18 | $104.35 | $105.62 | $102.31 | $103.46 | $102.04 | 240,279 |
| 2022-01-14 | $104.52 | $105.52 | $101.57 | $104.40 | $102.97 | 283,437 |
| 2022-01-13 | $104.28 | $107.11 | $104.17 | $105.61 | $104.16 | 164,000 |
| 2022-01-12 | $106.45 | $107.32 | $103.46 | $103.98 | $102.56 | 256,556 |
| 2022-01-11 | $106.93 | $106.93 | $104.91 | $105.90 | $104.45 | 213,290 |
| 2022-01-10 | $106.64 | $107.01 | $104.51 | $106.84 | $105.38 | 351,285 |
| 2022-01-07 | $107.02 | $108.41 | $106.10 | $107.05 | $105.58 | 201,395 |
| 2022-01-06 | $107.66 | $108.00 | $105.00 | $107.08 | $105.61 | 234,322 |
| 2022-01-05 | $107.66 | $109.14 | $105.80 | $106.18 | $104.73 | 227,269 |
| 2022-01-04 | $106.07 | $109.44 | $105.76 | $107.54 | $106.07 | 288,471 |
| 2022-01-03 | $108.00 | $108.81 | $104.10 | $104.91 | $103.47 | 231,282 |
| 2021-12-31 | $105.86 | $108.05 | $105.68 | $107.22 | $105.75 | 111,656 |
| 2021-12-30 | $105.97 | $106.88 | $105.66 | $106.01 | $104.56 | 131,326 |
| 2021-12-29 | $105.00 | $106.08 | $104.70 | $105.60 | $104.15 | 132,057 |
| 2021-12-28 | $105.02 | $105.98 | $104.81 | $105.18 | $103.74 | 107,015 |
| 2021-12-27 | $103.00 | $105.41 | $102.05 | $105.19 | $103.75 | 150,206 |
| 2021-12-23 | $102.50 | $103.20 | $101.29 | $102.85 | $101.44 | 178,601 |
| 2021-12-22 | $101.32 | $102.60 | $100.99 | $101.94 | $100.54 | 251,692 |
| 2021-12-21 | $98.52 | $101.09 | $98.49 | $100.47 | $99.09 | 739,039 |
| 2021-12-20 | $100.93 | $100.93 | $96.34 | $97.82 | $96.48 | 476,887 |
| 2021-12-17 | $100.00 | $102.48 | $99.56 | $101.73 | $100.34 | 713,968 |
| 2021-12-16 | $103.93 | $104.65 | $100.91 | $100.92 | $99.54 | 359,136 |
| 2021-12-15 | $101.49 | $102.18 | $99.34 | $102.08 | $100.68 | 389,295 |
| 2021-12-14 | $100.26 | $103.60 | $99.67 | $101.09 | $99.71 | 444,330 |
| 2021-12-13 | $105.54 | $105.54 | $99.66 | $99.94 | $98.57 | 270,709 |
| 2021-12-10 | $103.92 | $105.82 | $102.51 | $105.68 | $104.23 | 238,062 |
| 2021-12-09 | $103.10 | $105.67 | $102.73 | $103.65 | $102.23 | 274,059 |
| 2021-12-08 | $103.65 | $105.32 | $102.17 | $103.01 | $101.60 | 252,827 |
| 2021-12-07 | $105.28 | $105.33 | $103.14 | $103.62 | $102.20 | 245,445 |
| 2021-12-06 | $103.71 | $105.75 | $102.01 | $103.65 | $102.23 | 369,575 |
| 2021-12-03 | $104.20 | $104.73 | $101.59 | $102.60 | $101.19 | 291,513 |
| 2021-12-02 | $99.54 | $104.92 | $99.03 | $104.33 | $102.90 | 317,658 |
| 2021-12-01 | $101.94 | $103.29 | $99.45 | $99.60 | $98.24 | 403,653 |
| 2021-11-30 | $101.02 | $102.68 | $98.73 | $99.62 | $98.26 | 539,921 |
| 2021-11-29 | $103.49 | $103.73 | $101.47 | $101.79 | $100.40 | 259,933 |
| 2021-11-26 | $98.00 | $102.81 | $98.00 | $102.04 | $100.64 | 209,411 |
| 2021-11-24 | $101.66 | $102.91 | $101.44 | $102.81 | $101.40 | 156,741 |
| 2021-11-23 | $101.32 | $103.73 | $100.71 | $103.01 | $101.60 | 321,262 |
| 2021-11-22 | $97.49 | $102.22 | $97.09 | $101.32 | $99.93 | 749,752 |
| 2021-11-19 | $98.59 | $99.11 | $95.86 | $95.87 | $94.56 | 624,829 |
| 2021-11-18 | $99.49 | $100.36 | $97.25 | $99.50 | $98.14 | 559,601 |
| 2021-11-17 | $105.54 | $107.02 | $97.67 | $98.43 | $97.08 | 997,007 |
| 2021-11-16 | $111.74 | $112.40 | $111.15 | $111.58 | $110.05 | 218,438 |
| 2021-11-15 | $112.53 | $112.90 | $111.16 | $111.49 | $109.96 | 163,179 |
| 2021-11-12 | $111.13 | $112.60 | $110.12 | $112.16 | $110.62 | 221,250 |
| 2021-11-11 | $110.96 | $112.17 | $110.24 | $111.01 | $109.49 | 142,570 |
| 2021-11-10 | $110.70 | $112.22 | $109.45 | $110.74 | $109.22 | 216,177 |
| 2021-11-09 | $110.96 | $111.85 | $110.78 | $110.91 | $109.39 | 185,474 |
| 2021-11-08 | $112.72 | $113.81 | $110.33 | $110.99 | $109.02 | 268,717 |
| 2021-11-05 | $111.36 | $114.02 | $110.89 | $111.86 | $109.87 | 276,291 |
| 2021-11-04 | $110.00 | $110.99 | $108.55 | $110.63 | $108.66 | 383,892 |
| 2021-11-03 | $107.13 | $110.60 | $107.13 | $109.70 | $107.75 | 213,691 |
| 2021-11-02 | $107.48 | $109.15 | $106.76 | $107.30 | $105.39 | 258,315 |
| 2021-11-01 | $107.42 | $110.14 | $107.21 | $108.15 | $106.23 | 403,225 |
| 2021-10-29 | $105.37 | $107.90 | $105.37 | $106.05 | $104.17 | 389,728 |
| 2021-10-28 | $104.94 | $106.46 | $104.32 | $105.80 | $103.92 | 324,543 |
| 2021-10-27 | $111.41 | $113.02 | $102.86 | $103.42 | $101.58 | 502,191 |
| 2021-10-26 | $113.91 | $114.34 | $110.14 | $110.74 | $108.77 | 458,376 |
| 2021-10-25 | $112.42 | $114.23 | $112.01 | $113.61 | $111.59 | 351,996 |
| 2021-10-22 | $110.52 | $113.48 | $110.52 | $111.93 | $109.94 | 533,905 |
| 2021-10-21 | $105.00 | $110.39 | $103.81 | $110.30 | $108.34 | 402,535 |
| 2021-10-20 | $103.76 | $106.80 | $103.16 | $103.73 | $101.89 | 328,860 |
| 2021-10-19 | $105.39 | $106.28 | $102.59 | $103.07 | $101.24 | 277,583 |
| 2021-10-18 | $103.38 | $105.15 | $103.31 | $105.00 | $103.13 | 209,487 |
| 2021-10-15 | $103.23 | $104.90 | $103.21 | $103.38 | $101.54 | 251,990 |
| 2021-10-14 | $101.98 | $102.09 | $100.70 | $101.84 | $100.03 | 178,226 |
| 2021-10-13 | $102.42 | $102.47 | $100.62 | $101.02 | $99.22 | 174,560 |
| 2021-10-12 | $103.06 | $103.39 | $101.42 | $102.42 | $100.60 | 203,913 |
| 2021-10-11 | $103.98 | $105.32 | $102.42 | $102.50 | $100.68 | 265,195 |
| 2021-10-08 | $103.15 | $105.56 | $102.83 | $104.24 | $102.39 | 187,141 |
| 2021-10-07 | $103.17 | $104.39 | $102.60 | $103.18 | $101.35 | 294,803 |
| 2021-10-06 | $101.05 | $102.14 | $100.27 | $101.31 | $99.51 | 304,745 |
| 2021-10-05 | $102.75 | $102.98 | $100.63 | $102.09 | $100.28 | 451,933 |
| 2021-10-04 | $101.54 | $103.25 | $100.89 | $102.07 | $100.26 | 325,747 |
| 2021-10-01 | $100.90 | $102.95 | $98.24 | $102.09 | $100.28 | 515,076 |
| 2021-09-30 | $106.06 | $106.72 | $100.49 | $100.60 | $98.81 | 524,450 |
| 2021-09-29 | $105.54 | $108.68 | $104.70 | $108.39 | $106.46 | 417,328 |
| 2021-09-28 | $106.18 | $107.11 | $103.56 | $104.83 | $102.97 | 362,337 |
| 2021-09-27 | $107.86 | $109.44 | $106.01 | $106.31 | $104.42 | 642,405 |
| 2021-09-24 | $104.34 | $107.53 | $103.80 | $107.02 | $105.12 | 481,728 |
| 2021-09-23 | $101.44 | $106.37 | $101.44 | $104.31 | $102.46 | 823,508 |
| 2021-09-22 | $98.00 | $101.21 | $97.91 | $100.54 | $98.75 | 601,336 |
| 2021-09-21 | $96.88 | $97.58 | $94.79 | $96.42 | $94.71 | 353,772 |
| 2021-09-20 | $94.22 | $95.21 | $92.34 | $94.82 | $93.13 | 313,466 |
| 2021-09-17 | $95.11 | $98.10 | $95.10 | $96.71 | $94.99 | 838,429 |
| 2021-09-16 | $92.81 | $95.69 | $92.78 | $94.84 | $93.15 | 581,473 |
| 2021-09-15 | $90.24 | $91.96 | $89.66 | $91.79 | $90.16 | 660,385 |
| 2021-09-14 | $89.98 | $90.73 | $89.06 | $89.92 | $88.32 | 333,347 |
| 2021-09-13 | $90.59 | $90.67 | $88.51 | $89.81 | $88.21 | 194,756 |
| 2021-09-10 | $90.00 | $90.59 | $89.29 | $89.45 | $87.86 | 297,811 |
| 2021-09-09 | $87.42 | $90.05 | $87.42 | $89.48 | $87.89 | 267,833 |
| 2021-09-08 | $85.97 | $87.74 | $85.28 | $87.65 | $86.09 | 308,182 |
| 2021-09-07 | $87.79 | $88.63 | $86.25 | $86.48 | $84.94 | 407,371 |
| 2021-09-03 | $88.59 | $88.59 | $86.50 | $87.79 | $86.23 | 308,711 |
| 2021-09-02 | $89.89 | $90.59 | $88.70 | $88.82 | $87.24 | 278,495 |
| 2021-09-01 | $90.48 | $91.28 | $89.02 | $89.69 | $88.10 | 597,947 |
| 2021-08-31 | $88.67 | $90.07 | $88.61 | $89.93 | $88.33 | 442,847 |
| 2021-08-30 | $89.92 | $90.20 | $88.52 | $88.84 | $87.26 | 261,991 |
| 2021-08-27 | $86.85 | $90.28 | $86.85 | $89.61 | $88.02 | 298,902 |
| 2021-08-26 | $87.50 | $87.97 | $86.47 | $86.84 | $85.30 | 277,483 |
| 2021-08-25 | $87.35 | $88.51 | $86.92 | $87.69 | $86.13 | 275,783 |
| 2021-08-24 | $86.34 | $88.38 | $86.27 | $86.98 | $85.43 | 275,076 |
| 2021-08-23 | $86.01 | $86.51 | $83.61 | $85.61 | $84.09 | 255,289 |
| 2021-08-20 | $84.66 | $85.40 | $84.09 | $85.40 | $83.88 | 189,524 |
| 2021-08-19 | $84.40 | $85.40 | $83.48 | $84.93 | $83.42 | 322,776 |
| 2021-08-18 | $85.34 | $87.37 | $85.34 | $85.60 | $84.08 | 328,479 |
| 2021-08-17 | $89.16 | $89.27 | $84.80 | $86.16 | $84.63 | 348,234 |
| 2021-08-16 | $88.96 | $90.94 | $87.87 | $90.44 | $88.83 | 422,779 |
| 2021-08-13 | $89.40 | $90.37 | $89.27 | $89.68 | $88.09 | 404,330 |
| 2021-08-12 | $90.00 | $90.50 | $89.13 | $89.99 | $88.39 | 362,449 |
| 2021-08-11 | $88.89 | $90.20 | $88.13 | $89.95 | $88.35 | 330,877 |
| 2021-08-10 | $86.28 | $89.20 | $85.87 | $89.00 | $87.42 | 203,308 |
| 2021-08-09 | $87.09 | $87.49 | $84.22 | $86.82 | $85.28 | 300,385 |
| 2021-08-06 | $88.95 | $89.79 | $87.38 | $87.76 | $85.76 | 278,675 |
| 2021-08-05 | $86.67 | $88.42 | $86.03 | $87.73 | $85.73 | 276,715 |
| 2021-08-04 | $88.65 | $89.20 | $85.79 | $85.93 | $83.97 | 444,781 |
| 2021-08-03 | $90.46 | $91.03 | $89.02 | $89.99 | $87.93 | 372,675 |
| 2021-08-02 | $89.82 | $91.96 | $89.50 | $89.83 | $87.78 | 410,592 |
| 2021-07-30 | $86.53 | $88.97 | $86.08 | $88.60 | $86.58 | 409,543 |
| 2021-07-29 | $83.16 | $88.27 | $82.40 | $87.09 | $85.10 | 471,651 |
| 2021-07-28 | $81.55 | $82.50 | $78.60 | $81.07 | $79.22 | 426,914 |
| 2021-07-27 | $80.54 | $81.11 | $79.48 | $80.87 | $79.02 | 294,774 |
| 2021-07-26 | $80.30 | $81.22 | $79.62 | $80.51 | $78.67 | 298,796 |
| 2021-07-23 | $82.48 | $82.65 | $81.20 | $81.45 | $79.59 | 283,839 |
| 2021-07-22 | $82.90 | $83.42 | $81.26 | $81.94 | $80.07 | 297,918 |
| 2021-07-21 | $81.56 | $84.65 | $81.54 | $82.55 | $80.66 | 298,210 |
| 2021-07-20 | $76.44 | $80.49 | $76.44 | $79.96 | $78.13 | 435,231 |
| 2021-07-19 | $76.93 | $77.36 | $74.87 | $75.91 | $74.18 | 381,029 |
| 2021-07-16 | $79.63 | $80.00 | $77.58 | $77.59 | $75.82 | 270,303 |
| 2021-07-15 | $79.33 | $81.63 | $78.66 | $78.75 | $76.95 | 526,511 |
| 2021-07-14 | $79.04 | $80.67 | $78.87 | $78.99 | $77.19 | 182,035 |
| 2021-07-13 | $79.50 | $79.85 | $78.28 | $78.75 | $76.95 | 171,894 |
| 2021-07-12 | $77.58 | $80.14 | $77.58 | $80.04 | $78.21 | 354,787 |
| 2021-07-09 | $77.32 | $78.88 | $76.94 | $78.62 | $76.82 | 201,988 |
| 2021-07-08 | $74.52 | $77.32 | $73.11 | $75.53 | $73.81 | 396,564 |
| 2021-07-07 | $75.07 | $76.86 | $74.89 | $76.34 | $74.60 | 197,110 |
| 2021-07-06 | $77.85 | $77.85 | $75.07 | $75.69 | $73.96 | 171,069 |
| 2021-07-02 | $77.68 | $78.72 | $77.47 | $77.92 | $76.14 | 247,139 |
| 2021-07-01 | $76.31 | $78.19 | $75.85 | $77.97 | $76.19 | 263,677 |
| 2021-06-30 | $74.44 | $75.63 | $74.17 | $75.49 | $73.77 | 300,059 |
| 2021-06-29 | $74.56 | $75.17 | $74.21 | $74.30 | $72.60 | 169,997 |
| 2021-06-28 | $75.00 | $75.15 | $73.76 | $74.26 | $72.56 | 310,120 |
| 2021-06-25 | $74.87 | $75.92 | $74.57 | $74.95 | $73.24 | 765,840 |
| 2021-06-24 | $74.75 | $75.05 | $73.61 | $74.01 | $72.32 | 340,785 |
| 2021-06-23 | $74.68 | $75.05 | $73.43 | $74.32 | $72.62 | 159,833 |
| 2021-06-22 | $74.41 | $74.93 | $72.87 | $74.40 | $72.70 | 240,574 |
| 2021-06-21 | $73.64 | $75.35 | $73.64 | $74.42 | $72.72 | 200,221 |
| 2021-06-18 | $73.19 | $73.57 | $72.35 | $72.58 | $70.92 | 346,307 |
| 2021-06-17 | $78.28 | $78.28 | $73.22 | $74.44 | $72.74 | 327,632 |
| 2021-06-16 | $78.26 | $78.28 | $76.63 | $78.01 | $76.23 | 196,490 |
| 2021-06-15 | $78.11 | $78.82 | $76.70 | $78.56 | $76.77 | 260,497 |
| 2021-06-14 | $80.14 | $80.73 | $77.60 | $77.92 | $76.14 | 205,807 |
| 2021-06-11 | $79.50 | $80.74 | $79.50 | $80.14 | $78.31 | 172,703 |
| 2021-06-10 | $79.95 | $80.24 | $78.88 | $79.27 | $77.46 | 338,854 |
| 2021-06-09 | $80.44 | $80.44 | $78.68 | $79.02 | $77.22 | 330,815 |
| 2021-06-08 | $79.60 | $81.34 | $79.36 | $80.66 | $78.82 | 320,614 |
| 2021-06-07 | $81.00 | $81.09 | $78.98 | $79.47 | $77.66 | 465,968 |
| 2021-06-04 | $82.94 | $82.94 | $80.12 | $81.04 | $79.19 | 479,113 |
| 2021-06-03 | $83.19 | $83.59 | $82.13 | $83.07 | $81.17 | 179,611 |
| 2021-06-02 | $87.19 | $87.53 | $83.38 | $83.61 | $81.70 | 317,843 |
| 2021-06-01 | $86.78 | $87.18 | $85.50 | $86.96 | $84.97 | 182,761 |
| 2021-05-28 | $86.28 | $86.28 | $84.50 | $85.59 | $83.64 | 161,847 |
| 2021-05-27 | $86.43 | $87.46 | $85.52 | $85.66 | $83.70 | 216,593 |
| 2021-05-26 | $84.80 | $85.25 | $83.86 | $85.21 | $83.26 | 314,340 |
| 2021-05-25 | $85.55 | $86.16 | $83.74 | $83.93 | $82.01 | 301,464 |
| 2021-05-24 | $86.46 | $86.50 | $85.36 | $85.42 | $83.47 | 140,652 |
| 2021-05-21 | $85.73 | $86.52 | $85.25 | $85.80 | $83.84 | 229,390 |
| 2021-05-20 | $85.37 | $86.00 | $84.36 | $84.81 | $82.45 | 248,598 |
| 2021-05-19 | $87.94 | $87.94 | $82.72 | $85.03 | $82.66 | 447,011 |
| 2021-05-18 | $92.37 | $92.85 | $89.99 | $90.00 | $87.50 | 193,712 |
| 2021-05-17 | $91.92 | $92.55 | $90.76 | $92.51 | $89.94 | 154,842 |
| 2021-05-14 | $89.98 | $92.37 | $89.36 | $92.07 | $89.51 | 194,408 |
| 2021-05-13 | $87.17 | $89.62 | $87.17 | $88.81 | $86.34 | 185,042 |
| 2021-05-12 | $88.97 | $89.17 | $86.21 | $86.61 | $84.20 | 197,432 |
| 2021-05-11 | $90.00 | $91.00 | $87.72 | $89.42 | $86.93 | 186,339 |
| 2021-05-10 | $92.20 | $93.45 | $91.72 | $91.84 | $89.28 | 258,192 |
| 2021-05-07 | $91.88 | $92.49 | $91.07 | $92.13 | $89.57 | 172,542 |
| 2021-05-06 | $90.99 | $92.46 | $89.48 | $92.37 | $89.80 | 231,399 |
| 2021-05-05 | $91.18 | $91.88 | $90.35 | $90.54 | $88.02 | 179,291 |
| 2021-05-04 | $90.09 | $91.46 | $88.76 | $90.51 | $87.99 | 394,741 |
| 2021-05-03 | $88.73 | $91.43 | $88.73 | $90.28 | $87.77 | 305,210 |
| 2021-04-30 | $88.93 | $89.45 | $87.25 | $87.69 | $85.25 | 315,990 |
| 2021-04-29 | $90.54 | $91.12 | $88.20 | $88.79 | $86.32 | 302,315 |
| 2021-04-28 | $88.18 | $90.19 | $86.61 | $88.75 | $86.28 | 262,617 |
| 2021-04-27 | $88.34 | $89.50 | $88.13 | $88.45 | $85.99 | 246,719 |
| 2021-04-26 | $89.38 | $90.57 | $87.83 | $88.59 | $86.13 | 247,950 |
| 2021-04-23 | $86.35 | $88.87 | $85.06 | $88.60 | $86.13 | 195,634 |
| 2021-04-22 | $87.43 | $87.54 | $85.21 | $85.45 | $83.07 | 201,637 |
| 2021-04-21 | $85.04 | $87.65 | $84.91 | $87.29 | $84.86 | 196,314 |
| 2021-04-20 | $86.89 | $87.46 | $84.13 | $85.12 | $82.75 | 328,886 |
| 2021-04-19 | $86.71 | $86.79 | $84.92 | $86.47 | $84.06 | 237,521 |
| 2021-04-16 | $87.00 | $87.68 | $86.43 | $87.00 | $84.58 | 367,049 |
| 2021-04-15 | $86.17 | $87.31 | $84.56 | $86.50 | $84.09 | 234,342 |
| 2021-04-14 | $83.94 | $87.28 | $83.94 | $86.01 | $83.62 | 390,250 |
| 2021-04-13 | $84.82 | $85.03 | $82.68 | $83.67 | $81.34 | 252,859 |
| 2021-04-12 | $83.57 | $85.33 | $83.57 | $84.85 | $82.49 | 258,974 |
| 2021-04-09 | $81.31 | $83.64 | $81.31 | $83.47 | $81.15 | 221,327 |
| 2021-04-08 | $80.43 | $81.19 | $78.87 | $81.11 | $78.85 | 161,299 |
| 2021-04-07 | $81.30 | $82.49 | $80.12 | $80.75 | $78.50 | 178,200 |
| 2021-04-06 | $81.08 | $82.68 | $80.69 | $81.48 | $79.21 | 347,888 |
| 2021-04-05 | $82.07 | $82.14 | $80.00 | $82.08 | $79.80 | 257,391 |
| 2021-04-01 | $80.76 | $81.25 | $79.34 | $80.87 | $78.62 | 193,694 |
| 2021-03-31 | $82.28 | $82.38 | $80.19 | $80.24 | $78.01 | 225,209 |
| 2021-03-30 | $79.89 | $82.84 | $79.13 | $82.08 | $79.80 | 218,838 |
| 2021-03-29 | $81.67 | $82.90 | $79.52 | $79.54 | $77.33 | 181,869 |
| 2021-03-26 | $80.09 | $81.96 | $79.44 | $81.58 | $79.31 | 131,831 |
| 2021-03-25 | $75.37 | $79.51 | $74.75 | $79.34 | $77.13 | 169,277 |
| 2021-03-24 | $78.72 | $79.71 | $75.99 | $76.37 | $74.25 | 269,707 |
| 2021-03-23 | $79.03 | $79.67 | $76.89 | $77.62 | $75.46 | 252,733 |
| 2021-03-22 | $80.93 | $81.06 | $77.99 | $80.13 | $77.90 | 320,673 |
| 2021-03-19 | $81.82 | $83.34 | $80.69 | $81.50 | $79.23 | 508,534 |
| 2021-03-18 | $84.72 | $85.33 | $82.02 | $82.44 | $80.15 | 542,069 |
| 2021-03-17 | $84.84 | $85.56 | $84.12 | $85.03 | $82.66 | 235,513 |
| 2021-03-16 | $84.37 | $85.26 | $83.43 | $84.80 | $82.44 | 196,957 |
| 2021-03-15 | $84.89 | $85.17 | $83.37 | $85.03 | $82.66 | 203,505 |
| 2021-03-12 | $84.74 | $85.52 | $83.09 | $84.81 | $82.45 | 182,340 |
| 2021-03-11 | $83.29 | $84.92 | $82.31 | $84.25 | $81.91 | 298,526 |
| 2021-03-10 | $80.57 | $84.01 | $80.03 | $83.43 | $81.11 | 321,151 |
| 2021-03-09 | $80.10 | $80.39 | $78.30 | $79.56 | $77.35 | 198,787 |
| 2021-03-08 | $77.95 | $81.90 | $77.77 | $80.06 | $77.83 | 440,335 |
| 2021-03-05 | $72.98 | $77.99 | $72.49 | $77.73 | $75.57 | 543,953 |
| 2021-03-04 | $70.65 | $72.34 | $69.79 | $71.43 | $69.44 | 299,554 |
| 2021-03-03 | $70.50 | $72.46 | $70.37 | $70.96 | $68.99 | 172,926 |
| 2021-03-02 | $69.42 | $70.40 | $68.82 | $69.70 | $67.76 | 136,983 |
| 2021-03-01 | $69.68 | $70.98 | $69.30 | $69.57 | $67.63 | 288,398 |
| 2021-02-26 | $67.20 | $69.41 | $66.82 | $67.98 | $66.09 | 209,831 |
| 2021-02-25 | $69.71 | $69.96 | $67.04 | $67.06 | $65.19 | 205,634 |
| 2021-02-24 | $66.83 | $69.63 | $66.36 | $69.45 | $67.52 | 263,022 |
| 2021-02-23 | $66.30 | $66.47 | $64.34 | $66.29 | $64.45 | 363,816 |
| 2021-02-22 | $66.08 | $67.41 | $65.79 | $66.38 | $64.53 | 244,080 |
| 2021-02-19 | $63.98 | $66.19 | $63.98 | $65.97 | $64.13 | 227,759 |
| 2021-02-18 | $64.26 | $65.15 | $63.60 | $63.60 | $61.83 | 351,108 |
| 2021-02-17 | $64.97 | $66.34 | $64.53 | $64.77 | $62.97 | 258,947 |
| 2021-02-16 | $66.93 | $67.69 | $65.48 | $65.77 | $63.94 | 233,842 |
| 2021-02-12 | $65.27 | $66.25 | $64.92 | $66.14 | $64.30 | 147,335 |
| 2021-02-11 | $66.59 | $67.17 | $64.57 | $65.37 | $63.55 | 215,779 |
| 2021-02-10 | $66.15 | $66.98 | $64.45 | $65.94 | $64.11 | 424,840 |
| 2021-02-09 | $66.40 | $66.59 | $65.40 | $65.60 | $63.77 | 170,075 |
| 2021-02-08 | $65.56 | $67.46 | $65.54 | $66.80 | $64.52 | 282,282 |
| 2021-02-05 | $64.90 | $65.49 | $64.23 | $65.30 | $63.07 | 194,366 |
| 2021-02-04 | $63.19 | $64.67 | $63.02 | $64.54 | $62.34 | 243,739 |
| 2021-02-03 | $61.69 | $63.35 | $60.37 | $63.19 | $61.03 | 248,866 |
| 2021-02-02 | $62.32 | $62.91 | $60.78 | $61.46 | $59.36 | 184,801 |
| 2021-02-01 | $60.38 | $61.68 | $60.06 | $61.30 | $59.21 | 401,903 |
| 2021-01-29 | $61.74 | $62.39 | $59.66 | $59.84 | $57.80 | 321,089 |
| 2021-01-28 | $61.04 | $62.66 | $59.89 | $61.89 | $59.78 | 405,777 |
| 2021-01-27 | $64.34 | $64.63 | $59.45 | $60.57 | $58.50 | 403,766 |
| 2021-01-26 | $64.65 | $65.47 | $64.24 | $65.43 | $63.20 | 232,201 |
| 2021-01-25 | $65.15 | $65.64 | $62.72 | $64.16 | $61.97 | 175,663 |
| 2021-01-22 | $65.11 | $65.49 | $63.93 | $65.32 | $63.09 | 247,400 |
| 2021-01-21 | $65.93 | $66.84 | $65.68 | $66.09 | $63.83 | 260,130 |
| 2021-01-20 | $64.80 | $66.51 | $63.68 | $65.81 | $63.56 | 286,794 |
| 2021-01-19 | $65.01 | $65.21 | $63.88 | $64.11 | $61.92 | 228,088 |
| 2021-01-15 | $64.51 | $64.91 | $63.23 | $64.41 | $62.21 | 192,572 |
| 2021-01-14 | $63.21 | $65.24 | $62.88 | $64.76 | $62.55 | 345,109 |
| 2021-01-13 | $64.89 | $65.37 | $62.78 | $62.90 | $60.75 | 234,244 |
| 2021-01-12 | $63.40 | $64.99 | $62.76 | $64.93 | $62.71 | 286,446 |
| 2021-01-11 | $61.74 | $63.25 | $60.96 | $63.00 | $60.85 | 543,656 |
| 2021-01-08 | $63.34 | $63.73 | $61.91 | $62.40 | $60.27 | 482,877 |
| 2021-01-07 | $61.72 | $63.51 | $61.72 | $62.99 | $60.84 | 673,268 |
| 2021-01-06 | $59.62 | $62.22 | $59.62 | $61.28 | $59.19 | 832,484 |
| 2021-01-05 | $57.59 | $59.11 | $57.10 | $58.88 | $56.87 | 266,438 |
| 2021-01-04 | $59.62 | $60.09 | $56.25 | $57.47 | $55.51 | 412,721 |
| 2020-12-31 | $59.09 | $59.60 | $58.12 | $59.39 | $57.36 | 172,985 |
| 2020-12-30 | $58.02 | $59.63 | $58.02 | $58.85 | $56.84 | 224,754 |
| 2020-12-29 | $58.28 | $58.37 | $56.74 | $57.92 | $55.94 | 229,220 |
| 2020-12-28 | $58.16 | $58.46 | $57.48 | $57.99 | $56.01 | 195,583 |
| 2020-12-24 | $58.50 | $58.50 | $57.30 | $57.69 | $55.72 | 90,724 |
| 2020-12-23 | $56.53 | $58.27 | $56.47 | $58.13 | $56.14 | 340,779 |
| 2020-12-22 | $56.69 | $57.13 | $55.95 | $56.01 | $54.10 | 358,535 |
| 2020-12-21 | $55.86 | $57.24 | $55.64 | $56.69 | $54.75 | 297,153 |
| 2020-12-18 | $58.72 | $59.05 | $56.72 | $57.17 | $55.22 | 1,160,605 |
| 2020-12-17 | $58.54 | $59.00 | $57.96 | $58.72 | $56.71 | 200,402 |
| 2020-12-16 | $58.54 | $58.63 | $57.53 | $58.32 | $56.33 | 219,919 |
| 2020-12-15 | $57.15 | $58.25 | $56.85 | $58.12 | $56.13 | 240,034 |
| 2020-12-14 | $58.99 | $59.12 | $56.67 | $56.70 | $54.76 | 368,425 |
| 2020-12-11 | $56.04 | $58.37 | $56.04 | $57.95 | $55.97 | 277,501 |
| 2020-12-10 | $58.43 | $58.52 | $56.44 | $56.91 | $54.97 | 549,749 |
| 2020-12-09 | $56.65 | $58.91 | $56.43 | $58.83 | $56.82 | 378,237 |
| 2020-12-08 | $56.46 | $57.06 | $55.95 | $56.04 | $54.13 | 311,857 |
| 2020-12-07 | $58.71 | $59.32 | $56.65 | $56.98 | $55.03 | 330,276 |
| 2020-12-04 | $58.31 | $59.08 | $57.32 | $58.53 | $56.53 | 173,161 |
| 2020-12-03 | $57.82 | $59.52 | $57.66 | $58.04 | $56.06 | 385,363 |
| 2020-12-02 | $57.01 | $57.91 | $55.79 | $57.55 | $55.58 | 330,258 |
| 2020-12-01 | $55.90 | $58.22 | $55.29 | $57.44 | $55.48 | 614,146 |
| 2020-11-30 | $57.76 | $58.09 | $55.03 | $55.07 | $53.19 | 634,361 |
| 2020-11-27 | $59.00 | $59.31 | $57.80 | $57.94 | $55.96 | 146,184 |
| 2020-11-25 | $59.99 | $59.99 | $57.96 | $58.99 | $56.98 | 213,928 |
| 2020-11-24 | $59.80 | $61.52 | $59.35 | $60.47 | $58.40 | 200,102 |
| 2020-11-23 | $57.39 | $59.22 | $57.28 | $58.92 | $56.91 | 223,277 |
| 2020-11-20 | $58.01 | $58.01 | $56.21 | $56.83 | $54.89 | 540,693 |
| 2020-11-19 | $59.57 | $60.09 | $57.34 | $58.05 | $56.07 | 487,434 |
| 2020-11-18 | $61.35 | $62.71 | $59.54 | $59.64 | $57.60 | 355,182 |
| 2020-11-17 | $60.97 | $61.35 | $59.98 | $61.17 | $59.08 | 184,162 |
| 2020-11-16 | $60.78 | $61.73 | $59.64 | $61.36 | $59.26 | 297,575 |
| 2020-11-13 | $58.48 | $59.74 | $58.33 | $59.53 | $57.50 | 189,297 |
| 2020-11-12 | $59.09 | $59.52 | $56.96 | $57.83 | $55.85 | 314,308 |
| 2020-11-11 | $59.80 | $60.00 | $58.30 | $59.64 | $57.60 | 231,201 |
| 2020-11-10 | $58.53 | $60.73 | $58.21 | $59.87 | $57.83 | 376,089 |
| 2020-11-09 | $57.59 | $60.08 | $57.59 | $58.07 | $56.09 | 467,173 |
| 2020-11-06 | $55.92 | $56.30 | $54.69 | $55.08 | $52.82 | 290,348 |
| 2020-11-05 | $54.78 | $56.88 | $54.78 | $55.98 | $53.68 | 311,165 |
| 2020-11-04 | $53.53 | $54.47 | $52.56 | $54.29 | $52.06 | 231,775 |
| 2020-11-03 | $53.61 | $54.70 | $53.21 | $54.29 | $52.06 | 225,142 |
| 2020-11-02 | $51.81 | $52.61 | $51.63 | $52.57 | $50.41 | 210,281 |
| 2020-10-30 | $51.68 | $51.94 | $50.45 | $51.16 | $49.06 | 216,931 |
| 2020-10-29 | $51.35 | $52.86 | $50.87 | $52.05 | $49.91 | 288,852 |
| 2020-10-28 | $51.58 | $52.87 | $51.01 | $51.53 | $49.41 | 339,708 |
| 2020-10-27 | $53.81 | $53.81 | $52.11 | $53.00 | $50.82 | 378,016 |
| 2020-10-26 | $54.19 | $54.42 | $52.32 | $54.10 | $51.88 | 589,452 |
| 2020-10-23 | $55.63 | $56.07 | $53.84 | $55.13 | $52.86 | 382,551 |
| 2020-10-22 | $56.63 | $57.70 | $54.86 | $55.31 | $53.04 | 559,467 |
| 2020-10-21 | $56.72 | $58.12 | $56.13 | $56.32 | $54.01 | 524,432 |
| 2020-10-20 | $56.60 | $56.93 | $55.72 | $56.10 | $53.79 | 333,674 |
| 2020-10-19 | $56.00 | $56.88 | $55.68 | $55.99 | $53.69 | 404,825 |
| 2020-10-16 | $54.96 | $55.62 | $54.26 | $55.13 | $52.86 | 193,778 |
| 2020-10-15 | $52.00 | $55.10 | $51.89 | $54.92 | $52.66 | 195,962 |
| 2020-10-14 | $53.52 | $54.48 | $52.41 | $52.62 | $50.46 | 232,415 |
| 2020-10-13 | $54.30 | $54.53 | $53.21 | $53.24 | $51.05 | 260,748 |
| 2020-10-12 | $55.58 | $56.11 | $54.76 | $54.83 | $52.58 | 250,320 |
| 2020-10-09 | $55.94 | $56.06 | $55.17 | $55.41 | $53.13 | 308,784 |
| 2020-10-08 | $55.14 | $55.70 | $54.33 | $55.62 | $53.33 | 381,265 |
| 2020-10-07 | $54.49 | $55.74 | $54.49 | $54.75 | $52.50 | 586,440 |
| 2020-10-06 | $53.14 | $54.86 | $52.85 | $53.55 | $51.35 | 514,338 |
| 2020-10-05 | $49.89 | $52.34 | $49.89 | $51.99 | $49.85 | 449,760 |
| 2020-10-02 | $46.99 | $49.94 | $46.99 | $49.67 | $47.63 | 286,489 |
| 2020-10-01 | $48.07 | $48.52 | $46.97 | $47.97 | $46.00 | 541,061 |
| 2020-09-30 | $47.83 | $48.49 | $47.28 | $47.66 | $45.70 | 379,958 |
| 2020-09-29 | $48.26 | $48.38 | $47.35 | $47.63 | $45.67 | 240,182 |
| 2020-09-28 | $47.18 | $48.33 | $47.16 | $48.18 | $46.20 | 340,602 |
| 2020-09-25 | $45.95 | $46.64 | $45.58 | $46.31 | $44.41 | 251,975 |
| 2020-09-24 | $46.48 | $46.91 | $45.60 | $46.23 | $44.33 | 307,519 |
| 2020-09-23 | $47.83 | $48.53 | $46.92 | $46.96 | $45.03 | 281,649 |
| 2020-09-22 | $47.13 | $47.95 | $46.93 | $47.26 | $45.32 | 173,586 |
| 2020-09-21 | $47.02 | $47.02 | $45.69 | $46.65 | $44.73 | 278,179 |
| 2020-09-18 | $48.93 | $49.35 | $47.85 | $48.00 | $46.03 | 450,691 |
| 2020-09-17 | $48.60 | $49.08 | $48.13 | $48.97 | $46.96 | 328,113 |
| 2020-09-16 | $50.14 | $50.31 | $48.94 | $49.38 | $47.35 | 267,117 |
| 2020-09-15 | $49.51 | $50.29 | $48.42 | $49.72 | $47.68 | 291,758 |
| 2020-09-14 | $48.45 | $49.26 | $48.41 | $49.04 | $47.02 | 264,609 |
| 2020-09-11 | $48.32 | $48.43 | $47.64 | $47.95 | $45.98 | 212,128 |
| 2020-09-10 | $50.21 | $50.59 | $47.88 | $48.09 | $46.11 | 311,131 |
| 2020-09-09 | $48.40 | $49.74 | $48.22 | $49.60 | $47.56 | 276,364 |
| 2020-09-08 | $47.45 | $48.93 | $47.29 | $48.26 | $46.28 | 356,719 |
| 2020-09-04 | $49.31 | $49.50 | $47.53 | $48.25 | $46.27 | 374,290 |
| 2020-09-03 | $49.24 | $49.69 | $48.31 | $48.59 | $46.59 | 300,529 |
| 2020-09-02 | $48.87 | $49.35 | $48.01 | $49.26 | $47.24 | 247,403 |
| 2020-09-01 | $47.08 | $49.11 | $46.75 | $48.91 | $46.90 | 305,887 |
| 2020-08-31 | $48.88 | $48.95 | $47.00 | $47.17 | $45.23 | 321,856 |
| 2020-08-28 | $49.15 | $50.13 | $48.94 | $48.95 | $46.94 | 202,430 |
| 2020-08-27 | $48.58 | $49.24 | $48.35 | $48.84 | $46.83 | 323,227 |
| 2020-08-26 | $48.68 | $48.68 | $47.30 | $47.96 | $45.99 | 377,485 |
| 2020-08-25 | $48.95 | $49.09 | $48.15 | $48.68 | $46.68 | 374,408 |
| 2020-08-24 | $48.36 | $48.96 | $47.99 | $48.63 | $46.63 | 250,855 |
| 2020-08-21 | $47.42 | $48.47 | $47.11 | $48.03 | $46.06 | 362,637 |
| 2020-08-20 | $47.59 | $48.07 | $47.49 | $47.60 | $45.64 | 232,074 |
| 2020-08-19 | $48.94 | $48.94 | $47.68 | $48.02 | $46.05 | 280,895 |
| 2020-08-18 | $48.28 | $49.16 | $47.73 | $48.95 | $46.94 | 483,950 |
| 2020-08-17 | $47.57 | $48.60 | $47.57 | $48.41 | $46.42 | 279,694 |
| 2020-08-14 | $47.29 | $47.98 | $47.29 | $47.73 | $45.77 | 188,116 |
| 2020-08-13 | $47.74 | $48.30 | $47.06 | $47.23 | $45.29 | 171,795 |
| 2020-08-12 | $48.06 | $48.52 | $47.45 | $48.19 | $46.21 | 285,053 |
| 2020-08-11 | $47.19 | $48.17 | $47.19 | $47.53 | $45.58 | 307,545 |
| 2020-08-10 | $45.65 | $46.85 | $45.65 | $46.46 | $44.55 | 217,063 |
| 2020-08-07 | $45.64 | $45.96 | $45.00 | $45.63 | $43.76 | 200,158 |
| 2020-08-06 | $46.01 | $46.73 | $45.75 | $45.82 | $43.94 | 188,896 |
| 2020-08-05 | $45.37 | $46.38 | $44.77 | $46.31 | $44.41 | 306,726 |
| 2020-08-04 | $44.64 | $45.69 | $44.61 | $44.86 | $43.02 | 391,411 |
| 2020-08-03 | $45.08 | $45.73 | $44.39 | $44.76 | $42.92 | 503,398 |
| 2020-07-31 | $46.20 | $46.62 | $44.41 | $44.82 | $42.98 | 375,020 |
| 2020-07-30 | $47.56 | $47.68 | $46.23 | $46.44 | $44.53 | 309,465 |
| 2020-07-29 | $46.99 | $47.84 | $45.45 | $47.76 | $45.80 | 463,808 |
| 2020-07-28 | $46.82 | $47.50 | $46.40 | $46.52 | $44.61 | 281,749 |
| 2020-07-27 | $46.79 | $47.26 | $46.14 | $47.13 | $45.19 | 395,224 |
| 2020-07-24 | $46.69 | $47.36 | $46.63 | $46.77 | $44.85 | 298,771 |
| 2020-07-23 | $47.99 | $48.42 | $46.36 | $47.16 | $45.22 | 620,237 |
| 2020-07-22 | $46.31 | $47.74 | $45.84 | $47.25 | $45.31 | 478,969 |
| 2020-07-21 | $45.49 | $46.30 | $45.09 | $46.08 | $44.19 | 275,309 |
| 2020-07-20 | $46.08 | $46.08 | $44.76 | $45.10 | $43.25 | 273,114 |
| 2020-07-17 | $45.81 | $46.38 | $45.30 | $46.02 | $44.13 | 467,052 |
| 2020-07-16 | $45.66 | $47.00 | $44.83 | $46.42 | $44.51 | 660,378 |
| 2020-07-15 | $42.89 | $44.94 | $42.89 | $44.71 | $42.87 | 397,808 |
| 2020-07-14 | $40.37 | $42.39 | $40.24 | $42.39 | $40.65 | 353,757 |
| 2020-07-13 | $41.31 | $41.90 | $40.40 | $40.47 | $38.81 | 274,964 |
| 2020-07-10 | $39.80 | $40.95 | $39.21 | $40.89 | $39.21 | 297,232 |
| 2020-07-09 | $41.32 | $41.53 | $39.15 | $39.41 | $37.79 | 351,926 |
| 2020-07-08 | $40.11 | $41.28 | $39.96 | $41.07 | $39.38 | 375,219 |
| 2020-07-07 | $39.93 | $40.53 | $39.53 | $40.01 | $38.37 | 321,265 |
| 2020-07-06 | $40.00 | $40.92 | $39.54 | $40.44 | $38.78 | 396,487 |
| 2020-07-02 | $40.18 | $41.17 | $39.15 | $39.28 | $37.67 | 305,460 |
| 2020-07-01 | $39.17 | $40.04 | $38.78 | $39.09 | $37.48 | 702,167 |
| 2020-06-30 | $38.23 | $39.26 | $38.08 | $38.71 | $37.12 | 440,421 |
| 2020-06-29 | $37.08 | $38.89 | $36.31 | $38.54 | $36.96 | 319,479 |
| 2020-06-26 | $37.14 | $37.29 | $36.32 | $36.45 | $34.95 | 602,473 |
| 2020-06-25 | $37.31 | $37.47 | $36.43 | $37.19 | $35.66 | 581,131 |
| 2020-06-24 | $39.76 | $39.93 | $37.33 | $37.69 | $36.14 | 372,643 |
| 2020-06-23 | $40.93 | $40.93 | $39.51 | $40.48 | $38.82 | 340,829 |
| 2020-06-22 | $38.02 | $39.27 | $37.34 | $39.06 | $37.46 | 350,118 |
| 2020-06-19 | $41.05 | $41.15 | $38.08 | $38.21 | $36.64 | 739,145 |
| 2020-06-18 | $39.01 | $40.91 | $38.84 | $40.30 | $38.64 | 417,279 |
| 2020-06-17 | $40.93 | $41.31 | $39.44 | $39.68 | $38.05 | 286,031 |
| 2020-06-16 | $42.77 | $42.91 | $40.12 | $40.86 | $39.18 | 479,129 |
| 2020-06-15 | $37.80 | $40.81 | $37.80 | $40.42 | $38.76 | 466,669 |
| 2020-06-12 | $39.94 | $40.54 | $38.58 | $39.72 | $38.09 | 413,792 |
| 2020-06-11 | $38.96 | $39.85 | $37.78 | $38.09 | $36.52 | 381,412 |
| 2020-06-10 | $43.86 | $43.86 | $41.12 | $41.21 | $39.52 | 463,947 |
| 2020-06-09 | $43.50 | $43.70 | $41.63 | $43.34 | $41.56 | 453,727 |
| 2020-06-08 | $44.47 | $45.85 | $43.85 | $44.29 | $42.47 | 455,897 |
| 2020-06-05 | $42.00 | $43.97 | $41.73 | $43.62 | $41.83 | 667,249 |
| 2020-06-04 | $39.03 | $39.95 | $38.65 | $39.72 | $38.09 | 504,314 |
| 2020-06-03 | $38.13 | $39.74 | $37.75 | $39.43 | $37.81 | 464,773 |
| 2020-06-02 | $36.50 | $37.75 | $36.50 | $37.15 | $35.62 | 335,305 |
| 2020-06-01 | $35.76 | $36.77 | $35.34 | $35.99 | $34.51 | 351,526 |
| 2020-05-29 | $36.33 | $36.76 | $35.48 | $35.76 | $34.29 | 504,108 |
| 2020-05-28 | $38.42 | $38.42 | $36.73 | $36.87 | $35.36 | 589,348 |
| 2020-05-27 | $36.76 | $38.42 | $36.76 | $38.01 | $36.45 | 1,178,105 |
| 2020-05-26 | $35.62 | $37.23 | $35.49 | $35.75 | $34.28 | 676,316 |
| 2020-05-22 | $34.63 | $34.80 | $33.16 | $34.09 | $32.69 | 398,589 |
| 2020-05-21 | $34.55 | $35.17 | $34.45 | $34.80 | $33.37 | 301,405 |
| 2020-05-20 | $35.14 | $35.59 | $34.16 | $34.43 | $33.02 | 375,631 |
| 2020-05-19 | $34.95 | $36.00 | $33.38 | $34.42 | $33.01 | 577,623 |
| 2020-05-18 | $32.53 | $34.07 | $32.53 | $33.65 | $32.27 | 674,715 |
| 2020-05-15 | $30.48 | $31.38 | $30.08 | $30.61 | $29.35 | 504,768 |
| 2020-05-14 | $30.88 | $31.48 | $29.65 | $31.01 | $29.74 | 466,098 |
| 2020-05-13 | $33.00 | $33.39 | $31.58 | $31.83 | $30.52 | 413,165 |
| 2020-05-12 | $35.71 | $36.12 | $33.37 | $33.42 | $32.05 | 267,327 |
| 2020-05-11 | $36.00 | $36.15 | $35.07 | $35.50 | $34.04 | 496,486 |
| 2020-05-08 | $35.75 | $36.41 | $35.01 | $36.00 | $34.52 | 377,578 |
| 2020-05-07 | $33.84 | $35.66 | $33.84 | $34.70 | $33.27 | 420,391 |
| 2020-05-06 | $34.34 | $34.93 | $32.51 | $33.11 | $31.75 | 350,909 |
| 2020-05-05 | $34.74 | $35.78 | $33.84 | $33.88 | $32.49 | 238,714 |
| 2020-05-04 | $33.14 | $34.35 | $32.32 | $34.24 | $32.83 | 193,958 |
| 2020-05-01 | $35.00 | $35.60 | $33.27 | $34.14 | $32.74 | 250,325 |
| 2020-04-30 | $36.89 | $36.89 | $35.49 | $35.98 | $34.50 | 287,283 |
| 2020-04-29 | $35.92 | $37.62 | $35.62 | $37.23 | $35.70 | 307,030 |
| 2020-04-28 | $33.70 | $34.95 | $33.55 | $34.45 | $33.03 | 260,812 |
| 2020-04-27 | $32.45 | $33.50 | $31.80 | $32.93 | $31.58 | 297,190 |
| 2020-04-24 | $30.64 | $31.63 | $30.34 | $31.27 | $29.99 | 248,926 |
| 2020-04-23 | $29.08 | $30.88 | $29.00 | $29.90 | $28.67 | 230,314 |
| 2020-04-22 | $30.06 | $30.06 | $28.57 | $28.96 | $27.77 | 298,839 |
| 2020-04-21 | $29.05 | $29.97 | $29.01 | $29.39 | $28.18 | 246,314 |
| 2020-04-20 | $31.58 | $31.77 | $29.86 | $30.16 | $28.92 | 372,913 |
| 2020-04-17 | $31.31 | $32.62 | $31.31 | $32.41 | $31.08 | 432,970 |
| 2020-04-16 | $30.62 | $30.68 | $29.69 | $29.95 | $28.72 | 466,918 |
| 2020-04-15 | $30.28 | $31.07 | $29.26 | $30.34 | $29.09 | 387,638 |
| 2020-04-14 | $32.96 | $33.55 | $31.69 | $31.94 | $30.63 | 538,652 |
| 2020-04-13 | $33.79 | $33.79 | $31.25 | $31.94 | $30.63 | 381,846 |
| 2020-04-09 | $32.50 | $35.95 | $32.50 | $33.54 | $32.16 | 620,901 |
| 2020-04-08 | $29.30 | $32.93 | $28.81 | $31.74 | $30.44 | 725,280 |
| 2020-04-07 | $28.15 | $30.16 | $27.70 | $28.64 | $27.46 | 863,605 |
| 2020-04-06 | $24.35 | $26.86 | $24.33 | $26.35 | $25.27 | 481,307 |
| 2020-04-03 | $24.40 | $24.82 | $22.47 | $23.03 | $22.08 | 415,264 |
| 2020-04-02 | $25.59 | $26.22 | $24.05 | $24.54 | $23.53 | 479,996 |
| 2020-04-01 | $26.75 | $27.07 | $25.17 | $26.15 | $25.08 | 509,796 |
| 2020-03-31 | $28.25 | $28.89 | $27.39 | $28.00 | $26.85 | 368,679 |
| 2020-03-30 | $27.59 | $28.49 | $26.11 | $28.43 | $27.26 | 700,348 |
| 2020-03-27 | $27.40 | $27.81 | $26.39 | $27.63 | $26.49 | 398,321 |
| 2020-03-26 | $29.02 | $29.61 | $27.94 | $28.41 | $27.24 | 444,643 |
| 2020-03-25 | $25.19 | $29.89 | $24.69 | $28.43 | $27.26 | 570,737 |
| 2020-03-24 | $22.85 | $24.78 | $21.96 | $24.71 | $23.69 | 803,657 |
| 2020-03-23 | $21.93 | $22.18 | $20.31 | $21.32 | $20.44 | 575,887 |
| 2020-03-20 | $23.27 | $24.96 | $21.63 | $22.09 | $21.18 | 894,414 |
| 2020-03-19 | $21.29 | $24.10 | $19.99 | $23.32 | $22.36 | 993,349 |
| 2020-03-18 | $24.55 | $24.77 | $20.04 | $21.72 | $20.83 | 952,953 |
| 2020-03-17 | $29.20 | $29.56 | $25.73 | $26.57 | $25.48 | 695,642 |
| 2020-03-16 | $28.11 | $32.96 | $28.11 | $28.69 | $27.51 | 667,800 |
| 2020-03-13 | $36.41 | $36.67 | $33.77 | $36.14 | $34.66 | 561,420 |
| 2020-03-12 | $36.10 | $38.28 | $34.19 | $34.44 | $33.02 | 536,023 |
| 2020-03-11 | $41.11 | $41.66 | $39.94 | $40.03 | $38.39 | 471,389 |
| 2020-03-10 | $42.16 | $43.03 | $40.63 | $42.25 | $40.51 | 420,162 |
| 2020-03-09 | $40.78 | $41.86 | $40.76 | $41.01 | $39.32 | 496,538 |
| 2020-03-06 | $42.29 | $44.44 | $42.25 | $44.26 | $42.44 | 377,011 |
| 2020-03-05 | $44.70 | $44.71 | $42.93 | $43.68 | $41.89 | 273,326 |
| 2020-03-04 | $45.76 | $45.91 | $44.91 | $45.88 | $43.99 | 234,354 |
| 2020-03-03 | $46.79 | $47.87 | $44.49 | $45.00 | $43.15 | 353,194 |
| 2020-03-02 | $46.27 | $46.80 | $44.54 | $46.79 | $44.87 | 309,536 |
| 2020-02-28 | $43.93 | $46.07 | $43.50 | $46.02 | $44.13 | 448,210 |
| 2020-02-27 | $46.47 | $47.34 | $45.12 | $45.14 | $43.29 | 337,070 |
| 2020-02-26 | $48.66 | $49.35 | $47.41 | $47.41 | $45.46 | 188,544 |
| 2020-02-25 | $50.96 | $51.03 | $48.32 | $48.54 | $46.55 | 304,515 |
| 2020-02-24 | $51.33 | $51.54 | $50.74 | $50.78 | $48.69 | 290,665 |
| 2020-02-21 | $52.34 | $52.98 | $52.30 | $52.82 | $50.65 | 207,574 |
| 2020-02-20 | $52.30 | $53.38 | $52.30 | $52.97 | $50.39 | 167,399 |
| 2020-02-19 | $51.96 | $52.59 | $51.64 | $52.51 | $49.96 | 193,207 |
| 2020-02-18 | $51.82 | $52.33 | $51.76 | $51.85 | $49.33 | 283,092 |
| 2020-02-14 | $52.33 | $52.39 | $51.62 | $51.81 | $49.29 | 232,022 |
| 2020-02-13 | $52.04 | $52.47 | $51.63 | $52.10 | $49.57 | 309,343 |
| 2020-02-12 | $51.99 | $52.76 | $51.78 | $52.17 | $49.63 | 299,186 |
| 2020-02-11 | $50.99 | $51.86 | $50.56 | $51.63 | $49.12 | 243,333 |
| 2020-02-10 | $50.41 | $50.74 | $49.72 | $50.48 | $48.02 | 286,176 |
| 2020-02-07 | $50.02 | $50.56 | $49.37 | $50.30 | $47.85 | 354,079 |
| 2020-02-06 | $51.77 | $51.77 | $49.17 | $50.12 | $47.68 | 463,740 |
| 2020-02-05 | $49.53 | $52.80 | $48.56 | $51.79 | $49.27 | 600,195 |
| 2020-02-04 | $47.94 | $48.50 | $47.10 | $47.20 | $44.90 | 305,527 |
| 2020-02-03 | $47.05 | $47.97 | $47.05 | $47.32 | $45.02 | 277,385 |
| 2020-01-31 | $48.14 | $48.23 | $46.93 | $46.97 | $44.68 | 169,085 |
| 2020-01-30 | $48.11 | $48.36 | $47.54 | $48.15 | $45.81 | 158,508 |
| 2020-01-29 | $48.43 | $48.98 | $48.43 | $48.58 | $46.22 | 171,163 |
| 2020-01-28 | $48.41 | $48.69 | $48.11 | $48.29 | $45.94 | 164,318 |
| 2020-01-27 | $47.50 | $48.54 | $47.50 | $48.20 | $45.85 | 264,821 |
| 2020-01-24 | $49.24 | $49.24 | $47.92 | $48.32 | $45.97 | 248,940 |
| 2020-01-23 | $47.99 | $49.18 | $47.65 | $49.08 | $46.69 | 378,024 |
| 2020-01-22 | $48.07 | $48.58 | $47.98 | $48.12 | $45.78 | 223,158 |
| 2020-01-21 | $48.04 | $48.15 | $47.40 | $47.92 | $45.59 | 141,048 |
| 2020-01-17 | $48.66 | $48.70 | $48.10 | $48.21 | $45.86 | 240,906 |
| 2020-01-16 | $48.30 | $48.72 | $48.10 | $48.54 | $46.18 | 289,957 |
| 2020-01-15 | $48.23 | $48.65 | $47.93 | $48.01 | $45.67 | 308,836 |
| 2020-01-14 | $47.83 | $48.65 | $47.83 | $48.25 | $45.90 | 464,307 |
| 2020-01-13 | $47.80 | $48.11 | $47.56 | $48.00 | $45.66 | 294,144 |
| 2020-01-10 | $47.89 | $48.14 | $47.30 | $47.81 | $45.48 | 226,631 |
| 2020-01-09 | $48.26 | $48.26 | $47.60 | $47.63 | $45.31 | 309,799 |
| 2020-01-08 | $48.70 | $48.80 | $48.09 | $48.32 | $45.97 | 298,125 |
| 2020-01-07 | $49.38 | $49.38 | $48.44 | $48.65 | $46.28 | 445,944 |
| 2020-01-06 | $49.19 | $49.52 | $48.92 | $49.18 | $46.79 | 264,853 |
| 2020-01-03 | $49.38 | $49.99 | $49.04 | $49.75 | $47.33 | 269,135 |
| 2020-01-02 | $50.58 | $50.61 | $49.71 | $50.13 | $47.69 | 341,219 |
| 2019-12-31 | $50.16 | $50.58 | $50.10 | $50.22 | $47.78 | 238,586 |
| 2019-12-30 | $50.61 | $50.75 | $50.04 | $50.27 | $47.82 | 183,629 |
| 2019-12-27 | $50.44 | $50.66 | $50.06 | $50.66 | $48.20 | 470,782 |
| 2019-12-26 | $50.78 | $50.78 | $49.85 | $50.30 | $47.85 | 210,743 |
| 2019-12-24 | $50.61 | $50.73 | $50.41 | $50.68 | $48.21 | 139,012 |
| 2019-12-23 | $51.69 | $51.81 | $50.59 | $50.68 | $48.21 | 254,103 |
| 2019-12-20 | $52.28 | $52.50 | $51.97 | $52.21 | $49.67 | 527,806 |
| 2019-12-19 | $52.22 | $52.47 | $51.83 | $52.34 | $49.79 | 344,836 |
| 2019-12-18 | $52.29 | $52.69 | $51.82 | $52.05 | $49.52 | 903,231 |
| 2019-12-17 | $51.93 | $52.53 | $51.72 | $52.20 | $49.66 | 351,751 |
| 2019-12-16 | $52.48 | $52.57 | $51.74 | $51.93 | $49.40 | 568,371 |
| 2019-12-13 | $53.44 | $53.67 | $51.87 | $51.96 | $49.43 | 598,476 |
| 2019-12-12 | $52.06 | $53.81 | $51.98 | $53.70 | $51.09 | 276,178 |
| 2019-12-11 | $51.60 | $52.30 | $51.60 | $52.22 | $49.68 | 193,658 |
| 2019-12-10 | $50.83 | $51.50 | $50.51 | $51.45 | $48.95 | 251,300 |
| 2019-12-09 | $51.08 | $51.27 | $50.81 | $50.93 | $48.45 | 200,253 |
| 2019-12-06 | $51.04 | $51.50 | $50.87 | $51.10 | $48.61 | 152,625 |
| 2019-12-05 | $50.40 | $50.76 | $50.32 | $50.50 | $48.04 | 173,644 |
| 2019-12-04 | $50.43 | $51.05 | $50.20 | $50.26 | $47.81 | 167,990 |
| 2019-12-03 | $50.06 | $50.30 | $49.36 | $50.26 | $47.81 | 320,587 |
| 2019-12-02 | $50.62 | $50.95 | $50.38 | $50.61 | $48.15 | 270,720 |
| 2019-11-29 | $51.15 | $51.16 | $50.48 | $50.49 | $48.03 | 96,566 |
| 2019-11-27 | $50.66 | $51.42 | $50.54 | $51.40 | $48.90 | 174,062 |
| 2019-11-26 | $51.64 | $51.67 | $50.32 | $50.64 | $48.18 | 318,020 |
| 2019-11-25 | $51.20 | $51.72 | $50.89 | $51.60 | $49.09 | 283,088 |
| 2019-11-22 | $50.76 | $51.26 | $50.64 | $51.09 | $48.60 | 262,463 |
| 2019-11-21 | $51.06 | $51.06 | $50.08 | $50.67 | $48.20 | 356,230 |
| 2019-11-20 | $51.04 | $51.26 | $50.30 | $50.75 | $48.28 | 401,044 |
| 2019-11-19 | $51.15 | $51.77 | $50.68 | $51.22 | $48.73 | 259,487 |
| 2019-11-18 | $51.57 | $51.57 | $50.75 | $51.13 | $48.64 | 304,792 |
| 2019-11-15 | $51.74 | $52.01 | $51.09 | $51.76 | $49.24 | 257,627 |
| 2019-11-14 | $51.28 | $52.03 | $51.02 | $51.36 | $48.86 | 233,791 |
| 2019-11-13 | $50.88 | $51.77 | $50.69 | $51.32 | $48.82 | 389,434 |
| 2019-11-12 | $51.16 | $51.78 | $51.16 | $51.36 | $48.86 | 151,188 |
| 2019-11-11 | $50.62 | $51.44 | $50.41 | $51.24 | $48.75 | 180,652 |
| 2019-11-08 | $50.96 | $51.29 | $50.64 | $51.04 | $48.56 | 263,811 |
| 2019-11-07 | $52.18 | $52.64 | $50.92 | $50.92 | $48.44 | 467,286 |
| 2019-11-06 | $52.48 | $52.57 | $51.45 | $51.83 | $48.91 | 441,647 |
| 2019-11-05 | $52.44 | $53.13 | $52.09 | $52.51 | $49.56 | 323,026 |
| 2019-11-04 | $51.27 | $52.45 | $50.84 | $52.15 | $49.22 | 520,666 |
| 2019-11-01 | $49.14 | $50.70 | $49.14 | $50.69 | $47.84 | 367,050 |
| 2019-10-31 | $49.09 | $49.26 | $48.36 | $48.72 | $45.98 | 198,083 |
| 2019-10-30 | $48.94 | $49.39 | $48.25 | $49.14 | $46.38 | 293,430 |
| 2019-10-29 | $50.20 | $51.00 | $48.49 | $48.79 | $46.05 | 495,845 |
| 2019-10-28 | $48.96 | $50.39 | $48.96 | $50.16 | $47.34 | 442,670 |
| 2019-10-25 | $48.33 | $48.97 | $48.07 | $48.67 | $45.93 | 282,883 |
| 2019-10-24 | $48.75 | $49.52 | $48.33 | $48.63 | $45.89 | 442,416 |
| 2019-10-23 | $47.24 | $48.72 | $47.04 | $48.63 | $45.89 | 240,525 |
| 2019-10-22 | $47.56 | $47.60 | $46.73 | $47.21 | $44.55 | 273,367 |
| 2019-10-21 | $47.77 | $48.01 | $46.85 | $47.78 | $45.09 | 251,725 |
| 2019-10-18 | $46.58 | $47.35 | $46.43 | $47.30 | $44.64 | 222,627 |
| 2019-10-17 | $46.97 | $47.26 | $46.06 | $46.88 | $44.24 | 223,465 |
| 2019-10-16 | $45.45 | $47.01 | $45.33 | $46.61 | $43.99 | 342,050 |
| 2019-10-15 | $43.99 | $45.62 | $43.85 | $45.08 | $42.54 | 671,159 |
| 2019-10-14 | $44.00 | $44.03 | $43.30 | $43.66 | $41.20 | 155,537 |
| 2019-10-11 | $43.94 | $45.14 | $43.71 | $44.08 | $41.60 | 428,172 |
| 2019-10-10 | $42.92 | $43.61 | $42.61 | $43.23 | $40.80 | 272,055 |
| 2019-10-09 | $42.97 | $42.97 | $42.47 | $42.76 | $40.35 | 291,270 |
| 2019-10-08 | $43.19 | $43.19 | $42.41 | $42.63 | $40.23 | 281,040 |
| 2019-10-07 | $43.91 | $44.37 | $43.51 | $43.59 | $41.14 | 222,156 |
| 2019-10-04 | $44.25 | $44.27 | $43.47 | $44.10 | $41.62 | 201,245 |
| 2019-10-03 | $44.62 | $44.71 | $43.64 | $44.43 | $41.93 | 226,457 |
| 2019-10-02 | $45.48 | $45.70 | $44.54 | $44.62 | $42.11 | 265,126 |
| 2019-10-01 | $47.28 | $47.95 | $45.68 | $45.85 | $43.27 | 245,650 |
| 2019-09-30 | $46.42 | $47.43 | $46.39 | $47.28 | $44.62 | 250,965 |
| 2019-09-27 | $46.08 | $46.74 | $45.89 | $46.27 | $43.67 | 299,588 |
| 2019-09-26 | $46.55 | $46.69 | $45.39 | $46.10 | $43.51 | 248,049 |
| 2019-09-25 | $46.52 | $47.07 | $46.26 | $46.66 | $44.04 | 149,547 |
| 2019-09-24 | $47.26 | $47.77 | $45.97 | $46.45 | $43.84 | 233,383 |
| 2019-09-23 | $45.61 | $46.88 | $45.60 | $46.66 | $44.04 | 243,744 |
| 2019-09-20 | $46.03 | $46.65 | $45.74 | $45.80 | $43.22 | 481,038 |
| 2019-09-19 | $46.07 | $46.25 | $45.69 | $45.92 | $43.34 | 329,570 |
| 2019-09-18 | $46.60 | $46.67 | $45.50 | $46.00 | $43.41 | 278,613 |
| 2019-09-17 | $46.44 | $46.87 | $46.01 | $46.60 | $43.98 | 254,636 |
| 2019-09-16 | $47.96 | $48.13 | $46.77 | $46.85 | $44.21 | 362,743 |
| 2019-09-13 | $47.84 | $48.55 | $47.63 | $47.96 | $45.26 | 366,672 |
| 2019-09-12 | $48.54 | $48.72 | $47.41 | $47.69 | $45.01 | 358,532 |
| 2019-09-11 | $48.64 | $49.28 | $47.60 | $48.43 | $45.71 | 385,608 |
| 2019-09-10 | $46.37 | $48.75 | $46.14 | $48.73 | $45.99 | 622,852 |
| 2019-09-09 | $44.57 | $46.52 | $44.57 | $46.50 | $43.88 | 446,124 |
| 2019-09-06 | $44.61 | $44.88 | $44.21 | $44.24 | $41.75 | 250,841 |
| 2019-09-05 | $43.19 | $44.75 | $43.05 | $44.50 | $42.00 | 296,749 |
| 2019-09-04 | $42.34 | $42.55 | $41.82 | $42.55 | $40.16 | 238,925 |
| 2019-09-03 | $42.38 | $42.38 | $41.59 | $41.84 | $39.49 | 335,836 |
| 2019-08-30 | $43.09 | $43.28 | $42.53 | $42.78 | $40.37 | 207,396 |
| 2019-08-29 | $42.99 | $43.42 | $42.59 | $42.91 | $40.50 | 365,952 |
| 2019-08-28 | $41.72 | $42.76 | $41.72 | $42.65 | $40.25 | 441,477 |
| 2019-08-27 | $42.81 | $42.98 | $41.85 | $41.93 | $39.57 | 355,753 |
| 2019-08-26 | $42.09 | $42.83 | $41.82 | $42.39 | $40.01 | 322,657 |
| 2019-08-23 | $42.53 | $43.09 | $41.67 | $41.82 | $39.47 | 395,303 |
| 2019-08-22 | $42.89 | $43.14 | $42.71 | $42.84 | $40.43 | 319,173 |
| 2019-08-21 | $43.03 | $43.09 | $42.42 | $42.73 | $40.33 | 280,749 |
| 2019-08-20 | $42.64 | $43.03 | $42.33 | $42.63 | $40.23 | 286,318 |
| 2019-08-19 | $43.34 | $43.60 | $42.67 | $42.78 | $40.37 | 276,896 |
| 2019-08-16 | $42.00 | $43.22 | $42.00 | $42.87 | $40.46 | 264,587 |
| 2019-08-15 | $42.83 | $42.83 | $41.26 | $41.75 | $39.40 | 580,178 |
| 2019-08-14 | $43.48 | $43.56 | $42.72 | $42.76 | $40.35 | 455,267 |
| 2019-08-13 | $43.30 | $44.91 | $42.82 | $44.19 | $41.70 | 339,878 |
| 2019-08-12 | $44.30 | $44.69 | $43.32 | $43.66 | $41.20 | 451,900 |
| 2019-08-09 | $44.56 | $44.67 | $44.04 | $44.12 | $41.64 | 261,021 |
| 2019-08-08 | $44.08 | $44.87 | $43.98 | $44.70 | $42.19 | 244,560 |
| 2019-08-07 | $44.33 | $44.52 | $43.70 | $44.15 | $41.30 | 281,844 |
| 2019-08-06 | $44.90 | $45.15 | $44.26 | $44.87 | $41.97 | 284,949 |
| 2019-08-05 | $44.22 | $44.93 | $43.83 | $44.59 | $41.71 | 384,374 |
| 2019-08-02 | $44.89 | $45.59 | $44.73 | $45.37 | $42.44 | 328,051 |
| 2019-08-01 | $45.70 | $46.35 | $44.25 | $44.82 | $41.92 | 407,935 |
| 2019-07-31 | $45.19 | $46.64 | $45.19 | $45.97 | $43.00 | 412,694 |
| 2019-07-30 | $44.87 | $46.51 | $44.38 | $45.12 | $42.20 | 744,920 |
| 2019-07-29 | $46.53 | $47.06 | $46.18 | $46.86 | $43.83 | 372,083 |
| 2019-07-26 | $46.65 | $46.92 | $45.77 | $46.50 | $43.49 | 451,056 |
| 2019-07-25 | $47.96 | $48.42 | $46.67 | $46.73 | $43.71 | 407,081 |
| 2019-07-24 | $46.51 | $48.28 | $46.51 | $48.14 | $45.03 | 388,960 |
| 2019-07-23 | $45.05 | $47.13 | $45.00 | $46.55 | $43.54 | 520,466 |
| 2019-07-22 | $44.19 | $45.09 | $44.10 | $44.50 | $41.62 | 478,390 |
| 2019-07-19 | $44.49 | $44.86 | $44.10 | $44.11 | $41.26 | 250,973 |
| 2019-07-18 | $44.67 | $44.97 | $44.17 | $44.28 | $41.42 | 392,103 |
| 2019-07-17 | $45.03 | $45.15 | $44.51 | $44.75 | $41.86 | 339,295 |
| 2019-07-16 | $45.15 | $45.64 | $44.49 | $45.03 | $42.12 | 411,245 |
| 2019-07-15 | $45.87 | $46.06 | $45.10 | $45.48 | $42.54 | 231,143 |
| 2019-07-12 | $46.67 | $47.11 | $45.68 | $45.89 | $42.92 | 396,533 |
| 2019-07-11 | $46.40 | $46.76 | $46.21 | $46.58 | $43.57 | 164,423 |
| 2019-07-10 | $46.77 | $46.91 | $46.26 | $46.34 | $43.35 | 309,872 |
| 2019-07-09 | $47.07 | $47.33 | $46.62 | $46.83 | $43.80 | 238,307 |
| 2019-07-08 | $47.90 | $48.11 | $47.00 | $47.01 | $43.97 | 300,931 |
| 2019-07-05 | $47.97 | $48.50 | $47.77 | $47.93 | $44.83 | 161,875 |
| 2019-07-03 | $47.84 | $48.31 | $47.36 | $48.19 | $45.08 | 155,974 |
| 2019-07-02 | $47.95 | $47.95 | $47.36 | $47.75 | $44.66 | 230,732 |
| 2019-07-01 | $47.90 | $48.45 | $47.47 | $48.00 | $44.90 | 335,624 |
| 2019-06-28 | $47.72 | $48.28 | $47.30 | $47.30 | $44.24 | 391,711 |
| 2019-06-27 | $46.61 | $47.72 | $46.50 | $47.62 | $44.54 | 222,524 |
| 2019-06-26 | $45.99 | $46.54 | $45.98 | $46.37 | $43.37 | 337,721 |
| 2019-06-25 | $46.26 | $46.38 | $45.85 | $45.99 | $43.02 | 184,325 |
| 2019-06-24 | $47.00 | $47.09 | $46.11 | $46.16 | $43.18 | 223,628 |
| 2019-06-21 | $47.23 | $47.86 | $46.44 | $47.13 | $44.08 | 481,365 |
| 2019-06-20 | $46.37 | $46.78 | $46.03 | $46.72 | $43.70 | 210,203 |
| 2019-06-19 | $46.80 | $46.80 | $45.89 | $45.93 | $42.96 | 228,517 |
| 2019-06-18 | $46.07 | $46.97 | $45.98 | $46.84 | $43.81 | 318,749 |
| 2019-06-17 | $45.73 | $46.37 | $45.40 | $46.03 | $43.06 | 206,062 |
| 2019-06-14 | $45.67 | $45.91 | $45.20 | $45.79 | $42.83 | 206,407 |
| 2019-06-13 | $44.65 | $45.68 | $44.60 | $45.64 | $42.69 | 202,464 |
| 2019-06-12 | $45.14 | $45.19 | $43.60 | $44.58 | $41.70 | 355,220 |
| 2019-06-11 | $45.22 | $45.85 | $45.14 | $45.24 | $42.32 | 317,014 |
| 2019-06-10 | $44.91 | $45.45 | $44.57 | $44.92 | $42.02 | 157,740 |
| 2019-06-07 | $44.56 | $44.97 | $44.41 | $44.66 | $41.77 | 159,860 |
| 2019-06-06 | $44.56 | $44.70 | $43.77 | $44.40 | $41.53 | 281,716 |
| 2019-06-05 | $46.05 | $46.05 | $44.45 | $44.70 | $41.81 | 277,686 |
| 2019-06-04 | $44.85 | $46.32 | $44.85 | $45.97 | $43.00 | 368,430 |
| 2019-06-03 | $42.76 | $44.57 | $42.76 | $44.40 | $41.53 | 296,765 |
| 2019-05-31 | $43.63 | $43.63 | $42.54 | $42.72 | $39.96 | 478,693 |
| 2019-05-30 | $43.86 | $44.39 | $43.75 | $44.18 | $41.32 | 307,611 |
| 2019-05-29 | $43.41 | $43.85 | $42.59 | $43.76 | $40.93 | 417,728 |
| 2019-05-28 | $44.25 | $44.50 | $43.59 | $43.78 | $40.95 | 274,565 |
| 2019-05-24 | $43.95 | $44.52 | $43.75 | $44.17 | $41.32 | 370,613 |
| 2019-05-23 | $43.59 | $43.81 | $43.12 | $43.76 | $40.93 | 552,695 |
| 2019-05-22 | $44.38 | $44.38 | $43.54 | $43.90 | $41.06 | 418,372 |
| 2019-05-21 | $44.05 | $44.59 | $43.81 | $44.44 | $41.57 | 228,559 |
| 2019-05-20 | $43.85 | $44.63 | $43.77 | $43.94 | $41.10 | 282,818 |
| 2019-05-17 | $44.60 | $44.85 | $44.08 | $44.15 | $41.30 | 325,458 |
| 2019-05-16 | $45.00 | $45.41 | $44.86 | $45.20 | $41.91 | 242,240 |
| 2019-05-15 | $44.45 | $44.92 | $44.10 | $44.83 | $41.57 | 306,408 |
| 2019-05-14 | $45.01 | $45.01 | $44.54 | $44.79 | $41.53 | 273,897 |
| 2019-05-13 | $45.17 | $45.25 | $44.57 | $44.79 | $41.53 | 469,999 |
| 2019-05-10 | $45.89 | $46.18 | $45.48 | $45.97 | $42.62 | 423,684 |
| 2019-05-09 | $45.43 | $46.24 | $45.02 | $46.07 | $42.72 | 366,948 |
| 2019-05-08 | $46.02 | $46.29 | $45.64 | $45.77 | $42.44 | 350,157 |
| 2019-05-07 | $46.00 | $46.24 | $45.59 | $46.08 | $42.72 | 352,193 |
| 2019-05-06 | $45.70 | $46.63 | $45.50 | $46.34 | $42.97 | 309,663 |
| 2019-05-03 | $45.72 | $46.15 | $45.56 | $46.13 | $42.77 | 429,274 |
| 2019-05-02 | $45.20 | $45.78 | $44.86 | $45.53 | $42.21 | 557,538 |
| 2019-05-01 | $46.06 | $46.07 | $45.36 | $45.36 | $42.06 | 424,275 |
| 2019-04-30 | $46.39 | $46.49 | $45.78 | $45.92 | $42.58 | 342,660 |
| 2019-04-29 | $46.49 | $46.85 | $46.05 | $46.22 | $42.85 | 456,890 |
| 2019-04-26 | $46.07 | $46.94 | $45.81 | $46.63 | $43.23 | 539,279 |
| 2019-04-25 | $44.80 | $46.58 | $44.02 | $46.17 | $42.81 | 852,150 |
| 2019-04-24 | $45.58 | $46.85 | $45.23 | $46.08 | $42.72 | 663,961 |
| 2019-04-23 | $44.65 | $45.73 | $44.44 | $45.49 | $42.18 | 372,686 |
| 2019-04-22 | $45.90 | $46.12 | $44.51 | $44.61 | $41.36 | 323,815 |
| 2019-04-18 | $45.80 | $45.98 | $45.21 | $45.89 | $42.55 | 309,880 |
| 2019-04-17 | $46.62 | $46.88 | $45.64 | $45.74 | $42.41 | 429,292 |
| 2019-04-16 | $45.63 | $46.62 | $45.49 | $46.60 | $43.21 | 348,864 |
| 2019-04-15 | $45.91 | $45.98 | $45.40 | $45.66 | $42.34 | 419,080 |
| 2019-04-12 | $45.51 | $46.20 | $45.49 | $45.99 | $42.64 | 462,244 |
| 2019-04-11 | $45.61 | $45.66 | $44.94 | $45.20 | $41.91 | 393,673 |
| 2019-04-10 | $44.70 | $45.56 | $44.19 | $45.50 | $42.19 | 280,982 |
| 2019-04-09 | $44.94 | $45.04 | $44.55 | $44.70 | $41.45 | 290,041 |
| 2019-04-08 | $44.32 | $45.41 | $44.19 | $45.12 | $41.83 | 337,990 |
| 2019-04-05 | $45.61 | $45.76 | $44.30 | $44.42 | $41.19 | 627,529 |
| 2019-04-04 | $45.33 | $45.97 | $45.30 | $45.74 | $42.41 | 373,875 |
| 2019-04-03 | $45.29 | $45.92 | $45.01 | $45.39 | $42.08 | 633,325 |
| 2019-04-02 | $44.81 | $45.29 | $44.60 | $45.06 | $41.78 | 424,425 |
| 2019-04-01 | $45.00 | $45.29 | $44.54 | $44.73 | $41.47 | 538,609 |
| 2019-03-29 | $44.54 | $44.94 | $44.22 | $44.65 | $41.40 | 471,644 |
| 2019-03-28 | $44.13 | $44.87 | $43.78 | $44.18 | $40.96 | 539,953 |
| 2019-03-27 | $43.25 | $44.06 | $43.11 | $43.95 | $40.75 | 322,703 |
| 2019-03-26 | $42.82 | $43.42 | $42.51 | $43.26 | $40.11 | 465,498 |
| 2019-03-25 | $42.59 | $43.15 | $42.12 | $42.63 | $39.53 | 453,463 |
| 2019-03-22 | $43.54 | $43.54 | $42.55 | $42.59 | $39.49 | 433,747 |
| 2019-03-21 | $42.52 | $43.61 | $42.29 | $43.60 | $40.43 | 328,617 |
| 2019-03-20 | $42.94 | $43.14 | $42.25 | $42.62 | $39.52 | 294,763 |
| 2019-03-19 | $43.60 | $43.73 | $42.89 | $43.01 | $39.88 | 444,812 |
| 2019-03-18 | $43.05 | $43.43 | $42.67 | $43.35 | $40.19 | 386,542 |
| 2019-03-15 | $42.63 | $43.20 | $42.50 | $42.87 | $39.75 | 1,362,290 |
| 2019-03-14 | $42.22 | $42.77 | $42.17 | $42.63 | $39.53 | 467,496 |
| 2019-03-13 | $42.47 | $42.98 | $42.37 | $42.39 | $39.30 | 420,380 |
| 2019-03-12 | $42.33 | $42.61 | $42.06 | $42.38 | $39.29 | 398,194 |
| 2019-03-11 | $42.24 | $42.51 | $41.59 | $42.24 | $39.16 | 610,668 |
| 2019-03-08 | $41.90 | $42.22 | $41.63 | $42.05 | $38.99 | 442,809 |
| 2019-03-07 | $43.12 | $43.12 | $41.99 | $42.25 | $39.17 | 657,869 |
| 2019-03-06 | $43.82 | $44.18 | $42.95 | $43.28 | $40.13 | 661,697 |
| 2019-03-05 | $43.33 | $44.16 | $42.75 | $43.78 | $40.59 | 459,032 |
| 2019-03-04 | $44.21 | $44.27 | $43.22 | $43.35 | $40.19 | 395,900 |
| 2019-03-01 | $44.72 | $45.38 | $43.65 | $44.19 | $40.97 | 592,952 |
| 2019-02-28 | $44.15 | $44.63 | $43.72 | $44.44 | $41.20 | 508,184 |
| 2019-02-27 | $44.17 | $44.69 | $43.97 | $44.18 | $40.96 | 559,781 |
| 2019-02-26 | $43.66 | $44.41 | $43.16 | $44.09 | $40.88 | 620,754 |
| 2019-02-25 | $43.88 | $44.20 | $43.48 | $43.52 | $40.35 | 447,494 |
| 2019-02-22 | $43.73 | $44.09 | $43.52 | $43.74 | $40.56 | 263,598 |
| 2019-02-21 | $44.69 | $44.75 | $43.67 | $43.73 | $40.55 | 269,259 |
| 2019-02-20 | $43.74 | $44.84 | $43.74 | $44.61 | $41.36 | 590,309 |
| 2019-02-19 | $43.62 | $44.11 | $43.23 | $43.82 | $40.63 | 414,597 |
| 2019-02-15 | $43.52 | $44.45 | $43.39 | $44.15 | $40.94 | 644,556 |
| 2019-02-14 | $42.93 | $43.60 | $42.51 | $43.27 | $40.12 | 515,830 |
| 2019-02-13 | $44.07 | $44.51 | $42.89 | $43.19 | $40.05 | 679,835 |
| 2019-02-12 | $42.07 | $43.59 | $42.07 | $43.55 | $40.38 | 530,975 |
| 2019-02-11 | $41.90 | $42.56 | $41.73 | $41.97 | $38.91 | 738,346 |
| 2019-02-08 | $43.20 | $44.19 | $41.89 | $42.05 | $38.99 | 976,671 |
| 2019-02-07 | $47.20 | $47.49 | $43.09 | $43.87 | $40.31 | 1,117,170 |
| 2019-02-06 | $48.13 | $48.55 | $47.54 | $47.64 | $43.78 | 479,464 |
| 2019-02-05 | $47.60 | $48.16 | $47.42 | $48.13 | $44.23 | 530,758 |
| 2019-02-04 | $47.47 | $47.80 | $46.92 | $47.64 | $43.78 | 422,286 |
| 2019-02-01 | $46.96 | $47.56 | $46.90 | $47.44 | $43.59 | 627,196 |
| 2019-01-31 | $46.45 | $47.06 | $46.01 | $46.88 | $43.08 | 350,982 |
| 2019-01-30 | $46.28 | $46.70 | $45.85 | $46.59 | $42.81 | 303,201 |
| 2019-01-29 | $46.48 | $46.77 | $46.08 | $46.18 | $42.43 | 207,573 |
| 2019-01-28 | $46.20 | $46.60 | $45.68 | $46.49 | $42.72 | 344,170 |
| 2019-01-25 | $46.38 | $46.63 | $45.99 | $46.58 | $42.80 | 396,824 |
| 2019-01-24 | $45.89 | $46.21 | $45.57 | $45.99 | $42.26 | 269,562 |
| 2019-01-23 | $46.80 | $47.11 | $45.61 | $45.83 | $42.11 | 434,026 |
| 2019-01-22 | $47.23 | $47.48 | $46.05 | $46.66 | $42.88 | 499,845 |
| 2019-01-18 | $46.78 | $47.57 | $46.62 | $47.53 | $43.67 | 387,003 |
| 2019-01-17 | $45.74 | $46.91 | $45.52 | $46.55 | $42.77 | 390,468 |
| 2019-01-16 | $45.07 | $46.31 | $44.86 | $45.87 | $42.15 | 315,251 |
| 2019-01-15 | $45.47 | $45.51 | $44.63 | $45.30 | $41.63 | 295,966 |
| 2019-01-14 | $45.22 | $46.07 | $45.15 | $45.56 | $41.86 | 481,367 |
| 2019-01-11 | $45.17 | $45.94 | $44.97 | $45.61 | $41.91 | 401,918 |
| 2019-01-10 | $45.14 | $45.38 | $44.13 | $45.12 | $41.46 | 287,581 |
| 2019-01-09 | $45.14 | $45.76 | $44.90 | $45.42 | $41.74 | 570,901 |
| 2019-01-08 | $44.73 | $45.00 | $44.13 | $44.77 | $41.14 | 540,959 |
| 2019-01-07 | $43.14 | $44.26 | $42.81 | $43.93 | $40.37 | 509,291 |
| 2019-01-04 | $41.88 | $43.00 | $41.57 | $42.82 | $39.35 | 633,029 |
| 2019-01-03 | $40.85 | $41.62 | $40.61 | $41.45 | $38.09 | 474,335 |
| 2019-01-02 | $39.95 | $41.17 | $39.93 | $41.03 | $37.70 | 528,725 |
| 2018-12-31 | $39.91 | $40.41 | $39.45 | $40.32 | $37.05 | 351,458 |
| 2018-12-28 | $40.14 | $40.72 | $39.54 | $39.97 | $36.73 | 308,250 |
| 2018-12-27 | $39.60 | $40.05 | $38.95 | $40.05 | $36.80 | 337,419 |
| 2018-12-26 | $39.06 | $40.00 | $38.55 | $39.98 | $36.74 | 334,334 |
| 2018-12-24 | $38.90 | $39.53 | $38.53 | $38.97 | $35.81 | 227,888 |
| 2018-12-21 | $39.56 | $40.72 | $39.03 | $39.07 | $35.90 | 683,723 |
| 2018-12-20 | $38.72 | $39.62 | $38.59 | $39.46 | $36.26 | 593,021 |
| 2018-12-19 | $39.55 | $40.39 | $38.80 | $38.83 | $35.68 | 366,895 |
| 2018-12-18 | $40.00 | $40.66 | $39.38 | $39.55 | $36.34 | 332,196 |
| 2018-12-17 | $38.63 | $40.16 | $38.56 | $39.63 | $36.42 | 546,839 |
| 2018-12-14 | $38.69 | $39.58 | $38.49 | $38.86 | $35.71 | 280,963 |
| 2018-12-13 | $39.47 | $39.89 | $38.76 | $38.77 | $35.63 | 377,717 |
| 2018-12-12 | $39.47 | $40.44 | $39.47 | $39.55 | $36.34 | 440,501 |
| 2018-12-11 | $39.95 | $40.55 | $38.93 | $39.22 | $36.04 | 426,911 |
| 2018-12-10 | $40.18 | $40.37 | $38.68 | $39.42 | $36.22 | 554,273 |
| 2018-12-07 | $41.85 | $42.33 | $40.14 | $40.37 | $37.10 | 357,832 |
| 2018-12-06 | $41.65 | $42.03 | $40.82 | $41.92 | $38.52 | 506,916 |
| 2018-12-04 | $43.74 | $44.02 | $41.52 | $42.10 | $38.68 | 489,248 |
| 2018-12-03 | $44.09 | $44.39 | $43.67 | $43.80 | $40.25 | 397,119 |
| 2018-11-30 | $43.28 | $43.69 | $43.14 | $43.60 | $40.06 | 310,762 |
| 2018-11-29 | $44.57 | $44.65 | $43.35 | $43.38 | $39.86 | 317,067 |
| 2018-11-28 | $44.22 | $44.75 | $43.15 | $44.71 | $41.08 | 397,585 |
| 2018-11-27 | $44.40 | $44.99 | $44.05 | $44.27 | $40.68 | 284,028 |
| 2018-11-26 | $44.51 | $45.15 | $44.02 | $44.65 | $41.03 | 370,146 |
| 2018-11-23 | $43.02 | $44.53 | $43.02 | $44.17 | $40.59 | 181,862 |
| 2018-11-21 | $42.48 | $43.86 | $42.48 | $43.22 | $39.71 | 499,324 |
| 2018-11-20 | $42.62 | $43.63 | $42.20 | $42.31 | $38.88 | 486,362 |
| 2018-11-19 | $43.05 | $43.74 | $42.93 | $43.04 | $39.55 | 355,545 |
| 2018-11-16 | $43.25 | $43.25 | $42.52 | $42.95 | $39.47 | 383,049 |
| 2018-11-15 | $43.68 | $43.78 | $42.50 | $43.60 | $40.06 | 552,116 |
| 2018-11-14 | $44.06 | $44.70 | $43.93 | $44.07 | $40.50 | 392,340 |
| 2018-11-13 | $44.11 | $44.74 | $43.69 | $43.73 | $40.18 | 232,098 |
| 2018-11-12 | $44.13 | $44.73 | $43.88 | $43.99 | $40.42 | 300,200 |
| 2018-11-09 | $44.78 | $45.11 | $43.72 | $44.12 | $40.54 | 244,243 |
| 2018-11-08 | $44.51 | $45.25 | $44.41 | $44.97 | $41.32 | 198,376 |
| 2018-11-07 | $45.08 | $45.55 | $44.06 | $45.07 | $41.08 | 356,508 |
| 2018-11-06 | $44.46 | $44.90 | $44.21 | $44.89 | $40.91 | 304,411 |
| 2018-11-05 | $45.17 | $45.30 | $44.12 | $44.51 | $40.57 | 374,430 |
| 2018-11-02 | $45.94 | $46.22 | $44.93 | $45.17 | $41.17 | 360,869 |
| 2018-11-01 | $44.61 | $45.75 | $44.37 | $45.51 | $41.48 | 382,886 |
| 2018-10-31 | $45.72 | $46.00 | $44.13 | $44.38 | $40.45 | 570,929 |
| 2018-10-30 | $45.19 | $45.75 | $44.83 | $45.20 | $41.19 | 668,936 |
| 2018-10-29 | $46.53 | $47.07 | $44.65 | $45.17 | $41.17 | 674,548 |
| 2018-10-26 | $45.32 | $46.42 | $44.88 | $45.76 | $41.70 | 610,160 |
| 2018-10-25 | $45.26 | $47.88 | $44.41 | $45.98 | $41.91 | 1,040,381 |
| 2018-10-24 | $45.59 | $46.96 | $45.59 | $46.14 | $42.05 | 1,147,074 |
| 2018-10-23 | $42.94 | $45.96 | $42.94 | $45.60 | $41.56 | 1,025,844 |
| 2018-10-22 | $43.22 | $44.00 | $43.10 | $43.61 | $39.75 | 442,801 |
| 2018-10-19 | $42.72 | $43.23 | $42.50 | $43.09 | $39.27 | 397,020 |
| 2018-10-18 | $43.99 | $44.18 | $42.63 | $42.71 | $38.93 | 430,107 |
| 2018-10-17 | $44.78 | $44.88 | $43.51 | $44.08 | $40.17 | 551,665 |
| 2018-10-16 | $44.31 | $45.05 | $43.55 | $44.97 | $40.98 | 313,229 |
| 2018-10-15 | $43.86 | $44.32 | $43.67 | $43.91 | $40.02 | 371,259 |
| 2018-10-12 | $44.66 | $44.75 | $42.60 | $43.81 | $39.93 | 689,844 |
| 2018-10-11 | $44.56 | $45.18 | $43.84 | $43.98 | $40.08 | 491,811 |
| 2018-10-10 | $45.48 | $45.74 | $44.52 | $44.56 | $40.61 | 335,727 |
| 2018-10-09 | $45.73 | $45.93 | $45.36 | $45.54 | $41.50 | 395,893 |
| 2018-10-08 | $45.38 | $45.96 | $45.12 | $45.83 | $41.77 | 338,398 |
| 2018-10-05 | $46.13 | $46.66 | $45.14 | $45.51 | $41.48 | 323,109 |
| 2018-10-04 | $46.66 | $46.90 | $45.82 | $46.16 | $42.07 | 463,931 |
| 2018-10-03 | $47.67 | $47.70 | $46.71 | $46.90 | $42.74 | 511,676 |
| 2018-10-02 | $47.59 | $47.86 | $47.17 | $47.41 | $43.21 | 479,078 |
| 2018-10-01 | $47.82 | $48.58 | $47.37 | $47.77 | $43.54 | 410,451 |
| 2018-09-28 | $48.15 | $48.20 | $47.34 | $47.39 | $43.19 | 432,920 |
| 2018-09-27 | $48.89 | $49.05 | $48.11 | $48.24 | $43.97 | 354,009 |
| 2018-09-26 | $49.11 | $49.21 | $48.62 | $48.73 | $44.41 | 566,423 |
| 2018-09-25 | $49.75 | $49.81 | $48.60 | $48.95 | $44.61 | 631,875 |
| 2018-09-24 | $50.25 | $50.38 | $49.17 | $49.58 | $45.19 | 416,542 |
| 2018-09-21 | $51.38 | $51.44 | $50.02 | $50.35 | $45.89 | 933,563 |
| 2018-09-20 | $51.77 | $52.56 | $51.67 | $52.46 | $47.81 | 389,555 |
| 2018-09-19 | $51.77 | $52.30 | $51.55 | $51.62 | $47.05 | 311,073 |
| 2018-09-18 | $51.79 | $52.51 | $51.50 | $51.70 | $47.12 | 499,938 |
| 2018-09-17 | $53.34 | $53.63 | $51.93 | $51.95 | $47.35 | 224,997 |
| 2018-09-14 | $52.68 | $53.43 | $52.36 | $53.34 | $48.61 | 207,083 |
| 2018-09-13 | $52.35 | $52.62 | $52.10 | $52.54 | $47.88 | 183,313 |
| 2018-09-12 | $52.14 | $52.37 | $51.80 | $52.18 | $47.56 | 299,567 |
| 2018-09-11 | $52.00 | $52.34 | $51.70 | $52.20 | $47.57 | 224,837 |
| 2018-09-10 | $52.14 | $52.78 | $51.85 | $52.07 | $47.46 | 263,932 |
| 2018-09-07 | $51.83 | $52.40 | $51.15 | $51.64 | $47.06 | 216,842 |
| 2018-09-06 | $52.63 | $52.74 | $51.93 | $51.99 | $47.38 | 164,981 |
| 2018-09-05 | $52.73 | $53.18 | $52.38 | $52.58 | $47.92 | 222,610 |
| 2018-09-04 | $52.63 | $53.05 | $52.18 | $52.87 | $48.18 | 329,458 |
| 2018-08-31 | $52.43 | $52.74 | $52.36 | $52.63 | $47.97 | 260,561 |
| 2018-08-30 | $53.06 | $53.14 | $52.44 | $52.56 | $47.90 | 218,265 |
| 2018-08-29 | $53.58 | $53.69 | $53.00 | $53.22 | $48.50 | 222,697 |
| 2018-08-28 | $53.46 | $53.84 | $53.07 | $53.61 | $48.86 | 257,280 |
| 2018-08-27 | $52.70 | $53.44 | $52.56 | $53.24 | $48.52 | 290,011 |
| 2018-08-24 | $52.66 | $52.97 | $51.95 | $52.33 | $47.69 | 415,297 |
| 2018-08-23 | $52.50 | $52.55 | $51.47 | $51.97 | $47.36 | 383,859 |
| 2018-08-22 | $53.22 | $53.38 | $52.43 | $52.50 | $47.85 | 380,206 |
| 2018-08-21 | $52.68 | $53.21 | $52.57 | $53.04 | $48.34 | 332,195 |
| 2018-08-20 | $51.98 | $52.56 | $51.97 | $52.41 | $47.77 | 261,995 |
| 2018-08-17 | $51.25 | $52.23 | $51.02 | $51.89 | $47.29 | 231,130 |
| 2018-08-16 | $51.36 | $51.81 | $51.10 | $51.24 | $46.70 | 225,987 |
| 2018-08-15 | $50.90 | $51.09 | $50.19 | $50.95 | $46.43 | 258,354 |
| 2018-08-14 | $50.39 | $51.17 | $50.39 | $51.07 | $46.54 | 242,885 |
| 2018-08-13 | $50.63 | $50.68 | $49.80 | $50.18 | $45.73 | 246,390 |
| 2018-08-10 | $50.73 | $50.96 | $50.23 | $50.56 | $46.08 | 164,675 |
| 2018-08-09 | $51.54 | $51.79 | $51.07 | $51.19 | $46.65 | 359,413 |
| 2018-08-08 | $52.44 | $52.44 | $51.60 | $51.81 | $46.89 | 301,237 |
| 2018-08-07 | $52.55 | $53.14 | $52.39 | $52.53 | $47.54 | 285,239 |
| 2018-08-06 | $51.56 | $52.67 | $51.35 | $52.24 | $47.28 | 255,379 |
| 2018-08-03 | $51.18 | $51.67 | $51.14 | $51.48 | $46.59 | 277,455 |
| 2018-08-02 | $51.10 | $51.76 | $50.81 | $50.93 | $46.09 | 424,610 |
| 2018-08-01 | $52.15 | $52.50 | $50.85 | $51.34 | $46.46 | 538,647 |
| 2018-07-31 | $51.93 | $52.39 | $51.75 | $52.20 | $47.24 | 725,958 |
| 2018-07-30 | $51.19 | $52.08 | $51.00 | $51.85 | $46.93 | 609,013 |
| 2018-07-27 | $50.64 | $51.45 | $50.64 | $50.99 | $46.15 | 484,015 |
| 2018-07-26 | $49.81 | $52.46 | $49.23 | $50.36 | $45.58 | 1,018,002 |
| 2018-07-25 | $47.81 | $48.44 | $47.09 | $48.27 | $43.69 | 807,598 |
| 2018-07-24 | $49.63 | $50.00 | $48.32 | $48.52 | $43.91 | 555,896 |
| 2018-07-23 | $48.89 | $49.35 | $48.66 | $49.22 | $44.55 | 194,842 |
| 2018-07-20 | $49.27 | $49.34 | $48.70 | $48.90 | $44.26 | 266,774 |
| 2018-07-19 | $48.98 | $49.57 | $48.84 | $49.33 | $44.64 | 373,364 |
| 2018-07-18 | $48.24 | $49.02 | $46.62 | $48.97 | $44.32 | 789,404 |
| 2018-07-17 | $48.61 | $49.32 | $48.55 | $49.21 | $44.54 | 520,550 |
| 2018-07-16 | $48.82 | $49.33 | $48.32 | $48.71 | $44.08 | 358,346 |
| 2018-07-13 | $48.60 | $49.30 | $48.39 | $48.68 | $44.06 | 281,854 |
| 2018-07-12 | $48.88 | $48.88 | $47.46 | $48.37 | $43.78 | 551,366 |
| 2018-07-11 | $49.12 | $49.12 | $48.18 | $48.62 | $44.00 | 293,981 |
| 2018-07-10 | $50.75 | $50.97 | $48.78 | $49.44 | $44.74 | 395,324 |
| 2018-07-09 | $49.87 | $50.63 | $49.77 | $50.39 | $45.60 | 299,160 |
| 2018-07-06 | $49.15 | $49.84 | $48.88 | $49.60 | $44.89 | 269,484 |
| 2018-07-05 | $48.34 | $49.36 | $48.34 | $49.24 | $44.56 | 703,216 |
| 2018-07-03 | $47.42 | $48.17 | $47.21 | $47.45 | $42.94 | 169,527 |
| 2018-07-02 | $46.62 | $47.30 | $46.32 | $47.23 | $42.74 | 221,349 |
| 2018-06-29 | $48.03 | $48.20 | $46.82 | $46.85 | $42.40 | 265,589 |
| 2018-06-28 | $47.54 | $47.92 | $47.03 | $47.71 | $43.18 | 296,574 |
| 2018-06-27 | $48.55 | $48.68 | $47.62 | $47.63 | $43.11 | 398,234 |
| 2018-06-26 | $48.41 | $48.58 | $48.01 | $48.53 | $43.92 | 317,214 |
| 2018-06-25 | $49.97 | $49.97 | $47.80 | $48.42 | $43.82 | 683,270 |
| 2018-06-22 | $51.60 | $51.84 | $49.91 | $50.19 | $45.42 | 687,715 |
| 2018-06-21 | $51.26 | $51.37 | $50.63 | $50.88 | $46.05 | 261,519 |
| 2018-06-20 | $51.56 | $51.85 | $50.98 | $51.41 | $46.53 | 156,794 |
| 2018-06-19 | $50.55 | $51.34 | $50.54 | $51.12 | $46.26 | 206,373 |
| 2018-06-18 | $50.24 | $51.32 | $50.24 | $50.99 | $46.15 | 288,859 |
| 2018-06-15 | $50.25 | $50.96 | $50.12 | $50.68 | $45.87 | 290,410 |
| 2018-06-14 | $50.30 | $50.60 | $50.03 | $50.41 | $45.62 | 215,424 |
| 2018-06-13 | $50.83 | $50.83 | $49.98 | $50.16 | $45.40 | 280,975 |
| 2018-06-12 | $51.41 | $51.41 | $50.66 | $50.80 | $45.97 | 237,879 |
| 2018-06-11 | $50.91 | $51.38 | $50.80 | $50.90 | $46.07 | 256,609 |
| 2018-06-08 | $50.17 | $50.88 | $49.98 | $50.77 | $45.95 | 371,632 |
| 2018-06-07 | $50.74 | $51.74 | $49.99 | $50.22 | $45.45 | 385,216 |
| 2018-06-06 | $50.21 | $50.76 | $49.77 | $50.59 | $45.78 | 225,858 |
| 2018-06-05 | $48.88 | $50.02 | $48.70 | $49.92 | $45.18 | 454,435 |
| 2018-06-04 | $48.72 | $49.18 | $48.65 | $48.96 | $44.31 | 207,099 |
| 2018-06-01 | $48.35 | $49.38 | $48.28 | $48.60 | $43.98 | 259,793 |
| 2018-05-31 | $48.63 | $48.64 | $47.98 | $48.15 | $43.58 | 247,617 |
| 2018-05-30 | $48.37 | $48.92 | $48.10 | $48.43 | $43.83 | 319,298 |
| 2018-05-29 | $47.82 | $48.38 | $47.59 | $47.98 | $43.42 | 297,525 |
| 2018-05-25 | $48.03 | $48.51 | $48.01 | $48.26 | $43.68 | 152,117 |
| 2018-05-24 | $47.75 | $48.39 | $47.53 | $48.28 | $43.69 | 357,948 |
| 2018-05-23 | $47.71 | $48.50 | $47.55 | $47.88 | $43.33 | 252,166 |
| 2018-05-22 | $49.04 | $49.30 | $47.74 | $47.80 | $43.26 | 278,772 |
| 2018-05-21 | $48.30 | $48.53 | $48.07 | $48.47 | $43.87 | 195,384 |
| 2018-05-18 | $48.40 | $48.55 | $47.62 | $48.00 | $43.44 | 242,878 |
| 2018-05-17 | $48.49 | $49.68 | $48.39 | $48.63 | $43.69 | 451,152 |
| 2018-05-16 | $47.80 | $48.93 | $47.78 | $48.49 | $43.57 | 482,805 |
| 2018-05-15 | $47.30 | $47.74 | $47.02 | $47.58 | $42.75 | 350,218 |
| 2018-05-14 | $47.23 | $47.82 | $47.13 | $47.49 | $42.67 | 249,027 |
| 2018-05-11 | $46.71 | $47.17 | $46.34 | $47.10 | $42.32 | 155,318 |
| 2018-05-10 | $46.62 | $47.00 | $46.17 | $46.80 | $42.05 | 358,782 |
| 2018-05-09 | $47.03 | $47.31 | $45.82 | $46.45 | $41.73 | 311,472 |
| 2018-05-08 | $46.92 | $47.59 | $46.69 | $46.88 | $42.12 | 297,230 |
| 2018-05-07 | $46.85 | $47.24 | $46.23 | $46.97 | $42.20 | 288,437 |
| 2018-05-04 | $46.08 | $47.14 | $45.99 | $46.84 | $42.08 | 346,894 |
| 2018-05-03 | $46.25 | $46.73 | $45.89 | $46.28 | $41.58 | 494,171 |
| 2018-05-02 | $45.78 | $46.83 | $45.44 | $46.47 | $41.75 | 432,785 |
| 2018-05-01 | $44.94 | $46.05 | $44.22 | $45.89 | $41.23 | 338,727 |
| 2018-04-30 | $46.02 | $46.11 | $45.01 | $45.10 | $40.52 | 482,008 |
| 2018-04-27 | $45.70 | $46.21 | $45.58 | $45.90 | $41.24 | 512,193 |
| 2018-04-26 | $47.33 | $47.64 | $45.20 | $45.67 | $41.03 | 575,536 |
| 2018-04-25 | $45.43 | $46.78 | $44.11 | $46.40 | $41.69 | 932,820 |
| 2018-04-24 | $45.26 | $45.83 | $44.42 | $44.56 | $40.04 | 514,659 |
| 2018-04-23 | $44.03 | $44.96 | $43.90 | $44.96 | $40.40 | 448,888 |
| 2018-04-20 | $44.23 | $44.36 | $43.46 | $43.90 | $39.44 | 448,202 |
| 2018-04-19 | $44.72 | $45.20 | $43.75 | $44.16 | $39.68 | 496,671 |
| 2018-04-18 | $44.70 | $45.45 | $44.67 | $44.72 | $40.18 | 268,528 |
| 2018-04-17 | $44.84 | $44.87 | $44.21 | $44.53 | $40.01 | 266,334 |
| 2018-04-16 | $43.49 | $44.49 | $43.08 | $44.15 | $39.67 | 259,445 |
| 2018-04-13 | $43.62 | $43.62 | $42.85 | $43.20 | $38.81 | 298,419 |
| 2018-04-12 | $43.32 | $43.53 | $43.02 | $43.33 | $38.93 | 174,872 |
| 2018-04-11 | $43.83 | $44.02 | $42.88 | $43.12 | $38.74 | 438,393 |
| 2018-04-10 | $43.42 | $44.56 | $43.15 | $44.33 | $39.83 | 461,969 |
| 2018-04-09 | $43.26 | $43.52 | $42.71 | $42.73 | $38.39 | 346,686 |
| 2018-04-06 | $43.89 | $44.22 | $42.53 | $42.99 | $38.63 | 272,314 |
| 2018-04-05 | $44.25 | $44.27 | $43.46 | $44.17 | $39.69 | 707,974 |
| 2018-04-04 | $42.39 | $44.13 | $42.29 | $43.99 | $39.52 | 653,491 |
| 2018-04-03 | $42.44 | $43.65 | $42.44 | $43.39 | $38.98 | 767,252 |
| 2018-04-02 | $44.01 | $44.32 | $41.74 | $42.15 | $37.87 | 466,110 |
| 2018-03-29 | $43.27 | $44.50 | $43.27 | $44.33 | $39.83 | 521,384 |
| 2018-03-28 | $42.75 | $43.78 | $42.53 | $43.05 | $38.68 | 651,346 |
| 2018-03-27 | $44.31 | $44.36 | $42.43 | $42.60 | $38.27 | 695,093 |
| 2018-03-26 | $43.84 | $44.43 | $43.67 | $44.13 | $39.65 | 734,139 |
| 2018-03-23 | $43.82 | $44.14 | $43.03 | $43.04 | $38.67 | 342,090 |
| 2018-03-22 | $44.17 | $44.72 | $43.58 | $43.59 | $39.16 | 413,674 |
| 2018-03-21 | $44.35 | $45.24 | $44.34 | $44.61 | $40.08 | 429,343 |
| 2018-03-20 | $45.07 | $45.07 | $43.16 | $44.27 | $39.78 | 803,719 |
| 2018-03-19 | $45.99 | $46.43 | $45.05 | $45.50 | $40.88 | 480,196 |
| 2018-03-16 | $45.71 | $47.08 | $45.69 | $46.13 | $41.45 | 517,724 |
| 2018-03-15 | $47.02 | $47.06 | $45.69 | $45.80 | $41.15 | 628,960 |
| 2018-03-14 | $47.85 | $47.85 | $46.84 | $46.93 | $42.17 | 398,091 |
| 2018-03-13 | $47.25 | $47.69 | $46.74 | $46.91 | $42.15 | 335,820 |
| 2018-03-12 | $47.48 | $47.80 | $46.90 | $46.98 | $42.21 | 257,479 |
| 2018-03-09 | $46.40 | $47.63 | $46.17 | $47.44 | $42.62 | 345,053 |
| 2018-03-08 | $46.70 | $46.87 | $45.84 | $45.99 | $41.32 | 260,513 |
| 2018-03-07 | $46.35 | $47.01 | $45.96 | $46.43 | $41.72 | 299,030 |
| 2018-03-06 | $46.18 | $47.07 | $45.69 | $46.91 | $42.15 | 437,772 |
| 2018-03-05 | $44.70 | $46.03 | $44.41 | $45.89 | $41.23 | 360,538 |
| 2018-03-02 | $44.42 | $45.27 | $43.75 | $45.08 | $40.50 | 366,932 |
| 2018-03-01 | $45.70 | $46.33 | $44.84 | $45.03 | $40.46 | 527,320 |
| 2018-02-28 | $47.31 | $47.57 | $45.77 | $45.80 | $41.15 | 452,250 |
| 2018-02-27 | $48.20 | $48.66 | $47.20 | $47.31 | $42.51 | 671,287 |
| 2018-02-26 | $47.95 | $48.12 | $47.36 | $48.04 | $43.16 | 522,826 |
| 2018-02-23 | $47.02 | $47.76 | $46.88 | $47.69 | $42.85 | 396,742 |
| 2018-02-22 | $47.48 | $47.80 | $46.70 | $46.81 | $42.06 | 506,117 |
| 2018-02-21 | $47.58 | $48.23 | $47.17 | $47.35 | $42.54 | 669,815 |
| 2018-02-20 | $47.88 | $48.32 | $47.08 | $47.15 | $42.36 | 461,102 |
| 2018-02-16 | $47.90 | $48.82 | $47.85 | $48.13 | $43.24 | 379,106 |
| 2018-02-15 | $48.55 | $48.92 | $47.30 | $48.00 | $43.13 | 518,146 |
| 2018-02-14 | $47.56 | $48.81 | $47.48 | $48.31 | $43.40 | 622,230 |
| 2018-02-13 | $49.14 | $49.26 | $47.84 | $48.07 | $43.19 | 464,366 |
| 2018-02-12 | $48.85 | $49.62 | $48.13 | $49.18 | $44.19 | 416,337 |
| 2018-02-09 | $48.78 | $49.29 | $46.76 | $48.44 | $43.52 | 701,836 |
| 2018-02-08 | $49.50 | $49.81 | $47.73 | $48.25 | $43.05 | 926,615 |
| 2018-02-07 | $48.60 | $49.46 | $48.11 | $48.74 | $43.49 | 744,650 |
| 2018-02-06 | $46.79 | $49.40 | $46.60 | $48.89 | $43.62 | 910,974 |
| 2018-02-05 | $50.16 | $51.10 | $47.74 | $47.78 | $42.63 | 1,247,587 |
| 2018-02-02 | $52.16 | $52.51 | $50.70 | $50.87 | $45.39 | 570,685 |
| 2018-02-01 | $51.93 | $52.93 | $51.19 | $52.48 | $46.82 | 487,055 |
| 2018-01-31 | $53.22 | $53.54 | $51.60 | $52.19 | $46.56 | 676,349 |
| 2018-01-30 | $53.11 | $53.48 | $52.26 | $52.81 | $47.12 | 375,666 |
| 2018-01-29 | $54.45 | $54.83 | $53.27 | $53.34 | $47.59 | 485,050 |
| 2018-01-26 | $53.98 | $54.61 | $53.34 | $54.55 | $48.67 | 279,651 |
| 2018-01-25 | $53.97 | $54.00 | $52.98 | $53.84 | $48.04 | 351,156 |
| 2018-01-24 | $53.69 | $54.19 | $53.09 | $53.90 | $48.09 | 556,766 |
| 2018-01-23 | $53.80 | $53.80 | $52.87 | $53.50 | $47.73 | 299,404 |
| 2018-01-22 | $53.08 | $53.83 | $52.82 | $53.80 | $48.00 | 455,260 |
| 2018-01-19 | $51.88 | $53.17 | $51.50 | $53.16 | $47.43 | 353,953 |
| 2018-01-18 | $52.45 | $52.51 | $51.58 | $51.81 | $46.23 | 516,945 |
| 2018-01-17 | $52.67 | $53.00 | $52.02 | $52.36 | $46.72 | 636,519 |
| 2018-01-16 | $53.95 | $53.95 | $51.78 | $52.25 | $46.62 | 630,895 |
| 2018-01-12 | $52.28 | $53.52 | $52.28 | $53.31 | $47.56 | 579,995 |
| 2018-01-11 | $50.94 | $52.51 | $50.73 | $52.26 | $46.63 | 349,990 |
| 2018-01-10 | $50.60 | $51.30 | $50.11 | $50.84 | $45.36 | 632,941 |
| 2018-01-09 | $51.29 | $51.29 | $50.47 | $50.77 | $45.30 | 535,959 |
| 2018-01-08 | $49.96 | $51.31 | $49.81 | $51.13 | $45.62 | 638,131 |
| 2018-01-05 | $48.61 | $49.88 | $48.33 | $49.78 | $44.41 | 565,698 |
| 2018-01-04 | $48.38 | $48.73 | $47.58 | $48.52 | $43.29 | 433,130 |
| 2018-01-03 | $48.02 | $48.35 | $47.27 | $48.21 | $43.01 | 506,097 |
| 2018-01-02 | $47.98 | $48.13 | $47.43 | $47.84 | $42.68 | 561,561 |
| 2017-12-29 | $47.95 | $48.16 | $47.77 | $47.85 | $42.69 | 307,139 |
| 2017-12-28 | $47.90 | $48.04 | $47.53 | $47.93 | $42.76 | 177,521 |
| 2017-12-27 | $48.34 | $48.34 | $47.73 | $47.88 | $42.72 | 260,688 |
| 2017-12-26 | $48.04 | $48.69 | $48.00 | $48.24 | $43.04 | 216,023 |
| 2017-12-22 | $48.17 | $48.99 | $47.62 | $48.21 | $43.01 | 227,202 |
| 2017-12-21 | $48.29 | $48.32 | $47.57 | $48.15 | $42.96 | 230,196 |
| 2017-12-20 | $48.76 | $48.90 | $48.11 | $48.36 | $43.15 | 209,719 |
| 2017-12-19 | $49.23 | $49.31 | $48.54 | $48.55 | $43.32 | 634,057 |
| 2017-12-18 | $47.95 | $49.02 | $47.79 | $48.97 | $43.69 | 433,127 |
| 2017-12-15 | $46.98 | $48.15 | $46.83 | $47.49 | $42.37 | 564,617 |
| 2017-12-14 | $48.19 | $48.53 | $46.33 | $46.77 | $41.73 | 444,768 |
| 2017-12-13 | $48.02 | $48.59 | $47.69 | $48.13 | $42.94 | 293,636 |
| 2017-12-12 | $48.42 | $48.86 | $48.08 | $48.12 | $42.93 | 338,523 |
| 2017-12-11 | $48.42 | $48.45 | $47.99 | $48.23 | $43.03 | 314,873 |
| 2017-12-08 | $48.38 | $48.38 | $47.27 | $48.24 | $43.04 | 937,225 |
| 2017-12-07 | $47.63 | $48.64 | $47.50 | $48.37 | $43.16 | 345,196 |
| 2017-12-06 | $48.38 | $48.38 | $47.24 | $47.49 | $42.37 | 437,433 |
| 2017-12-05 | $49.76 | $49.76 | $48.18 | $48.28 | $43.08 | 323,486 |
| 2017-12-04 | $49.16 | $50.36 | $49.16 | $49.66 | $44.31 | 576,598 |
| 2017-12-01 | $48.46 | $48.77 | $47.22 | $48.69 | $43.44 | 436,168 |
| 2017-11-30 | $48.97 | $49.40 | $48.18 | $48.36 | $43.15 | 569,033 |
| 2017-11-29 | $47.31 | $49.23 | $47.31 | $48.98 | $43.70 | 592,069 |
| 2017-11-28 | $46.22 | $47.34 | $46.02 | $47.31 | $42.21 | 357,128 |
| 2017-11-27 | $45.94 | $46.49 | $45.94 | $46.13 | $41.16 | 281,264 |
| 2017-11-24 | $46.42 | $46.49 | $45.90 | $45.95 | $41.00 | 201,223 |
| 2017-11-22 | $46.49 | $46.57 | $46.14 | $46.24 | $41.26 | 179,994 |
| 2017-11-21 | $46.31 | $46.46 | $45.45 | $46.40 | $41.40 | 631,557 |
| 2017-11-20 | $46.09 | $46.37 | $45.45 | $46.21 | $41.23 | 482,874 |
| 2017-11-17 | $46.45 | $46.53 | $45.71 | $46.03 | $41.07 | 532,401 |
| 2017-11-16 | $46.38 | $46.41 | $45.72 | $46.34 | $41.34 | 437,058 |
| 2017-11-15 | $46.17 | $46.49 | $45.60 | $46.03 | $41.07 | 361,094 |
| 2017-11-14 | $46.06 | $46.67 | $45.75 | $46.46 | $41.45 | 479,610 |
| 2017-11-13 | $46.64 | $46.87 | $46.04 | $46.20 | $41.22 | 434,377 |
| 2017-11-10 | $45.79 | $47.21 | $45.58 | $46.60 | $41.58 | 503,321 |
| 2017-11-09 | $45.47 | $45.99 | $45.28 | $45.69 | $40.76 | 350,978 |
| 2017-11-08 | $46.33 | $46.57 | $45.50 | $45.98 | $40.73 | 1,030,983 |
| 2017-11-07 | $47.26 | $47.35 | $45.87 | $46.34 | $41.05 | 376,746 |
| 2017-11-06 | $48.12 | $48.12 | $47.13 | $47.24 | $41.85 | 580,074 |
| 2017-11-03 | $48.79 | $48.92 | $47.97 | $48.04 | $42.55 | 248,017 |
| 2017-11-02 | $47.83 | $49.07 | $47.75 | $48.65 | $43.09 | 487,329 |
| 2017-11-01 | $47.08 | $47.42 | $46.16 | $47.37 | $41.96 | 598,664 |
| 2017-10-31 | $47.96 | $48.68 | $46.56 | $46.62 | $41.30 | 681,067 |
| 2017-10-30 | $47.47 | $48.01 | $46.47 | $47.66 | $42.22 | 861,775 |
| 2017-10-27 | $49.11 | $49.11 | $47.62 | $47.79 | $42.33 | 603,674 |
| 2017-10-26 | $48.22 | $49.20 | $48.06 | $49.15 | $43.54 | 948,029 |
| 2017-10-25 | $47.35 | $49.19 | $44.39 | $47.97 | $42.49 | 1,475,478 |
| 2017-10-24 | $45.78 | $46.66 | $45.52 | $45.97 | $40.72 | 994,460 |
| 2017-10-23 | $45.50 | $45.50 | $44.66 | $45.14 | $39.99 | 649,698 |
| 2017-10-20 | $45.43 | $45.85 | $45.22 | $45.54 | $40.34 | 368,986 |
| 2017-10-19 | $45.40 | $45.48 | $44.91 | $45.28 | $40.11 | 232,132 |
| 2017-10-18 | $45.51 | $46.17 | $45.51 | $45.62 | $40.41 | 366,603 |
| 2017-10-17 | $45.29 | $45.79 | $45.18 | $45.58 | $40.38 | 178,392 |
| 2017-10-16 | $45.21 | $45.49 | $44.75 | $45.37 | $40.19 | 238,341 |
| 2017-10-13 | $45.50 | $45.81 | $44.94 | $45.24 | $40.07 | 184,292 |
| 2017-10-12 | $45.44 | $45.47 | $44.66 | $45.27 | $40.10 | 473,055 |
| 2017-10-11 | $46.41 | $46.50 | $45.31 | $45.50 | $40.30 | 370,089 |
| 2017-10-10 | $46.08 | $46.31 | $45.80 | $46.21 | $40.93 | 239,442 |
| 2017-10-09 | $46.40 | $46.63 | $45.76 | $45.94 | $40.69 | 220,859 |
| 2017-10-06 | $46.60 | $46.87 | $46.26 | $46.32 | $41.03 | 418,628 |
| 2017-10-05 | $47.29 | $47.42 | $46.20 | $46.69 | $41.36 | 670,899 |
| 2017-10-04 | $47.75 | $48.01 | $47.29 | $47.45 | $42.03 | 682,085 |
| 2017-10-03 | $47.86 | $48.56 | $47.86 | $47.93 | $42.46 | 685,275 |
| 2017-10-02 | $47.59 | $47.99 | $46.98 | $47.50 | $42.08 | 511,516 |
| 2017-09-29 | $47.44 | $47.63 | $46.76 | $47.57 | $42.14 | 358,566 |
| 2017-09-28 | $47.12 | $47.56 | $46.35 | $47.46 | $42.04 | 641,757 |
| 2017-09-27 | $46.64 | $47.11 | $46.30 | $46.86 | $41.51 | 588,298 |
| 2017-09-26 | $45.92 | $46.56 | $45.74 | $46.36 | $41.07 | 555,599 |
| 2017-09-25 | $46.13 | $46.71 | $45.63 | $45.77 | $40.54 | 604,904 |
| 2017-09-22 | $44.94 | $46.20 | $44.77 | $46.15 | $40.88 | 760,628 |
| 2017-09-21 | $44.88 | $45.20 | $44.64 | $44.66 | $39.56 | 260,578 |
| 2017-09-20 | $44.46 | $45.10 | $44.10 | $44.88 | $39.76 | 288,556 |
| 2017-09-19 | $44.63 | $44.85 | $44.36 | $44.49 | $39.41 | 186,307 |
| 2017-09-18 | $45.04 | $45.04 | $44.29 | $44.44 | $39.37 | 233,170 |
| 2017-09-15 | $44.26 | $45.10 | $44.03 | $44.91 | $39.78 | 446,203 |
| 2017-09-14 | $44.84 | $44.84 | $44.10 | $44.21 | $39.16 | 415,345 |
| 2017-09-13 | $44.27 | $45.16 | $44.02 | $44.86 | $39.74 | 406,934 |
| 2017-09-12 | $43.97 | $44.62 | $43.92 | $44.28 | $39.22 | 372,986 |
| 2017-09-11 | $43.50 | $43.99 | $43.40 | $43.79 | $38.79 | 624,590 |
| 2017-09-08 | $42.57 | $43.45 | $42.20 | $43.33 | $38.38 | 400,134 |
| 2017-09-07 | $42.43 | $42.81 | $41.92 | $42.68 | $37.81 | 556,806 |
| 2017-09-06 | $42.78 | $42.89 | $42.01 | $42.28 | $37.45 | 422,795 |
| 2017-09-05 | $43.03 | $43.13 | $41.95 | $42.57 | $37.71 | 538,739 |
| 2017-09-01 | $42.52 | $43.53 | $42.48 | $43.11 | $38.19 | 494,269 |
| 2017-08-31 | $41.72 | $42.43 | $41.54 | $42.36 | $37.52 | 486,859 |
| 2017-08-30 | $40.28 | $41.51 | $40.14 | $41.46 | $36.73 | 513,581 |
| 2017-08-29 | $39.61 | $40.37 | $39.54 | $40.16 | $35.57 | 417,703 |
| 2017-08-28 | $40.36 | $40.73 | $39.64 | $40.00 | $35.43 | 509,669 |
| 2017-08-25 | $40.07 | $40.63 | $39.81 | $40.26 | $35.66 | 328,610 |
| 2017-08-24 | $40.62 | $40.73 | $39.74 | $39.91 | $35.35 | 408,561 |
| 2017-08-23 | $39.75 | $40.29 | $39.21 | $40.12 | $35.54 | 455,171 |
| 2017-08-22 | $39.83 | $40.05 | $39.12 | $40.00 | $35.43 | 490,092 |
| 2017-08-21 | $39.65 | $40.05 | $38.95 | $39.70 | $35.17 | 435,158 |
| 2017-08-18 | $38.81 | $39.71 | $38.33 | $39.70 | $35.17 | 559,750 |
| 2017-08-17 | $40.45 | $40.54 | $39.02 | $39.04 | $34.58 | 390,954 |
| 2017-08-16 | $41.00 | $41.46 | $40.48 | $40.50 | $35.88 | 528,266 |
| 2017-08-15 | $40.89 | $41.04 | $39.93 | $40.80 | $36.14 | 538,649 |
| 2017-08-14 | $41.21 | $41.45 | $40.70 | $40.99 | $36.31 | 285,271 |
| 2017-08-11 | $40.66 | $41.35 | $40.39 | $40.85 | $36.19 | 441,012 |
| 2017-08-10 | $41.16 | $41.21 | $40.49 | $40.95 | $36.27 | 595,743 |
| 2017-08-09 | $40.80 | $41.46 | $40.57 | $41.45 | $36.72 | 548,362 |
| 2017-08-08 | $42.43 | $42.89 | $40.91 | $41.04 | $36.35 | 777,451 |
| 2017-08-07 | $42.46 | $42.96 | $42.22 | $42.63 | $37.47 | 514,445 |
| 2017-08-04 | $42.29 | $42.61 | $42.05 | $42.61 | $37.45 | 406,736 |
| 2017-08-03 | $42.67 | $43.22 | $42.17 | $42.21 | $37.10 | 384,723 |
| 2017-08-02 | $43.08 | $43.43 | $42.62 | $42.86 | $37.67 | 496,182 |
| 2017-08-01 | $43.59 | $43.65 | $42.16 | $43.35 | $38.10 | 654,283 |
| 2017-07-31 | $45.10 | $45.11 | $43.03 | $43.54 | $38.27 | 564,061 |
| 2017-07-28 | $44.37 | $45.35 | $43.93 | $44.96 | $39.52 | 725,593 |
| 2017-07-27 | $45.70 | $45.84 | $42.81 | $44.48 | $39.10 | 716,159 |
| 2017-07-26 | $43.90 | $45.05 | $43.53 | $44.70 | $39.29 | 758,509 |
| 2017-07-25 | $42.82 | $44.28 | $42.82 | $43.67 | $38.38 | 643,319 |
| 2017-07-24 | $44.08 | $44.78 | $43.49 | $43.65 | $38.37 | 468,614 |
| 2017-07-21 | $44.52 | $44.59 | $43.79 | $44.32 | $38.96 | 286,709 |
| 2017-07-20 | $44.60 | $44.77 | $44.05 | $44.58 | $39.18 | 404,464 |
| 2017-07-19 | $43.96 | $44.55 | $43.63 | $44.47 | $39.09 | 347,252 |
| 2017-07-18 | $44.34 | $44.49 | $43.45 | $43.86 | $38.55 | 356,439 |
| 2017-07-17 | $43.90 | $44.57 | $43.85 | $44.50 | $39.11 | 457,280 |
| 2017-07-14 | $45.19 | $45.19 | $43.92 | $44.12 | $38.78 | 324,781 |
| 2017-07-13 | $44.29 | $45.40 | $44.29 | $45.10 | $39.64 | 500,569 |
| 2017-07-12 | $44.09 | $45.83 | $44.09 | $44.30 | $38.94 | 589,384 |
| 2017-07-11 | $43.36 | $44.00 | $43.14 | $43.80 | $38.50 | 301,508 |
| 2017-07-10 | $44.04 | $44.13 | $43.32 | $43.37 | $38.12 | 384,397 |
| 2017-07-07 | $43.43 | $44.19 | $43.05 | $44.13 | $38.79 | 293,578 |
| 2017-07-06 | $43.76 | $44.12 | $43.19 | $43.32 | $38.08 | 419,991 |
| 2017-07-05 | $44.33 | $44.81 | $43.06 | $43.90 | $38.59 | 354,282 |
| 2017-07-03 | $44.19 | $45.29 | $44.19 | $44.53 | $39.14 | 267,733 |
| 2017-06-30 | $43.36 | $44.15 | $43.04 | $43.91 | $38.59 | 397,846 |
| 2017-06-29 | $42.98 | $43.56 | $42.52 | $43.21 | $37.98 | 411,231 |
| 2017-06-28 | $42.95 | $43.47 | $42.77 | $42.89 | $37.70 | 303,011 |
| 2017-06-27 | $42.37 | $43.24 | $42.06 | $42.71 | $37.54 | 384,020 |
| 2017-06-26 | $41.61 | $42.63 | $41.46 | $42.49 | $37.35 | 350,123 |
| 2017-06-23 | $40.95 | $41.46 | $40.55 | $41.42 | $36.41 | 532,617 |
| 2017-06-22 | $41.12 | $41.40 | $40.37 | $40.97 | $36.01 | 353,129 |
| 2017-06-21 | $42.24 | $42.70 | $40.76 | $41.17 | $36.19 | 417,133 |
| 2017-06-20 | $42.38 | $42.54 | $41.36 | $41.41 | $36.40 | 318,440 |
| 2017-06-19 | $41.48 | $42.58 | $41.02 | $42.46 | $37.32 | 457,813 |
| 2017-06-16 | $43.56 | $43.56 | $40.67 | $41.34 | $36.34 | 849,739 |
| 2017-06-15 | $42.61 | $44.28 | $42.61 | $43.94 | $38.62 | 546,014 |
| 2017-06-14 | $43.25 | $43.25 | $42.37 | $43.01 | $37.80 | 387,124 |
| 2017-06-13 | $42.87 | $43.31 | $41.87 | $43.05 | $37.84 | 507,005 |
| 2017-06-12 | $41.63 | $43.34 | $41.12 | $42.76 | $37.58 | 646,644 |
| 2017-06-09 | $41.09 | $41.71 | $40.52 | $41.53 | $36.50 | 478,098 |
| 2017-06-08 | $41.76 | $41.99 | $40.52 | $41.11 | $36.13 | 542,728 |
| 2017-06-07 | $41.84 | $42.61 | $41.60 | $41.65 | $36.61 | 427,642 |
| 2017-06-06 | $41.67 | $41.93 | $40.98 | $41.64 | $36.60 | 302,626 |
| 2017-06-05 | $42.09 | $42.21 | $41.39 | $41.98 | $36.90 | 419,660 |
| 2017-06-02 | $43.16 | $43.24 | $42.05 | $42.14 | $37.04 | 391,080 |
| 2017-06-01 | $42.55 | $44.02 | $42.30 | $43.28 | $38.04 | 893,737 |
| 2017-05-31 | $42.35 | $42.70 | $41.44 | $42.35 | $37.22 | 406,179 |
| 2017-05-30 | $42.92 | $43.24 | $42.23 | $42.30 | $37.18 | 291,452 |
| 2017-05-26 | $42.32 | $43.10 | $42.05 | $43.01 | $37.80 | 363,922 |
| 2017-05-25 | $43.33 | $43.33 | $42.09 | $42.60 | $37.44 | 404,895 |
| 2017-05-24 | $42.92 | $43.42 | $42.75 | $42.89 | $37.70 | 315,454 |
| 2017-05-23 | $44.18 | $44.18 | $42.95 | $43.12 | $37.90 | 365,611 |
| 2017-05-22 | $43.79 | $44.65 | $43.71 | $44.17 | $38.82 | 522,271 |
| 2017-05-19 | $43.02 | $43.95 | $42.89 | $43.64 | $38.36 | 434,413 |
| 2017-05-18 | $42.17 | $43.19 | $41.95 | $42.91 | $37.72 | 510,354 |
| 2017-05-17 | $43.24 | $43.68 | $42.40 | $42.55 | $37.13 | 622,843 |
| 2017-05-16 | $43.52 | $43.90 | $43.02 | $43.84 | $38.26 | 449,175 |
| 2017-05-15 | $42.87 | $43.97 | $42.64 | $43.47 | $37.93 | 436,725 |
| 2017-05-12 | $43.61 | $43.61 | $42.56 | $42.65 | $37.22 | 393,498 |
| 2017-05-11 | $44.40 | $44.80 | $43.00 | $43.78 | $38.20 | 519,660 |
| 2017-05-10 | $44.81 | $45.34 | $44.47 | $44.79 | $39.09 | 385,571 |
| 2017-05-09 | $45.36 | $45.60 | $44.52 | $44.72 | $39.02 | 301,685 |
| 2017-05-08 | $45.25 | $45.71 | $45.11 | $45.33 | $39.56 | 401,552 |
| 2017-05-05 | $44.81 | $45.19 | $44.00 | $45.19 | $39.44 | 461,057 |
| 2017-05-04 | $45.53 | $45.53 | $43.90 | $44.59 | $38.91 | 930,722 |
| 2017-05-03 | $46.08 | $46.22 | $45.56 | $45.83 | $39.99 | 521,970 |
| 2017-05-02 | $47.53 | $47.63 | $46.04 | $46.18 | $40.30 | 593,600 |
| 2017-05-01 | $48.06 | $48.12 | $47.41 | $47.49 | $41.44 | 455,274 |
| 2017-04-28 | $49.09 | $49.39 | $47.61 | $47.71 | $41.63 | 551,827 |
| 2017-04-27 | $48.39 | $49.30 | $47.94 | $49.05 | $42.80 | 577,017 |
| 2017-04-26 | $49.30 | $49.41 | $47.61 | $47.74 | $41.66 | 647,215 |
| 2017-04-25 | $48.94 | $49.19 | $48.15 | $48.85 | $42.63 | 521,159 |
| 2017-04-24 | $48.85 | $48.97 | $48.21 | $48.70 | $42.50 | 318,829 |
| 2017-04-21 | $48.36 | $48.36 | $47.16 | $47.90 | $41.80 | 663,177 |
| 2017-04-20 | $47.59 | $48.80 | $47.35 | $48.37 | $42.21 | 759,819 |
| 2017-04-19 | $45.41 | $47.69 | $45.26 | $47.01 | $41.02 | 816,776 |
| 2017-04-18 | $44.86 | $45.28 | $44.53 | $45.19 | $39.44 | 439,242 |
| 2017-04-17 | $44.22 | $45.15 | $43.99 | $45.07 | $39.33 | 460,915 |
| 2017-04-13 | $44.65 | $44.99 | $44.05 | $44.06 | $38.45 | 420,718 |
| 2017-04-12 | $45.34 | $45.58 | $44.77 | $44.83 | $39.12 | 347,099 |
| 2017-04-11 | $45.01 | $45.83 | $44.80 | $45.42 | $39.64 | 794,391 |
| 2017-04-10 | $44.30 | $45.37 | $44.30 | $45.28 | $39.51 | 436,581 |
| 2017-04-07 | $44.30 | $44.61 | $43.36 | $44.22 | $38.59 | 390,292 |
| 2017-04-06 | $44.17 | $44.78 | $43.48 | $44.47 | $38.81 | 673,163 |
| 2017-04-05 | $45.81 | $46.15 | $43.85 | $43.92 | $38.33 | 745,673 |
| 2017-04-04 | $45.66 | $46.09 | $44.98 | $45.48 | $39.69 | 667,830 |
| 2017-04-03 | $46.75 | $46.91 | $45.55 | $45.94 | $40.09 | 515,270 |
| 2017-03-31 | $47.68 | $47.68 | $46.50 | $46.81 | $40.85 | 412,707 |
| 2017-03-30 | $47.22 | $47.89 | $47.22 | $47.66 | $41.59 | 224,458 |
| 2017-03-29 | $46.78 | $47.70 | $46.59 | $47.34 | $41.31 | 247,587 |
| 2017-03-28 | $45.98 | $46.95 | $45.71 | $46.85 | $40.88 | 227,591 |
| 2017-03-27 | $45.07 | $46.66 | $45.05 | $46.15 | $40.27 | 282,788 |
| 2017-03-24 | $46.22 | $46.68 | $45.60 | $45.99 | $40.13 | 389,615 |
| 2017-03-23 | $46.14 | $46.85 | $45.57 | $46.19 | $40.31 | 240,047 |
| 2017-03-22 | $46.06 | $46.37 | $45.59 | $46.22 | $40.33 | 469,529 |
| 2017-03-21 | $48.35 | $48.35 | $45.86 | $46.37 | $40.46 | 346,919 |
| 2017-03-20 | $49.00 | $49.00 | $48.10 | $48.17 | $42.04 | 247,594 |
| 2017-03-17 | $49.92 | $50.04 | $48.87 | $49.09 | $42.84 | 258,574 |
| 2017-03-16 | $50.18 | $50.37 | $49.50 | $49.76 | $43.42 | 213,069 |
| 2017-03-15 | $49.39 | $50.34 | $49.03 | $50.05 | $43.68 | 367,061 |
| 2017-03-14 | $48.87 | $49.31 | $48.14 | $49.21 | $42.94 | 276,219 |
| 2017-03-13 | $48.96 | $49.30 | $48.79 | $48.89 | $42.66 | 299,877 |
| 2017-03-10 | $49.33 | $49.55 | $48.71 | $48.89 | $42.66 | 338,549 |
| 2017-03-09 | $49.35 | $49.74 | $48.89 | $48.93 | $42.70 | 373,335 |
| 2017-03-08 | $48.68 | $49.70 | $48.29 | $49.54 | $43.23 | 544,089 |
| 2017-03-07 | $48.68 | $48.89 | $47.90 | $48.43 | $42.26 | 603,144 |
| 2017-03-06 | $49.08 | $49.31 | $48.51 | $48.73 | $42.52 | 459,533 |
| 2017-03-03 | $50.52 | $50.73 | $49.25 | $49.71 | $43.38 | 445,984 |
| 2017-03-02 | $50.81 | $50.90 | $50.23 | $50.46 | $44.03 | 489,990 |
| 2017-03-01 | $51.27 | $51.38 | $49.73 | $50.73 | $44.27 | 655,247 |
| 2017-02-28 | $51.71 | $51.77 | $50.27 | $50.30 | $43.89 | 383,047 |
| 2017-02-27 | $51.57 | $52.07 | $51.46 | $52.01 | $45.39 | 317,181 |
| 2017-02-24 | $50.53 | $52.44 | $50.41 | $51.70 | $45.12 | 303,142 |
| 2017-02-23 | $51.99 | $51.99 | $50.59 | $51.12 | $44.61 | 606,151 |
| 2017-02-22 | $52.66 | $52.94 | $51.68 | $51.97 | $45.35 | 339,736 |
| 2017-02-21 | $52.40 | $53.20 | $51.55 | $52.79 | $46.07 | 317,282 |
| 2017-02-17 | $51.68 | $52.14 | $51.17 | $52.06 | $45.43 | 286,238 |
| 2017-02-16 | $53.24 | $54.10 | $51.83 | $51.94 | $45.33 | 329,689 |
| 2017-02-15 | $52.37 | $53.68 | $52.16 | $53.61 | $46.78 | 471,763 |
| 2017-02-14 | $52.00 | $52.99 | $52.00 | $52.74 | $45.77 | 524,657 |
| 2017-02-13 | $52.77 | $53.12 | $52.34 | $52.37 | $45.45 | 331,988 |
| 2017-02-10 | $52.37 | $52.69 | $52.03 | $52.65 | $45.69 | 328,430 |
| 2017-02-09 | $52.17 | $52.72 | $51.72 | $51.94 | $45.07 | 726,790 |
| 2017-02-08 | $53.10 | $53.23 | $51.71 | $51.80 | $44.95 | 643,811 |
| 2017-02-07 | $55.15 | $55.22 | $52.95 | $53.37 | $46.31 | 574,861 |
| 2017-02-06 | $54.12 | $54.82 | $53.56 | $54.07 | $46.92 | 623,091 |
| 2017-02-03 | $54.31 | $55.13 | $53.77 | $54.51 | $47.30 | 346,585 |
| 2017-02-02 | $54.08 | $55.25 | $53.77 | $54.39 | $47.20 | 381,751 |
| 2017-02-01 | $54.53 | $54.88 | $53.63 | $53.83 | $46.71 | 318,158 |
| 2017-01-31 | $53.94 | $54.52 | $53.00 | $54.36 | $47.17 | 462,382 |
| 2017-01-30 | $54.07 | $54.92 | $53.51 | $54.33 | $47.15 | 823,201 |
| 2017-01-27 | $54.67 | $54.84 | $53.84 | $54.19 | $47.03 | 482,899 |
| 2017-01-26 | $54.90 | $55.26 | $54.31 | $54.42 | $47.23 | 500,059 |
| 2017-01-25 | $54.43 | $55.18 | $54.40 | $54.92 | $47.66 | 538,620 |
| 2017-01-24 | $52.45 | $54.04 | $52.45 | $53.88 | $46.76 | 422,829 |
| 2017-01-23 | $51.66 | $52.45 | $51.50 | $51.92 | $45.06 | 382,595 |
| 2017-01-20 | $52.67 | $53.10 | $51.89 | $52.20 | $45.30 | 232,849 |
| 2017-01-19 | $52.82 | $53.08 | $52.02 | $52.44 | $45.51 | 281,659 |
| 2017-01-18 | $52.25 | $53.12 | $51.89 | $53.02 | $46.01 | 330,083 |
| 2017-01-17 | $52.10 | $53.83 | $52.05 | $52.31 | $45.39 | 333,539 |
| 2017-01-13 | $52.59 | $53.03 | $52.10 | $52.31 | $45.39 | 286,234 |
| 2017-01-12 | $52.72 | $52.86 | $51.60 | $52.43 | $45.50 | 277,820 |
| 2017-01-11 | $53.12 | $53.12 | $51.89 | $52.55 | $45.60 | 400,700 |
| 2017-01-10 | $51.69 | $53.06 | $51.44 | $52.62 | $45.66 | 423,185 |
| 2017-01-09 | $51.79 | $51.95 | $51.02 | $51.59 | $44.77 | 293,784 |
| 2017-01-06 | $52.48 | $52.52 | $51.68 | $51.82 | $44.97 | 445,157 |
| 2017-01-05 | $53.12 | $54.48 | $51.63 | $51.91 | $45.05 | 429,864 |
| 2017-01-04 | $52.77 | $54.27 | $52.61 | $53.71 | $46.61 | 689,218 |
| 2017-01-03 | $52.36 | $52.98 | $51.54 | $52.31 | $45.39 | 354,165 |
| 2016-12-30 | $52.16 | $52.60 | $51.47 | $51.84 | $44.99 | 244,186 |
| 2016-12-29 | $51.99 | $53.09 | $51.81 | $52.10 | $45.21 | 389,754 |
| 2016-12-28 | $52.77 | $53.13 | $51.42 | $51.74 | $44.90 | 238,812 |
| 2016-12-27 | $52.63 | $53.32 | $52.34 | $52.73 | $45.76 | 317,998 |
| 2016-12-23 | $52.40 | $52.84 | $52.14 | $52.40 | $45.47 | 358,710 |
| 2016-12-22 | $53.30 | $53.30 | $51.55 | $52.02 | $45.14 | 395,451 |
| 2016-12-21 | $53.75 | $53.93 | $53.15 | $53.50 | $46.43 | 626,368 |
| 2016-12-20 | $52.79 | $53.94 | $52.70 | $53.93 | $46.80 | 591,836 |
| 2016-12-19 | $52.94 | $53.61 | $52.52 | $52.95 | $45.95 | 371,399 |
| 2016-12-16 | $53.11 | $53.28 | $52.59 | $52.78 | $45.80 | 657,353 |
| 2016-12-15 | $52.85 | $53.59 | $52.72 | $53.05 | $46.04 | 490,769 |
| 2016-12-14 | $53.36 | $53.82 | $52.50 | $52.79 | $45.81 | 631,060 |
| 2016-12-13 | $54.25 | $54.40 | $53.60 | $53.86 | $46.74 | 438,785 |
| 2016-12-12 | $55.67 | $55.67 | $53.89 | $54.10 | $46.95 | 367,789 |
| 2016-12-09 | $55.83 | $56.00 | $55.13 | $55.75 | $48.38 | 317,281 |
| 2016-12-08 | $55.77 | $56.05 | $54.54 | $55.98 | $48.58 | 431,417 |
| 2016-12-07 | $54.04 | $55.49 | $53.87 | $55.38 | $48.06 | 422,958 |
| 2016-12-06 | $53.00 | $54.09 | $52.54 | $54.01 | $46.87 | 514,294 |
| 2016-12-05 | $51.59 | $53.10 | $51.54 | $52.70 | $45.73 | 499,366 |
| 2016-12-02 | $51.79 | $52.13 | $50.68 | $51.13 | $44.37 | 498,051 |
| 2016-12-01 | $50.52 | $52.54 | $50.52 | $51.72 | $44.88 | 541,046 |
| 2016-11-30 | $49.71 | $50.20 | $49.36 | $49.91 | $43.31 | 485,941 |
| 2016-11-29 | $49.25 | $49.75 | $48.70 | $49.19 | $42.69 | 354,154 |
| 2016-11-28 | $49.54 | $49.71 | $48.57 | $49.00 | $42.52 | 396,871 |
| 2016-11-25 | $49.55 | $49.85 | $49.37 | $49.71 | $43.14 | 160,476 |
| 2016-11-23 | $48.88 | $49.43 | $48.55 | $49.43 | $42.90 | 497,928 |
| 2016-11-22 | $49.16 | $49.51 | $48.69 | $48.92 | $42.45 | 507,380 |
| 2016-11-21 | $48.64 | $49.15 | $48.53 | $48.86 | $42.40 | 590,831 |
| 2016-11-18 | $48.35 | $48.99 | $47.87 | $48.44 | $42.04 | 567,153 |
| 2016-11-17 | $49.00 | $49.07 | $48.18 | $48.65 | $42.22 | 508,411 |
| 2016-11-16 | $49.29 | $49.49 | $48.32 | $48.80 | $42.35 | 563,903 |
| 2016-11-15 | $49.96 | $50.63 | $48.68 | $49.48 | $42.94 | 789,593 |
| 2016-11-14 | $47.45 | $50.40 | $47.22 | $50.11 | $43.49 | 1,271,956 |
| 2016-11-11 | $46.52 | $47.26 | $46.03 | $47.18 | $40.94 | 662,668 |
| 2016-11-10 | $45.48 | $47.16 | $45.48 | $46.59 | $40.43 | 809,287 |
| 2016-11-09 | $42.15 | $45.23 | $41.90 | $45.06 | $39.10 | 768,574 |
| 2016-11-08 | $43.66 | $43.79 | $42.65 | $42.78 | $37.12 | 578,129 |
| 2016-11-07 | $44.14 | $44.66 | $43.71 | $43.98 | $37.91 | 509,009 |
| 2016-11-04 | $43.22 | $44.25 | $43.10 | $43.27 | $37.30 | 459,075 |
| 2016-11-03 | $44.03 | $44.83 | $43.19 | $43.34 | $37.36 | 645,326 |
| 2016-11-02 | $44.00 | $44.37 | $43.47 | $43.81 | $37.76 | 698,284 |
| 2016-11-01 | $44.78 | $45.14 | $43.87 | $44.01 | $37.93 | 677,187 |
| 2016-10-31 | $44.13 | $44.87 | $43.61 | $44.75 | $38.57 | 558,032 |
| 2016-10-28 | $42.97 | $44.31 | $42.82 | $44.14 | $38.05 | 700,388 |
| 2016-10-27 | $45.04 | $45.16 | $43.26 | $43.31 | $37.33 | 905,852 |
| 2016-10-26 | $44.78 | $45.66 | $43.35 | $44.52 | $38.37 | 1,369,434 |
| 2016-10-25 | $44.35 | $44.35 | $42.97 | $43.66 | $37.63 | 1,094,868 |
| 2016-10-24 | $44.08 | $44.86 | $43.85 | $44.76 | $38.58 | 796,028 |
| 2016-10-21 | $43.25 | $43.86 | $42.92 | $43.55 | $37.54 | 545,473 |
| 2016-10-20 | $45.50 | $45.91 | $43.25 | $43.55 | $37.54 | 1,471,145 |
| 2016-10-19 | $45.64 | $46.75 | $45.18 | $46.58 | $40.15 | 815,518 |
| 2016-10-18 | $45.75 | $45.79 | $44.93 | $45.32 | $39.06 | 721,014 |
| 2016-10-17 | $44.72 | $45.60 | $44.57 | $45.17 | $38.93 | 824,972 |
| 2016-10-14 | $44.99 | $45.47 | $44.71 | $45.28 | $39.03 | 878,091 |
| 2016-10-13 | $44.44 | $45.00 | $43.40 | $44.73 | $38.56 | 1,824,066 |
| 2016-10-12 | $46.11 | $46.77 | $45.90 | $46.27 | $39.88 | 677,325 |
| 2016-10-11 | $47.73 | $47.73 | $45.93 | $46.13 | $39.76 | 1,473,114 |
| 2016-10-10 | $48.13 | $48.64 | $47.14 | $47.62 | $41.05 | 1,149,972 |
| 2016-10-07 | $49.76 | $49.80 | $47.56 | $47.97 | $41.35 | 1,228,474 |
| 2016-10-06 | $49.98 | $50.35 | $49.36 | $49.98 | $43.08 | 743,413 |
| 2016-10-05 | $48.88 | $50.32 | $48.70 | $49.99 | $43.09 | 1,836,046 |
| 2016-10-04 | $48.61 | $48.85 | $48.03 | $48.46 | $41.77 | 820,191 |
| 2016-10-03 | $47.95 | $48.95 | $47.92 | $48.38 | $41.70 | 519,616 |
| 2016-09-30 | $47.50 | $48.42 | $47.27 | $48.18 | $41.53 | 703,251 |
| 2016-09-29 | $47.58 | $47.88 | $47.01 | $47.18 | $40.67 | 1,186,623 |
| 2016-09-28 | $48.49 | $48.67 | $46.94 | $47.58 | $41.01 | 1,326,728 |
| 2016-09-27 | $48.05 | $48.83 | $47.93 | $48.55 | $41.85 | 690,357 |
| 2016-09-26 | $48.89 | $48.89 | $47.95 | $48.36 | $41.68 | 732,425 |
| 2016-09-23 | $48.69 | $49.27 | $48.44 | $48.96 | $42.20 | 520,004 |
| 2016-09-22 | $49.19 | $49.22 | $48.54 | $49.03 | $42.26 | 636,124 |
| 2016-09-21 | $47.77 | $48.35 | $47.40 | $48.28 | $41.61 | 881,695 |
| 2016-09-20 | $48.91 | $49.02 | $47.97 | $48.26 | $41.60 | 728,832 |
| 2016-09-19 | $49.20 | $49.57 | $48.07 | $48.47 | $41.78 | 1,218,596 |
| 2016-09-16 | $49.58 | $50.07 | $48.67 | $49.11 | $42.33 | 1,549,240 |
| 2016-09-15 | $49.11 | $49.71 | $48.69 | $49.64 | $42.79 | 1,292,367 |
| 2016-09-14 | $48.94 | $49.44 | $48.80 | $49.40 | $42.58 | 1,102,995 |
| 2016-09-13 | $48.22 | $50.00 | $48.15 | $49.14 | $42.36 | 1,581,922 |
| 2016-09-12 | $46.61 | $48.46 | $46.27 | $48.33 | $41.66 | 968,119 |
| 2016-09-09 | $48.13 | $48.36 | $47.00 | $47.09 | $40.59 | 1,478,750 |
| 2016-09-08 | $47.70 | $48.89 | $47.70 | $48.56 | $41.86 | 1,669,380 |
| 2016-09-07 | $46.95 | $47.78 | $46.94 | $47.69 | $41.11 | 889,069 |
| 2016-09-06 | $46.34 | $47.02 | $46.12 | $46.89 | $40.42 | 996,331 |
| 2016-09-02 | $45.75 | $46.57 | $45.72 | $46.36 | $39.96 | 792,468 |
| 2016-09-01 | $45.45 | $45.90 | $44.57 | $45.37 | $39.11 | 876,599 |
| 2016-08-31 | $45.53 | $45.78 | $44.80 | $45.30 | $39.05 | 1,185,470 |
| 2016-08-30 | $44.83 | $45.73 | $44.83 | $45.55 | $39.26 | 1,321,581 |
| 2016-08-29 | $44.64 | $44.77 | $44.28 | $44.60 | $38.44 | 881,513 |
| 2016-08-26 | $44.24 | $44.54 | $44.10 | $44.35 | $38.23 | 946,573 |
| 2016-08-25 | $43.76 | $44.30 | $43.57 | $44.13 | $38.04 | 873,838 |
| 2016-08-24 | $43.79 | $44.24 | $43.62 | $44.00 | $37.93 | 1,209,976 |
| 2016-08-23 | $42.78 | $44.28 | $42.70 | $44.00 | $37.93 | 1,146,592 |
| 2016-08-22 | $42.46 | $42.64 | $42.08 | $42.27 | $36.43 | 984,057 |
| 2016-08-19 | $42.44 | $42.81 | $42.01 | $42.57 | $36.69 | 812,563 |
| 2016-08-18 | $42.92 | $43.18 | $42.59 | $42.92 | $36.99 | 1,014,092 |
| 2016-08-17 | $42.76 | $42.96 | $42.26 | $42.90 | $36.98 | 1,134,693 |
| 2016-08-16 | $43.02 | $43.32 | $42.56 | $42.68 | $36.79 | 752,472 |
| 2016-08-15 | $41.41 | $43.06 | $41.33 | $42.84 | $36.93 | 1,558,518 |
| 2016-08-12 | $41.18 | $41.86 | $40.86 | $41.28 | $35.58 | 688,274 |
| 2016-08-11 | $40.63 | $41.68 | $40.63 | $41.30 | $35.60 | 1,021,494 |
| 2016-08-10 | $39.95 | $40.24 | $39.67 | $40.20 | $34.65 | 752,692 |
| 2016-08-09 | $39.61 | $39.86 | $39.33 | $39.67 | $34.19 | 691,358 |
| 2016-08-08 | $40.00 | $40.46 | $39.51 | $39.85 | $34.35 | 684,965 |
| 2016-08-05 | $39.77 | $40.45 | $39.69 | $40.00 | $34.24 | 641,194 |
| 2016-08-04 | $38.63 | $39.69 | $38.50 | $39.38 | $33.71 | 921,294 |
| 2016-08-03 | $38.04 | $38.85 | $37.41 | $38.75 | $33.17 | 999,500 |
| 2016-08-02 | $39.82 | $39.83 | $37.60 | $37.86 | $32.41 | 1,246,596 |
| 2016-08-01 | $39.63 | $40.61 | $39.35 | $39.79 | $34.06 | 1,322,297 |
| 2016-07-29 | $37.25 | $39.79 | $37.25 | $39.62 | $33.91 | 1,852,779 |
| 2016-07-28 | $36.43 | $38.70 | $34.72 | $37.12 | $31.77 | 1,293,023 |
| 2016-07-27 | $36.46 | $36.67 | $35.56 | $35.65 | $30.51 | 861,824 |
| 2016-07-26 | $36.27 | $36.27 | $35.91 | $36.13 | $30.92 | 987,401 |
| 2016-07-25 | $36.02 | $36.61 | $36.02 | $36.23 | $31.01 | 1,223,119 |
| 2016-07-22 | $36.35 | $36.35 | $35.50 | $35.92 | $30.75 | 387,260 |
| 2016-07-21 | $35.37 | $36.33 | $35.37 | $36.25 | $31.03 | 635,839 |
| 2016-07-20 | $35.37 | $35.67 | $35.10 | $35.34 | $30.25 | 796,284 |
| 2016-07-19 | $35.35 | $35.43 | $34.88 | $35.15 | $30.09 | 399,667 |
| 2016-07-18 | $34.75 | $35.65 | $34.51 | $35.47 | $30.36 | 418,582 |
| 2016-07-15 | $34.78 | $34.93 | $34.55 | $34.72 | $29.72 | 755,328 |
| 2016-07-14 | $33.88 | $34.87 | $33.59 | $34.67 | $29.68 | 1,164,852 |
| 2016-07-13 | $33.46 | $33.46 | $32.90 | $33.26 | $28.47 | 698,002 |
| 2016-07-12 | $33.16 | $33.58 | $33.04 | $33.23 | $28.44 | 681,023 |
| 2016-07-11 | $32.07 | $33.00 | $31.93 | $32.76 | $28.04 | 873,262 |
| 2016-07-08 | $30.99 | $31.69 | $30.90 | $31.63 | $27.07 | 751,690 |
| 2016-07-07 | $30.71 | $31.32 | $30.07 | $30.46 | $26.07 | 1,225,632 |
| 2016-07-06 | $29.85 | $30.73 | $29.62 | $30.62 | $26.21 | 1,873,522 |
| 2016-07-05 | $31.70 | $31.73 | $29.29 | $29.96 | $25.64 | 1,323,309 |
| 2016-07-01 | $31.54 | $32.03 | $31.38 | $31.78 | $27.20 | 1,017,879 |
| 2016-06-30 | $32.20 | $32.20 | $31.02 | $31.46 | $26.93 | 1,425,533 |
| 2016-06-29 | $32.23 | $32.43 | $31.86 | $32.02 | $27.41 | 931,566 |
| 2016-06-28 | $31.93 | $32.54 | $31.36 | $31.81 | $27.23 | 1,143,492 |
| 2016-06-27 | $32.53 | $32.53 | $31.37 | $31.72 | $27.15 | 1,061,738 |
| 2016-06-24 | $34.51 | $34.56 | $32.46 | $33.19 | $28.41 | 2,505,226 |
| 2016-06-23 | $36.08 | $37.03 | $35.85 | $37.02 | $31.69 | 448,858 |
| 2016-06-22 | $35.85 | $36.08 | $35.29 | $35.32 | $30.23 | 369,668 |
| 2016-06-21 | $36.59 | $36.63 | $35.18 | $35.77 | $30.62 | 695,510 |
| 2016-06-20 | $36.96 | $37.49 | $36.55 | $36.80 | $31.50 | 587,391 |
| 2016-06-17 | $35.63 | $36.72 | $35.53 | $35.99 | $30.81 | 425,777 |
| 2016-06-16 | $35.25 | $35.76 | $34.77 | $35.62 | $30.49 | 348,965 |
| 2016-06-15 | $35.41 | $36.52 | $35.28 | $35.75 | $30.60 | 294,020 |
| 2016-06-14 | $35.25 | $35.55 | $34.84 | $35.28 | $30.20 | 381,506 |
| 2016-06-13 | $36.00 | $36.22 | $35.39 | $35.52 | $30.40 | 506,808 |
| 2016-06-10 | $37.14 | $37.14 | $36.16 | $36.23 | $31.01 | 463,183 |
| 2016-06-09 | $38.69 | $38.69 | $37.16 | $37.51 | $32.11 | 458,377 |
| 2016-06-08 | $39.23 | $39.24 | $38.67 | $38.80 | $33.21 | 191,906 |
| 2016-06-07 | $38.48 | $39.08 | $38.45 | $39.01 | $33.39 | 313,086 |
| 2016-06-06 | $38.38 | $38.90 | $37.78 | $38.39 | $32.86 | 392,603 |
| 2016-06-03 | $39.42 | $39.74 | $38.16 | $38.32 | $32.80 | 595,326 |
| 2016-06-02 | $39.40 | $40.11 | $39.28 | $39.72 | $34.00 | 451,483 |
| 2016-06-01 | $39.27 | $39.56 | $38.41 | $39.47 | $33.78 | 634,695 |
| 2016-05-31 | $39.23 | $39.61 | $39.15 | $39.52 | $33.83 | 493,864 |
| 2016-05-27 | $38.55 | $39.44 | $38.55 | $39.23 | $33.58 | 382,359 |
| 2016-05-26 | $38.50 | $38.77 | $38.26 | $38.50 | $32.95 | 385,835 |
| 2016-05-25 | $37.27 | $38.37 | $37.27 | $38.20 | $32.70 | 614,575 |
| 2016-05-24 | $37.06 | $37.81 | $36.58 | $37.24 | $31.88 | 861,366 |
| 2016-05-23 | $37.12 | $37.54 | $36.91 | $36.94 | $31.62 | 478,448 |
| 2016-05-20 | $36.26 | $37.24 | $36.20 | $37.16 | $31.81 | 349,455 |
| 2016-05-19 | $36.25 | $37.14 | $36.22 | $36.23 | $31.01 | 614,910 |
| 2016-05-18 | $36.31 | $36.77 | $36.09 | $36.54 | $31.28 | 611,545 |
| 2016-05-17 | $36.04 | $37.00 | $36.00 | $36.53 | $31.27 | 612,390 |
| 2016-05-16 | $36.22 | $36.53 | $36.04 | $36.21 | $30.99 | 523,429 |
| 2016-05-13 | $35.41 | $36.46 | $35.39 | $35.75 | $30.60 | 703,180 |
| 2016-05-12 | $35.75 | $35.91 | $35.18 | $35.59 | $30.46 | 580,205 |
| 2016-05-11 | $37.36 | $37.36 | $35.81 | $35.84 | $30.45 | 543,694 |
| 2016-05-10 | $37.11 | $37.71 | $36.73 | $37.68 | $32.01 | 466,611 |
| 2016-05-09 | $37.11 | $37.30 | $36.79 | $36.95 | $31.39 | 401,239 |
| 2016-05-06 | $36.99 | $37.29 | $36.50 | $36.94 | $31.38 | 310,986 |
| 2016-05-05 | $37.57 | $37.81 | $36.84 | $37.02 | $31.45 | 366,000 |
| 2016-05-04 | $37.36 | $38.24 | $37.16 | $37.36 | $31.74 | 399,044 |
| 2016-05-03 | $38.25 | $38.45 | $37.32 | $37.78 | $32.09 | 502,413 |
| 2016-05-02 | $39.46 | $39.56 | $38.41 | $38.60 | $32.79 | 495,094 |
| 2016-04-29 | $39.97 | $39.97 | $38.78 | $39.13 | $33.24 | 553,213 |
| 2016-04-28 | $39.90 | $40.84 | $39.63 | $39.88 | $33.88 | 436,978 |
| 2016-04-27 | $40.08 | $40.89 | $39.64 | $39.97 | $33.95 | 763,762 |
| 2016-04-26 | $37.51 | $40.23 | $37.45 | $40.06 | $34.03 | 2,014,577 |
| 2016-04-25 | $35.83 | $36.82 | $35.68 | $36.03 | $30.61 | 831,285 |
| 2016-04-22 | $34.76 | $36.25 | $34.43 | $35.99 | $30.57 | 856,607 |
| 2016-04-21 | $36.51 | $36.67 | $35.34 | $35.47 | $30.13 | 680,434 |
| 2016-04-20 | $36.36 | $36.71 | $36.25 | $36.60 | $31.09 | 445,047 |
| 2016-04-19 | $36.50 | $36.88 | $36.21 | $36.51 | $31.01 | 321,405 |
| 2016-04-18 | $35.80 | $36.33 | $35.55 | $36.23 | $30.78 | 631,605 |
| 2016-04-15 | $36.14 | $36.27 | $35.65 | $35.79 | $30.40 | 516,814 |
| 2016-04-14 | $36.49 | $37.24 | $36.25 | $36.32 | $30.85 | 581,837 |
| 2016-04-13 | $35.05 | $36.63 | $35.05 | $36.54 | $31.04 | 595,702 |
| 2016-04-12 | $34.43 | $35.09 | $34.14 | $34.86 | $29.61 | 402,091 |
| 2016-04-11 | $34.29 | $34.71 | $34.03 | $34.20 | $29.05 | 435,711 |
| 2016-04-08 | $34.63 | $34.63 | $33.90 | $33.97 | $28.86 | 567,815 |
| 2016-04-07 | $35.85 | $35.86 | $34.06 | $34.35 | $29.18 | 834,990 |
| 2016-04-06 | $35.77 | $36.01 | $35.50 | $35.74 | $30.36 | 599,032 |
| 2016-04-05 | $35.64 | $35.99 | $35.34 | $35.68 | $30.31 | 701,070 |
| 2016-04-04 | $36.84 | $36.84 | $35.57 | $35.82 | $30.43 | 878,830 |
| 2016-04-01 | $37.40 | $37.59 | $36.02 | $36.70 | $31.18 | 751,235 |
| 2016-03-31 | $39.26 | $39.40 | $37.58 | $37.90 | $32.20 | 709,602 |
| 2016-03-30 | $39.01 | $39.55 | $38.90 | $39.30 | $33.39 | 336,230 |
| 2016-03-29 | $37.82 | $39.02 | $37.67 | $38.85 | $33.00 | 358,425 |
| 2016-03-28 | $38.34 | $38.66 | $38.07 | $38.12 | $32.38 | 225,766 |
| 2016-03-24 | $38.01 | $38.45 | $37.59 | $38.38 | $32.60 | 197,575 |
| 2016-03-23 | $38.86 | $38.86 | $38.07 | $38.11 | $32.37 | 297,552 |
| 2016-03-22 | $39.34 | $39.72 | $38.80 | $38.89 | $33.04 | 542,263 |
| 2016-03-21 | $39.26 | $39.54 | $39.03 | $39.50 | $33.55 | 306,008 |
| 2016-03-18 | $38.59 | $39.47 | $38.58 | $39.34 | $33.42 | 507,094 |
| 2016-03-17 | $37.97 | $38.60 | $37.57 | $38.45 | $32.66 | 507,561 |
| 2016-03-16 | $37.71 | $38.01 | $37.47 | $37.87 | $32.17 | 551,640 |
| 2016-03-15 | $39.60 | $39.60 | $37.78 | $37.98 | $32.26 | 670,603 |
| 2016-03-14 | $40.42 | $40.42 | $39.25 | $39.85 | $33.85 | 641,030 |
| 2016-03-11 | $39.57 | $40.83 | $39.28 | $40.77 | $34.63 | 794,656 |
| 2016-03-10 | $39.26 | $39.59 | $38.53 | $39.28 | $33.37 | 656,646 |
| 2016-03-09 | $38.83 | $39.46 | $38.56 | $39.06 | $33.18 | 629,320 |
| 2016-03-08 | $39.52 | $39.85 | $38.06 | $38.53 | $32.73 | 743,385 |
| 2016-03-07 | $38.96 | $40.02 | $38.85 | $40.02 | $34.00 | 705,819 |
| 2016-03-04 | $39.92 | $40.55 | $38.81 | $39.23 | $33.33 | 979,358 |
| 2016-03-03 | $38.21 | $39.79 | $38.18 | $39.75 | $33.77 | 873,262 |
| 2016-03-02 | $38.23 | $38.77 | $37.77 | $38.19 | $32.44 | 1,061,240 |
| 2016-03-01 | $37.77 | $38.46 | $37.49 | $38.13 | $32.39 | 1,119,075 |
| 2016-02-29 | $38.00 | $38.24 | $37.55 | $37.72 | $32.04 | 890,799 |
| 2016-02-26 | $37.67 | $37.84 | $37.11 | $37.70 | $32.03 | 721,836 |
| 2016-02-25 | $37.24 | $37.59 | $36.53 | $37.35 | $31.73 | 799,155 |
| 2016-02-24 | $35.27 | $37.17 | $34.91 | $37.07 | $31.49 | 1,191,464 |
| 2016-02-23 | $35.10 | $36.68 | $35.10 | $36.11 | $30.68 | 964,945 |
| 2016-02-22 | $34.24 | $35.34 | $34.09 | $34.83 | $29.59 | 899,756 |
| 2016-02-19 | $34.50 | $34.71 | $33.67 | $33.96 | $28.85 | 908,217 |
| 2016-02-18 | $34.22 | $34.86 | $33.95 | $34.63 | $29.42 | 831,764 |
| 2016-02-17 | $33.28 | $34.66 | $33.00 | $34.25 | $29.10 | 753,462 |
| 2016-02-16 | $32.06 | $33.39 | $31.71 | $33.29 | $28.28 | 1,025,656 |
| 2016-02-12 | $31.42 | $31.83 | $30.53 | $31.39 | $26.67 | 980,081 |
| 2016-02-11 | $31.82 | $32.60 | $29.50 | $31.36 | $26.64 | 1,149,813 |
| 2016-02-10 | $30.47 | $31.60 | $30.47 | $31.11 | $26.43 | 925,163 |
| 2016-02-09 | $29.58 | $31.24 | $29.56 | $30.27 | $25.71 | 850,370 |
| 2016-02-08 | $30.24 | $31.12 | $29.77 | $30.09 | $25.56 | 867,602 |
| 2016-02-05 | $31.43 | $31.54 | $30.75 | $31.06 | $26.16 | 1,480,635 |
| 2016-02-04 | $29.88 | $31.50 | $29.77 | $31.47 | $26.50 | 896,430 |
| 2016-02-03 | $30.83 | $30.91 | $29.41 | $29.96 | $25.23 | 1,317,589 |
| 2016-02-02 | $31.38 | $31.61 | $29.90 | $30.42 | $25.62 | 901,949 |
| 2016-02-01 | $31.33 | $32.21 | $30.80 | $31.89 | $26.86 | 688,372 |
| 2016-01-29 | $30.69 | $31.37 | $30.51 | $31.37 | $26.42 | 813,425 |
| 2016-01-28 | $32.07 | $32.07 | $29.71 | $30.51 | $25.70 | 1,383,755 |
| 2016-01-27 | $33.01 | $33.31 | $31.68 | $31.93 | $26.89 | 758,802 |
| 2016-01-26 | $33.03 | $33.28 | $32.79 | $33.16 | $27.93 | 402,308 |
| 2016-01-25 | $32.96 | $33.45 | $32.75 | $32.85 | $27.67 | 374,083 |
| 2016-01-22 | $33.33 | $33.55 | $33.08 | $33.41 | $28.14 | 924,962 |
| 2016-01-21 | $33.05 | $33.51 | $32.39 | $32.76 | $27.59 | 767,021 |
| 2016-01-20 | $31.86 | $33.43 | $31.36 | $32.94 | $27.74 | 1,319,200 |
| 2016-01-19 | $33.60 | $33.91 | $31.74 | $32.38 | $27.27 | 777,445 |
| 2016-01-15 | $33.29 | $33.74 | $33.10 | $33.54 | $28.25 | 557,072 |
| 2016-01-14 | $33.74 | $34.70 | $33.09 | $34.23 | $28.83 | 627,073 |
| 2016-01-13 | $34.98 | $35.11 | $33.67 | $33.81 | $28.48 | 1,017,173 |
| 2016-01-12 | $35.80 | $35.80 | $33.38 | $34.68 | $29.21 | 1,402,530 |
| 2016-01-11 | $35.30 | $35.79 | $34.83 | $35.54 | $29.93 | 861,456 |
| 2016-01-08 | $35.69 | $35.95 | $34.82 | $34.91 | $29.40 | 1,013,336 |
| 2016-01-07 | $36.10 | $37.00 | $35.21 | $35.29 | $29.72 | 1,178,549 |
| 2016-01-06 | $37.84 | $37.96 | $36.05 | $36.60 | $30.83 | 1,552,350 |
| 2016-01-05 | $41.01 | $41.41 | $39.00 | $39.40 | $33.18 | 1,065,332 |
| 2016-01-04 | $41.44 | $41.72 | $40.62 | $40.77 | $34.34 | 655,445 |
| 2015-12-31 | $42.38 | $42.75 | $42.11 | $42.34 | $35.66 | 666,558 |
| 2015-12-30 | $43.16 | $43.24 | $42.40 | $42.50 | $35.79 | 474,243 |
| 2015-12-29 | $42.35 | $43.30 | $42.15 | $43.27 | $36.44 | 603,609 |
| 2015-12-28 | $42.07 | $42.39 | $41.69 | $42.09 | $35.45 | 260,083 |
| 2015-12-24 | $42.81 | $42.81 | $42.03 | $42.21 | $35.55 | 273,451 |
| 2015-12-23 | $42.24 | $43.13 | $41.86 | $43.09 | $36.29 | 320,972 |
| 2015-12-22 | $42.00 | $42.68 | $41.75 | $41.85 | $35.25 | 691,661 |
| 2015-12-21 | $42.21 | $42.35 | $41.30 | $41.79 | $35.20 | 411,232 |
| 2015-12-18 | $42.82 | $43.04 | $41.91 | $41.98 | $35.36 | 554,510 |
| 2015-12-17 | $44.14 | $44.14 | $43.22 | $43.24 | $36.42 | 251,199 |
| 2015-12-16 | $44.19 | $44.31 | $43.25 | $44.12 | $37.16 | 324,479 |
| 2015-12-15 | $44.25 | $44.49 | $43.45 | $43.86 | $36.94 | 363,335 |
| 2015-12-14 | $44.05 | $44.49 | $43.00 | $43.86 | $36.94 | 522,676 |
| 2015-12-11 | $44.00 | $44.38 | $43.87 | $44.09 | $37.13 | 340,452 |
| 2015-12-10 | $45.07 | $45.23 | $44.59 | $44.69 | $37.64 | 198,256 |
| 2015-12-09 | $44.88 | $45.77 | $44.72 | $45.07 | $37.96 | 269,649 |
| 2015-12-08 | $44.82 | $45.53 | $44.65 | $45.12 | $38.00 | 242,863 |
| 2015-12-07 | $45.73 | $45.76 | $44.90 | $45.35 | $38.19 | 318,810 |
| 2015-12-04 | $46.20 | $46.38 | $45.22 | $45.84 | $38.61 | 226,800 |
| 2015-12-03 | $46.47 | $46.47 | $45.07 | $45.61 | $38.41 | 320,965 |
| 2015-12-02 | $46.50 | $46.60 | $45.86 | $46.27 | $38.97 | 176,053 |
| 2015-12-01 | $46.75 | $46.93 | $46.01 | $46.47 | $39.14 | 172,867 |
| 2015-11-30 | $46.93 | $47.11 | $46.22 | $46.66 | $39.30 | 292,642 |
| 2015-11-27 | $46.90 | $47.32 | $46.61 | $46.87 | $39.47 | 121,104 |
| 2015-11-25 | $46.55 | $47.06 | $46.49 | $46.70 | $39.33 | 144,177 |
| 2015-11-24 | $45.45 | $46.61 | $45.27 | $46.47 | $39.14 | 229,221 |
| 2015-11-23 | $45.38 | $46.15 | $45.38 | $45.77 | $38.55 | 283,958 |
| 2015-11-20 | $45.31 | $45.95 | $45.30 | $45.55 | $38.36 | 355,776 |
| 2015-11-19 | $45.15 | $45.53 | $44.84 | $45.01 | $37.91 | 288,542 |
| 2015-11-18 | $44.80 | $45.21 | $44.68 | $45.10 | $37.98 | 231,073 |
| 2015-11-17 | $44.97 | $46.05 | $44.65 | $44.85 | $37.77 | 391,070 |
| 2015-11-16 | $43.80 | $44.75 | $43.80 | $44.64 | $37.60 | 452,292 |
| 2015-11-13 | $45.34 | $45.66 | $43.37 | $43.80 | $36.89 | 572,042 |
| 2015-11-12 | $46.71 | $47.24 | $45.59 | $45.61 | $38.41 | 448,908 |
| 2015-11-11 | $48.23 | $48.23 | $46.94 | $47.10 | $39.67 | 317,102 |
| 2015-11-10 | $47.84 | $48.16 | $47.36 | $48.10 | $40.51 | 214,949 |
| 2015-11-09 | $49.17 | $49.20 | $47.52 | $47.93 | $40.37 | 267,789 |
| 2015-11-06 | $49.32 | $49.97 | $48.88 | $49.32 | $41.54 | 313,955 |
| 2015-11-05 | $50.23 | $50.23 | $49.42 | $49.77 | $41.71 | 180,682 |
| 2015-11-04 | $49.77 | $49.89 | $48.89 | $49.78 | $41.71 | 280,784 |
| 2015-11-03 | $49.18 | $50.05 | $49.01 | $50.04 | $41.93 | 267,159 |
| 2015-11-02 | $48.99 | $49.35 | $48.37 | $49.29 | $41.30 | 350,411 |
| 2015-10-30 | $48.41 | $49.57 | $48.09 | $48.84 | $40.93 | 318,928 |
| 2015-10-29 | $50.37 | $50.37 | $47.21 | $48.41 | $40.57 | 518,677 |
| 2015-10-28 | $49.76 | $51.11 | $48.92 | $51.10 | $42.82 | 495,107 |
| 2015-10-27 | $50.52 | $50.77 | $49.37 | $49.61 | $41.57 | 248,729 |
| 2015-10-26 | $50.69 | $51.02 | $50.37 | $50.88 | $42.64 | 215,770 |
| 2015-10-23 | $51.23 | $51.23 | $50.01 | $50.84 | $42.60 | 161,935 |
| 2015-10-22 | $50.68 | $51.15 | $50.27 | $50.70 | $42.48 | 202,455 |
| 2015-10-21 | $51.33 | $51.33 | $50.40 | $50.43 | $42.26 | 167,923 |
| 2015-10-20 | $50.92 | $51.52 | $50.87 | $51.20 | $42.90 | 92,788 |
| 2015-10-19 | $50.61 | $51.27 | $50.61 | $51.00 | $42.74 | 163,229 |
| 2015-10-16 | $50.68 | $50.81 | $50.19 | $50.80 | $42.57 | 168,039 |
| 2015-10-15 | $49.79 | $50.75 | $49.40 | $50.59 | $42.39 | 248,338 |
| 2015-10-14 | $50.36 | $50.83 | $49.21 | $49.54 | $41.51 | 312,436 |
| 2015-10-13 | $50.78 | $51.14 | $49.95 | $50.04 | $41.93 | 244,943 |
| 2015-10-12 | $51.05 | $51.42 | $50.46 | $51.04 | $42.77 | 100,688 |
| 2015-10-09 | $51.42 | $51.45 | $50.79 | $50.91 | $42.66 | 196,218 |
| 2015-10-08 | $50.60 | $51.59 | $50.60 | $51.43 | $43.10 | 156,846 |
| 2015-10-07 | $50.93 | $51.06 | $50.01 | $50.75 | $42.53 | 153,113 |
| 2015-10-06 | $51.13 | $51.84 | $50.15 | $50.50 | $42.32 | 219,416 |
| 2015-10-05 | $50.55 | $51.24 | $50.55 | $51.22 | $42.92 | 203,486 |
| 2015-10-02 | $48.17 | $50.19 | $47.87 | $50.17 | $42.04 | 328,044 |
| 2015-10-01 | $48.67 | $49.18 | $48.06 | $48.80 | $40.89 | 400,379 |
| 2015-09-30 | $48.23 | $48.65 | $47.70 | $48.44 | $40.59 | 834,674 |
| 2015-09-29 | $46.49 | $49.32 | $45.95 | $47.19 | $39.54 | 804,549 |
| 2015-09-28 | $49.04 | $49.18 | $45.94 | $46.26 | $38.76 | 498,825 |
| 2015-09-25 | $49.33 | $49.70 | $48.84 | $49.26 | $41.28 | 527,644 |
| 2015-09-24 | $50.39 | $50.70 | $47.76 | $48.79 | $40.88 | 1,075,879 |
| 2015-09-23 | $50.49 | $51.00 | $50.18 | $50.69 | $42.48 | 144,949 |
| 2015-09-22 | $51.00 | $51.18 | $50.16 | $50.52 | $42.33 | 243,877 |
| 2015-09-21 | $51.86 | $52.67 | $51.38 | $51.92 | $43.51 | 196,639 |
| 2015-09-18 | $51.83 | $52.18 | $51.40 | $51.56 | $43.21 | 253,654 |
| 2015-09-17 | $51.71 | $53.28 | $51.60 | $52.58 | $44.06 | 158,161 |
| 2015-09-16 | $50.91 | $51.74 | $50.87 | $51.72 | $43.34 | 220,460 |
| 2015-09-15 | $50.60 | $51.01 | $50.05 | $50.99 | $42.73 | 149,519 |
| 2015-09-14 | $51.04 | $51.06 | $50.26 | $50.42 | $42.25 | 140,695 |
| 2015-09-11 | $50.55 | $51.01 | $50.18 | $51.00 | $42.74 | 169,436 |
| 2015-09-10 | $50.78 | $51.29 | $50.19 | $50.96 | $42.70 | 175,896 |
| 2015-09-09 | $51.14 | $51.75 | $50.81 | $50.93 | $42.68 | 217,617 |
| 2015-09-08 | $50.41 | $51.31 | $50.12 | $51.14 | $42.85 | 185,676 |
Penske Automotive Group Inc (PAG) News Headlines
.jpg)
.jpg)
.jpg)
Recent Penske Automotive Group Inc (PAG) News
Similar Companies to Penske Automotive Group Inc (PAG) in the Auto & Truck Dealerships Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
| Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
| Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
| Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
| Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
| Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
| Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
| Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
| Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
| Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |