Paycom Software Inc (PAYC) Exchange: NYSE
Data as of April 19, 2024
$183.25 ($-1.62) -0.88%
Paycom Software Inc - Daily Information
Click for more stock information on Paycom Software Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $184.65 |
| Previous Close | $183.25 |
| High | $187.19 |
| Low | $183.24 |
| Adjusted Open | $184.65 |
| Previous Adjusted Close | $183.25 |
| Adjusted High | $187.19 |
| Adjusted Low | $183.24 |
About Paycom Software Inc (PAYC)
Founded in 1998, Paycom Software, Inc. is a cloud-based, comprehensive human capital management platform designed to automate and streamline payroll, timesheets, benefits, hiring, onboarding, termination and talent acquisition activities, as well as a suite of integrated modules. With its Software-as-a-Service model, Paycom allows businesses to track and manage the entire employment lifecycle of an employee, over the web. Today, Paycom is actively used by more than 14,000 clients across the nation. The company has continued to experience growth since its inception, with Total Revenue more than quadrupling from $76.1 million in 2012 to $331.2 million in 2018, and total assets doubling from $89.9 million in 2013 to $182.7 million in 2018.
Invest in Paycom Software Inc (PAYC)
Historical Stock Data for Paycom Software Inc (PAYC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $184.65 | $187.19 | $183.24 | $183.25 | $183.25 | 572,598 |
| 2024-04-18 | $187.71 | $188.58 | $184.44 | $184.87 | $184.87 | 614,044 |
| 2024-04-17 | $190.47 | $191.24 | $186.69 | $186.86 | $186.86 | 821,838 |
| 2024-04-16 | $191.56 | $192.16 | $189.61 | $190.15 | $190.15 | 795,466 |
| 2024-04-15 | $197.75 | $198.17 | $191.80 | $192.73 | $192.73 | 600,496 |
| 2024-04-12 | $203.02 | $203.02 | $197.75 | $198.00 | $198.00 | 758,391 |
| 2024-04-11 | $205.34 | $205.34 | $199.73 | $204.52 | $204.52 | 521,903 |
| 2024-04-10 | $203.54 | $203.79 | $199.58 | $203.31 | $203.31 | 1,152,746 |
| 2024-04-09 | $203.20 | $207.99 | $202.75 | $207.82 | $207.82 | 646,903 |
| 2024-04-08 | $199.86 | $202.82 | $198.58 | $201.86 | $201.86 | 707,107 |
| 2024-04-05 | $197.11 | $198.84 | $193.70 | $198.29 | $198.29 | 622,158 |
| 2024-04-04 | $201.96 | $204.63 | $197.74 | $197.75 | $197.75 | 737,222 |
| 2024-04-03 | $197.20 | $199.72 | $196.48 | $198.81 | $198.81 | 980,290 |
| 2024-04-02 | $192.00 | $198.19 | $189.70 | $197.67 | $197.67 | 1,155,674 |
| 2024-04-01 | $198.31 | $198.96 | $195.15 | $198.28 | $198.28 | 765,599 |
| 2024-03-28 | $198.37 | $201.80 | $197.79 | $199.01 | $199.01 | 750,657 |
| 2024-03-27 | $193.00 | $197.51 | $193.00 | $197.22 | $197.22 | 766,626 |
| 2024-03-26 | $192.27 | $192.35 | $189.72 | $190.60 | $190.60 | 1,098,554 |
| 2024-03-25 | $191.74 | $192.73 | $189.35 | $191.26 | $191.26 | 397,259 |
| 2024-03-22 | $193.29 | $193.67 | $190.00 | $192.47 | $192.47 | 459,051 |
| 2024-03-21 | $192.78 | $194.81 | $191.98 | $193.53 | $193.53 | 565,705 |
| 2024-03-20 | $190.41 | $192.57 | $189.60 | $191.34 | $191.34 | 493,303 |
| 2024-03-19 | $191.45 | $191.45 | $187.71 | $189.58 | $189.58 | 691,036 |
| 2024-03-18 | $191.53 | $193.14 | $189.20 | $191.61 | $191.61 | 756,319 |
| 2024-03-15 | $188.43 | $191.77 | $185.99 | $189.70 | $189.70 | 1,680,277 |
| 2024-03-14 | $188.74 | $190.94 | $187.47 | $189.80 | $189.80 | 819,910 |
| 2024-03-13 | $187.04 | $189.86 | $186.84 | $188.25 | $188.25 | 790,558 |
| 2024-03-12 | $184.94 | $186.94 | $182.65 | $186.84 | $186.84 | 633,583 |
| 2024-03-11 | $181.16 | $185.25 | $180.78 | $184.50 | $184.50 | 894,536 |
| 2024-03-08 | $182.38 | $182.70 | $179.19 | $181.22 | $181.22 | 721,146 |
| 2024-03-07 | $177.01 | $182.37 | $176.44 | $181.68 | $181.68 | 799,786 |
| 2024-03-06 | $175.16 | $177.28 | $173.74 | $175.88 | $175.88 | 715,119 |
| 2024-03-05 | $176.77 | $176.79 | $170.89 | $173.89 | $173.89 | 929,677 |
| 2024-03-04 | $183.40 | $183.87 | $176.78 | $178.05 | $178.05 | 913,620 |
| 2024-03-01 | $181.95 | $184.79 | $181.06 | $184.75 | $184.75 | 659,825 |
| 2024-02-29 | $183.85 | $186.29 | $181.27 | $182.39 | $182.39 | 909,824 |
| 2024-02-28 | $181.68 | $184.60 | $181.54 | $183.60 | $183.60 | 754,405 |
| 2024-02-27 | $180.62 | $186.28 | $180.62 | $183.10 | $183.10 | 748,320 |
| 2024-02-26 | $184.05 | $184.05 | $179.61 | $180.08 | $180.08 | 729,587 |
| 2024-02-23 | $181.50 | $185.25 | $180.01 | $184.67 | $184.67 | 1,335,554 |
| 2024-02-22 | $184.17 | $185.82 | $180.72 | $181.71 | $181.71 | 1,238,545 |
| 2024-02-21 | $187.58 | $187.86 | $180.52 | $182.02 | $182.02 | 697,703 |
| 2024-02-20 | $188.50 | $191.20 | $188.15 | $190.05 | $190.05 | 745,911 |
| 2024-02-16 | $193.51 | $196.17 | $190.77 | $190.82 | $190.82 | 904,831 |
| 2024-02-15 | $190.99 | $196.42 | $189.60 | $194.38 | $194.38 | 1,612,295 |
| 2024-02-14 | $189.00 | $192.33 | $187.88 | $189.25 | $189.25 | 1,015,821 |
| 2024-02-13 | $186.75 | $188.66 | $184.00 | $186.97 | $186.97 | 1,097,466 |
| 2024-02-12 | $190.37 | $195.35 | $190.37 | $191.70 | $191.70 | 1,129,536 |
| 2024-02-09 | $196.08 | $197.53 | $187.46 | $190.00 | $190.00 | 1,782,876 |
| 2024-02-08 | $188.93 | $199.37 | $186.10 | $195.75 | $195.75 | 1,777,359 |
| 2024-02-07 | $198.05 | $200.13 | $191.96 | $199.03 | $199.03 | 1,264,093 |
| 2024-02-06 | $195.60 | $199.22 | $195.36 | $197.66 | $197.66 | 1,357,617 |
| 2024-02-05 | $194.00 | $194.60 | $189.97 | $194.23 | $194.23 | 798,732 |
| 2024-02-02 | $192.66 | $195.92 | $191.00 | $194.99 | $194.99 | 911,722 |
| 2024-02-01 | $191.35 | $192.81 | $188.23 | $192.72 | $192.72 | 993,361 |
| 2024-01-31 | $195.17 | $195.50 | $190.09 | $190.24 | $190.24 | 563,408 |
| 2024-01-30 | $194.50 | $197.54 | $193.71 | $195.52 | $195.52 | 490,817 |
| 2024-01-29 | $192.78 | $196.06 | $191.99 | $195.92 | $195.92 | 626,649 |
| 2024-01-26 | $193.94 | $196.15 | $193.13 | $193.81 | $193.81 | 801,096 |
| 2024-01-25 | $194.61 | $196.65 | $191.88 | $192.78 | $192.78 | 808,588 |
| 2024-01-24 | $199.16 | $199.33 | $193.07 | $193.42 | $193.42 | 671,666 |
| 2024-01-23 | $198.15 | $202.67 | $196.57 | $197.25 | $197.25 | 788,915 |
| 2024-01-22 | $195.69 | $198.05 | $191.00 | $195.21 | $195.21 | 1,505,028 |
| 2024-01-19 | $195.64 | $196.07 | $191.54 | $193.59 | $193.59 | 1,041,508 |
| 2024-01-18 | $194.32 | $195.77 | $188.47 | $195.64 | $195.64 | 712,352 |
| 2024-01-17 | $193.16 | $194.00 | $189.76 | $192.19 | $192.19 | 989,190 |
| 2024-01-16 | $196.02 | $197.01 | $191.23 | $194.74 | $194.74 | 879,821 |
| 2024-01-12 | $199.90 | $200.81 | $197.48 | $197.57 | $197.57 | 573,037 |
| 2024-01-11 | $202.97 | $202.97 | $196.09 | $200.29 | $200.29 | 832,901 |
| 2024-01-10 | $204.41 | $204.49 | $200.41 | $202.00 | $202.00 | 641,691 |
| 2024-01-09 | $201.99 | $206.17 | $201.99 | $203.02 | $203.02 | 429,470 |
| 2024-01-08 | $197.37 | $205.45 | $197.15 | $204.14 | $204.14 | 600,618 |
| 2024-01-05 | $193.03 | $200.23 | $192.82 | $197.15 | $197.15 | 578,831 |
| 2024-01-04 | $195.55 | $198.55 | $193.97 | $196.50 | $196.50 | 571,701 |
| 2024-01-03 | $201.57 | $202.43 | $193.74 | $194.45 | $194.45 | 831,823 |
| 2024-01-02 | $204.97 | $207.88 | $203.62 | $204.60 | $204.60 | 990,153 |
| 2023-12-29 | $207.00 | $208.37 | $205.54 | $206.72 | $206.72 | 522,956 |
| 2023-12-28 | $205.43 | $207.76 | $205.07 | $207.56 | $207.56 | 583,643 |
| 2023-12-27 | $206.19 | $207.35 | $204.77 | $205.69 | $205.69 | 429,797 |
| 2023-12-26 | $206.00 | $206.73 | $204.04 | $206.32 | $206.32 | 487,945 |
| 2023-12-22 | $208.09 | $208.94 | $204.47 | $205.60 | $205.60 | 495,099 |
| 2023-12-21 | $205.59 | $207.49 | $202.35 | $206.60 | $206.60 | 744,339 |
| 2023-12-20 | $206.77 | $209.62 | $203.19 | $204.03 | $204.03 | 750,474 |
| 2023-12-19 | $205.00 | $208.64 | $204.75 | $207.98 | $207.98 | 662,042 |
| 2023-12-18 | $203.59 | $204.80 | $200.01 | $203.62 | $203.62 | 668,598 |
| 2023-12-15 | $203.00 | $204.36 | $199.92 | $202.77 | $202.77 | 1,416,151 |
| 2023-12-14 | $201.86 | $207.36 | $199.28 | $203.71 | $203.71 | 1,081,140 |
| 2023-12-13 | $189.55 | $198.33 | $187.35 | $198.15 | $198.15 | 1,019,092 |
| 2023-12-12 | $189.56 | $194.58 | $186.32 | $189.44 | $189.44 | 811,645 |
| 2023-12-11 | $186.11 | $191.75 | $186.11 | $189.23 | $189.23 | 812,518 |
| 2023-12-08 | $183.98 | $190.77 | $183.62 | $186.57 | $186.57 | 1,062,264 |
| 2023-12-07 | $185.00 | $188.30 | $182.51 | $185.26 | $185.26 | 998,701 |
| 2023-12-06 | $183.52 | $186.85 | $181.63 | $185.51 | $185.51 | 890,425 |
| 2023-12-05 | $185.14 | $185.50 | $180.42 | $182.12 | $182.12 | 744,777 |
| 2023-12-04 | $184.25 | $186.77 | $182.66 | $186.20 | $186.20 | 717,817 |
| 2023-12-01 | $181.82 | $185.86 | $181.03 | $185.75 | $185.75 | 1,248,061 |
| 2023-11-30 | $183.30 | $183.30 | $177.90 | $181.66 | $181.66 | 1,371,946 |
| 2023-11-29 | $180.51 | $184.62 | $180.40 | $181.29 | $181.29 | 799,984 |
| 2023-11-28 | $175.62 | $178.63 | $174.75 | $178.26 | $178.26 | 597,013 |
| 2023-11-27 | $177.43 | $179.05 | $175.78 | $176.11 | $176.11 | 750,446 |
| 2023-11-24 | $177.15 | $179.04 | $176.35 | $178.49 | $178.49 | 501,809 |
| 2023-11-22 | $179.91 | $180.40 | $177.46 | $177.50 | $177.50 | 773,214 |
| 2023-11-21 | $180.66 | $182.15 | $177.78 | $178.12 | $178.12 | 679,197 |
| 2023-11-20 | $177.90 | $184.53 | $176.34 | $182.44 | $182.44 | 1,036,751 |
| 2023-11-17 | $175.03 | $177.90 | $173.27 | $177.50 | $177.50 | 1,356,113 |
| 2023-11-16 | $177.48 | $178.98 | $172.75 | $173.65 | $173.65 | 953,711 |
| 2023-11-15 | $177.95 | $183.00 | $176.92 | $177.11 | $177.11 | 1,128,225 |
| 2023-11-14 | $174.84 | $180.35 | $174.11 | $176.28 | $176.28 | 1,166,362 |
| 2023-11-13 | $169.84 | $172.44 | $169.25 | $172.00 | $172.00 | 908,882 |
| 2023-11-10 | $166.08 | $171.61 | $165.20 | $171.16 | $171.16 | 1,016,376 |
| 2023-11-09 | $169.30 | $170.90 | $166.62 | $167.76 | $167.76 | 1,013,875 |
| 2023-11-08 | $167.60 | $170.63 | $165.39 | $167.52 | $167.52 | 943,424 |
| 2023-11-07 | $162.62 | $169.46 | $162.00 | $167.84 | $167.84 | 1,477,736 |
| 2023-11-06 | $161.36 | $164.04 | $154.55 | $160.89 | $160.89 | 2,966,762 |
| 2023-11-03 | $163.06 | $165.45 | $156.05 | $159.02 | $159.02 | 3,408,702 |
| 2023-11-02 | $152.21 | $162.92 | $146.15 | $162.66 | $162.66 | 5,212,807 |
| 2023-11-01 | $152.55 | $159.00 | $146.88 | $150.69 | $150.69 | 11,068,413 |
| 2023-10-31 | $241.62 | $247.42 | $239.01 | $244.97 | $244.97 | 1,837,867 |
| 2023-10-30 | $241.00 | $242.28 | $236.87 | $240.06 | $240.06 | 846,857 |
| 2023-10-27 | $245.80 | $246.00 | $238.18 | $240.34 | $240.34 | 570,266 |
| 2023-10-26 | $250.67 | $253.33 | $242.65 | $244.94 | $244.94 | 470,721 |
| 2023-10-25 | $258.14 | $258.18 | $248.00 | $248.08 | $248.08 | 445,499 |
| 2023-10-24 | $259.57 | $264.70 | $256.90 | $261.45 | $261.45 | 282,827 |
| 2023-10-23 | $257.46 | $262.20 | $254.83 | $257.65 | $257.65 | 367,810 |
| 2023-10-20 | $264.86 | $266.25 | $256.48 | $259.09 | $259.09 | 412,431 |
| 2023-10-19 | $270.09 | $272.33 | $264.17 | $265.50 | $265.50 | 365,107 |
| 2023-10-18 | $272.68 | $274.09 | $266.97 | $268.23 | $268.23 | 389,525 |
| 2023-10-17 | $269.09 | $275.67 | $268.02 | $275.23 | $275.23 | 483,980 |
| 2023-10-16 | $265.59 | $271.72 | $261.53 | $270.13 | $270.13 | 336,298 |
| 2023-10-13 | $268.68 | $271.49 | $262.51 | $264.97 | $264.97 | 324,597 |
| 2023-10-12 | $278.23 | $278.23 | $268.21 | $268.54 | $268.54 | 517,671 |
| 2023-10-11 | $275.78 | $278.27 | $273.99 | $278.09 | $278.09 | 281,469 |
| 2023-10-10 | $276.00 | $279.96 | $274.81 | $275.00 | $275.00 | 386,997 |
| 2023-10-09 | $267.23 | $276.14 | $267.23 | $275.69 | $275.69 | 330,734 |
| 2023-10-06 | $260.75 | $272.38 | $260.75 | $270.28 | $270.28 | 517,911 |
| 2023-10-05 | $261.59 | $263.33 | $258.45 | $262.60 | $262.60 | 359,237 |
| 2023-10-04 | $262.74 | $265.49 | $257.16 | $261.17 | $261.17 | 497,476 |
| 2023-10-03 | $258.78 | $262.59 | $257.81 | $261.54 | $261.54 | 593,582 |
| 2023-10-02 | $258.61 | $262.00 | $256.88 | $260.04 | $260.04 | 501,664 |
| 2023-09-29 | $260.65 | $264.64 | $258.83 | $259.27 | $259.27 | 483,983 |
| 2023-09-28 | $256.95 | $261.20 | $254.71 | $257.46 | $257.46 | 493,560 |
| 2023-09-27 | $255.40 | $258.10 | $254.70 | $257.08 | $257.08 | 636,463 |
| 2023-09-26 | $255.96 | $257.34 | $252.12 | $253.60 | $253.60 | 585,558 |
| 2023-09-25 | $256.00 | $259.42 | $255.20 | $258.32 | $258.32 | 485,783 |
| 2023-09-22 | $262.78 | $263.54 | $256.91 | $257.16 | $257.16 | 622,365 |
| 2023-09-21 | $265.00 | $266.90 | $261.60 | $261.69 | $261.69 | 597,271 |
| 2023-09-20 | $278.15 | $279.19 | $268.28 | $268.48 | $268.48 | 523,153 |
| 2023-09-19 | $274.13 | $277.10 | $271.12 | $276.91 | $276.91 | 372,671 |
| 2023-09-18 | $276.33 | $278.16 | $274.41 | $276.10 | $276.10 | 325,816 |
| 2023-09-15 | $279.25 | $280.84 | $277.22 | $277.92 | $277.92 | 852,915 |
| 2023-09-14 | $280.67 | $283.00 | $279.10 | $280.34 | $280.34 | 420,756 |
| 2023-09-13 | $282.76 | $283.67 | $277.13 | $279.40 | $279.40 | 554,177 |
| 2023-09-12 | $283.29 | $286.36 | $283.00 | $284.14 | $284.14 | 242,309 |
| 2023-09-11 | $286.22 | $287.60 | $283.41 | $285.95 | $285.95 | 387,949 |
| 2023-09-08 | $288.68 | $290.44 | $283.76 | $284.31 | $284.31 | 389,772 |
| 2023-09-07 | $290.14 | $290.54 | $283.85 | $288.60 | $288.60 | 588,355 |
| 2023-09-06 | $293.00 | $294.52 | $290.24 | $293.14 | $293.14 | 338,756 |
| 2023-09-05 | $294.74 | $295.42 | $290.82 | $294.12 | $294.12 | 330,081 |
| 2023-09-01 | $297.08 | $299.00 | $293.97 | $295.79 | $295.79 | 366,471 |
| 2023-08-31 | $295.17 | $298.03 | $293.29 | $294.84 | $294.84 | 484,222 |
| 2023-08-30 | $292.90 | $296.31 | $292.02 | $293.66 | $293.66 | 307,049 |
| 2023-08-29 | $286.87 | $293.94 | $285.73 | $293.04 | $293.04 | 395,146 |
| 2023-08-28 | $286.60 | $290.59 | $285.71 | $287.65 | $287.65 | 273,979 |
| 2023-08-25 | $285.55 | $288.39 | $283.51 | $286.39 | $286.39 | 311,482 |
| 2023-08-24 | $291.85 | $291.95 | $284.01 | $284.58 | $284.21 | 343,826 |
| 2023-08-23 | $288.29 | $290.72 | $285.28 | $289.87 | $289.49 | 290,573 |
| 2023-08-22 | $285.04 | $288.31 | $284.72 | $286.86 | $286.48 | 473,324 |
| 2023-08-21 | $281.90 | $286.55 | $281.90 | $283.65 | $283.28 | 482,339 |
| 2023-08-18 | $278.04 | $283.60 | $276.64 | $281.32 | $280.95 | 535,725 |
| 2023-08-17 | $289.99 | $290.80 | $280.16 | $280.40 | $280.03 | 671,974 |
| 2023-08-16 | $290.42 | $292.00 | $288.46 | $290.81 | $290.81 | 474,051 |
| 2023-08-15 | $291.74 | $293.44 | $290.47 | $291.96 | $291.96 | 551,067 |
| 2023-08-14 | $288.95 | $295.08 | $288.20 | $294.25 | $294.25 | 716,667 |
| 2023-08-11 | $288.24 | $295.26 | $288.24 | $292.00 | $292.00 | 553,346 |
| 2023-08-10 | $288.16 | $294.00 | $287.23 | $291.51 | $291.51 | 610,307 |
| 2023-08-09 | $290.00 | $293.12 | $286.39 | $286.88 | $286.88 | 444,947 |
| 2023-08-08 | $290.20 | $292.00 | $283.51 | $291.56 | $291.56 | 655,290 |
| 2023-08-07 | $290.14 | $295.56 | $288.46 | $293.11 | $293.11 | 671,808 |
| 2023-08-04 | $296.83 | $297.33 | $288.48 | $290.42 | $290.42 | 1,273,050 |
| 2023-08-03 | $299.76 | $303.13 | $288.00 | $296.95 | $296.95 | 1,824,022 |
| 2023-08-02 | $332.50 | $332.50 | $297.74 | $299.62 | $299.62 | 2,402,413 |
| 2023-08-01 | $366.92 | $373.14 | $364.43 | $370.78 | $370.78 | 748,706 |
| 2023-07-31 | $370.41 | $374.04 | $367.21 | $368.76 | $368.76 | 417,574 |
| 2023-07-28 | $366.51 | $371.09 | $363.08 | $368.46 | $368.46 | 438,052 |
| 2023-07-27 | $361.98 | $371.00 | $359.31 | $361.09 | $361.09 | 609,295 |
| 2023-07-26 | $352.00 | $360.83 | $352.00 | $358.00 | $358.00 | 356,069 |
| 2023-07-25 | $351.07 | $354.32 | $350.39 | $353.82 | $353.82 | 239,952 |
| 2023-07-24 | $351.41 | $355.50 | $348.19 | $350.98 | $350.98 | 406,461 |
| 2023-07-21 | $362.00 | $362.15 | $349.84 | $350.18 | $350.18 | 509,808 |
| 2023-07-20 | $362.16 | $363.97 | $356.23 | $357.61 | $357.61 | 304,969 |
| 2023-07-19 | $365.07 | $368.80 | $360.91 | $365.47 | $365.47 | 380,166 |
| 2023-07-18 | $359.20 | $365.22 | $358.45 | $363.75 | $363.75 | 500,970 |
| 2023-07-17 | $353.92 | $360.77 | $353.82 | $358.99 | $358.99 | 362,695 |
| 2023-07-14 | $349.65 | $355.53 | $347.60 | $355.01 | $355.01 | 709,333 |
| 2023-07-13 | $343.01 | $351.92 | $342.13 | $349.65 | $349.65 | 509,515 |
| 2023-07-12 | $344.00 | $344.98 | $337.63 | $340.90 | $340.90 | 503,967 |
| 2023-07-11 | $334.82 | $339.65 | $331.82 | $338.81 | $338.81 | 443,274 |
| 2023-07-10 | $323.07 | $337.27 | $322.47 | $334.87 | $334.87 | 718,835 |
| 2023-07-07 | $322.60 | $327.57 | $321.13 | $324.51 | $324.51 | 397,900 |
| 2023-07-06 | $313.68 | $325.40 | $312.79 | $323.88 | $323.88 | 599,079 |
| 2023-07-05 | $317.06 | $319.05 | $314.33 | $317.89 | $317.89 | 333,267 |
| 2023-07-03 | $320.18 | $321.92 | $317.66 | $319.62 | $319.62 | 198,691 |
| 2023-06-30 | $317.19 | $322.32 | $315.08 | $321.24 | $321.24 | 461,317 |
| 2023-06-29 | $312.23 | $316.18 | $309.92 | $313.68 | $313.68 | 336,161 |
| 2023-06-28 | $316.11 | $320.21 | $309.30 | $312.23 | $312.23 | 653,615 |
| 2023-06-27 | $312.58 | $316.45 | $309.79 | $313.97 | $313.97 | 456,397 |
| 2023-06-26 | $304.83 | $311.38 | $304.30 | $310.80 | $310.80 | 372,517 |
| 2023-06-23 | $303.30 | $308.21 | $302.82 | $306.20 | $306.20 | 608,375 |
| 2023-06-22 | $310.95 | $311.45 | $305.89 | $306.75 | $306.75 | 613,491 |
| 2023-06-21 | $319.10 | $321.24 | $310.54 | $312.44 | $312.44 | 484,435 |
| 2023-06-20 | $316.04 | $323.38 | $314.71 | $322.46 | $322.46 | 495,622 |
| 2023-06-16 | $327.28 | $328.88 | $318.03 | $319.92 | $319.92 | 672,194 |
| 2023-06-15 | $318.22 | $324.78 | $315.82 | $323.95 | $323.95 | 552,169 |
| 2023-06-14 | $322.74 | $328.00 | $317.76 | $319.91 | $319.91 | 505,298 |
| 2023-06-13 | $315.60 | $323.28 | $314.45 | $322.74 | $322.74 | 508,974 |
| 2023-06-12 | $307.28 | $313.62 | $306.00 | $312.57 | $312.57 | 366,010 |
| 2023-06-09 | $306.67 | $308.65 | $303.86 | $304.70 | $304.70 | 418,371 |
| 2023-06-08 | $302.90 | $308.71 | $301.52 | $305.01 | $305.01 | 487,080 |
| 2023-06-07 | $309.24 | $310.01 | $299.84 | $302.95 | $302.95 | 405,268 |
| 2023-06-06 | $304.40 | $312.11 | $304.05 | $307.44 | $307.44 | 493,895 |
| 2023-06-05 | $291.32 | $307.59 | $291.32 | $305.93 | $305.93 | 834,200 |
| 2023-06-02 | $285.47 | $293.95 | $284.28 | $293.32 | $293.32 | 608,106 |
| 2023-06-01 | $276.68 | $284.31 | $273.06 | $281.11 | $281.11 | 427,916 |
| 2023-05-31 | $277.59 | $280.84 | $273.15 | $280.13 | $280.13 | 1,108,192 |
| 2023-05-30 | $286.49 | $287.53 | $279.38 | $279.82 | $279.82 | 433,840 |
| 2023-05-26 | $280.61 | $285.13 | $280.06 | $280.95 | $280.95 | 366,680 |
| 2023-05-25 | $284.10 | $284.62 | $277.63 | $279.02 | $278.65 | 517,105 |
| 2023-05-24 | $281.35 | $283.27 | $279.13 | $280.84 | $280.84 | 325,328 |
| 2023-05-23 | $286.02 | $288.55 | $282.44 | $283.97 | $283.97 | 916,201 |
| 2023-05-22 | $286.22 | $295.52 | $285.64 | $289.20 | $289.20 | 562,353 |
| 2023-05-19 | $283.69 | $286.77 | $282.95 | $285.36 | $285.36 | 609,448 |
| 2023-05-18 | $274.58 | $283.19 | $273.61 | $282.25 | $282.25 | 595,809 |
| 2023-05-17 | $267.19 | $273.31 | $265.12 | $272.81 | $272.81 | 563,673 |
| 2023-05-16 | $270.08 | $271.11 | $264.74 | $265.29 | $265.29 | 358,464 |
| 2023-05-15 | $267.95 | $273.63 | $266.99 | $271.72 | $271.72 | 563,791 |
| 2023-05-12 | $265.30 | $268.95 | $262.12 | $268.51 | $268.51 | 506,055 |
| 2023-05-11 | $273.13 | $273.45 | $263.19 | $265.31 | $265.31 | 838,288 |
| 2023-05-10 | $272.48 | $275.00 | $269.15 | $273.18 | $273.18 | 563,054 |
| 2023-05-09 | $271.88 | $274.20 | $268.52 | $268.74 | $268.74 | 680,184 |
| 2023-05-08 | $272.19 | $275.55 | $270.18 | $274.38 | $274.38 | 738,627 |
| 2023-05-05 | $281.19 | $283.13 | $267.66 | $272.63 | $272.63 | 1,304,205 |
| 2023-05-04 | $297.03 | $304.08 | $279.50 | $279.99 | $279.99 | 1,103,800 |
| 2023-05-03 | $291.15 | $300.71 | $290.00 | $293.70 | $293.70 | 1,493,653 |
| 2023-05-02 | $296.05 | $296.05 | $284.88 | $288.75 | $288.75 | 981,928 |
| 2023-05-01 | $290.37 | $300.54 | $288.10 | $297.55 | $297.55 | 669,977 |
| 2023-04-28 | $286.47 | $293.55 | $281.82 | $290.37 | $290.37 | 937,538 |
| 2023-04-27 | $287.71 | $290.15 | $284.60 | $288.90 | $288.90 | 371,975 |
| 2023-04-26 | $292.41 | $293.00 | $283.63 | $285.70 | $285.70 | 403,130 |
| 2023-04-25 | $295.34 | $297.36 | $288.52 | $288.71 | $288.71 | 435,591 |
| 2023-04-24 | $301.58 | $301.89 | $293.33 | $298.54 | $298.54 | 318,596 |
| 2023-04-21 | $301.60 | $302.27 | $298.61 | $300.55 | $300.55 | 300,585 |
| 2023-04-20 | $301.80 | $302.94 | $298.35 | $299.82 | $299.82 | 390,850 |
| 2023-04-19 | $303.69 | $306.10 | $302.94 | $304.96 | $304.96 | 305,166 |
| 2023-04-18 | $312.15 | $312.15 | $302.04 | $305.26 | $305.26 | 362,696 |
| 2023-04-17 | $303.75 | $308.48 | $302.02 | $307.25 | $307.25 | 347,711 |
| 2023-04-14 | $300.53 | $304.80 | $295.68 | $303.15 | $303.15 | 465,132 |
| 2023-04-13 | $296.02 | $303.77 | $296.02 | $302.93 | $302.93 | 420,478 |
| 2023-04-12 | $299.61 | $303.35 | $293.90 | $294.21 | $294.21 | 328,669 |
| 2023-04-11 | $292.64 | $298.60 | $291.63 | $295.91 | $295.91 | 410,616 |
| 2023-04-10 | $286.52 | $295.82 | $283.78 | $294.38 | $294.38 | 413,635 |
| 2023-04-06 | $283.49 | $289.91 | $278.55 | $289.45 | $289.45 | 515,790 |
| 2023-04-05 | $291.00 | $293.26 | $281.37 | $285.60 | $285.60 | 483,075 |
| 2023-04-04 | $300.62 | $300.75 | $291.13 | $292.78 | $292.78 | 363,668 |
| 2023-04-03 | $300.41 | $301.96 | $293.99 | $298.62 | $298.62 | 393,365 |
| 2023-03-31 | $297.89 | $306.10 | $297.11 | $304.01 | $304.01 | 533,118 |
| 2023-03-30 | $292.49 | $303.77 | $292.17 | $296.29 | $296.29 | 931,669 |
| 2023-03-29 | $276.73 | $286.14 | $274.55 | $285.87 | $285.87 | 514,989 |
| 2023-03-28 | $271.80 | $273.93 | $270.09 | $273.03 | $273.03 | 295,235 |
| 2023-03-27 | $273.37 | $277.56 | $270.89 | $272.48 | $272.48 | 302,931 |
| 2023-03-24 | $272.73 | $272.82 | $268.00 | $271.56 | $271.56 | 313,197 |
| 2023-03-23 | $269.50 | $274.08 | $267.16 | $272.32 | $272.32 | 448,389 |
| 2023-03-22 | $276.41 | $276.61 | $266.63 | $266.85 | $266.85 | 334,635 |
| 2023-03-21 | $271.32 | $278.02 | $270.51 | $277.35 | $277.35 | 543,894 |
| 2023-03-20 | $274.80 | $275.77 | $269.00 | $270.37 | $270.37 | 514,241 |
| 2023-03-17 | $279.78 | $283.19 | $275.08 | $276.94 | $276.94 | 644,353 |
| 2023-03-16 | $277.97 | $282.06 | $273.88 | $280.06 | $280.06 | 408,501 |
| 2023-03-15 | $277.35 | $281.66 | $275.43 | $277.88 | $277.88 | 376,321 |
| 2023-03-14 | $280.50 | $283.40 | $275.75 | $280.51 | $280.51 | 367,498 |
| 2023-03-13 | $270.72 | $280.45 | $265.67 | $274.54 | $274.54 | 700,682 |
| 2023-03-10 | $284.31 | $284.75 | $269.68 | $273.28 | $273.28 | 704,063 |
| 2023-03-09 | $287.09 | $293.35 | $285.00 | $285.75 | $285.75 | 441,978 |
| 2023-03-08 | $286.58 | $289.63 | $284.85 | $288.83 | $288.83 | 364,201 |
| 2023-03-07 | $292.95 | $294.91 | $287.39 | $287.40 | $287.40 | 336,484 |
| 2023-03-06 | $294.80 | $299.16 | $292.45 | $292.73 | $292.73 | 463,917 |
| 2023-03-03 | $288.77 | $293.01 | $288.56 | $291.54 | $291.54 | 777,777 |
| 2023-03-02 | $283.39 | $289.51 | $282.72 | $287.34 | $287.34 | 464,336 |
| 2023-03-01 | $288.41 | $290.44 | $284.17 | $284.51 | $284.51 | 530,922 |
| 2023-02-28 | $293.97 | $297.24 | $288.74 | $289.06 | $289.06 | 654,064 |
| 2023-02-27 | $296.68 | $296.86 | $293.41 | $294.12 | $294.12 | 480,869 |
| 2023-02-24 | $295.36 | $295.79 | $291.78 | $293.42 | $293.42 | 313,342 |
| 2023-02-23 | $302.49 | $303.03 | $294.42 | $299.93 | $299.93 | 238,733 |
| 2023-02-22 | $300.00 | $304.45 | $297.62 | $298.94 | $298.94 | 492,436 |
| 2023-02-21 | $298.92 | $301.11 | $296.09 | $296.51 | $296.51 | 465,358 |
| 2023-02-17 | $305.74 | $305.74 | $298.28 | $303.89 | $303.89 | 966,286 |
| 2023-02-16 | $310.00 | $316.21 | $306.97 | $307.45 | $307.45 | 597,914 |
| 2023-02-15 | $323.31 | $326.42 | $317.91 | $320.00 | $320.00 | 638,066 |
| 2023-02-14 | $319.71 | $326.43 | $319.00 | $324.69 | $324.69 | 624,246 |
| 2023-02-13 | $319.30 | $323.76 | $317.23 | $322.75 | $322.75 | 451,887 |
| 2023-02-10 | $319.00 | $320.40 | $313.50 | $317.09 | $317.09 | 479,255 |
| 2023-02-09 | $327.10 | $330.09 | $320.88 | $322.48 | $322.48 | 1,018,760 |
| 2023-02-08 | $330.00 | $330.71 | $312.19 | $321.21 | $321.21 | 1,536,645 |
| 2023-02-07 | $328.37 | $347.40 | $325.33 | $344.52 | $344.52 | 493,697 |
| 2023-02-06 | $332.72 | $335.82 | $328.68 | $329.69 | $329.69 | 578,319 |
| 2023-02-03 | $342.56 | $350.51 | $336.95 | $337.44 | $337.44 | 387,760 |
| 2023-02-02 | $351.87 | $362.36 | $349.17 | $352.41 | $352.41 | 583,376 |
| 2023-02-01 | $324.07 | $343.05 | $323.56 | $340.77 | $340.77 | 636,871 |
| 2023-01-31 | $317.75 | $323.94 | $316.06 | $323.94 | $323.94 | 372,908 |
| 2023-01-30 | $317.44 | $322.83 | $315.65 | $315.76 | $315.76 | 254,468 |
| 2023-01-27 | $318.22 | $325.39 | $317.78 | $322.24 | $322.24 | 353,691 |
| 2023-01-26 | $319.27 | $322.41 | $314.95 | $321.46 | $321.46 | 246,822 |
| 2023-01-25 | $310.84 | $316.22 | $297.93 | $314.60 | $314.60 | 411,603 |
| 2023-01-24 | $319.38 | $322.83 | $317.98 | $319.92 | $319.92 | 265,744 |
| 2023-01-23 | $313.32 | $323.29 | $310.93 | $322.07 | $322.07 | 340,449 |
| 2023-01-20 | $305.26 | $314.11 | $304.12 | $313.46 | $313.46 | 292,610 |
| 2023-01-19 | $306.91 | $310.41 | $303.82 | $304.80 | $304.80 | 265,337 |
| 2023-01-18 | $314.36 | $321.18 | $310.23 | $311.77 | $311.77 | 526,034 |
| 2023-01-17 | $304.45 | $312.66 | $302.15 | $310.30 | $310.30 | 460,332 |
| 2023-01-13 | $299.70 | $305.86 | $299.04 | $304.46 | $304.46 | 415,651 |
| 2023-01-12 | $306.41 | $310.11 | $298.85 | $304.28 | $304.28 | 420,545 |
| 2023-01-11 | $302.24 | $305.63 | $300.57 | $304.25 | $304.25 | 390,334 |
| 2023-01-10 | $289.52 | $300.21 | $285.72 | $298.34 | $298.34 | 659,075 |
| 2023-01-09 | $289.59 | $297.82 | $288.24 | $292.59 | $292.59 | 1,099,463 |
| 2023-01-06 | $297.62 | $297.62 | $284.24 | $286.65 | $286.65 | 1,122,394 |
| 2023-01-05 | $298.20 | $298.51 | $291.96 | $294.62 | $294.62 | 474,818 |
| 2023-01-04 | $307.37 | $308.40 | $301.41 | $303.90 | $303.90 | 433,159 |
| 2023-01-03 | $316.59 | $318.38 | $302.01 | $304.63 | $304.63 | 251,679 |
| 2022-12-30 | $306.73 | $310.63 | $305.20 | $310.31 | $310.31 | 317,750 |
| 2022-12-29 | $307.20 | $312.99 | $302.11 | $311.87 | $311.87 | 347,520 |
| 2022-12-28 | $301.16 | $305.10 | $299.13 | $302.63 | $302.63 | 346,562 |
| 2022-12-27 | $304.50 | $304.91 | $298.44 | $301.62 | $301.62 | 212,354 |
| 2022-12-23 | $301.65 | $305.57 | $297.51 | $305.17 | $305.17 | 227,272 |
| 2022-12-22 | $304.39 | $305.00 | $294.42 | $303.79 | $303.79 | 425,596 |
| 2022-12-21 | $304.23 | $311.97 | $299.51 | $310.36 | $310.36 | 280,749 |
| 2022-12-20 | $306.35 | $311.59 | $301.86 | $303.82 | $303.82 | 421,589 |
| 2022-12-19 | $310.89 | $312.84 | $307.08 | $309.59 | $309.59 | 418,503 |
| 2022-12-16 | $313.12 | $315.34 | $306.15 | $311.40 | $311.40 | 523,200 |
| 2022-12-15 | $321.50 | $323.18 | $313.47 | $314.93 | $314.93 | 335,145 |
| 2022-12-14 | $328.15 | $334.28 | $324.39 | $327.72 | $327.72 | 448,274 |
| 2022-12-13 | $342.37 | $345.99 | $324.61 | $328.77 | $328.77 | 672,353 |
| 2022-12-12 | $314.32 | $331.29 | $313.73 | $325.94 | $325.94 | 530,124 |
| 2022-12-09 | $317.68 | $323.35 | $313.65 | $314.13 | $314.13 | 376,126 |
| 2022-12-08 | $311.30 | $320.95 | $308.18 | $318.76 | $318.76 | 406,461 |
| 2022-12-07 | $312.67 | $314.77 | $306.22 | $308.97 | $308.97 | 447,158 |
| 2022-12-06 | $315.68 | $315.68 | $305.77 | $312.67 | $312.67 | 377,169 |
| 2022-12-05 | $335.23 | $337.36 | $311.78 | $315.47 | $315.47 | 494,482 |
| 2022-12-02 | $337.97 | $343.50 | $334.16 | $339.87 | $339.87 | 290,884 |
| 2022-12-01 | $338.14 | $348.98 | $336.91 | $346.22 | $346.22 | 556,951 |
| 2022-11-30 | $320.82 | $339.84 | $318.09 | $339.10 | $339.10 | 696,609 |
| 2022-11-29 | $325.56 | $328.44 | $319.73 | $321.98 | $321.98 | 255,985 |
| 2022-11-28 | $323.84 | $331.33 | $323.66 | $325.23 | $325.23 | 275,961 |
| 2022-11-25 | $327.00 | $328.43 | $323.87 | $327.10 | $327.10 | 124,725 |
| 2022-11-23 | $319.41 | $329.33 | $315.18 | $327.21 | $327.21 | 191,686 |
| 2022-11-22 | $314.79 | $319.50 | $308.59 | $319.38 | $319.38 | 246,966 |
| 2022-11-21 | $313.00 | $317.98 | $311.04 | $315.14 | $315.14 | 350,813 |
| 2022-11-18 | $325.56 | $325.56 | $307.92 | $316.39 | $316.39 | 631,481 |
| 2022-11-17 | $330.00 | $331.47 | $315.28 | $318.34 | $318.34 | 551,395 |
| 2022-11-16 | $342.80 | $345.23 | $335.79 | $337.69 | $337.69 | 476,197 |
| 2022-11-15 | $341.01 | $349.91 | $338.82 | $347.19 | $347.19 | 447,142 |
| 2022-11-14 | $336.01 | $339.05 | $327.49 | $329.82 | $329.82 | 333,596 |
| 2022-11-11 | $330.71 | $347.82 | $327.54 | $340.35 | $340.35 | 598,066 |
| 2022-11-10 | $320.91 | $336.77 | $320.91 | $329.75 | $329.75 | 656,759 |
| 2022-11-09 | $301.55 | $301.55 | $293.16 | $299.51 | $299.51 | 379,825 |
| 2022-11-08 | $298.07 | $309.32 | $290.69 | $304.86 | $304.86 | 469,792 |
| 2022-11-07 | $308.74 | $308.74 | $291.25 | $296.21 | $296.21 | 785,747 |
| 2022-11-04 | $330.01 | $330.01 | $295.81 | $306.20 | $306.20 | 875,154 |
| 2022-11-03 | $314.56 | $338.20 | $312.68 | $326.33 | $326.33 | 582,447 |
| 2022-11-02 | $343.17 | $343.23 | $316.00 | $316.45 | $316.45 | 750,525 |
| 2022-11-01 | $353.20 | $353.93 | $338.42 | $342.71 | $342.71 | 661,858 |
| 2022-10-31 | $339.58 | $348.26 | $337.42 | $346.00 | $346.00 | 525,225 |
| 2022-10-28 | $334.20 | $341.67 | $328.72 | $341.62 | $341.62 | 350,383 |
| 2022-10-27 | $334.74 | $339.82 | $331.67 | $333.81 | $333.81 | 238,861 |
| 2022-10-26 | $328.52 | $342.59 | $328.05 | $331.04 | $331.04 | 278,468 |
| 2022-10-25 | $325.34 | $337.72 | $325.34 | $337.16 | $337.16 | 311,846 |
| 2022-10-24 | $325.15 | $325.15 | $311.21 | $324.02 | $324.02 | 314,275 |
| 2022-10-21 | $318.13 | $324.01 | $310.06 | $323.01 | $323.01 | 299,293 |
| 2022-10-20 | $321.10 | $329.19 | $314.20 | $318.31 | $318.31 | 349,260 |
| 2022-10-19 | $324.50 | $325.76 | $314.91 | $320.50 | $320.50 | 220,707 |
| 2022-10-18 | $327.20 | $333.18 | $321.88 | $329.14 | $329.14 | 365,489 |
| 2022-10-17 | $309.38 | $320.45 | $309.01 | $315.66 | $315.66 | 349,908 |
| 2022-10-14 | $316.13 | $320.79 | $298.09 | $298.73 | $298.73 | 379,512 |
| 2022-10-13 | $301.17 | $315.51 | $296.56 | $313.44 | $313.44 | 410,771 |
| 2022-10-12 | $319.68 | $321.63 | $310.30 | $311.37 | $311.37 | 463,576 |
| 2022-10-11 | $323.56 | $327.31 | $311.45 | $319.42 | $319.42 | 445,694 |
| 2022-10-10 | $339.20 | $339.20 | $316.87 | $323.98 | $323.98 | 365,566 |
| 2022-10-07 | $346.53 | $347.88 | $337.36 | $338.40 | $338.40 | 395,927 |
| 2022-10-06 | $350.70 | $356.86 | $344.73 | $353.60 | $353.60 | 501,940 |
| 2022-10-05 | $343.92 | $357.19 | $343.77 | $351.67 | $351.67 | 289,031 |
| 2022-10-04 | $347.80 | $354.11 | $346.01 | $349.62 | $349.62 | 386,547 |
| 2022-10-03 | $332.80 | $339.10 | $327.82 | $336.64 | $336.64 | 344,900 |
| 2022-09-30 | $333.74 | $340.92 | $329.71 | $329.99 | $329.99 | 387,814 |
| 2022-09-29 | $337.21 | $338.73 | $332.64 | $334.43 | $334.43 | 355,714 |
| 2022-09-28 | $328.83 | $343.54 | $326.46 | $341.78 | $341.78 | 317,328 |
| 2022-09-27 | $326.75 | $331.91 | $324.01 | $328.29 | $328.29 | 216,386 |
| 2022-09-26 | $324.59 | $331.83 | $320.26 | $320.93 | $320.93 | 319,917 |
| 2022-09-23 | $323.69 | $327.10 | $317.38 | $325.75 | $325.75 | 434,679 |
| 2022-09-22 | $342.09 | $343.03 | $326.46 | $328.46 | $328.46 | 358,574 |
| 2022-09-21 | $349.98 | $355.78 | $342.64 | $343.28 | $343.28 | 197,958 |
| 2022-09-20 | $348.99 | $351.58 | $344.72 | $346.92 | $346.92 | 207,947 |
| 2022-09-19 | $346.18 | $352.08 | $346.18 | $351.45 | $351.45 | 202,031 |
| 2022-09-16 | $347.21 | $352.72 | $343.08 | $349.60 | $349.60 | 435,191 |
| 2022-09-15 | $360.00 | $366.83 | $349.72 | $351.58 | $351.58 | 318,012 |
| 2022-09-14 | $365.05 | $369.36 | $358.72 | $364.04 | $364.04 | 283,054 |
| 2022-09-13 | $360.47 | $365.44 | $358.55 | $361.37 | $361.37 | 261,616 |
| 2022-09-12 | $371.54 | $375.84 | $368.71 | $375.69 | $375.69 | 297,617 |
| 2022-09-09 | $367.20 | $372.87 | $366.88 | $370.17 | $370.17 | 267,330 |
| 2022-09-08 | $353.61 | $365.00 | $352.00 | $364.56 | $364.56 | 261,403 |
| 2022-09-07 | $347.06 | $357.52 | $345.45 | $356.16 | $356.16 | 193,921 |
| 2022-09-06 | $344.96 | $347.20 | $340.58 | $345.92 | $345.92 | 258,307 |
| 2022-09-02 | $351.10 | $353.17 | $341.47 | $344.46 | $344.46 | 343,632 |
| 2022-09-01 | $348.46 | $348.86 | $337.58 | $346.57 | $346.57 | 281,019 |
| 2022-08-31 | $360.66 | $362.40 | $351.00 | $351.20 | $351.20 | 386,898 |
| 2022-08-30 | $354.68 | $357.78 | $348.80 | $357.29 | $357.29 | 343,110 |
| 2022-08-29 | $354.39 | $358.18 | $350.88 | $351.18 | $351.18 | 314,644 |
| 2022-08-26 | $373.45 | $374.99 | $360.18 | $360.60 | $360.60 | 268,326 |
| 2022-08-25 | $374.82 | $378.70 | $369.42 | $374.14 | $374.14 | 226,017 |
| 2022-08-24 | $372.13 | $378.23 | $371.02 | $371.45 | $371.45 | 235,601 |
| 2022-08-23 | $368.02 | $373.50 | $366.81 | $368.69 | $368.69 | 300,753 |
| 2022-08-22 | $370.00 | $372.54 | $364.71 | $367.89 | $367.89 | 357,271 |
| 2022-08-19 | $382.25 | $384.54 | $376.73 | $377.01 | $377.01 | 432,323 |
| 2022-08-18 | $390.68 | $393.33 | $385.75 | $387.00 | $387.00 | 265,150 |
| 2022-08-17 | $392.18 | $396.16 | $388.46 | $390.68 | $390.68 | 334,348 |
| 2022-08-16 | $397.98 | $401.39 | $392.97 | $396.99 | $396.99 | 298,728 |
| 2022-08-15 | $391.83 | $402.78 | $391.83 | $398.91 | $398.91 | 439,642 |
| 2022-08-12 | $378.00 | $393.98 | $376.02 | $393.91 | $393.91 | 537,039 |
| 2022-08-11 | $382.57 | $384.43 | $375.84 | $377.90 | $377.90 | 412,296 |
| 2022-08-10 | $384.00 | $384.80 | $373.93 | $377.33 | $377.33 | 406,895 |
| 2022-08-09 | $366.29 | $376.07 | $360.43 | $371.49 | $371.49 | 464,616 |
| 2022-08-08 | $369.27 | $376.08 | $367.42 | $367.99 | $367.99 | 364,631 |
| 2022-08-05 | $353.96 | $373.74 | $353.96 | $370.01 | $370.01 | 559,072 |
| 2022-08-04 | $351.14 | $361.51 | $350.00 | $360.77 | $360.77 | 410,412 |
| 2022-08-03 | $348.00 | $364.10 | $342.49 | $352.33 | $352.33 | 1,045,901 |
| 2022-08-02 | $329.23 | $341.77 | $329.23 | $337.86 | $337.86 | 519,396 |
| 2022-08-01 | $329.96 | $337.04 | $323.64 | $332.06 | $332.06 | 495,984 |
| 2022-07-29 | $327.53 | $330.75 | $321.72 | $330.49 | $330.49 | 435,663 |
| 2022-07-28 | $320.38 | $328.40 | $305.39 | $326.57 | $326.57 | 759,482 |
| 2022-07-27 | $310.11 | $321.99 | $307.46 | $320.20 | $320.20 | 359,885 |
| 2022-07-26 | $316.44 | $316.44 | $299.45 | $302.91 | $302.91 | 488,598 |
| 2022-07-25 | $320.00 | $320.00 | $313.92 | $317.04 | $317.04 | 258,596 |
| 2022-07-22 | $330.96 | $334.74 | $321.57 | $324.53 | $324.53 | 287,232 |
| 2022-07-21 | $324.19 | $331.76 | $323.19 | $330.97 | $330.97 | 274,390 |
| 2022-07-20 | $312.67 | $331.05 | $311.99 | $325.95 | $325.95 | 417,600 |
| 2022-07-19 | $304.00 | $312.14 | $299.22 | $311.49 | $311.49 | 371,622 |
| 2022-07-18 | $304.90 | $312.41 | $298.79 | $299.78 | $299.78 | 298,697 |
| 2022-07-15 | $295.56 | $302.45 | $292.28 | $301.83 | $301.83 | 323,312 |
| 2022-07-14 | $291.70 | $293.19 | $281.37 | $290.74 | $290.74 | 369,971 |
| 2022-07-13 | $289.52 | $302.51 | $286.96 | $295.38 | $295.38 | 306,466 |
| 2022-07-12 | $320.00 | $323.14 | $292.70 | $296.80 | $296.80 | 660,816 |
| 2022-07-11 | $319.02 | $322.89 | $313.45 | $319.94 | $319.94 | 257,243 |
| 2022-07-08 | $319.01 | $329.90 | $318.04 | $323.29 | $323.29 | 334,070 |
| 2022-07-07 | $311.01 | $328.35 | $311.01 | $326.01 | $326.01 | 469,448 |
| 2022-07-06 | $312.66 | $316.85 | $308.92 | $312.74 | $312.74 | 392,874 |
| 2022-07-05 | $287.43 | $314.00 | $284.55 | $313.29 | $313.29 | 509,499 |
| 2022-07-01 | $280.69 | $291.57 | $279.86 | $291.17 | $291.17 | 300,847 |
| 2022-06-30 | $280.54 | $283.24 | $273.37 | $280.12 | $280.12 | 383,676 |
| 2022-06-29 | $286.41 | $288.83 | $280.23 | $284.18 | $284.18 | 285,286 |
| 2022-06-28 | $298.68 | $302.78 | $286.52 | $286.64 | $286.64 | 272,084 |
| 2022-06-27 | $306.40 | $311.60 | $299.31 | $300.08 | $300.08 | 314,244 |
| 2022-06-24 | $290.19 | $306.95 | $290.19 | $306.53 | $306.53 | 509,969 |
| 2022-06-23 | $276.51 | $287.66 | $272.84 | $286.14 | $286.14 | 306,705 |
| 2022-06-22 | $269.18 | $276.30 | $269.18 | $273.17 | $273.17 | 204,521 |
| 2022-06-21 | $270.00 | $277.51 | $269.36 | $271.99 | $271.99 | 345,396 |
| 2022-06-17 | $261.54 | $269.17 | $261.54 | $264.83 | $264.83 | 653,132 |
| 2022-06-16 | $265.78 | $267.81 | $255.82 | $259.97 | $259.97 | 478,171 |
| 2022-06-15 | $274.82 | $279.19 | $267.01 | $273.82 | $273.82 | 355,572 |
| 2022-06-14 | $269.23 | $274.05 | $267.47 | $270.45 | $270.45 | 358,499 |
| 2022-06-13 | $281.36 | $287.25 | $268.17 | $268.50 | $268.50 | 381,920 |
| 2022-06-10 | $297.86 | $298.79 | $286.11 | $294.39 | $294.39 | 364,090 |
| 2022-06-09 | $309.93 | $314.26 | $302.00 | $302.40 | $302.40 | 390,319 |
| 2022-06-08 | $308.65 | $313.40 | $304.95 | $312.00 | $312.00 | 402,890 |
| 2022-06-07 | $299.46 | $309.74 | $297.34 | $307.31 | $307.31 | 252,704 |
| 2022-06-06 | $302.54 | $304.60 | $295.85 | $302.01 | $302.01 | 403,982 |
| 2022-06-03 | $295.73 | $302.36 | $294.27 | $298.52 | $298.52 | 319,348 |
| 2022-06-02 | $282.27 | $303.35 | $282.18 | $303.10 | $303.10 | 368,595 |
| 2022-06-01 | $288.60 | $294.49 | $281.56 | $282.18 | $282.18 | 351,134 |
| 2022-05-31 | $293.74 | $295.27 | $281.20 | $284.34 | $284.34 | 551,964 |
| 2022-05-27 | $285.54 | $294.39 | $285.54 | $294.28 | $294.28 | 385,149 |
| 2022-05-26 | $275.73 | $281.84 | $273.31 | $281.69 | $281.69 | 376,545 |
| 2022-05-25 | $265.99 | $278.42 | $265.99 | $274.86 | $274.86 | 311,737 |
| 2022-05-24 | $269.67 | $271.81 | $264.55 | $266.69 | $266.69 | 660,247 |
| 2022-05-23 | $276.44 | $279.41 | $266.06 | $274.38 | $274.38 | 362,839 |
| 2022-05-20 | $274.00 | $277.41 | $264.85 | $276.79 | $276.79 | 526,251 |
| 2022-05-19 | $268.56 | $278.63 | $265.54 | $269.66 | $269.66 | 428,066 |
| 2022-05-18 | $277.46 | $278.98 | $265.03 | $268.94 | $268.94 | 301,845 |
| 2022-05-17 | $288.43 | $291.48 | $274.70 | $281.64 | $281.64 | 343,303 |
| 2022-05-16 | $285.00 | $290.66 | $279.15 | $279.81 | $279.81 | 384,148 |
| 2022-05-13 | $280.00 | $292.11 | $280.00 | $288.56 | $288.56 | 432,137 |
| 2022-05-12 | $261.32 | $280.41 | $259.95 | $274.99 | $274.99 | 734,774 |
| 2022-05-11 | $279.97 | $286.50 | $264.49 | $266.14 | $266.14 | 533,911 |
| 2022-05-10 | $287.09 | $293.33 | $272.18 | $283.98 | $283.98 | 700,282 |
| 2022-05-09 | $287.29 | $287.29 | $273.39 | $280.17 | $280.17 | 601,115 |
| 2022-05-06 | $295.27 | $301.84 | $278.61 | $295.24 | $295.24 | 604,779 |
| 2022-05-05 | $322.48 | $324.04 | $296.71 | $301.05 | $301.05 | 626,692 |
| 2022-05-04 | $306.10 | $329.94 | $292.11 | $328.20 | $328.20 | 1,341,758 |
| 2022-05-03 | $292.38 | $297.01 | $282.74 | $288.46 | $288.46 | 825,823 |
| 2022-05-02 | $282.89 | $292.97 | $278.37 | $292.72 | $292.72 | 534,743 |
| 2022-04-29 | $293.13 | $298.02 | $280.97 | $281.47 | $281.47 | 601,455 |
| 2022-04-28 | $289.24 | $297.68 | $281.52 | $295.34 | $295.34 | 712,321 |
| 2022-04-27 | $285.02 | $294.81 | $282.07 | $282.31 | $282.31 | 467,090 |
| 2022-04-26 | $298.88 | $300.27 | $284.79 | $284.80 | $284.80 | 480,568 |
| 2022-04-25 | $293.34 | $306.22 | $293.34 | $303.46 | $303.46 | 474,217 |
| 2022-04-22 | $305.22 | $307.06 | $295.48 | $295.97 | $295.97 | 303,750 |
| 2022-04-21 | $316.49 | $319.97 | $303.02 | $303.89 | $303.89 | 341,565 |
| 2022-04-20 | $321.08 | $321.86 | $310.43 | $311.90 | $311.90 | 264,473 |
| 2022-04-19 | $308.90 | $319.94 | $307.15 | $318.97 | $318.97 | 406,022 |
| 2022-04-18 | $316.70 | $317.27 | $300.28 | $308.45 | $308.45 | 661,117 |
| 2022-04-14 | $327.47 | $327.47 | $317.62 | $319.36 | $319.36 | 293,010 |
| 2022-04-13 | $317.63 | $327.61 | $317.06 | $325.08 | $325.08 | 318,874 |
| 2022-04-12 | $322.04 | $331.39 | $316.66 | $317.45 | $317.45 | 350,776 |
| 2022-04-11 | $320.72 | $323.19 | $315.34 | $316.73 | $316.73 | 400,108 |
| 2022-04-08 | $326.13 | $328.38 | $321.70 | $323.69 | $323.69 | 743,246 |
| 2022-04-07 | $333.37 | $341.87 | $322.99 | $328.07 | $328.07 | 744,509 |
| 2022-04-06 | $346.65 | $348.16 | $333.59 | $335.05 | $335.05 | 438,285 |
| 2022-04-05 | $358.18 | $359.19 | $348.24 | $354.15 | $354.15 | 327,513 |
| 2022-04-04 | $353.15 | $363.80 | $352.35 | $358.64 | $358.64 | 242,425 |
| 2022-04-01 | $346.98 | $352.72 | $343.72 | $350.98 | $350.98 | 388,577 |
| 2022-03-31 | $350.35 | $355.40 | $346.38 | $346.38 | $346.38 | 398,200 |
| 2022-03-30 | $355.07 | $356.46 | $345.55 | $347.26 | $347.26 | 419,219 |
| 2022-03-29 | $356.11 | $363.49 | $350.70 | $359.71 | $359.71 | 326,376 |
| 2022-03-28 | $342.23 | $349.41 | $339.06 | $348.07 | $348.07 | 194,823 |
| 2022-03-25 | $349.85 | $351.06 | $333.38 | $341.26 | $341.26 | 331,164 |
| 2022-03-24 | $345.47 | $348.98 | $338.52 | $348.85 | $348.85 | 207,642 |
| 2022-03-23 | $354.44 | $354.44 | $343.22 | $344.28 | $344.28 | 359,366 |
| 2022-03-22 | $351.46 | $364.64 | $347.82 | $357.24 | $357.24 | 407,220 |
| 2022-03-21 | $355.38 | $360.00 | $346.03 | $351.87 | $351.87 | 462,586 |
| 2022-03-18 | $341.46 | $361.50 | $341.08 | $359.02 | $359.02 | 734,373 |
| 2022-03-17 | $324.41 | $344.14 | $320.95 | $343.11 | $343.11 | 622,125 |
| 2022-03-16 | $309.23 | $327.63 | $309.22 | $327.22 | $327.22 | 487,128 |
| 2022-03-15 | $300.00 | $306.16 | $297.66 | $306.01 | $306.01 | 373,770 |
| 2022-03-14 | $300.99 | $310.66 | $293.53 | $297.66 | $297.66 | 324,029 |
| 2022-03-11 | $314.42 | $314.42 | $302.55 | $303.22 | $303.22 | 283,403 |
| 2022-03-10 | $303.76 | $310.47 | $301.71 | $309.67 | $309.67 | 345,345 |
| 2022-03-09 | $303.25 | $315.60 | $299.79 | $311.21 | $311.21 | 258,364 |
| 2022-03-08 | $298.23 | $303.61 | $283.91 | $294.58 | $294.58 | 614,207 |
| 2022-03-07 | $321.22 | $324.87 | $301.09 | $301.34 | $301.34 | 458,744 |
| 2022-03-04 | $325.45 | $331.78 | $310.22 | $318.54 | $318.54 | 417,578 |
| 2022-03-03 | $341.57 | $341.57 | $321.95 | $323.95 | $323.95 | 258,658 |
| 2022-03-02 | $339.31 | $339.31 | $328.85 | $338.20 | $338.20 | 274,384 |
| 2022-03-01 | $340.67 | $344.18 | $332.28 | $334.60 | $334.60 | 409,227 |
| 2022-02-28 | $335.40 | $342.72 | $333.93 | $339.21 | $339.21 | 512,556 |
| 2022-02-25 | $327.74 | $336.41 | $320.00 | $335.64 | $335.64 | 623,525 |
| 2022-02-24 | $303.18 | $328.42 | $302.53 | $324.50 | $324.50 | 967,207 |
| 2022-02-23 | $323.75 | $326.60 | $314.29 | $314.89 | $314.89 | 426,511 |
| 2022-02-22 | $316.08 | $326.50 | $314.42 | $320.68 | $320.68 | 387,596 |
| 2022-02-18 | $329.70 | $329.70 | $314.93 | $318.57 | $318.57 | 378,141 |
| 2022-02-17 | $339.98 | $341.45 | $327.18 | $327.72 | $327.72 | 351,106 |
| 2022-02-16 | $341.30 | $345.27 | $331.31 | $344.48 | $344.48 | 569,001 |
| 2022-02-15 | $350.65 | $354.90 | $344.81 | $348.19 | $348.19 | 340,214 |
| 2022-02-14 | $347.02 | $352.08 | $343.26 | $345.72 | $345.72 | 498,612 |
| 2022-02-11 | $361.93 | $368.91 | $345.26 | $349.56 | $349.56 | 720,637 |
| 2022-02-10 | $353.93 | $371.34 | $352.24 | $364.39 | $364.39 | 722,233 |
| 2022-02-09 | $366.21 | $367.45 | $350.02 | $364.94 | $364.94 | 1,263,661 |
| 2022-02-08 | $326.36 | $336.85 | $325.13 | $335.01 | $335.01 | 817,369 |
| 2022-02-07 | $326.35 | $334.93 | $323.45 | $328.58 | $328.58 | 697,553 |
| 2022-02-04 | $318.21 | $329.88 | $310.01 | $325.76 | $325.76 | 422,160 |
| 2022-02-03 | $317.04 | $322.19 | $314.01 | $314.68 | $314.68 | 411,934 |
| 2022-02-02 | $337.22 | $337.84 | $323.00 | $325.56 | $325.56 | 344,267 |
| 2022-02-01 | $336.00 | $339.69 | $327.58 | $338.05 | $338.05 | 442,273 |
| 2022-01-31 | $318.10 | $335.94 | $318.10 | $335.30 | $335.30 | 486,709 |
| 2022-01-28 | $303.14 | $317.38 | $296.68 | $317.23 | $317.23 | 476,070 |
| 2022-01-27 | $308.98 | $310.33 | $297.24 | $300.98 | $300.98 | 716,923 |
| 2022-01-26 | $315.99 | $319.75 | $297.18 | $302.06 | $302.06 | 649,066 |
| 2022-01-25 | $316.31 | $320.00 | $299.05 | $304.67 | $304.67 | 706,318 |
| 2022-01-24 | $302.75 | $326.96 | $298.23 | $326.29 | $326.29 | 825,373 |
| 2022-01-21 | $327.29 | $327.98 | $309.51 | $310.00 | $310.00 | 843,896 |
| 2022-01-20 | $337.17 | $341.87 | $327.33 | $328.27 | $328.27 | 570,002 |
| 2022-01-19 | $326.01 | $337.83 | $325.16 | $329.76 | $329.76 | 599,818 |
| 2022-01-18 | $326.48 | $332.88 | $321.38 | $322.73 | $322.73 | 533,109 |
| 2022-01-14 | $340.15 | $346.23 | $330.00 | $333.99 | $333.99 | 873,213 |
| 2022-01-13 | $357.86 | $359.88 | $342.35 | $342.55 | $342.55 | 495,756 |
| 2022-01-12 | $366.14 | $375.69 | $355.15 | $358.07 | $358.07 | 415,918 |
| 2022-01-11 | $364.02 | $369.90 | $357.85 | $367.20 | $367.20 | 452,351 |
| 2022-01-10 | $350.22 | $364.50 | $342.99 | $364.02 | $364.02 | 631,709 |
| 2022-01-07 | $356.12 | $362.07 | $351.02 | $355.80 | $355.80 | 787,347 |
| 2022-01-06 | $357.42 | $362.82 | $350.03 | $356.83 | $356.83 | 1,219,106 |
| 2022-01-05 | $388.49 | $388.49 | $358.74 | $360.94 | $360.94 | 1,431,793 |
| 2022-01-04 | $405.55 | $405.55 | $384.41 | $391.87 | $391.87 | 1,074,171 |
| 2022-01-03 | $415.19 | $416.09 | $399.39 | $404.94 | $404.94 | 611,439 |
| 2021-12-31 | $418.20 | $418.93 | $414.12 | $415.19 | $415.19 | 380,260 |
| 2021-12-30 | $418.38 | $422.83 | $416.34 | $417.70 | $417.70 | 212,626 |
| 2021-12-29 | $422.15 | $422.15 | $410.65 | $417.21 | $417.21 | 152,994 |
| 2021-12-28 | $429.50 | $429.93 | $420.47 | $420.99 | $420.99 | 153,694 |
| 2021-12-27 | $423.90 | $427.31 | $420.69 | $426.36 | $426.36 | 313,443 |
| 2021-12-23 | $421.13 | $426.29 | $417.08 | $423.83 | $423.83 | 146,771 |
| 2021-12-22 | $416.99 | $427.94 | $413.82 | $421.75 | $421.75 | 338,093 |
| 2021-12-21 | $404.01 | $418.47 | $404.01 | $416.75 | $416.75 | 319,727 |
| 2021-12-20 | $400.87 | $406.82 | $397.51 | $400.54 | $400.54 | 414,184 |
| 2021-12-17 | $397.23 | $408.93 | $389.20 | $406.82 | $406.82 | 605,784 |
| 2021-12-16 | $416.84 | $416.84 | $395.87 | $399.37 | $399.37 | 300,071 |
| 2021-12-15 | $405.78 | $415.89 | $399.73 | $414.89 | $414.89 | 255,699 |
| 2021-12-14 | $409.23 | $413.75 | $398.01 | $405.12 | $405.12 | 356,082 |
| 2021-12-13 | $419.00 | $424.22 | $413.23 | $415.46 | $415.46 | 326,217 |
| 2021-12-10 | $427.31 | $432.41 | $415.18 | $419.72 | $419.72 | 249,908 |
| 2021-12-09 | $435.49 | $437.63 | $424.04 | $424.33 | $424.33 | 229,914 |
| 2021-12-08 | $435.60 | $438.91 | $425.00 | $435.74 | $435.74 | 246,730 |
| 2021-12-07 | $429.17 | $442.38 | $427.53 | $435.39 | $435.39 | 401,458 |
| 2021-12-06 | $415.24 | $422.65 | $408.00 | $418.59 | $418.59 | 314,315 |
| 2021-12-03 | $438.63 | $440.15 | $409.33 | $417.83 | $417.83 | 564,411 |
| 2021-12-02 | $420.43 | $441.96 | $420.43 | $439.08 | $439.08 | 482,971 |
| 2021-12-01 | $443.87 | $446.03 | $421.63 | $422.09 | $422.09 | 358,700 |
| 2021-11-30 | $444.73 | $450.30 | $434.21 | $437.48 | $437.48 | 391,607 |
| 2021-11-29 | $445.10 | $449.57 | $439.29 | $447.43 | $447.43 | 306,301 |
| 2021-11-26 | $449.50 | $457.70 | $436.28 | $437.84 | $437.84 | 245,514 |
| 2021-11-24 | $443.31 | $454.93 | $440.61 | $452.30 | $452.30 | 291,159 |
| 2021-11-23 | $449.65 | $454.35 | $436.34 | $448.37 | $448.37 | 380,830 |
| 2021-11-22 | $470.00 | $470.10 | $448.20 | $452.71 | $452.71 | 285,144 |
| 2021-11-19 | $474.38 | $475.19 | $463.71 | $470.52 | $470.52 | 323,619 |
| 2021-11-18 | $475.77 | $478.68 | $468.90 | $469.40 | $469.40 | 297,318 |
| 2021-11-17 | $486.00 | $486.00 | $470.98 | $477.07 | $477.07 | 278,077 |
| 2021-11-16 | $482.79 | $490.58 | $481.55 | $486.00 | $486.00 | 249,544 |
| 2021-11-15 | $493.57 | $493.57 | $480.35 | $484.08 | $484.08 | 307,529 |
| 2021-11-12 | $489.00 | $491.45 | $484.38 | $490.24 | $490.24 | 316,078 |
| 2021-11-11 | $495.37 | $495.49 | $487.27 | $488.01 | $488.01 | 345,918 |
| 2021-11-10 | $503.25 | $506.64 | $486.98 | $491.60 | $491.60 | 264,185 |
| 2021-11-09 | $513.25 | $516.65 | $502.00 | $507.33 | $507.33 | 263,746 |
| 2021-11-08 | $509.31 | $514.96 | $507.36 | $511.42 | $511.42 | 346,215 |
| 2021-11-05 | $515.20 | $522.84 | $503.84 | $504.40 | $504.40 | 457,389 |
| 2021-11-04 | $519.19 | $520.00 | $510.68 | $512.00 | $512.00 | 489,187 |
| 2021-11-03 | $537.00 | $537.00 | $501.25 | $512.33 | $512.33 | 766,924 |
| 2021-11-02 | $557.73 | $558.97 | $547.19 | $553.23 | $553.23 | 462,596 |
| 2021-11-01 | $547.93 | $553.76 | $543.01 | $546.58 | $546.58 | 355,384 |
| 2021-10-29 | $534.14 | $548.96 | $534.14 | $547.85 | $547.85 | 229,100 |
| 2021-10-28 | $533.99 | $539.97 | $531.48 | $537.32 | $537.32 | 205,850 |
| 2021-10-27 | $536.26 | $538.60 | $528.79 | $531.33 | $531.33 | 225,438 |
| 2021-10-26 | $541.70 | $542.76 | $533.92 | $537.19 | $537.19 | 188,047 |
| 2021-10-25 | $538.28 | $540.96 | $533.71 | $538.93 | $538.93 | 259,891 |
| 2021-10-22 | $535.00 | $546.69 | $534.51 | $535.82 | $535.82 | 221,236 |
| 2021-10-21 | $512.00 | $533.97 | $512.00 | $533.93 | $533.93 | 274,067 |
| 2021-10-20 | $519.99 | $521.43 | $511.70 | $512.63 | $512.63 | 374,593 |
| 2021-10-19 | $524.56 | $527.27 | $518.02 | $518.69 | $518.69 | 322,742 |
| 2021-10-18 | $519.78 | $522.25 | $516.81 | $521.17 | $521.17 | 314,644 |
| 2021-10-15 | $526.87 | $527.24 | $516.75 | $518.77 | $518.77 | 411,054 |
| 2021-10-14 | $522.26 | $529.92 | $520.78 | $524.20 | $524.20 | 229,501 |
| 2021-10-13 | $512.48 | $516.96 | $512.30 | $516.33 | $516.33 | 183,587 |
| 2021-10-12 | $505.75 | $513.68 | $503.42 | $509.41 | $509.41 | 214,236 |
| 2021-10-11 | $501.14 | $508.75 | $501.14 | $501.70 | $501.70 | 170,874 |
| 2021-10-08 | $515.00 | $516.86 | $504.13 | $505.06 | $505.06 | 155,867 |
| 2021-10-07 | $513.00 | $521.82 | $511.27 | $511.69 | $511.69 | 308,913 |
| 2021-10-06 | $493.56 | $507.51 | $492.78 | $507.49 | $507.49 | 244,980 |
| 2021-10-05 | $495.75 | $505.83 | $495.55 | $498.09 | $498.09 | 396,899 |
| 2021-10-04 | $500.00 | $500.00 | $483.83 | $494.60 | $494.60 | 661,039 |
| 2021-10-01 | $497.53 | $507.19 | $495.24 | $505.61 | $505.61 | 405,519 |
| 2021-09-30 | $494.86 | $502.02 | $493.97 | $495.75 | $495.75 | 566,827 |
| 2021-09-29 | $494.32 | $500.37 | $491.80 | $495.00 | $495.00 | 419,983 |
| 2021-09-28 | $498.27 | $499.06 | $486.98 | $488.41 | $488.41 | 538,713 |
| 2021-09-27 | $511.72 | $512.00 | $503.17 | $507.02 | $507.02 | 297,443 |
| 2021-09-24 | $510.00 | $515.52 | $507.91 | $515.48 | $515.48 | 255,818 |
| 2021-09-23 | $504.56 | $513.07 | $502.34 | $511.26 | $511.26 | 265,839 |
| 2021-09-22 | $494.01 | $502.45 | $492.79 | $500.45 | $500.45 | 460,345 |
| 2021-09-21 | $488.00 | $497.85 | $486.50 | $492.53 | $492.53 | 421,000 |
| 2021-09-20 | $473.00 | $484.29 | $468.76 | $483.99 | $483.99 | 418,055 |
| 2021-09-17 | $482.00 | $485.18 | $477.00 | $482.37 | $482.37 | 731,704 |
| 2021-09-16 | $475.00 | $482.46 | $474.01 | $482.00 | $482.00 | 333,240 |
| 2021-09-15 | $466.76 | $475.09 | $466.76 | $475.00 | $475.00 | 474,504 |
| 2021-09-14 | $467.86 | $469.08 | $462.75 | $468.02 | $468.02 | 450,761 |
| 2021-09-13 | $477.50 | $477.50 | $461.13 | $465.60 | $465.60 | 395,695 |
| 2021-09-10 | $482.82 | $484.45 | $474.60 | $475.63 | $475.63 | 209,644 |
| 2021-09-09 | $479.79 | $489.42 | $478.18 | $480.10 | $480.10 | 273,242 |
| 2021-09-08 | $482.20 | $486.60 | $477.33 | $478.18 | $478.18 | 386,854 |
| 2021-09-07 | $492.81 | $493.76 | $482.89 | $483.30 | $483.30 | 372,895 |
| 2021-09-03 | $498.00 | $503.25 | $495.47 | $496.26 | $496.26 | 253,653 |
| 2021-09-02 | $493.50 | $502.36 | $493.02 | $500.80 | $500.80 | 390,887 |
| 2021-09-01 | $486.15 | $493.10 | $486.00 | $492.00 | $492.00 | 276,991 |
| 2021-08-31 | $491.27 | $491.27 | $486.32 | $488.90 | $488.90 | 294,454 |
| 2021-08-30 | $485.48 | $490.40 | $484.70 | $488.85 | $488.85 | 163,604 |
| 2021-08-27 | $483.45 | $490.03 | $480.28 | $484.70 | $484.70 | 209,495 |
| 2021-08-26 | $484.54 | $487.10 | $480.01 | $481.15 | $481.15 | 174,242 |
| 2021-08-25 | $486.79 | $490.74 | $483.25 | $484.13 | $484.13 | 188,586 |
| 2021-08-24 | $477.26 | $486.40 | $477.26 | $485.58 | $485.58 | 221,560 |
| 2021-08-23 | $471.75 | $478.09 | $470.00 | $476.82 | $476.82 | 273,025 |
| 2021-08-20 | $459.86 | $472.44 | $459.86 | $469.42 | $469.42 | 248,653 |
| 2021-08-19 | $456.90 | $464.51 | $453.83 | $457.08 | $457.08 | 324,121 |
| 2021-08-18 | $462.00 | $466.88 | $458.24 | $459.23 | $459.23 | 246,963 |
| 2021-08-17 | $470.63 | $470.98 | $459.72 | $462.53 | $462.53 | 390,526 |
| 2021-08-16 | $461.98 | $474.41 | $458.32 | $473.44 | $473.44 | 412,590 |
| 2021-08-13 | $471.56 | $472.46 | $457.16 | $463.73 | $463.73 | 586,701 |
| 2021-08-12 | $462.49 | $472.79 | $459.40 | $472.55 | $472.55 | 336,957 |
| 2021-08-11 | $459.22 | $465.73 | $456.97 | $463.68 | $463.68 | 320,229 |
| 2021-08-10 | $469.04 | $472.49 | $454.09 | $458.34 | $458.34 | 583,740 |
| 2021-08-09 | $468.00 | $475.20 | $463.21 | $468.56 | $468.56 | 604,792 |
| 2021-08-06 | $455.66 | $466.64 | $454.21 | $466.45 | $466.45 | 585,330 |
| 2021-08-05 | $447.74 | $457.61 | $444.84 | $457.27 | $457.27 | 772,069 |
| 2021-08-04 | $435.00 | $445.39 | $427.91 | $442.86 | $442.86 | 816,319 |
| 2021-08-03 | $399.15 | $402.81 | $395.62 | $400.04 | $400.04 | 428,168 |
| 2021-08-02 | $401.51 | $403.02 | $395.77 | $399.94 | $399.94 | 316,054 |
| 2021-07-30 | $397.64 | $404.91 | $397.64 | $400.00 | $400.00 | 343,376 |
| 2021-07-29 | $395.38 | $402.38 | $394.88 | $400.02 | $400.02 | 260,164 |
| 2021-07-28 | $389.98 | $396.80 | $388.66 | $395.24 | $395.24 | 168,729 |
| 2021-07-27 | $391.00 | $391.80 | $382.08 | $388.56 | $388.56 | 203,448 |
| 2021-07-26 | $395.92 | $396.00 | $388.34 | $391.31 | $391.31 | 243,807 |
| 2021-07-23 | $390.00 | $395.92 | $387.53 | $395.90 | $395.90 | 246,853 |
| 2021-07-22 | $383.44 | $386.94 | $382.48 | $385.54 | $385.54 | 202,388 |
| 2021-07-21 | $378.58 | $383.44 | $375.89 | $383.02 | $383.02 | 225,284 |
| 2021-07-20 | $371.11 | $384.40 | $367.88 | $378.59 | $378.59 | 400,459 |
| 2021-07-19 | $365.75 | $373.75 | $363.30 | $367.40 | $367.40 | 329,272 |
| 2021-07-16 | $373.93 | $377.00 | $371.63 | $372.85 | $372.85 | 236,748 |
| 2021-07-15 | $367.82 | $371.46 | $362.18 | $369.93 | $369.93 | 301,836 |
| 2021-07-14 | $374.75 | $374.75 | $367.07 | $370.00 | $370.00 | 296,628 |
| 2021-07-13 | $376.00 | $377.73 | $370.27 | $372.02 | $372.02 | 352,080 |
| 2021-07-12 | $385.00 | $388.31 | $375.40 | $376.13 | $376.13 | 280,137 |
| 2021-07-09 | $383.91 | $385.84 | $379.77 | $383.59 | $383.59 | 381,547 |
| 2021-07-08 | $380.00 | $385.82 | $374.66 | $382.49 | $382.49 | 432,719 |
| 2021-07-07 | $390.89 | $392.60 | $383.09 | $387.22 | $387.22 | 247,384 |
| 2021-07-06 | $385.92 | $390.78 | $380.50 | $388.08 | $388.08 | 479,927 |
| 2021-07-02 | $378.55 | $384.79 | $375.09 | $383.86 | $383.86 | 575,692 |
| 2021-07-01 | $362.13 | $377.25 | $358.81 | $373.59 | $373.59 | 1,027,216 |
| 2021-06-30 | $373.49 | $373.49 | $362.97 | $363.47 | $363.47 | 240,007 |
| 2021-06-29 | $374.37 | $376.25 | $370.50 | $373.95 | $373.95 | 233,160 |
| 2021-06-28 | $372.69 | $375.85 | $365.92 | $373.50 | $373.50 | 276,109 |
| 2021-06-25 | $369.19 | $370.30 | $365.94 | $368.80 | $368.80 | 369,795 |
| 2021-06-24 | $368.47 | $370.25 | $366.00 | $367.35 | $367.35 | 242,443 |
| 2021-06-23 | $363.00 | $366.95 | $361.89 | $365.12 | $365.12 | 323,736 |
| 2021-06-22 | $356.69 | $362.59 | $355.29 | $361.56 | $361.56 | 255,453 |
| 2021-06-21 | $351.62 | $358.31 | $347.11 | $356.70 | $356.70 | 261,539 |
| 2021-06-18 | $347.00 | $355.44 | $344.92 | $352.34 | $352.34 | 693,077 |
| 2021-06-17 | $330.30 | $349.42 | $330.04 | $348.50 | $348.50 | 646,395 |
| 2021-06-16 | $336.21 | $339.41 | $327.09 | $332.49 | $332.49 | 373,494 |
| 2021-06-15 | $339.90 | $342.19 | $334.87 | $335.15 | $335.15 | 258,695 |
| 2021-06-14 | $340.58 | $343.12 | $338.63 | $341.02 | $341.02 | 252,419 |
| 2021-06-11 | $337.32 | $340.87 | $335.37 | $340.00 | $340.00 | 372,307 |
| 2021-06-10 | $328.46 | $336.08 | $326.88 | $335.41 | $335.41 | 408,454 |
| 2021-06-09 | $327.71 | $332.62 | $327.29 | $327.68 | $327.68 | 255,262 |
| 2021-06-08 | $324.99 | $329.53 | $322.06 | $326.32 | $326.32 | 264,630 |
| 2021-06-07 | $318.00 | $324.35 | $317.00 | $320.24 | $320.24 | 382,766 |
| 2021-06-04 | $323.59 | $326.86 | $321.19 | $322.28 | $322.28 | 321,553 |
| 2021-06-03 | $320.22 | $321.01 | $315.44 | $319.41 | $319.41 | 267,445 |
| 2021-06-02 | $325.36 | $329.71 | $323.37 | $324.81 | $324.81 | 284,699 |
| 2021-06-01 | $330.58 | $332.40 | $322.63 | $325.47 | $325.47 | 227,248 |
| 2021-05-28 | $334.35 | $337.21 | $328.93 | $329.60 | $329.60 | 236,026 |
| 2021-05-27 | $334.38 | $335.29 | $329.00 | $330.97 | $330.97 | 497,537 |
| 2021-05-26 | $331.90 | $336.94 | $330.43 | $335.53 | $335.53 | 457,721 |
| 2021-05-25 | $337.35 | $339.71 | $329.72 | $330.00 | $330.00 | 736,132 |
| 2021-05-24 | $335.05 | $341.00 | $333.07 | $336.44 | $336.44 | 676,705 |
| 2021-05-21 | $335.14 | $336.08 | $327.58 | $330.24 | $330.24 | 367,698 |
| 2021-05-20 | $321.01 | $335.58 | $321.00 | $331.82 | $331.82 | 443,099 |
| 2021-05-19 | $314.99 | $320.62 | $311.47 | $319.95 | $319.95 | 309,982 |
| 2021-05-18 | $323.50 | $328.60 | $320.35 | $321.95 | $321.95 | 259,032 |
| 2021-05-17 | $320.78 | $322.91 | $315.00 | $322.20 | $322.20 | 351,992 |
| 2021-05-14 | $316.03 | $327.53 | $312.96 | $326.31 | $326.31 | 456,473 |
| 2021-05-13 | $310.06 | $312.92 | $302.44 | $308.93 | $308.93 | 614,731 |
| 2021-05-12 | $315.75 | $319.71 | $304.04 | $305.49 | $305.49 | 549,842 |
| 2021-05-11 | $308.63 | $325.72 | $306.75 | $321.29 | $321.29 | 499,048 |
| 2021-05-10 | $323.62 | $324.72 | $313.35 | $317.20 | $317.20 | 499,404 |
| 2021-05-07 | $330.76 | $338.80 | $323.29 | $327.58 | $327.58 | 527,226 |
| 2021-05-06 | $338.37 | $338.53 | $321.26 | $327.15 | $327.15 | 660,840 |
| 2021-05-05 | $354.48 | $356.00 | $335.79 | $341.09 | $341.09 | 681,000 |
| 2021-05-04 | $374.02 | $375.06 | $351.18 | $354.30 | $354.30 | 738,106 |
| 2021-05-03 | $386.78 | $386.99 | $376.58 | $378.90 | $378.90 | 292,339 |
| 2021-04-30 | $391.02 | $395.28 | $383.79 | $384.41 | $384.41 | 310,522 |
| 2021-04-29 | $401.53 | $401.53 | $388.65 | $394.24 | $394.24 | 277,422 |
| 2021-04-28 | $399.25 | $404.05 | $395.61 | $401.10 | $401.10 | 247,076 |
| 2021-04-27 | $403.03 | $404.77 | $397.02 | $400.24 | $400.24 | 244,465 |
| 2021-04-26 | $398.16 | $403.64 | $392.21 | $400.96 | $400.96 | 271,142 |
| 2021-04-23 | $396.68 | $400.39 | $392.37 | $399.59 | $399.59 | 291,222 |
| 2021-04-22 | $390.16 | $397.75 | $384.71 | $390.02 | $390.02 | 310,963 |
| 2021-04-21 | $382.38 | $390.11 | $380.00 | $388.25 | $388.25 | 207,141 |
| 2021-04-20 | $391.81 | $397.50 | $381.00 | $382.42 | $382.42 | 244,864 |
| 2021-04-19 | $396.01 | $401.36 | $388.95 | $393.18 | $393.18 | 277,726 |
| 2021-04-16 | $400.00 | $400.00 | $394.48 | $398.47 | $398.47 | 262,341 |
| 2021-04-15 | $388.90 | $400.85 | $388.45 | $398.18 | $398.18 | 508,800 |
| 2021-04-14 | $391.33 | $402.19 | $384.70 | $386.45 | $386.45 | 267,730 |
| 2021-04-13 | $383.44 | $393.33 | $382.47 | $389.71 | $389.71 | 295,614 |
| 2021-04-12 | $376.58 | $383.65 | $373.92 | $381.01 | $381.01 | 256,294 |
| 2021-04-09 | $376.84 | $382.65 | $371.10 | $381.23 | $381.23 | 260,700 |
| 2021-04-08 | $376.90 | $386.28 | $374.32 | $379.04 | $379.04 | 430,412 |
| 2021-04-07 | $377.82 | $378.29 | $369.72 | $372.00 | $372.00 | 310,795 |
| 2021-04-06 | $374.40 | $384.63 | $369.83 | $377.98 | $377.98 | 458,237 |
| 2021-04-05 | $380.49 | $382.38 | $371.52 | $377.76 | $377.76 | 531,004 |
| 2021-04-01 | $380.05 | $384.06 | $374.59 | $376.75 | $376.75 | 348,973 |
| 2021-03-31 | $364.71 | $376.02 | $363.94 | $370.06 | $370.06 | 509,767 |
| 2021-03-30 | $361.41 | $362.72 | $353.08 | $360.19 | $360.19 | 416,936 |
| 2021-03-29 | $371.64 | $375.00 | $356.62 | $364.43 | $364.43 | 248,651 |
| 2021-03-26 | $363.61 | $372.88 | $358.43 | $372.61 | $372.61 | 355,432 |
| 2021-03-25 | $358.58 | $364.08 | $353.21 | $363.05 | $363.05 | 349,931 |
| 2021-03-24 | $374.83 | $377.00 | $363.36 | $364.37 | $364.37 | 263,668 |
| 2021-03-23 | $377.72 | $382.45 | $371.08 | $373.89 | $373.89 | 240,544 |
| 2021-03-22 | $370.75 | $385.39 | $370.75 | $378.75 | $378.75 | 335,135 |
| 2021-03-19 | $367.60 | $379.12 | $364.99 | $372.53 | $372.53 | 436,319 |
| 2021-03-18 | $379.22 | $379.76 | $364.27 | $365.36 | $365.36 | 324,095 |
| 2021-03-17 | $376.39 | $390.36 | $370.12 | $384.70 | $384.70 | 267,560 |
| 2021-03-16 | $396.10 | $397.34 | $375.38 | $380.20 | $380.20 | 310,336 |
| 2021-03-15 | $384.59 | $394.28 | $381.53 | $393.84 | $393.84 | 337,307 |
| 2021-03-12 | $382.00 | $385.02 | $376.97 | $384.30 | $384.30 | 252,296 |
| 2021-03-11 | $386.55 | $395.60 | $384.45 | $389.84 | $389.84 | 315,361 |
| 2021-03-10 | $383.76 | $396.51 | $377.00 | $377.74 | $377.74 | 436,180 |
| 2021-03-09 | $381.77 | $391.34 | $375.85 | $379.26 | $379.26 | 412,103 |
| 2021-03-08 | $371.82 | $380.33 | $365.36 | $366.23 | $366.23 | 545,576 |
| 2021-03-05 | $359.57 | $380.88 | $351.73 | $375.53 | $375.53 | 821,574 |
| 2021-03-04 | $358.60 | $364.34 | $340.84 | $348.69 | $348.69 | 476,573 |
| 2021-03-03 | $375.74 | $377.06 | $361.04 | $363.08 | $363.08 | 370,365 |
| 2021-03-02 | $390.35 | $391.03 | $379.98 | $380.21 | $380.21 | 372,346 |
| 2021-03-01 | $381.60 | $391.45 | $380.69 | $386.95 | $386.95 | 419,067 |
| 2021-02-26 | $372.73 | $378.95 | $367.46 | $374.24 | $374.24 | 448,346 |
| 2021-02-25 | $384.87 | $385.88 | $364.24 | $368.31 | $368.31 | 434,835 |
| 2021-02-24 | $375.98 | $387.29 | $366.04 | $386.97 | $386.97 | 568,608 |
| 2021-02-23 | $372.83 | $380.89 | $355.94 | $377.36 | $377.36 | 618,786 |
| 2021-02-22 | $393.70 | $394.87 | $379.64 | $380.74 | $380.74 | 377,075 |
| 2021-02-19 | $402.31 | $411.99 | $399.50 | $400.13 | $400.13 | 623,647 |
| 2021-02-18 | $389.96 | $406.09 | $384.54 | $401.55 | $401.55 | 433,114 |
| 2021-02-17 | $386.39 | $392.44 | $376.90 | $391.75 | $391.75 | 639,742 |
| 2021-02-16 | $413.88 | $413.88 | $389.02 | $389.99 | $389.99 | 558,910 |
| 2021-02-12 | $403.79 | $413.69 | $401.92 | $412.98 | $412.98 | 459,383 |
| 2021-02-11 | $429.37 | $443.14 | $402.36 | $407.32 | $407.32 | 769,282 |
| 2021-02-10 | $434.00 | $434.02 | $419.27 | $425.70 | $425.70 | 409,861 |
| 2021-02-09 | $429.30 | $435.51 | $425.02 | $433.02 | $433.02 | 267,117 |
| 2021-02-08 | $436.00 | $441.42 | $426.95 | $429.48 | $429.48 | 295,913 |
| 2021-02-05 | $432.37 | $439.00 | $430.00 | $434.22 | $434.22 | 404,542 |
| 2021-02-04 | $417.96 | $429.08 | $414.69 | $428.16 | $428.16 | 315,132 |
| 2021-02-03 | $414.49 | $419.65 | $409.77 | $415.47 | $415.47 | 411,596 |
| 2021-02-02 | $400.23 | $416.20 | $394.48 | $412.07 | $412.07 | 345,840 |
| 2021-02-01 | $385.00 | $397.72 | $384.22 | $396.45 | $396.45 | 339,004 |
| 2021-01-29 | $383.74 | $386.50 | $373.69 | $379.74 | $379.74 | 354,991 |
| 2021-01-28 | $380.23 | $395.00 | $380.14 | $386.79 | $386.79 | 402,774 |
| 2021-01-27 | $383.62 | $387.85 | $374.34 | $376.46 | $376.46 | 632,585 |
| 2021-01-26 | $409.84 | $410.44 | $390.46 | $392.19 | $392.19 | 463,781 |
| 2021-01-25 | $412.71 | $416.35 | $399.01 | $410.22 | $410.22 | 383,385 |
| 2021-01-22 | $404.25 | $410.95 | $402.53 | $409.80 | $409.80 | 266,619 |
| 2021-01-21 | $410.13 | $412.26 | $403.15 | $404.53 | $404.53 | 249,771 |
| 2021-01-20 | $399.60 | $410.54 | $395.73 | $408.77 | $408.77 | 821,635 |
| 2021-01-19 | $400.00 | $403.29 | $394.22 | $397.33 | $397.33 | 668,055 |
| 2021-01-15 | $415.11 | $415.67 | $398.86 | $399.00 | $399.00 | 544,959 |
| 2021-01-14 | $418.23 | $423.64 | $410.66 | $412.99 | $412.99 | 363,440 |
| 2021-01-13 | $422.97 | $424.19 | $413.83 | $415.55 | $415.55 | 320,057 |
| 2021-01-12 | $427.29 | $427.76 | $415.70 | $420.80 | $420.80 | 418,806 |
| 2021-01-11 | $436.72 | $436.72 | $426.62 | $427.16 | $427.16 | 237,807 |
| 2021-01-08 | $437.11 | $449.00 | $434.67 | $441.13 | $441.13 | 357,117 |
| 2021-01-07 | $418.12 | $433.27 | $418.12 | $431.74 | $431.74 | 352,360 |
| 2021-01-06 | $421.00 | $425.17 | $411.13 | $413.89 | $413.89 | 513,976 |
| 2021-01-05 | $423.48 | $433.52 | $421.00 | $426.88 | $426.88 | 474,634 |
| 2021-01-04 | $450.00 | $450.16 | $421.72 | $427.73 | $427.73 | 497,853 |
| 2020-12-31 | $447.09 | $453.75 | $444.77 | $452.25 | $452.25 | 367,833 |
| 2020-12-30 | $452.62 | $452.62 | $446.18 | $447.91 | $447.91 | 519,995 |
| 2020-12-29 | $464.00 | $464.65 | $445.74 | $447.59 | $447.59 | 362,830 |
| 2020-12-28 | $468.00 | $468.18 | $455.26 | $463.59 | $463.59 | 306,011 |
| 2020-12-24 | $465.02 | $465.02 | $458.00 | $462.13 | $462.13 | 95,402 |
| 2020-12-23 | $465.85 | $471.08 | $460.56 | $464.37 | $464.37 | 333,932 |
| 2020-12-22 | $448.04 | $466.54 | $446.05 | $465.13 | $465.13 | 508,201 |
| 2020-12-21 | $435.69 | $449.77 | $431.20 | $445.59 | $445.59 | 399,897 |
| 2020-12-18 | $442.67 | $443.85 | $433.73 | $439.84 | $439.84 | 839,297 |
| 2020-12-17 | $424.00 | $442.25 | $423.29 | $441.80 | $441.80 | 515,140 |
| 2020-12-16 | $425.30 | $430.14 | $423.28 | $423.29 | $423.29 | 364,774 |
| 2020-12-15 | $429.81 | $434.72 | $424.39 | $425.30 | $425.30 | 446,932 |
| 2020-12-14 | $426.44 | $430.00 | $419.18 | $425.98 | $425.98 | 322,515 |
| 2020-12-11 | $426.29 | $430.16 | $419.93 | $423.89 | $423.89 | 301,094 |
| 2020-12-10 | $420.00 | $430.21 | $414.67 | $426.99 | $426.99 | 417,166 |
| 2020-12-09 | $437.43 | $441.01 | $420.23 | $421.66 | $421.66 | 340,018 |
| 2020-12-08 | $437.30 | $442.15 | $433.37 | $440.01 | $440.01 | 347,836 |
| 2020-12-07 | $436.25 | $442.85 | $433.14 | $437.00 | $437.00 | 270,721 |
| 2020-12-04 | $430.45 | $439.73 | $430.45 | $437.15 | $437.15 | 354,606 |
| 2020-12-03 | $419.75 | $437.00 | $419.75 | $428.48 | $428.48 | 336,681 |
| 2020-12-02 | $409.38 | $421.10 | $404.93 | $419.60 | $419.60 | 252,850 |
| 2020-12-01 | $419.27 | $422.00 | $411.82 | $415.71 | $415.71 | 267,147 |
| 2020-11-30 | $415.43 | $422.50 | $405.01 | $417.08 | $417.08 | 394,869 |
| 2020-11-27 | $410.17 | $418.06 | $410.17 | $416.77 | $416.77 | 155,948 |
| 2020-11-25 | $402.78 | $409.15 | $399.30 | $407.17 | $407.17 | 300,040 |
| 2020-11-24 | $407.41 | $407.41 | $396.00 | $400.48 | $400.48 | 230,690 |
| 2020-11-23 | $395.78 | $405.91 | $393.00 | $402.49 | $402.49 | 269,052 |
| 2020-11-20 | $390.45 | $400.65 | $386.81 | $392.71 | $392.71 | 252,118 |
| 2020-11-19 | $383.11 | $393.17 | $379.97 | $392.64 | $392.64 | 278,938 |
| 2020-11-18 | $380.98 | $387.69 | $376.08 | $380.27 | $380.27 | 248,734 |
| 2020-11-17 | $379.05 | $384.00 | $372.81 | $381.66 | $381.66 | 191,905 |
| 2020-11-16 | $381.99 | $385.74 | $376.31 | $379.33 | $379.33 | 251,214 |
| 2020-11-13 | $381.75 | $386.90 | $375.59 | $381.72 | $381.72 | 259,098 |
| 2020-11-12 | $382.82 | $393.05 | $378.28 | $379.98 | $379.98 | 297,475 |
| 2020-11-11 | $387.51 | $394.50 | $380.44 | $381.46 | $381.46 | 337,243 |
| 2020-11-10 | $400.18 | $402.92 | $372.65 | $377.68 | $377.68 | 570,585 |
| 2020-11-09 | $396.01 | $419.98 | $395.14 | $405.05 | $405.05 | 703,335 |
| 2020-11-06 | $372.75 | $390.64 | $365.06 | $388.12 | $388.12 | 471,627 |
| 2020-11-05 | $393.87 | $399.75 | $368.76 | $373.26 | $373.26 | 850,549 |
| 2020-11-04 | $380.00 | $397.84 | $380.00 | $397.43 | $397.43 | 609,059 |
| 2020-11-03 | $366.00 | $372.62 | $363.48 | $369.14 | $369.14 | 328,697 |
| 2020-11-02 | $364.09 | $371.48 | $354.47 | $360.60 | $360.60 | 424,196 |
| 2020-10-30 | $370.48 | $370.82 | $356.59 | $364.09 | $364.09 | 298,048 |
| 2020-10-29 | $372.17 | $377.88 | $371.27 | $373.09 | $373.09 | 319,762 |
| 2020-10-28 | $373.90 | $375.68 | $367.46 | $371.55 | $371.55 | 341,891 |
| 2020-10-27 | $381.54 | $386.98 | $380.30 | $382.70 | $382.70 | 303,555 |
| 2020-10-26 | $382.14 | $383.73 | $371.72 | $378.42 | $378.42 | 285,717 |
| 2020-10-23 | $380.98 | $388.98 | $377.49 | $388.65 | $388.65 | 364,407 |
| 2020-10-22 | $377.03 | $381.08 | $366.43 | $377.33 | $377.33 | 336,646 |
| 2020-10-21 | $396.00 | $397.51 | $375.31 | $376.07 | $376.07 | 389,246 |
| 2020-10-20 | $383.14 | $393.02 | $383.14 | $384.68 | $384.68 | 262,813 |
| 2020-10-19 | $386.41 | $389.84 | $378.65 | $383.12 | $383.12 | 323,162 |
| 2020-10-16 | $379.00 | $385.02 | $377.53 | $381.80 | $381.80 | 267,158 |
| 2020-10-15 | $365.13 | $378.26 | $362.00 | $375.91 | $375.91 | 273,595 |
| 2020-10-14 | $376.42 | $379.33 | $368.57 | $372.94 | $372.94 | 290,433 |
| 2020-10-13 | $366.23 | $376.39 | $365.16 | $373.78 | $373.78 | 501,066 |
| 2020-10-12 | $368.48 | $370.32 | $358.07 | $366.84 | $366.84 | 417,752 |
| 2020-10-09 | $361.00 | $368.43 | $360.80 | $366.00 | $366.00 | 525,479 |
| 2020-10-08 | $359.70 | $361.92 | $354.64 | $359.53 | $359.53 | 492,799 |
| 2020-10-07 | $341.99 | $353.15 | $335.61 | $351.83 | $351.83 | 573,683 |
| 2020-10-06 | $342.38 | $346.15 | $335.30 | $339.28 | $339.28 | 713,549 |
| 2020-10-05 | $331.89 | $344.65 | $327.02 | $342.87 | $342.87 | 661,033 |
| 2020-10-02 | $326.00 | $335.20 | $320.95 | $331.53 | $331.53 | 826,221 |
| 2020-10-01 | $315.56 | $321.29 | $313.53 | $320.44 | $320.44 | 776,542 |
| 2020-09-30 | $302.35 | $312.72 | $301.29 | $311.30 | $311.30 | 904,078 |
| 2020-09-29 | $292.57 | $304.93 | $292.23 | $303.83 | $303.83 | 671,954 |
| 2020-09-28 | $288.68 | $291.65 | $286.00 | $290.83 | $290.83 | 307,522 |
| 2020-09-25 | $273.28 | $285.36 | $270.21 | $283.70 | $283.70 | 291,881 |
| 2020-09-24 | $273.47 | $278.90 | $265.71 | $273.41 | $273.41 | 334,480 |
| 2020-09-23 | $279.65 | $283.50 | $273.45 | $275.53 | $275.53 | 249,204 |
| 2020-09-22 | $275.98 | $280.34 | $271.45 | $280.08 | $280.08 | 339,873 |
| 2020-09-21 | $268.07 | $274.37 | $265.00 | $274.32 | $274.32 | 541,734 |
| 2020-09-18 | $279.31 | $282.33 | $269.77 | $273.70 | $273.70 | 649,133 |
| 2020-09-17 | $271.98 | $279.10 | $270.76 | $278.93 | $278.93 | 434,842 |
| 2020-09-16 | $285.74 | $291.72 | $280.43 | $280.55 | $280.55 | 359,783 |
| 2020-09-15 | $275.39 | $280.71 | $273.74 | $280.09 | $280.09 | 368,598 |
| 2020-09-14 | $269.04 | $274.52 | $268.73 | $272.64 | $272.64 | 284,074 |
| 2020-09-11 | $278.64 | $279.00 | $263.35 | $265.49 | $265.49 | 480,258 |
| 2020-09-10 | $282.52 | $289.00 | $273.77 | $275.49 | $275.49 | 296,716 |
| 2020-09-09 | $279.53 | $286.04 | $278.33 | $280.17 | $280.17 | 502,133 |
| 2020-09-08 | $259.10 | $280.21 | $257.87 | $272.51 | $272.51 | 685,584 |
| 2020-09-04 | $280.04 | $285.63 | $265.15 | $270.75 | $270.75 | 638,837 |
| 2020-09-03 | $300.65 | $300.65 | $280.06 | $284.00 | $284.00 | 792,020 |
| 2020-09-02 | $311.48 | $311.48 | $301.48 | $305.30 | $305.30 | 463,143 |
| 2020-09-01 | $302.95 | $311.89 | $300.79 | $307.52 | $307.52 | 392,803 |
| 2020-08-31 | $299.65 | $305.72 | $299.43 | $299.46 | $299.46 | 606,667 |
| 2020-08-28 | $294.94 | $301.65 | $294.75 | $299.84 | $299.84 | 317,062 |
| 2020-08-27 | $295.67 | $298.53 | $291.08 | $293.00 | $293.00 | 372,786 |
| 2020-08-26 | $289.57 | $300.06 | $289.29 | $295.84 | $295.84 | 400,354 |
| 2020-08-25 | $284.34 | $287.98 | $283.37 | $287.27 | $287.27 | 341,740 |
| 2020-08-24 | $289.65 | $290.00 | $283.08 | $284.43 | $284.43 | 300,808 |
| 2020-08-21 | $292.69 | $292.69 | $286.44 | $287.21 | $287.21 | 278,177 |
| 2020-08-20 | $290.03 | $297.49 | $290.03 | $293.43 | $293.43 | 427,663 |
| 2020-08-19 | $293.00 | $295.14 | $287.31 | $293.00 | $293.00 | 393,716 |
| 2020-08-18 | $299.82 | $301.06 | $291.13 | $292.31 | $292.31 | 401,235 |
| 2020-08-17 | $306.30 | $307.32 | $298.79 | $299.05 | $299.05 | 416,784 |
| 2020-08-14 | $304.17 | $309.33 | $300.64 | $303.07 | $303.07 | 717,762 |
| 2020-08-13 | $288.06 | $305.86 | $288.06 | $301.88 | $301.88 | 498,318 |
| 2020-08-12 | $286.94 | $290.29 | $285.39 | $287.70 | $287.70 | 341,939 |
| 2020-08-11 | $289.21 | $294.81 | $282.63 | $285.49 | $285.49 | 464,896 |
| 2020-08-10 | $295.17 | $295.17 | $282.00 | $289.44 | $289.44 | 669,553 |
| 2020-08-07 | $297.61 | $301.26 | $292.69 | $296.66 | $296.66 | 741,262 |
| 2020-08-06 | $296.67 | $302.49 | $289.30 | $298.66 | $298.66 | 663,815 |
| 2020-08-05 | $284.96 | $304.67 | $283.19 | $302.05 | $302.05 | 1,248,431 |
| 2020-08-04 | $286.83 | $288.73 | $281.45 | $285.50 | $285.50 | 748,643 |
| 2020-08-03 | $286.13 | $290.32 | $283.24 | $288.08 | $288.08 | 604,614 |
| 2020-07-31 | $289.94 | $290.00 | $277.23 | $284.37 | $284.37 | 562,851 |
| 2020-07-30 | $288.57 | $289.08 | $278.03 | $286.53 | $286.53 | 515,397 |
| 2020-07-29 | $293.00 | $295.06 | $290.00 | $294.42 | $294.42 | 320,325 |
| 2020-07-28 | $288.66 | $292.39 | $286.55 | $286.79 | $286.79 | 244,628 |
| 2020-07-27 | $289.01 | $291.80 | $285.92 | $290.29 | $290.29 | 206,481 |
| 2020-07-24 | $287.12 | $294.38 | $282.04 | $286.97 | $286.97 | 279,777 |
| 2020-07-23 | $298.01 | $306.94 | $287.84 | $291.20 | $291.20 | 385,098 |
| 2020-07-22 | $293.71 | $301.93 | $293.71 | $298.06 | $298.06 | 263,604 |
| 2020-07-21 | $305.45 | $305.85 | $292.46 | $293.90 | $293.90 | 336,696 |
| 2020-07-20 | $296.27 | $303.54 | $292.73 | $302.80 | $302.80 | 338,893 |
| 2020-07-17 | $292.22 | $296.93 | $286.52 | $295.07 | $295.07 | 313,200 |
| 2020-07-16 | $291.29 | $293.24 | $285.90 | $290.30 | $290.30 | 350,300 |
| 2020-07-15 | $291.46 | $297.62 | $289.00 | $294.19 | $294.19 | 433,800 |
| 2020-07-14 | $288.78 | $289.57 | $276.59 | $286.44 | $286.44 | 850,300 |
| 2020-07-13 | $312.21 | $312.65 | $290.08 | $290.25 | $290.25 | 619,500 |
| 2020-07-10 | $314.00 | $315.23 | $307.01 | $309.00 | $309.00 | 421,900 |
| 2020-07-09 | $322.60 | $324.74 | $309.49 | $314.01 | $314.01 | 666,500 |
| 2020-07-08 | $314.99 | $320.17 | $313.12 | $319.14 | $319.14 | 387,000 |
| 2020-07-07 | $319.70 | $326.29 | $313.12 | $313.73 | $313.73 | 519,500 |
| 2020-07-06 | $326.17 | $329.42 | $321.07 | $321.41 | $321.41 | 554,500 |
| 2020-07-02 | $327.78 | $328.55 | $320.36 | $321.50 | $321.50 | 428,300 |
| 2020-07-01 | $311.20 | $323.16 | $310.09 | $320.26 | $320.26 | 561,800 |
| 2020-06-30 | $301.93 | $310.47 | $299.01 | $309.73 | $309.73 | 862,900 |
| 2020-06-29 | $307.00 | $309.46 | $293.36 | $300.36 | $300.36 | 770,200 |
| 2020-06-26 | $316.50 | $318.95 | $304.49 | $306.37 | $306.37 | 1,973,514 |
| 2020-06-25 | $310.89 | $318.93 | $307.68 | $317.04 | $317.04 | 381,677 |
| 2020-06-24 | $326.24 | $331.93 | $310.24 | $312.57 | $312.57 | 684,766 |
| 2020-06-23 | $326.31 | $331.30 | $324.00 | $329.64 | $329.64 | 493,784 |
| 2020-06-22 | $318.97 | $325.27 | $318.97 | $322.66 | $322.66 | 372,209 |
| 2020-06-19 | $320.65 | $324.31 | $314.42 | $318.16 | $318.16 | 721,895 |
| 2020-06-18 | $310.84 | $319.93 | $306.91 | $316.30 | $316.30 | 577,977 |
| 2020-06-17 | $317.48 | $317.48 | $308.66 | $309.02 | $309.02 | 385,687 |
| 2020-06-16 | $319.04 | $321.27 | $306.30 | $312.64 | $312.64 | 654,876 |
| 2020-06-15 | $294.60 | $311.24 | $291.29 | $307.72 | $307.72 | 532,569 |
| 2020-06-12 | $308.63 | $315.91 | $296.27 | $302.80 | $302.80 | 629,420 |
| 2020-06-11 | $313.78 | $315.00 | $294.64 | $295.68 | $295.68 | 1,024,026 |
| 2020-06-10 | $328.25 | $336.86 | $319.07 | $331.50 | $331.50 | 730,787 |
| 2020-06-09 | $325.00 | $331.45 | $324.02 | $327.60 | $327.60 | 751,661 |
| 2020-06-08 | $328.94 | $333.40 | $323.99 | $331.02 | $331.02 | 828,232 |
| 2020-06-05 | $310.44 | $330.61 | $308.78 | $329.78 | $329.78 | 1,393,379 |
| 2020-06-04 | $303.78 | $306.65 | $298.20 | $303.17 | $303.17 | 536,583 |
| 2020-06-03 | $308.79 | $310.45 | $305.36 | $306.98 | $306.98 | 469,441 |
| 2020-06-02 | $305.60 | $308.33 | $299.05 | $306.84 | $306.84 | 560,952 |
| 2020-06-01 | $296.70 | $309.28 | $294.60 | $305.61 | $305.61 | 751,739 |
| 2020-05-29 | $288.00 | $297.65 | $286.41 | $297.23 | $297.23 | 1,070,131 |
| 2020-05-28 | $287.00 | $298.50 | $285.04 | $287.21 | $287.21 | 800,430 |
| 2020-05-27 | $283.10 | $287.48 | $272.25 | $287.06 | $287.06 | 860,878 |
| 2020-05-26 | $280.00 | $283.98 | $275.55 | $280.30 | $280.30 | 785,366 |
| 2020-05-22 | $274.00 | $274.68 | $267.07 | $269.35 | $269.35 | 648,300 |
| 2020-05-21 | $275.00 | $277.74 | $268.26 | $274.28 | $274.28 | 598,861 |
| 2020-05-20 | $276.01 | $280.94 | $268.61 | $273.47 | $273.47 | 1,290,851 |
| 2020-05-19 | $285.04 | $290.86 | $279.67 | $279.69 | $279.69 | 865,905 |
| 2020-05-18 | $274.00 | $287.05 | $271.26 | $283.90 | $283.90 | 1,519,429 |
| 2020-05-15 | $252.33 | $264.56 | $252.33 | $261.68 | $261.68 | 933,015 |
| 2020-05-14 | $239.94 | $252.95 | $233.27 | $252.81 | $252.81 | 1,099,998 |
| 2020-05-13 | $262.35 | $263.73 | $240.16 | $243.31 | $243.31 | 1,420,265 |
| 2020-05-12 | $275.14 | $276.05 | $263.11 | $263.45 | $263.45 | 563,998 |
| 2020-05-11 | $269.65 | $280.21 | $268.49 | $274.29 | $274.29 | 591,468 |
| 2020-05-08 | $273.62 | $275.94 | $266.69 | $272.03 | $272.03 | 672,991 |
| 2020-05-07 | $261.64 | $274.99 | $261.64 | $268.82 | $268.82 | 1,033,207 |
| 2020-05-06 | $259.44 | $260.76 | $253.22 | $255.04 | $255.04 | 542,329 |
| 2020-05-05 | $253.31 | $261.70 | $251.11 | $256.98 | $256.98 | 668,213 |
| 2020-05-04 | $236.98 | $249.52 | $233.50 | $248.12 | $248.12 | 696,017 |
| 2020-05-01 | $253.00 | $255.00 | $235.45 | $241.66 | $241.66 | 1,338,883 |
| 2020-04-30 | $264.54 | $271.05 | $260.40 | $261.02 | $261.02 | 1,068,607 |
| 2020-04-29 | $240.51 | $272.86 | $238.73 | $270.00 | $270.00 | 2,231,290 |
| 2020-04-28 | $235.22 | $241.00 | $230.82 | $236.69 | $236.69 | 1,342,379 |
| 2020-04-27 | $218.38 | $227.06 | $216.13 | $226.10 | $226.10 | 789,260 |
| 2020-04-24 | $214.02 | $214.72 | $207.30 | $211.80 | $211.80 | 742,032 |
| 2020-04-23 | $205.61 | $217.61 | $205.09 | $211.67 | $211.67 | 1,077,974 |
| 2020-04-22 | $214.26 | $219.41 | $212.90 | $217.74 | $217.74 | 559,078 |
| 2020-04-21 | $216.42 | $217.40 | $205.06 | $208.20 | $208.20 | 762,468 |
| 2020-04-20 | $221.60 | $229.12 | $219.13 | $222.36 | $222.36 | 650,160 |
| 2020-04-17 | $216.57 | $227.55 | $213.01 | $224.99 | $224.99 | 1,466,107 |
| 2020-04-16 | $226.30 | $229.50 | $206.01 | $206.71 | $206.71 | 1,474,484 |
| 2020-04-15 | $221.21 | $226.44 | $219.92 | $226.40 | $226.40 | 784,894 |
| 2020-04-14 | $229.00 | $233.32 | $222.28 | $228.51 | $228.51 | 855,900 |
| 2020-04-13 | $221.05 | $221.98 | $210.04 | $216.35 | $216.35 | 1,015,358 |
| 2020-04-09 | $209.30 | $230.77 | $207.08 | $221.99 | $221.99 | 2,278,228 |
| 2020-04-08 | $190.31 | $205.18 | $189.29 | $202.58 | $202.58 | 785,919 |
| 2020-04-07 | $194.99 | $204.33 | $185.25 | $186.02 | $186.02 | 1,617,199 |
| 2020-04-06 | $175.05 | $183.79 | $171.01 | $181.85 | $181.85 | 1,520,307 |
| 2020-04-03 | $180.82 | $181.99 | $163.42 | $165.01 | $165.01 | 1,886,783 |
| 2020-04-02 | $183.70 | $185.99 | $173.07 | $181.26 | $181.26 | 1,359,099 |
| 2020-04-01 | $193.00 | $198.44 | $183.30 | $187.44 | $187.44 | 1,030,229 |
| 2020-03-31 | $210.01 | $212.33 | $198.63 | $202.01 | $202.01 | 1,008,215 |
| 2020-03-30 | $209.74 | $219.00 | $208.94 | $213.12 | $213.12 | 796,652 |
| 2020-03-27 | $220.32 | $223.97 | $207.47 | $208.94 | $208.94 | 1,114,769 |
| 2020-03-26 | $204.25 | $230.38 | $202.14 | $229.21 | $229.21 | 1,086,709 |
| 2020-03-25 | $202.92 | $218.95 | $192.63 | $210.65 | $210.65 | 1,129,795 |
| 2020-03-24 | $190.45 | $201.99 | $184.19 | $201.62 | $201.62 | 1,348,833 |
| 2020-03-23 | $191.10 | $191.99 | $173.65 | $178.94 | $178.94 | 1,654,515 |
| 2020-03-20 | $203.26 | $218.44 | $190.02 | $192.81 | $192.81 | 1,453,217 |
| 2020-03-19 | $193.49 | $203.83 | $182.08 | $197.55 | $197.55 | 1,191,768 |
| 2020-03-18 | $199.21 | $204.36 | $186.99 | $192.39 | $192.39 | 1,265,488 |
| 2020-03-17 | $200.13 | $216.85 | $190.49 | $216.75 | $216.75 | 1,051,015 |
| 2020-03-16 | $196.35 | $208.83 | $184.39 | $196.27 | $196.27 | 1,298,568 |
| 2020-03-13 | $205.63 | $226.65 | $196.59 | $226.62 | $226.62 | 1,622,015 |
| 2020-03-12 | $189.39 | $219.63 | $185.37 | $191.98 | $191.98 | 1,970,263 |
| 2020-03-11 | $234.53 | $238.42 | $216.95 | $220.68 | $220.68 | 1,344,970 |
| 2020-03-10 | $246.44 | $248.53 | $232.50 | $239.48 | $239.48 | 1,203,088 |
| 2020-03-09 | $240.03 | $255.86 | $235.71 | $240.84 | $240.84 | 1,361,282 |
| 2020-03-06 | $273.99 | $274.97 | $257.33 | $267.71 | $267.71 | 1,030,160 |
| 2020-03-05 | $288.04 | $295.40 | $281.03 | $282.26 | $282.26 | 654,330 |
| 2020-03-04 | $287.46 | $293.70 | $282.44 | $293.69 | $293.69 | 572,919 |
| 2020-03-03 | $293.63 | $297.64 | $274.03 | $282.30 | $282.30 | 712,091 |
| 2020-03-02 | $285.98 | $292.33 | $276.12 | $291.96 | $291.96 | 810,902 |
| 2020-02-28 | $270.99 | $283.60 | $264.51 | $282.65 | $282.65 | 1,460,791 |
| 2020-02-27 | $280.22 | $293.57 | $277.67 | $281.36 | $281.36 | 861,076 |
| 2020-02-26 | $288.17 | $300.52 | $287.68 | $291.92 | $291.92 | 672,885 |
| 2020-02-25 | $299.75 | $301.63 | $287.85 | $288.91 | $288.91 | 906,982 |
| 2020-02-24 | $285.40 | $299.00 | $285.20 | $295.77 | $295.77 | 1,045,557 |
| 2020-02-21 | $308.91 | $309.51 | $299.22 | $300.39 | $300.39 | 786,498 |
| 2020-02-20 | $324.89 | $325.17 | $305.22 | $310.33 | $310.33 | 942,049 |
| 2020-02-19 | $320.71 | $325.99 | $320.51 | $324.48 | $324.48 | 858,623 |
| 2020-02-18 | $314.27 | $318.51 | $311.64 | $318.16 | $318.16 | 666,228 |
| 2020-02-14 | $304.72 | $315.74 | $304.72 | $314.43 | $314.43 | 864,555 |
| 2020-02-13 | $294.36 | $306.61 | $294.36 | $303.29 | $303.29 | 698,849 |
| 2020-02-12 | $295.70 | $296.61 | $288.28 | $296.36 | $296.36 | 624,846 |
| 2020-02-11 | $299.42 | $300.61 | $292.07 | $294.76 | $294.76 | 826,424 |
| 2020-02-10 | $293.53 | $300.00 | $292.50 | $297.99 | $297.99 | 815,708 |
| 2020-02-07 | $290.26 | $299.73 | $290.26 | $293.53 | $293.53 | 950,939 |
| 2020-02-06 | $301.08 | $306.99 | $288.10 | $290.71 | $290.71 | 2,685,659 |
| 2020-02-05 | $341.62 | $342.00 | $318.72 | $322.50 | $322.50 | 1,708,304 |
| 2020-02-04 | $328.20 | $337.99 | $327.09 | $337.74 | $337.74 | 1,047,277 |
| 2020-02-03 | $321.12 | $325.38 | $318.18 | $323.47 | $323.47 | 926,056 |
| 2020-01-31 | $323.45 | $324.00 | $317.87 | $318.16 | $318.16 | 871,552 |
| 2020-01-30 | $320.80 | $325.76 | $318.00 | $325.62 | $325.62 | 601,849 |
| 2020-01-29 | $320.44 | $324.75 | $318.40 | $322.05 | $322.05 | 1,046,384 |
| 2020-01-28 | $312.98 | $319.90 | $311.01 | $318.59 | $318.59 | 1,094,381 |
| 2020-01-27 | $307.46 | $314.45 | $307.46 | $312.53 | $312.53 | 9,503,913 |
| 2020-01-24 | $316.33 | $317.87 | $311.71 | $314.81 | $314.81 | 2,162,944 |
| 2020-01-23 | $318.26 | $324.00 | $314.02 | $314.85 | $314.85 | 3,206,357 |
| 2020-01-22 | $303.14 | $306.37 | $300.74 | $303.28 | $303.28 | 487,378 |
| 2020-01-21 | $296.20 | $301.21 | $295.54 | $299.78 | $299.78 | 462,581 |
| 2020-01-17 | $295.78 | $296.52 | $292.37 | $296.24 | $296.24 | 310,653 |
| 2020-01-16 | $290.72 | $294.40 | $288.68 | $294.31 | $294.31 | 326,616 |
| 2020-01-15 | $288.63 | $292.50 | $287.31 | $289.09 | $289.09 | 394,328 |
| 2020-01-14 | $295.53 | $297.53 | $285.55 | $286.51 | $286.51 | 751,277 |
| 2020-01-13 | $289.00 | $297.09 | $287.59 | $295.43 | $295.43 | 589,626 |
| 2020-01-10 | $286.50 | $288.26 | $284.19 | $285.58 | $285.58 | 414,304 |
| 2020-01-09 | $285.00 | $287.83 | $283.30 | $285.29 | $285.29 | 506,356 |
| 2020-01-08 | $280.54 | $286.64 | $279.61 | $283.12 | $283.12 | 532,234 |
| 2020-01-07 | $278.40 | $282.60 | $276.79 | $279.49 | $279.49 | 450,835 |
| 2020-01-06 | $267.90 | $278.20 | $267.00 | $278.09 | $278.09 | 446,586 |
| 2020-01-03 | $269.49 | $273.68 | $268.11 | $272.71 | $272.71 | 343,153 |
| 2020-01-02 | $266.92 | $271.98 | $265.65 | $271.80 | $271.80 | 388,652 |
| 2019-12-31 | $260.28 | $265.44 | $259.00 | $264.76 | $264.76 | 663,389 |
| 2019-12-30 | $267.98 | $268.79 | $256.05 | $262.42 | $262.42 | 483,281 |
| 2019-12-27 | $269.99 | $270.81 | $266.09 | $268.89 | $268.89 | 398,100 |
| 2019-12-26 | $265.37 | $270.03 | $265.37 | $268.72 | $268.72 | 318,259 |
| 2019-12-24 | $264.83 | $266.67 | $264.02 | $264.64 | $264.64 | 111,852 |
| 2019-12-23 | $263.94 | $268.55 | $263.81 | $265.02 | $265.02 | 407,045 |
| 2019-12-20 | $263.07 | $264.61 | $261.40 | $263.54 | $263.54 | 324,072 |
| 2019-12-19 | $259.03 | $262.77 | $259.03 | $261.76 | $261.76 | 285,638 |
| 2019-12-18 | $256.77 | $261.99 | $256.77 | $259.34 | $259.34 | 320,645 |
| 2019-12-17 | $261.63 | $261.63 | $255.02 | $256.51 | $256.51 | 383,136 |
| 2019-12-16 | $258.65 | $262.13 | $257.42 | $259.48 | $259.48 | 447,659 |
| 2019-12-13 | $254.07 | $259.30 | $253.10 | $256.99 | $256.99 | 364,639 |
| 2019-12-12 | $260.77 | $262.42 | $254.40 | $254.48 | $254.48 | 495,344 |
| 2019-12-11 | $265.74 | $267.37 | $258.27 | $262.07 | $262.07 | 566,813 |
| 2019-12-10 | $269.91 | $271.26 | $265.30 | $265.50 | $265.50 | 355,760 |
| 2019-12-09 | $268.40 | $271.50 | $267.98 | $268.80 | $268.80 | 256,980 |
| 2019-12-06 | $269.00 | $270.84 | $266.16 | $268.79 | $268.79 | 501,709 |
| 2019-12-05 | $270.93 | $274.01 | $268.49 | $268.53 | $268.53 | 459,138 |
| 2019-12-04 | $272.09 | $274.98 | $269.29 | $269.91 | $269.91 | 465,852 |
| 2019-12-03 | $258.99 | $272.98 | $255.02 | $270.43 | $270.43 | 829,424 |
| 2019-12-02 | $276.81 | $277.85 | $265.18 | $269.04 | $269.04 | 879,954 |
| 2019-11-29 | $278.89 | $279.16 | $276.80 | $276.81 | $276.81 | 222,475 |
| 2019-11-27 | $275.34 | $279.95 | $274.12 | $279.66 | $279.66 | 485,610 |
| 2019-11-26 | $268.00 | $275.33 | $267.60 | $274.10 | $274.10 | 896,015 |
| 2019-11-25 | $264.00 | $269.18 | $263.99 | $267.24 | $267.24 | 587,722 |
| 2019-11-22 | $261.40 | $263.33 | $258.16 | $263.31 | $263.31 | 618,457 |
| 2019-11-21 | $261.99 | $263.67 | $258.34 | $261.46 | $261.46 | 1,038,881 |
| 2019-11-20 | $243.00 | $261.51 | $243.00 | $260.93 | $260.93 | 1,561,436 |
| 2019-11-19 | $236.32 | $241.83 | $236.20 | $239.49 | $239.49 | 656,619 |
| 2019-11-18 | $232.70 | $237.92 | $232.36 | $235.26 | $235.26 | 551,493 |
| 2019-11-15 | $232.26 | $232.79 | $229.07 | $232.75 | $232.75 | 527,520 |
| 2019-11-14 | $226.52 | $230.87 | $225.14 | $230.80 | $230.80 | 584,627 |
| 2019-11-13 | $221.09 | $226.72 | $220.41 | $226.62 | $226.62 | 469,554 |
| 2019-11-12 | $220.10 | $222.18 | $219.31 | $222.00 | $222.00 | 432,163 |
| 2019-11-11 | $216.71 | $221.34 | $215.82 | $220.16 | $220.16 | 371,778 |
| 2019-11-08 | $213.00 | $220.22 | $212.41 | $218.42 | $218.42 | 601,173 |
| 2019-11-07 | $215.00 | $217.43 | $211.28 | $213.00 | $213.00 | 428,703 |
| 2019-11-06 | $211.74 | $213.88 | $209.85 | $213.56 | $213.56 | 423,948 |
| 2019-11-05 | $211.50 | $213.30 | $208.93 | $212.80 | $212.80 | 785,530 |
| 2019-11-04 | $215.25 | $215.76 | $209.90 | $212.05 | $212.05 | 646,900 |
| 2019-11-01 | $211.52 | $214.55 | $209.00 | $214.31 | $214.31 | 432,780 |
| 2019-10-31 | $212.83 | $212.83 | $206.07 | $211.53 | $211.53 | 696,102 |
| 2019-10-30 | $207.00 | $213.67 | $195.28 | $213.00 | $213.00 | 1,401,354 |
| 2019-10-29 | $209.85 | $212.99 | $208.22 | $209.16 | $209.16 | 569,093 |
| 2019-10-28 | $210.11 | $212.36 | $206.52 | $209.08 | $209.08 | 640,714 |
| 2019-10-25 | $204.73 | $210.44 | $202.55 | $209.67 | $209.67 | 536,413 |
| 2019-10-24 | $196.78 | $204.15 | $196.74 | $203.50 | $203.50 | 492,898 |
| 2019-10-23 | $190.00 | $197.47 | $189.44 | $194.61 | $194.61 | 758,894 |
| 2019-10-22 | $206.60 | $208.09 | $189.21 | $190.60 | $190.60 | 800,035 |
| 2019-10-21 | $204.94 | $207.66 | $202.01 | $206.03 | $206.03 | 331,717 |
| 2019-10-18 | $209.94 | $211.38 | $199.10 | $202.98 | $202.98 | 705,011 |
| 2019-10-17 | $213.80 | $214.14 | $209.32 | $210.19 | $210.19 | 324,572 |
| 2019-10-16 | $215.43 | $215.74 | $205.18 | $212.11 | $212.11 | 438,956 |
| 2019-10-15 | $221.37 | $223.00 | $220.17 | $220.88 | $220.88 | 345,056 |
| 2019-10-14 | $220.09 | $223.00 | $219.57 | $220.40 | $220.40 | 278,453 |
| 2019-10-11 | $217.98 | $221.79 | $216.71 | $220.03 | $220.03 | 484,423 |
| 2019-10-10 | $214.30 | $215.99 | $213.34 | $214.18 | $214.18 | 272,462 |
| 2019-10-09 | $210.92 | $215.71 | $210.61 | $215.31 | $215.31 | 343,835 |
| 2019-10-08 | $212.55 | $213.86 | $206.85 | $207.60 | $207.60 | 348,455 |
| 2019-10-07 | $213.49 | $215.59 | $212.81 | $214.30 | $214.30 | 311,442 |
| 2019-10-04 | $211.04 | $214.44 | $210.01 | $214.29 | $214.29 | 545,908 |
| 2019-10-03 | $205.00 | $209.92 | $201.24 | $209.13 | $209.13 | 601,580 |
| 2019-10-02 | $206.65 | $206.72 | $199.41 | $204.57 | $204.57 | 490,597 |
| 2019-10-01 | $209.50 | $211.16 | $206.29 | $207.94 | $207.94 | 449,710 |
| 2019-09-30 | $206.00 | $210.77 | $203.25 | $209.49 | $209.49 | 826,492 |
| 2019-09-27 | $213.29 | $213.29 | $203.78 | $206.40 | $206.40 | 442,838 |
| 2019-09-26 | $211.50 | $213.26 | $208.21 | $212.30 | $212.30 | 308,630 |
| 2019-09-25 | $209.40 | $211.75 | $201.29 | $211.26 | $211.26 | 641,080 |
| 2019-09-24 | $218.89 | $219.93 | $207.85 | $208.93 | $208.93 | 757,705 |
| 2019-09-23 | $215.94 | $218.89 | $213.73 | $217.44 | $217.44 | 588,661 |
| 2019-09-20 | $219.80 | $222.88 | $214.49 | $215.96 | $215.96 | 1,439,928 |
| 2019-09-19 | $215.87 | $220.87 | $215.87 | $219.32 | $219.32 | 710,238 |
| 2019-09-18 | $214.09 | $217.00 | $211.21 | $216.07 | $216.07 | 710,472 |
| 2019-09-17 | $212.55 | $216.90 | $212.00 | $215.47 | $215.47 | 583,109 |
| 2019-09-16 | $207.09 | $213.60 | $206.98 | $211.29 | $211.29 | 576,224 |
| 2019-09-13 | $212.65 | $213.95 | $208.38 | $209.66 | $209.66 | 636,436 |
| 2019-09-12 | $208.90 | $215.76 | $208.90 | $212.51 | $212.51 | 883,157 |
| 2019-09-11 | $211.00 | $212.00 | $203.17 | $206.70 | $206.70 | 992,568 |
| 2019-09-10 | $225.00 | $225.00 | $205.45 | $211.32 | $211.32 | 1,727,160 |
| 2019-09-09 | $250.14 | $250.14 | $227.00 | $228.72 | $228.72 | 1,162,002 |
| 2019-09-06 | $252.97 | $254.53 | $249.00 | $249.62 | $249.62 | 441,288 |
| 2019-09-05 | $250.20 | $252.75 | $246.36 | $252.69 | $252.69 | 547,001 |
| 2019-09-04 | $246.72 | $248.96 | $245.99 | $247.88 | $247.88 | 463,099 |
| 2019-09-03 | $248.20 | $250.32 | $243.63 | $244.27 | $244.27 | 552,224 |
| 2019-08-30 | $255.52 | $255.98 | $246.11 | $250.12 | $250.12 | 391,805 |
| 2019-08-29 | $257.99 | $259.71 | $253.49 | $254.10 | $254.10 | 442,633 |
| 2019-08-28 | $252.63 | $253.74 | $246.01 | $253.23 | $253.23 | 570,412 |
| 2019-08-27 | $255.45 | $257.57 | $250.25 | $255.10 | $255.10 | 529,944 |
| 2019-08-26 | $252.06 | $252.87 | $248.50 | $252.68 | $252.68 | 499,396 |
| 2019-08-23 | $249.58 | $256.57 | $248.58 | $248.91 | $248.91 | 732,512 |
| 2019-08-22 | $252.08 | $253.51 | $244.86 | $248.60 | $248.60 | 794,297 |
| 2019-08-21 | $250.00 | $256.84 | $249.48 | $251.90 | $251.90 | 638,186 |
| 2019-08-20 | $242.91 | $248.44 | $240.14 | $246.97 | $246.97 | 516,417 |
| 2019-08-19 | $245.00 | $246.34 | $242.20 | $243.66 | $243.66 | 471,297 |
| 2019-08-16 | $238.50 | $242.21 | $237.97 | $241.42 | $241.42 | 446,318 |
| 2019-08-15 | $233.70 | $236.19 | $231.56 | $235.14 | $235.14 | 350,722 |
| 2019-08-14 | $238.42 | $240.82 | $229.50 | $232.30 | $232.30 | 532,690 |
| 2019-08-13 | $238.72 | $244.88 | $237.63 | $243.58 | $243.58 | 462,119 |
| 2019-08-12 | $238.66 | $242.35 | $236.30 | $238.95 | $238.95 | 241,500 |
| 2019-08-09 | $239.11 | $242.31 | $236.47 | $240.62 | $240.62 | 432,286 |
| 2019-08-08 | $232.45 | $241.24 | $232.45 | $240.47 | $240.47 | 650,759 |
| 2019-08-07 | $225.14 | $232.50 | $222.02 | $231.20 | $231.20 | 588,167 |
| 2019-08-06 | $225.50 | $228.28 | $224.11 | $225.31 | $225.31 | 677,668 |
| 2019-08-05 | $228.03 | $228.43 | $216.55 | $221.17 | $221.17 | 1,064,414 |
| 2019-08-02 | $234.86 | $238.63 | $233.18 | $236.52 | $236.52 | 507,174 |
| 2019-08-01 | $240.62 | $242.80 | $235.02 | $237.88 | $237.88 | 878,302 |
| 2019-07-31 | $243.69 | $246.04 | $235.06 | $240.75 | $240.75 | 1,906,913 |
| 2019-07-30 | $227.12 | $229.91 | $225.88 | $228.62 | $228.62 | 882,267 |
| 2019-07-29 | $235.56 | $236.67 | $223.74 | $229.61 | $229.61 | 732,584 |
| 2019-07-26 | $237.38 | $238.98 | $234.56 | $235.20 | $235.20 | 548,931 |
| 2019-07-25 | $234.12 | $237.31 | $232.56 | $235.12 | $235.12 | 404,405 |
| 2019-07-24 | $231.21 | $235.81 | $228.68 | $235.13 | $235.13 | 464,867 |
| 2019-07-23 | $234.90 | $235.58 | $230.04 | $231.89 | $231.89 | 393,661 |
| 2019-07-22 | $233.41 | $236.12 | $231.56 | $233.93 | $233.93 | 497,576 |
| 2019-07-19 | $239.10 | $242.60 | $232.40 | $232.81 | $232.81 | 624,592 |
| 2019-07-18 | $241.59 | $242.68 | $237.60 | $242.05 | $242.05 | 610,888 |
| 2019-07-17 | $240.42 | $244.31 | $240.17 | $242.41 | $242.41 | 398,764 |
| 2019-07-16 | $243.77 | $244.84 | $239.17 | $239.97 | $239.97 | 556,633 |
| 2019-07-15 | $243.96 | $245.66 | $242.76 | $243.38 | $243.38 | 399,037 |
| 2019-07-12 | $244.34 | $245.67 | $242.18 | $243.64 | $243.64 | 437,952 |
| 2019-07-11 | $245.00 | $246.85 | $242.28 | $243.87 | $243.87 | 522,559 |
| 2019-07-10 | $241.65 | $245.38 | $241.33 | $244.47 | $244.47 | 608,895 |
| 2019-07-09 | $238.89 | $242.09 | $238.20 | $239.92 | $239.92 | 746,367 |
| 2019-07-08 | $237.68 | $241.15 | $236.40 | $239.06 | $239.06 | 500,804 |
| 2019-07-05 | $234.50 | $239.33 | $232.12 | $239.30 | $239.30 | 320,736 |
| 2019-07-03 | $234.94 | $237.39 | $233.59 | $235.74 | $235.74 | 419,088 |
| 2019-07-02 | $227.00 | $233.07 | $225.74 | $232.92 | $232.92 | 650,859 |
| 2019-07-01 | $230.62 | $232.18 | $226.19 | $227.00 | $227.00 | 647,414 |
| 2019-06-28 | $225.33 | $226.83 | $221.71 | $226.72 | $226.72 | 709,301 |
| 2019-06-27 | $218.71 | $224.73 | $217.77 | $224.56 | $224.56 | 476,133 |
| 2019-06-26 | $220.31 | $222.18 | $216.66 | $216.82 | $216.82 | 662,101 |
| 2019-06-25 | $226.19 | $226.61 | $216.95 | $218.35 | $218.35 | 793,444 |
| 2019-06-24 | $228.34 | $229.97 | $224.22 | $225.75 | $225.75 | 584,438 |
| 2019-06-21 | $229.96 | $231.19 | $227.22 | $228.25 | $228.25 | 1,126,550 |
| 2019-06-20 | $230.00 | $233.43 | $227.00 | $230.15 | $230.15 | 956,567 |
| 2019-06-19 | $222.61 | $225.89 | $220.34 | $225.89 | $225.89 | 716,589 |
| 2019-06-18 | $221.69 | $226.00 | $221.22 | $222.42 | $222.42 | 523,090 |
| 2019-06-17 | $215.27 | $220.44 | $215.03 | $219.52 | $219.52 | 619,729 |
| 2019-06-14 | $218.71 | $218.84 | $213.76 | $214.34 | $214.34 | 404,892 |
| 2019-06-13 | $214.23 | $218.76 | $212.77 | $218.76 | $218.76 | 552,627 |
| 2019-06-12 | $214.10 | $214.65 | $210.50 | $214.00 | $214.00 | 657,361 |
| 2019-06-11 | $222.37 | $223.79 | $210.01 | $213.83 | $213.83 | 927,835 |
| 2019-06-10 | $227.41 | $230.90 | $221.37 | $221.91 | $221.91 | 1,077,265 |
| 2019-06-07 | $220.34 | $223.89 | $219.79 | $222.45 | $222.45 | 674,915 |
| 2019-06-06 | $216.77 | $220.92 | $213.17 | $219.21 | $219.21 | 620,685 |
| 2019-06-05 | $211.55 | $216.77 | $209.28 | $216.77 | $216.77 | 737,831 |
| 2019-06-04 | $199.08 | $209.15 | $197.85 | $209.02 | $209.02 | 1,000,970 |
| 2019-06-03 | $211.30 | $213.61 | $194.84 | $197.34 | $197.34 | 1,290,788 |
| 2019-05-31 | $206.64 | $212.58 | $206.22 | $212.10 | $212.10 | 1,200,117 |
| 2019-05-30 | $207.11 | $209.34 | $205.86 | $209.14 | $209.14 | 525,843 |
| 2019-05-29 | $207.00 | $208.36 | $203.18 | $206.05 | $206.05 | 655,600 |
| 2019-05-28 | $208.10 | $212.70 | $206.39 | $208.19 | $208.19 | 2,821,655 |
| 2019-05-24 | $207.46 | $210.91 | $207.08 | $208.23 | $208.23 | 511,639 |
| 2019-05-23 | $210.20 | $210.21 | $203.28 | $206.77 | $206.77 | 616,431 |
| 2019-05-22 | $212.82 | $215.65 | $212.80 | $213.07 | $213.07 | 435,849 |
| 2019-05-21 | $209.81 | $214.35 | $209.12 | $213.55 | $213.55 | 730,106 |
| 2019-05-20 | $208.50 | $209.89 | $203.78 | $207.29 | $207.29 | 716,306 |
| 2019-05-17 | $210.37 | $215.38 | $209.65 | $210.75 | $210.75 | 619,084 |
| 2019-05-16 | $205.45 | $214.93 | $205.07 | $212.05 | $212.05 | 923,578 |
| 2019-05-15 | $201.84 | $205.67 | $200.33 | $204.39 | $204.39 | 669,003 |
| 2019-05-14 | $199.70 | $204.17 | $197.41 | $203.28 | $203.28 | 717,991 |
| 2019-05-13 | $203.26 | $204.50 | $196.98 | $197.25 | $197.25 | 943,483 |
| 2019-05-10 | $206.87 | $210.55 | $202.80 | $208.39 | $208.39 | 692,224 |
| 2019-05-09 | $202.87 | $209.92 | $201.32 | $207.89 | $207.89 | 747,913 |
| 2019-05-08 | $201.54 | $206.20 | $200.69 | $204.75 | $204.75 | 562,266 |
| 2019-05-07 | $205.97 | $208.02 | $200.72 | $201.90 | $201.90 | 821,512 |
| 2019-05-06 | $204.03 | $208.21 | $202.51 | $207.46 | $207.46 | 884,221 |
| 2019-05-03 | $202.03 | $207.15 | $201.35 | $206.89 | $206.89 | 891,776 |
| 2019-05-02 | $201.65 | $206.89 | $199.59 | $201.47 | $201.47 | 931,773 |
| 2019-05-01 | $203.20 | $203.20 | $194.00 | $201.46 | $201.46 | 1,263,823 |
| 2019-04-30 | $197.00 | $203.04 | $196.45 | $202.53 | $202.53 | 993,523 |
| 2019-04-29 | $201.08 | $202.60 | $196.09 | $198.04 | $198.04 | 760,843 |
| 2019-04-26 | $196.56 | $200.78 | $196.04 | $200.07 | $200.07 | 682,088 |
| 2019-04-25 | $194.64 | $197.33 | $191.59 | $196.54 | $196.54 | 513,529 |
| 2019-04-24 | $194.87 | $196.41 | $191.70 | $192.60 | $192.60 | 1,039,050 |
| 2019-04-23 | $191.40 | $195.82 | $191.40 | $194.62 | $194.62 | 712,335 |
| 2019-04-22 | $188.13 | $191.66 | $188.09 | $190.19 | $190.19 | 374,664 |
| 2019-04-18 | $187.01 | $190.13 | $182.62 | $188.95 | $188.95 | 797,290 |
| 2019-04-17 | $190.41 | $191.60 | $185.44 | $186.94 | $186.94 | 498,501 |
| 2019-04-16 | $190.89 | $192.76 | $187.51 | $188.89 | $188.89 | 374,798 |
| 2019-04-15 | $188.53 | $192.00 | $188.10 | $190.16 | $190.16 | 359,403 |
| 2019-04-12 | $190.33 | $190.35 | $186.91 | $188.76 | $188.76 | 313,424 |
| 2019-04-11 | $188.07 | $189.00 | $186.61 | $188.58 | $188.58 | 263,914 |
| 2019-04-10 | $185.16 | $188.60 | $185.16 | $187.59 | $187.59 | 346,111 |
| 2019-04-09 | $183.00 | $185.32 | $183.00 | $184.34 | $184.34 | 462,313 |
| 2019-04-08 | $183.49 | $184.28 | $179.57 | $184.25 | $184.25 | 620,508 |
| 2019-04-05 | $184.99 | $185.78 | $183.34 | $183.48 | $183.48 | 531,227 |
| 2019-04-04 | $190.18 | $191.58 | $180.32 | $183.69 | $183.69 | 979,309 |
| 2019-04-03 | $191.99 | $192.89 | $188.51 | $190.31 | $190.31 | 551,117 |
| 2019-04-02 | $190.29 | $191.45 | $187.64 | $190.72 | $190.72 | 403,004 |
| 2019-04-01 | $191.08 | $193.75 | $186.85 | $190.28 | $190.28 | 591,738 |
| 2019-03-29 | $188.50 | $190.00 | $186.04 | $189.13 | $189.13 | 819,151 |
| 2019-03-28 | $183.54 | $188.00 | $182.80 | $186.69 | $186.69 | 506,607 |
| 2019-03-27 | $185.96 | $186.99 | $178.00 | $182.97 | $182.97 | 520,308 |
| 2019-03-26 | $186.87 | $188.90 | $184.45 | $185.71 | $185.71 | 477,555 |
| 2019-03-25 | $179.49 | $184.24 | $174.02 | $183.81 | $183.81 | 610,312 |
| 2019-03-22 | $189.47 | $190.63 | $180.61 | $181.16 | $181.16 | 748,910 |
| 2019-03-21 | $181.35 | $190.64 | $181.29 | $190.05 | $190.05 | 906,550 |
| 2019-03-20 | $183.06 | $185.36 | $180.40 | $181.97 | $181.97 | 426,298 |
| 2019-03-19 | $182.23 | $184.03 | $181.13 | $183.12 | $183.12 | 474,574 |
| 2019-03-18 | $182.09 | $183.50 | $179.58 | $181.69 | $181.69 | 467,796 |
| 2019-03-15 | $183.07 | $183.90 | $180.59 | $181.94 | $181.94 | 604,463 |
| 2019-03-14 | $180.90 | $184.26 | $180.73 | $183.35 | $183.35 | 662,517 |
| 2019-03-13 | $183.41 | $184.16 | $180.75 | $181.03 | $181.03 | 446,212 |
| 2019-03-12 | $181.64 | $183.03 | $180.00 | $182.29 | $182.29 | 556,206 |
| 2019-03-11 | $178.15 | $182.41 | $178.00 | $181.16 | $181.16 | 776,157 |
| 2019-03-08 | $172.00 | $178.15 | $169.06 | $178.08 | $178.08 | 481,080 |
| 2019-03-07 | $175.60 | $179.32 | $175.03 | $176.23 | $176.23 | 495,044 |
| 2019-03-06 | $178.99 | $178.99 | $173.49 | $175.64 | $175.64 | 658,423 |
| 2019-03-05 | $177.22 | $178.99 | $174.63 | $178.57 | $178.57 | 389,116 |
| 2019-03-04 | $182.80 | $183.38 | $171.65 | $177.42 | $177.42 | 902,772 |
| 2019-03-01 | $183.70 | $183.70 | $179.43 | $181.80 | $181.80 | 380,616 |
| 2019-02-28 | $182.10 | $183.81 | $181.18 | $181.73 | $181.73 | 205,572 |
| 2019-02-27 | $180.00 | $182.90 | $179.05 | $182.72 | $182.72 | 245,530 |
| 2019-02-26 | $180.21 | $181.38 | $178.36 | $180.43 | $180.43 | 458,463 |
| 2019-02-25 | $186.00 | $186.00 | $179.44 | $181.33 | $181.33 | 562,436 |
| 2019-02-22 | $180.00 | $184.28 | $179.12 | $184.28 | $184.28 | 678,467 |
| 2019-02-21 | $176.50 | $180.88 | $176.00 | $178.93 | $178.93 | 480,942 |
| 2019-02-20 | $179.38 | $182.55 | $175.85 | $177.04 | $177.04 | 801,451 |
| 2019-02-19 | $181.20 | $182.41 | $179.43 | $179.56 | $179.56 | 657,043 |
| 2019-02-15 | $179.28 | $182.53 | $177.65 | $182.47 | $182.47 | 728,230 |
| 2019-02-14 | $172.09 | $178.68 | $172.09 | $178.38 | $178.38 | 1,184,334 |
| 2019-02-13 | $174.00 | $175.28 | $172.01 | $173.06 | $173.06 | 613,285 |
| 2019-02-12 | $174.08 | $174.69 | $171.89 | $173.34 | $173.34 | 716,073 |
| 2019-02-11 | $176.52 | $177.36 | $170.07 | $172.21 | $172.21 | 1,128,800 |
| 2019-02-08 | $166.77 | $176.20 | $165.98 | $175.96 | $175.96 | 962,362 |
| 2019-02-07 | $166.45 | $172.46 | $165.12 | $168.17 | $168.17 | 1,269,074 |
| 2019-02-06 | $170.00 | $179.22 | $166.41 | $169.14 | $169.14 | 2,739,351 |
| 2019-02-05 | $156.99 | $158.06 | $154.57 | $156.96 | $156.96 | 1,025,877 |
| 2019-02-04 | $155.21 | $156.88 | $153.45 | $155.96 | $155.96 | 862,489 |
| 2019-02-01 | $148.05 | $150.88 | $147.39 | $150.85 | $150.85 | 539,703 |
| 2019-01-31 | $145.92 | $149.28 | $145.92 | $148.24 | $148.24 | 454,367 |
| 2019-01-30 | $143.17 | $146.12 | $142.33 | $145.56 | $145.56 | 349,879 |
| 2019-01-29 | $144.52 | $145.28 | $141.36 | $141.67 | $141.67 | 900,782 |
| 2019-01-28 | $141.00 | $144.06 | $139.43 | $144.00 | $144.00 | 634,903 |
| 2019-01-25 | $140.00 | $143.12 | $139.11 | $143.05 | $143.05 | 528,614 |
| 2019-01-24 | $137.68 | $138.53 | $135.15 | $138.49 | $138.49 | 667,945 |
| 2019-01-23 | $138.19 | $140.01 | $136.62 | $137.02 | $137.02 | 498,632 |
| 2019-01-22 | $135.10 | $137.15 | $134.50 | $136.54 | $136.54 | 785,377 |
| 2019-01-18 | $134.12 | $137.39 | $133.26 | $136.24 | $136.24 | 627,379 |
| 2019-01-17 | $131.01 | $133.43 | $130.10 | $132.22 | $132.22 | 276,752 |
| 2019-01-16 | $131.88 | $133.48 | $130.10 | $131.38 | $131.38 | 293,443 |
| 2019-01-15 | $125.23 | $131.00 | $125.23 | $130.77 | $130.77 | 564,866 |
| 2019-01-14 | $125.68 | $126.14 | $123.73 | $124.57 | $124.57 | 499,170 |
| 2019-01-11 | $127.88 | $128.93 | $127.04 | $127.30 | $127.30 | 276,154 |
| 2019-01-10 | $127.10 | $129.45 | $126.82 | $128.61 | $128.61 | 302,912 |
| 2019-01-09 | $128.12 | $129.75 | $126.99 | $128.47 | $128.47 | 410,202 |
| 2019-01-08 | $126.16 | $128.06 | $123.36 | $127.14 | $127.14 | 488,132 |
| 2019-01-07 | $122.09 | $124.87 | $121.96 | $124.11 | $124.11 | 634,826 |
| 2019-01-04 | $118.95 | $124.13 | $117.61 | $121.02 | $121.02 | 586,169 |
| 2019-01-03 | $117.87 | $119.54 | $115.03 | $116.50 | $116.50 | 728,666 |
| 2019-01-02 | $119.88 | $121.80 | $118.33 | $119.70 | $119.70 | 596,933 |
| 2018-12-31 | $122.57 | $123.33 | $120.81 | $122.45 | $122.45 | 597,899 |
| 2018-12-28 | $122.66 | $123.83 | $119.15 | $121.24 | $121.24 | 336,371 |
| 2018-12-27 | $117.85 | $121.84 | $116.50 | $121.75 | $121.75 | 395,574 |
| 2018-12-26 | $111.93 | $120.48 | $111.93 | $120.22 | $120.22 | 486,728 |
| 2018-12-24 | $113.61 | $116.22 | $111.48 | $111.54 | $111.54 | 541,717 |
| 2018-12-21 | $119.86 | $120.86 | $114.65 | $115.01 | $115.01 | 840,365 |
| 2018-12-20 | $122.62 | $124.75 | $115.02 | $119.56 | $119.56 | 764,512 |
| 2018-12-19 | $125.40 | $127.64 | $121.40 | $123.65 | $123.65 | 400,896 |
| 2018-12-18 | $125.14 | $126.27 | $123.70 | $124.87 | $124.87 | 435,042 |
| 2018-12-17 | $129.00 | $129.28 | $122.51 | $123.35 | $123.35 | 637,509 |
| 2018-12-14 | $131.02 | $132.87 | $129.64 | $130.62 | $130.62 | 575,543 |
| 2018-12-13 | $135.53 | $136.68 | $132.00 | $133.36 | $133.36 | 441,474 |
| 2018-12-12 | $134.50 | $137.21 | $134.05 | $134.59 | $134.59 | 489,421 |
| 2018-12-11 | $133.90 | $134.84 | $129.61 | $131.62 | $131.62 | 709,549 |
| 2018-12-10 | $128.61 | $133.10 | $128.00 | $131.72 | $131.72 | 600,370 |
| 2018-12-07 | $133.38 | $135.02 | $127.56 | $129.64 | $129.64 | 708,666 |
| 2018-12-06 | $127.44 | $134.15 | $124.77 | $133.57 | $133.57 | 643,690 |
| 2018-12-04 | $133.54 | $136.43 | $130.17 | $131.00 | $131.00 | 553,374 |
| 2018-12-03 | $136.02 | $136.02 | $132.13 | $134.73 | $134.73 | 456,754 |
| 2018-11-30 | $131.64 | $133.29 | $130.98 | $132.77 | $132.77 | 686,957 |
| 2018-11-29 | $129.37 | $133.17 | $128.68 | $131.37 | $131.37 | 536,452 |
| 2018-11-28 | $123.75 | $130.54 | $123.35 | $130.05 | $130.05 | 600,684 |
| 2018-11-27 | $121.40 | $122.25 | $120.09 | $121.49 | $121.49 | 450,356 |
| 2018-11-26 | $121.90 | $123.26 | $120.28 | $122.83 | $122.83 | 517,819 |
| 2018-11-23 | $118.60 | $121.60 | $118.20 | $119.15 | $119.15 | 404,727 |
| 2018-11-21 | $116.34 | $120.82 | $115.00 | $120.04 | $120.04 | 707,588 |
| 2018-11-20 | $110.00 | $114.71 | $107.46 | $114.00 | $114.00 | 1,178,540 |
| 2018-11-19 | $122.49 | $122.90 | $113.04 | $113.18 | $113.18 | 957,788 |
| 2018-11-16 | $122.90 | $125.72 | $122.04 | $123.62 | $123.62 | 933,073 |
| 2018-11-15 | $122.49 | $125.78 | $122.17 | $124.70 | $124.70 | 726,997 |
| 2018-11-14 | $124.94 | $126.34 | $122.17 | $122.92 | $122.92 | 569,705 |
| 2018-11-13 | $123.35 | $126.32 | $121.68 | $123.70 | $123.70 | 556,448 |
| 2018-11-12 | $125.92 | $126.34 | $120.50 | $122.59 | $122.59 | 747,089 |
| 2018-11-09 | $126.06 | $127.27 | $123.67 | $126.97 | $126.97 | 587,453 |
| 2018-11-08 | $128.35 | $129.13 | $125.52 | $127.33 | $127.33 | 550,843 |
| 2018-11-07 | $125.35 | $130.03 | $124.46 | $128.23 | $128.23 | 723,199 |
| 2018-11-06 | $124.22 | $126.90 | $122.33 | $123.16 | $123.16 | 495,107 |
| 2018-11-05 | $125.09 | $125.60 | $122.00 | $124.23 | $124.23 | 829,413 |
| 2018-11-02 | $126.65 | $129.56 | $123.82 | $125.12 | $125.12 | 910,361 |
| 2018-11-01 | $125.32 | $125.98 | $122.00 | $125.49 | $125.49 | 1,065,468 |
| 2018-10-31 | $124.73 | $131.23 | $120.10 | $125.20 | $125.20 | 2,252,431 |
| 2018-10-30 | $122.23 | $130.40 | $122.00 | $129.59 | $129.59 | 1,797,663 |
| 2018-10-29 | $127.92 | $129.32 | $121.74 | $123.87 | $123.87 | 1,062,946 |
| 2018-10-26 | $122.84 | $127.71 | $120.00 | $124.06 | $124.06 | 960,502 |
| 2018-10-25 | $124.45 | $129.55 | $124.15 | $127.38 | $127.38 | 738,137 |
| 2018-10-24 | $131.59 | $133.24 | $123.32 | $123.48 | $123.48 | 745,107 |
| 2018-10-23 | $130.02 | $132.86 | $128.25 | $131.80 | $131.80 | 743,329 |
| 2018-10-22 | $131.24 | $135.13 | $130.57 | $133.76 | $133.76 | 512,220 |
| 2018-10-19 | $134.89 | $136.13 | $130.42 | $130.92 | $130.92 | 837,172 |
| 2018-10-18 | $135.25 | $136.45 | $131.38 | $133.64 | $133.64 | 563,492 |
| 2018-10-17 | $137.86 | $137.99 | $133.57 | $136.51 | $136.51 | 656,988 |
| 2018-10-16 | $132.00 | $136.35 | $131.59 | $136.06 | $136.06 | 621,704 |
| 2018-10-15 | $130.80 | $131.80 | $128.00 | $129.84 | $129.84 | 602,293 |
| 2018-10-12 | $132.23 | $133.46 | $126.86 | $130.88 | $130.88 | 964,833 |
| 2018-10-11 | $127.50 | $133.64 | $125.33 | $126.12 | $126.12 | 1,322,842 |
| 2018-10-10 | $133.93 | $135.38 | $125.72 | $128.56 | $128.56 | 1,616,113 |
| 2018-10-09 | $133.87 | $137.40 | $132.00 | $134.80 | $134.80 | 570,926 |
| 2018-10-08 | $138.15 | $138.50 | $131.37 | $134.77 | $134.77 | 803,385 |
| 2018-10-05 | $140.17 | $143.44 | $135.20 | $139.05 | $139.05 | 944,995 |
| 2018-10-04 | $147.23 | $147.66 | $138.50 | $140.70 | $140.70 | 1,346,654 |
| 2018-10-03 | $148.44 | $149.81 | $146.01 | $147.60 | $147.60 | 750,377 |
| 2018-10-02 | $150.34 | $151.69 | $146.20 | $146.92 | $146.92 | 728,490 |
| 2018-10-01 | $154.26 | $157.45 | $150.51 | $150.80 | $150.80 | 848,987 |
| 2018-09-28 | $154.48 | $157.19 | $154.28 | $155.41 | $155.41 | 383,505 |
| 2018-09-27 | $155.51 | $157.25 | $154.53 | $154.98 | $154.98 | 353,560 |
| 2018-09-26 | $156.28 | $157.13 | $153.28 | $154.77 | $154.77 | 511,886 |
| 2018-09-25 | $155.88 | $159.74 | $155.10 | $159.02 | $159.02 | 642,938 |
| 2018-09-24 | $152.72 | $156.11 | $150.71 | $154.97 | $154.97 | 501,413 |
| 2018-09-21 | $154.14 | $155.02 | $152.63 | $153.65 | $153.65 | 831,445 |
| 2018-09-20 | $154.10 | $155.90 | $151.30 | $153.48 | $153.48 | 1,130,959 |
| 2018-09-19 | $157.44 | $158.52 | $152.19 | $153.63 | $153.63 | 806,427 |
| 2018-09-18 | $157.57 | $159.50 | $157.15 | $157.69 | $157.69 | 696,579 |
| 2018-09-17 | $163.01 | $163.32 | $156.50 | $157.40 | $157.40 | 670,974 |
| 2018-09-14 | $162.10 | $164.08 | $161.67 | $163.32 | $163.32 | 517,914 |
| 2018-09-13 | $159.94 | $162.72 | $159.71 | $162.09 | $162.09 | 656,451 |
| 2018-09-12 | $159.51 | $159.76 | $155.84 | $158.86 | $158.86 | 607,669 |
| 2018-09-11 | $156.84 | $159.85 | $156.47 | $159.00 | $159.00 | 695,840 |
| 2018-09-10 | $156.66 | $157.47 | $154.14 | $156.98 | $156.98 | 650,052 |
| 2018-09-07 | $151.00 | $156.25 | $150.00 | $155.90 | $155.90 | 786,345 |
| 2018-09-06 | $149.02 | $152.63 | $147.86 | $152.04 | $152.04 | 745,465 |
| 2018-09-05 | $155.17 | $155.53 | $146.40 | $148.42 | $148.42 | 932,806 |
| 2018-09-04 | $155.52 | $156.99 | $154.01 | $156.22 | $156.22 | 549,739 |
| 2018-08-31 | $152.02 | $155.13 | $150.93 | $155.12 | $155.12 | 461,935 |
| 2018-08-30 | $152.75 | $154.40 | $152.07 | $152.79 | $152.79 | 529,189 |
| 2018-08-29 | $152.41 | $154.32 | $152.32 | $153.93 | $153.93 | 417,157 |
| 2018-08-28 | $152.18 | $152.97 | $149.48 | $152.34 | $152.34 | 721,569 |
| 2018-08-27 | $152.00 | $153.60 | $150.50 | $151.47 | $151.47 | 650,415 |
| 2018-08-24 | $146.84 | $150.95 | $146.69 | $150.94 | $150.94 | 840,271 |
| 2018-08-23 | $145.97 | $148.32 | $145.37 | $146.25 | $146.25 | 505,072 |
| 2018-08-22 | $142.74 | $145.74 | $142.24 | $145.35 | $145.35 | 554,049 |
| 2018-08-21 | $141.66 | $145.00 | $141.62 | $144.05 | $144.05 | 828,811 |
| 2018-08-20 | $139.96 | $142.05 | $138.20 | $141.61 | $141.61 | 685,589 |
| 2018-08-17 | $138.02 | $140.37 | $136.70 | $139.87 | $139.87 | 754,729 |
| 2018-08-16 | $137.00 | $138.69 | $135.67 | $138.26 | $138.26 | 827,419 |
| 2018-08-15 | $136.37 | $138.33 | $134.19 | $135.58 | $135.58 | 714,125 |
| 2018-08-14 | $135.22 | $138.18 | $132.60 | $137.90 | $137.90 | 623,129 |
| 2018-08-13 | $135.59 | $136.86 | $134.08 | $134.60 | $134.60 | 398,731 |
| 2018-08-10 | $133.09 | $136.13 | $132.52 | $135.76 | $135.76 | 639,092 |
| 2018-08-09 | $134.87 | $136.16 | $133.71 | $133.85 | $133.85 | 534,632 |
| 2018-08-08 | $134.88 | $136.30 | $133.15 | $134.84 | $134.84 | 457,442 |
| 2018-08-07 | $135.02 | $136.80 | $133.41 | $134.40 | $134.40 | 600,609 |
| 2018-08-06 | $133.04 | $135.20 | $132.55 | $134.48 | $134.48 | 857,843 |
| 2018-08-03 | $135.00 | $135.50 | $130.74 | $132.82 | $132.82 | 1,879,279 |
| 2018-08-02 | $125.17 | $135.85 | $125.13 | $135.03 | $135.03 | 2,138,448 |
| 2018-08-01 | $116.05 | $128.00 | $115.00 | $125.94 | $125.94 | 4,368,812 |
| 2018-07-31 | $103.89 | $106.47 | $100.87 | $106.25 | $106.25 | 1,757,012 |
| 2018-07-30 | $107.76 | $108.01 | $102.47 | $103.12 | $103.12 | 770,257 |
| 2018-07-27 | $112.87 | $113.11 | $106.05 | $108.01 | $108.01 | 722,260 |
| 2018-07-26 | $111.75 | $113.53 | $110.03 | $112.68 | $112.68 | 464,629 |
| 2018-07-25 | $109.60 | $112.97 | $109.60 | $112.61 | $112.61 | 438,030 |
| 2018-07-24 | $113.29 | $113.91 | $108.83 | $109.88 | $109.88 | 567,673 |
| 2018-07-23 | $111.73 | $113.10 | $110.15 | $112.75 | $112.75 | 415,499 |
| 2018-07-20 | $111.97 | $112.43 | $111.37 | $111.76 | $111.76 | 426,796 |
| 2018-07-19 | $111.87 | $112.67 | $110.51 | $111.56 | $111.56 | 465,446 |
| 2018-07-18 | $110.85 | $111.44 | $109.78 | $111.13 | $111.13 | 444,072 |
| 2018-07-17 | $108.72 | $111.52 | $107.54 | $110.73 | $110.73 | 406,459 |
| 2018-07-16 | $110.29 | $110.94 | $109.31 | $109.82 | $109.82 | 286,569 |
| 2018-07-13 | $110.52 | $111.18 | $109.22 | $110.19 | $110.19 | 417,367 |
| 2018-07-12 | $107.72 | $110.80 | $107.38 | $110.51 | $110.51 | 793,428 |
| 2018-07-11 | $104.45 | $107.65 | $104.45 | $106.94 | $106.94 | 574,079 |
| 2018-07-10 | $105.07 | $106.11 | $103.85 | $105.54 | $105.54 | 459,878 |
| 2018-07-09 | $104.25 | $105.07 | $102.25 | $104.87 | $104.87 | 593,013 |
| 2018-07-06 | $101.74 | $103.82 | $100.91 | $103.48 | $103.48 | 374,852 |
| 2018-07-05 | $101.35 | $102.05 | $100.21 | $101.37 | $101.37 | 667,767 |
| 2018-07-03 | $101.50 | $102.00 | $99.91 | $100.67 | $100.67 | 326,411 |
| 2018-07-02 | $97.89 | $101.35 | $97.19 | $101.24 | $101.24 | 631,640 |
| 2018-06-29 | $100.40 | $101.59 | $98.70 | $98.83 | $98.83 | 781,712 |
| 2018-06-28 | $96.78 | $100.62 | $96.44 | $100.03 | $100.03 | 754,030 |
| 2018-06-27 | $102.30 | $103.16 | $97.06 | $97.27 | $97.27 | 988,812 |
| 2018-06-26 | $101.01 | $102.77 | $100.69 | $101.66 | $101.66 | 1,031,661 |
| 2018-06-25 | $106.68 | $106.88 | $99.57 | $100.44 | $100.44 | 1,747,879 |
| 2018-06-22 | $109.90 | $110.06 | $106.08 | $107.22 | $107.22 | 5,206,793 |
| 2018-06-21 | $113.13 | $113.36 | $108.44 | $109.83 | $109.83 | 850,143 |
| 2018-06-20 | $113.93 | $115.54 | $112.48 | $112.65 | $112.65 | 758,855 |
| 2018-06-19 | $113.08 | $113.89 | $109.61 | $113.68 | $113.68 | 813,131 |
| 2018-06-18 | $112.34 | $115.19 | $111.24 | $114.13 | $114.13 | 746,712 |
| 2018-06-15 | $113.10 | $113.55 | $110.28 | $112.62 | $112.62 | 784,978 |
| 2018-06-14 | $112.10 | $114.90 | $112.10 | $113.67 | $113.67 | 882,269 |
| 2018-06-13 | $110.01 | $113.75 | $110.01 | $111.72 | $111.72 | 1,021,989 |
| 2018-06-12 | $107.01 | $110.86 | $107.01 | $110.45 | $110.45 | 780,294 |
| 2018-06-11 | $105.77 | $106.90 | $105.56 | $106.64 | $106.64 | 438,192 |
| 2018-06-08 | $103.09 | $105.50 | $102.50 | $105.47 | $105.47 | 670,107 |
| 2018-06-07 | $109.50 | $109.60 | $102.25 | $103.04 | $103.04 | 906,431 |
| 2018-06-06 | $109.86 | $110.24 | $108.60 | $109.44 | $109.44 | 552,825 |
| 2018-06-05 | $107.92 | $110.49 | $107.88 | $109.86 | $109.86 | 631,785 |
| 2018-06-04 | $105.67 | $108.38 | $105.67 | $107.92 | $107.92 | 773,603 |
| 2018-06-01 | $105.99 | $106.56 | $104.39 | $105.57 | $105.57 | 658,979 |
| 2018-05-31 | $104.99 | $106.85 | $104.40 | $105.47 | $105.47 | 663,067 |
| 2018-05-30 | $105.09 | $107.38 | $104.92 | $105.02 | $105.02 | 514,600 |
| 2018-05-29 | $103.13 | $104.80 | $103.00 | $104.05 | $104.05 | 490,429 |
| 2018-05-25 | $102.80 | $104.96 | $102.56 | $104.02 | $104.02 | 676,298 |
| 2018-05-24 | $102.06 | $103.92 | $101.38 | $103.05 | $103.05 | 543,882 |
| 2018-05-23 | $100.12 | $101.82 | $98.01 | $101.78 | $101.78 | 711,857 |
| 2018-05-22 | $102.78 | $103.26 | $100.88 | $100.93 | $100.93 | 581,268 |
| 2018-05-21 | $104.26 | $104.81 | $102.23 | $102.70 | $102.70 | 519,887 |
| 2018-05-18 | $101.63 | $103.82 | $101.38 | $103.52 | $103.52 | 586,699 |
| 2018-05-17 | $101.67 | $102.88 | $101.01 | $101.69 | $101.69 | 942,191 |
| 2018-05-16 | $101.83 | $102.89 | $100.58 | $101.67 | $101.67 | 870,443 |
| 2018-05-15 | $101.23 | $102.19 | $100.28 | $101.57 | $101.57 | 852,560 |
| 2018-05-14 | $107.50 | $108.21 | $101.61 | $102.01 | $102.01 | 1,613,344 |
| 2018-05-11 | $109.63 | $109.81 | $107.23 | $107.38 | $107.38 | 833,560 |
| 2018-05-10 | $109.47 | $110.78 | $108.93 | $109.52 | $109.52 | 570,435 |
| 2018-05-09 | $109.00 | $109.58 | $107.76 | $109.00 | $109.00 | 493,683 |
| 2018-05-08 | $108.32 | $109.36 | $107.43 | $108.97 | $108.97 | 324,507 |
| 2018-05-07 | $107.52 | $109.12 | $106.89 | $108.32 | $108.32 | 521,054 |
| 2018-05-04 | $104.86 | $108.36 | $104.04 | $107.29 | $107.29 | 590,952 |
| 2018-05-03 | $104.78 | $105.70 | $101.10 | $105.12 | $105.12 | 1,015,609 |
| 2018-05-02 | $104.94 | $108.85 | $103.00 | $104.38 | $104.38 | 2,209,423 |
| 2018-05-01 | $114.00 | $114.00 | $110.92 | $112.59 | $112.59 | 1,699,537 |
| 2018-04-30 | $114.23 | $115.99 | $113.55 | $114.21 | $114.21 | 752,127 |
| 2018-04-27 | $114.40 | $114.47 | $111.55 | $113.49 | $113.49 | 490,118 |
| 2018-04-26 | $112.09 | $114.21 | $111.26 | $113.40 | $113.40 | 447,524 |
| 2018-04-25 | $110.55 | $110.91 | $107.45 | $110.78 | $110.78 | 617,989 |
| 2018-04-24 | $114.92 | $116.63 | $109.41 | $110.55 | $110.55 | 1,131,266 |
| 2018-04-23 | $115.45 | $115.76 | $113.71 | $114.07 | $114.07 | 757,752 |
| 2018-04-20 | $116.17 | $116.71 | $114.37 | $115.76 | $115.76 | 683,442 |
| 2018-04-19 | $116.80 | $117.70 | $115.60 | $116.76 | $116.76 | 435,218 |
| 2018-04-18 | $116.76 | $118.45 | $115.05 | $117.62 | $117.62 | 680,879 |
| 2018-04-17 | $112.94 | $117.00 | $112.78 | $116.03 | $116.03 | 987,537 |
| 2018-04-16 | $111.00 | $112.52 | $109.57 | $112.01 | $112.01 | 552,774 |
| 2018-04-13 | $112.50 | $113.05 | $108.83 | $109.96 | $109.96 | 744,211 |
| 2018-04-12 | $111.27 | $112.62 | $110.54 | $111.46 | $111.46 | 590,864 |
| 2018-04-11 | $110.81 | $113.72 | $110.61 | $112.27 | $112.27 | 443,416 |
| 2018-04-10 | $109.95 | $111.57 | $108.20 | $111.04 | $111.04 | 438,231 |
| 2018-04-09 | $108.32 | $110.24 | $107.68 | $107.79 | $107.79 | 509,848 |
| 2018-04-06 | $107.56 | $109.25 | $106.37 | $107.18 | $107.18 | 579,163 |
| 2018-04-05 | $109.03 | $110.13 | $107.95 | $108.60 | $108.60 | 557,094 |
| 2018-04-04 | $101.57 | $108.26 | $101.55 | $107.87 | $107.87 | 470,416 |
| 2018-04-03 | $104.78 | $105.66 | $103.19 | $104.77 | $104.77 | 601,493 |
| 2018-04-02 | $106.31 | $107.60 | $102.00 | $103.88 | $103.88 | 841,591 |
| 2018-03-29 | $105.46 | $109.00 | $104.93 | $107.39 | $107.39 | 894,172 |
| 2018-03-28 | $107.45 | $108.00 | $103.84 | $105.18 | $105.18 | 1,100,826 |
| 2018-03-27 | $114.77 | $115.48 | $106.76 | $107.62 | $107.62 | 946,358 |
| 2018-03-26 | $109.03 | $114.14 | $108.79 | $113.86 | $113.86 | 1,012,686 |
| 2018-03-23 | $109.03 | $111.53 | $106.62 | $106.79 | $106.79 | 1,256,269 |
| 2018-03-22 | $111.63 | $112.71 | $109.85 | $110.73 | $110.73 | 620,590 |
| 2018-03-21 | $111.10 | $113.93 | $110.50 | $113.01 | $113.01 | 636,182 |
| 2018-03-20 | $108.06 | $111.67 | $107.77 | $111.10 | $111.10 | 396,502 |
| 2018-03-19 | $109.22 | $109.91 | $106.16 | $108.04 | $108.04 | 592,439 |
| 2018-03-16 | $109.80 | $110.38 | $108.35 | $109.98 | $109.98 | 923,736 |
| 2018-03-15 | $111.30 | $111.41 | $108.62 | $109.82 | $109.82 | 503,575 |
| 2018-03-14 | $110.36 | $112.21 | $109.38 | $111.25 | $111.25 | 374,793 |
| 2018-03-13 | $110.99 | $111.42 | $108.74 | $109.52 | $109.52 | 495,699 |
| 2018-03-12 | $110.00 | $111.34 | $108.92 | $110.20 | $110.20 | 459,948 |
| 2018-03-09 | $110.00 | $110.25 | $108.21 | $109.96 | $109.96 | 656,162 |
| 2018-03-08 | $108.43 | $109.73 | $107.68 | $109.34 | $109.34 | 489,944 |
| 2018-03-07 | $105.10 | $108.17 | $104.77 | $107.50 | $107.50 | 622,428 |
| 2018-03-06 | $104.91 | $106.40 | $103.78 | $105.86 | $105.86 | 649,626 |
| 2018-03-05 | $102.29 | $105.05 | $101.81 | $104.32 | $104.32 | 772,225 |
| 2018-03-02 | $97.56 | $102.71 | $96.92 | $102.51 | $102.51 | 718,145 |
| 2018-03-01 | $99.26 | $99.85 | $96.66 | $98.76 | $98.76 | 659,206 |
| 2018-02-28 | $99.61 | $101.43 | $98.88 | $98.92 | $98.92 | 451,528 |
| 2018-02-27 | $99.50 | $101.19 | $99.20 | $99.62 | $99.62 | 721,380 |
| 2018-02-26 | $99.00 | $99.95 | $98.56 | $99.49 | $99.49 | 528,353 |
| 2018-02-23 | $96.86 | $98.43 | $96.03 | $98.42 | $98.42 | 422,008 |
| 2018-02-22 | $95.84 | $96.97 | $95.28 | $96.11 | $96.11 | 362,634 |
| 2018-02-21 | $96.01 | $97.56 | $95.59 | $95.62 | $95.62 | 598,740 |
| 2018-02-20 | $94.25 | $97.11 | $93.00 | $95.76 | $95.76 | 722,023 |
| 2018-02-16 | $94.99 | $96.59 | $94.51 | $94.90 | $94.90 | 1,066,922 |
| 2018-02-15 | $92.85 | $95.65 | $91.53 | $95.01 | $95.01 | 909,941 |
| 2018-02-14 | $88.48 | $92.60 | $88.23 | $92.08 | $92.08 | 1,317,375 |
| 2018-02-13 | $85.35 | $89.23 | $84.76 | $88.90 | $88.90 | 1,008,092 |
| 2018-02-12 | $84.13 | $85.16 | $83.40 | $84.51 | $84.51 | 950,973 |
| 2018-02-09 | $84.01 | $84.73 | $80.39 | $83.35 | $83.35 | 1,325,296 |
| 2018-02-08 | $85.42 | $85.71 | $82.70 | $82.90 | $82.90 | 1,148,120 |
| 2018-02-07 | $86.88 | $88.00 | $81.60 | $84.50 | $84.50 | 2,001,777 |
| 2018-02-06 | $82.01 | $87.44 | $80.68 | $86.61 | $86.61 | 1,438,522 |
| 2018-02-05 | $87.30 | $88.86 | $83.48 | $84.07 | $84.07 | 1,179,634 |
| 2018-02-02 | $89.59 | $89.99 | $88.10 | $88.55 | $88.55 | 939,097 |
| 2018-02-01 | $91.24 | $92.12 | $89.94 | $90.17 | $90.17 | 528,576 |
| 2018-01-31 | $92.01 | $93.20 | $90.85 | $91.64 | $91.64 | 528,331 |
| 2018-01-30 | $91.30 | $93.00 | $90.63 | $91.40 | $91.40 | 501,949 |
| 2018-01-29 | $92.97 | $93.36 | $91.51 | $92.65 | $92.65 | 514,564 |
| 2018-01-26 | $90.76 | $93.09 | $90.25 | $92.94 | $92.94 | 800,498 |
| 2018-01-25 | $91.04 | $91.27 | $89.55 | $89.89 | $89.89 | 488,875 |
| 2018-01-24 | $92.44 | $92.77 | $90.25 | $90.57 | $90.57 | 1,442,272 |
| 2018-01-23 | $93.21 | $93.61 | $91.96 | $91.98 | $91.98 | 908,958 |
| 2018-01-22 | $91.33 | $92.81 | $90.57 | $92.31 | $92.31 | 1,120,591 |
| 2018-01-19 | $89.37 | $91.79 | $89.04 | $91.19 | $91.19 | 769,888 |
| 2018-01-18 | $88.53 | $89.90 | $87.55 | $89.12 | $89.12 | 603,859 |
| 2018-01-17 | $87.94 | $88.71 | $87.08 | $88.35 | $88.35 | 462,611 |
| 2018-01-16 | $90.00 | $90.92 | $86.63 | $86.95 | $86.95 | 910,571 |
| 2018-01-12 | $85.16 | $89.37 | $85.07 | $88.75 | $88.75 | 1,245,044 |
| 2018-01-11 | $84.52 | $85.39 | $83.75 | $84.50 | $84.50 | 873,279 |
| 2018-01-10 | $84.25 | $85.04 | $83.75 | $84.38 | $84.38 | 345,280 |
| 2018-01-09 | $85.00 | $85.26 | $84.33 | $84.72 | $84.72 | 374,081 |
| 2018-01-08 | $83.90 | $84.96 | $83.25 | $84.64 | $84.64 | 376,451 |
| 2018-01-05 | $84.00 | $84.55 | $83.23 | $83.88 | $83.88 | 360,289 |
| 2018-01-04 | $81.61 | $83.49 | $81.60 | $83.11 | $83.11 | 460,803 |
| 2018-01-03 | $80.51 | $82.25 | $80.51 | $81.03 | $81.03 | 316,889 |
| 2018-01-02 | $80.47 | $80.51 | $79.18 | $80.44 | $80.44 | 544,061 |
| 2017-12-29 | $80.75 | $81.02 | $80.02 | $80.33 | $80.33 | 336,016 |
| 2017-12-28 | $81.22 | $81.22 | $80.41 | $80.75 | $80.75 | 210,793 |
| 2017-12-27 | $80.85 | $81.84 | $80.52 | $81.28 | $81.28 | 251,682 |
| 2017-12-26 | $80.26 | $81.05 | $79.51 | $80.71 | $80.71 | 203,558 |
| 2017-12-22 | $81.33 | $81.64 | $80.43 | $80.72 | $80.72 | 292,996 |
| 2017-12-21 | $82.62 | $82.62 | $81.33 | $81.66 | $81.66 | 301,545 |
| 2017-12-20 | $82.50 | $83.06 | $81.29 | $82.33 | $82.33 | 403,455 |
| 2017-12-19 | $82.78 | $83.84 | $82.25 | $82.51 | $82.51 | 492,417 |
| 2017-12-18 | $82.99 | $83.81 | $81.62 | $82.77 | $82.77 | 499,732 |
| 2017-12-15 | $79.07 | $81.52 | $78.92 | $81.34 | $81.34 | 593,744 |
| 2017-12-14 | $79.86 | $80.48 | $79.47 | $79.57 | $79.57 | 283,400 |
| 2017-12-13 | $78.06 | $79.74 | $78.06 | $79.45 | $79.45 | 463,278 |
| 2017-12-12 | $79.35 | $80.27 | $77.87 | $77.92 | $77.92 | 429,142 |
| 2017-12-11 | $78.86 | $80.11 | $78.54 | $79.54 | $79.54 | 557,396 |
| 2017-12-08 | $79.00 | $79.63 | $78.54 | $78.66 | $78.66 | 538,940 |
| 2017-12-07 | $77.05 | $78.74 | $77.02 | $78.27 | $78.27 | 477,079 |
| 2017-12-06 | $75.77 | $77.67 | $75.58 | $77.05 | $77.05 | 591,176 |
| 2017-12-05 | $76.18 | $77.71 | $75.39 | $76.26 | $76.26 | 1,084,837 |
| 2017-12-04 | $81.57 | $81.71 | $76.59 | $76.66 | $76.66 | 834,003 |
| 2017-12-01 | $81.68 | $82.15 | $76.52 | $80.53 | $80.53 | 691,726 |
| 2017-11-30 | $81.58 | $82.25 | $80.54 | $82.00 | $82.00 | 449,551 |
| 2017-11-29 | $84.71 | $84.73 | $79.70 | $80.85 | $80.85 | 815,743 |
| 2017-11-28 | $84.22 | $84.59 | $83.55 | $84.53 | $84.53 | 526,720 |
| 2017-11-27 | $85.66 | $86.10 | $84.02 | $84.13 | $84.13 | 529,499 |
| 2017-11-24 | $85.02 | $85.87 | $85.02 | $85.59 | $85.59 | 218,235 |
| 2017-11-22 | $85.27 | $85.30 | $83.71 | $84.78 | $84.78 | 387,046 |
| 2017-11-21 | $84.14 | $85.40 | $84.00 | $85.14 | $85.14 | 996,162 |
| 2017-11-20 | $82.53 | $83.67 | $82.23 | $83.44 | $83.44 | 739,382 |
| 2017-11-17 | $81.42 | $82.20 | $80.81 | $81.99 | $81.99 | 550,540 |
| 2017-11-16 | $78.79 | $82.10 | $78.79 | $81.43 | $81.43 | 814,779 |
| 2017-11-15 | $79.35 | $79.36 | $77.95 | $78.50 | $78.50 | 326,033 |
| 2017-11-14 | $79.28 | $79.90 | $78.75 | $79.89 | $79.89 | 261,332 |
| 2017-11-13 | $78.62 | $79.83 | $77.63 | $79.48 | $79.48 | 441,053 |
| 2017-11-10 | $78.58 | $79.25 | $78.07 | $78.90 | $78.90 | 607,323 |
| 2017-11-09 | $78.68 | $79.06 | $77.58 | $78.48 | $78.48 | 563,943 |
| 2017-11-08 | $79.74 | $80.10 | $78.91 | $79.41 | $79.41 | 684,233 |
| 2017-11-07 | $82.07 | $82.49 | $79.72 | $79.87 | $79.87 | 680,278 |
| 2017-11-06 | $81.59 | $83.11 | $81.44 | $81.87 | $81.87 | 576,355 |
| 2017-11-03 | $79.25 | $80.77 | $77.87 | $80.29 | $80.29 | 531,475 |
| 2017-11-02 | $77.30 | $79.90 | $77.00 | $79.27 | $79.27 | 789,673 |
| 2017-11-01 | $78.91 | $78.91 | $74.35 | $77.30 | $77.30 | 2,691,311 |
| 2017-10-31 | $81.09 | $82.59 | $80.75 | $82.20 | $82.20 | 969,984 |
| 2017-10-30 | $82.00 | $82.00 | $79.66 | $80.13 | $80.13 | 620,062 |
| 2017-10-27 | $81.63 | $82.52 | $81.00 | $82.01 | $82.01 | 424,650 |
| 2017-10-26 | $80.05 | $81.21 | $79.88 | $80.98 | $80.98 | 277,988 |
| 2017-10-25 | $79.99 | $80.77 | $79.27 | $79.77 | $79.77 | 205,617 |
| 2017-10-24 | $79.50 | $80.28 | $79.50 | $80.07 | $80.07 | 213,740 |
| 2017-10-23 | $80.22 | $80.40 | $79.36 | $79.48 | $79.48 | 183,949 |
| 2017-10-20 | $79.93 | $80.55 | $79.58 | $80.07 | $80.07 | 254,719 |
| 2017-10-19 | $79.14 | $79.50 | $78.21 | $79.24 | $79.24 | 284,477 |
| 2017-10-18 | $79.30 | $79.95 | $78.42 | $79.58 | $79.58 | 246,329 |
| 2017-10-17 | $78.98 | $79.57 | $78.65 | $78.88 | $78.88 | 237,745 |
| 2017-10-16 | $79.94 | $80.07 | $78.80 | $78.99 | $78.99 | 463,953 |
| 2017-10-13 | $79.44 | $79.90 | $79.01 | $79.89 | $79.89 | 277,650 |
| 2017-10-12 | $78.89 | $79.98 | $78.78 | $79.25 | $79.25 | 304,668 |
| 2017-10-11 | $78.37 | $79.07 | $78.07 | $78.80 | $78.80 | 285,296 |
| 2017-10-10 | $78.37 | $78.97 | $77.67 | $78.41 | $78.41 | 424,390 |
| 2017-10-09 | $77.80 | $78.86 | $77.58 | $78.21 | $78.21 | 371,157 |
| 2017-10-06 | $75.93 | $77.89 | $75.50 | $77.79 | $77.79 | 445,033 |
| 2017-10-05 | $74.73 | $76.07 | $74.11 | $76.03 | $76.03 | 305,727 |
| 2017-10-04 | $75.02 | $75.27 | $74.08 | $74.46 | $74.46 | 311,564 |
| 2017-10-03 | $74.82 | $75.98 | $74.60 | $75.05 | $75.05 | 329,276 |
| 2017-10-02 | $75.01 | $75.89 | $73.61 | $74.82 | $74.82 | 468,242 |
| 2017-09-29 | $74.71 | $75.19 | $74.38 | $74.96 | $74.96 | 563,925 |
| 2017-09-28 | $74.88 | $75.12 | $74.29 | $74.75 | $74.75 | 358,393 |
| 2017-09-27 | $73.54 | $75.66 | $73.48 | $75.01 | $75.01 | 711,946 |
| 2017-09-26 | $74.69 | $74.69 | $73.02 | $73.45 | $73.45 | 481,419 |
| 2017-09-25 | $76.05 | $76.22 | $73.04 | $74.22 | $74.22 | 546,934 |
| 2017-09-22 | $75.56 | $76.75 | $75.36 | $76.08 | $76.08 | 403,167 |
| 2017-09-21 | $74.80 | $76.31 | $74.10 | $75.79 | $75.79 | 345,192 |
| 2017-09-20 | $74.78 | $75.06 | $74.13 | $74.82 | $74.82 | 180,554 |
| 2017-09-19 | $75.25 | $75.27 | $74.62 | $74.78 | $74.78 | 238,137 |
| 2017-09-18 | $74.96 | $75.44 | $74.80 | $75.08 | $75.08 | 296,639 |
| 2017-09-15 | $74.99 | $75.20 | $74.52 | $74.79 | $74.79 | 738,467 |
| 2017-09-14 | $74.75 | $75.09 | $74.22 | $74.96 | $74.96 | 275,120 |
| 2017-09-13 | $74.99 | $75.22 | $74.60 | $74.92 | $74.92 | 259,691 |
| 2017-09-12 | $75.27 | $75.30 | $74.02 | $74.73 | $74.73 | 336,577 |
| 2017-09-11 | $74.16 | $75.50 | $73.93 | $75.27 | $75.27 | 367,851 |
| 2017-09-08 | $73.87 | $74.18 | $73.31 | $73.63 | $73.63 | 255,399 |
| 2017-09-07 | $73.73 | $74.63 | $73.30 | $73.86 | $73.86 | 319,958 |
| 2017-09-06 | $74.83 | $74.92 | $72.91 | $73.29 | $73.29 | 380,602 |
| 2017-09-05 | $74.50 | $75.41 | $73.75 | $74.65 | $74.65 | 322,371 |
| 2017-09-01 | $74.70 | $75.57 | $74.52 | $74.77 | $74.77 | 548,270 |
| 2017-08-31 | $73.54 | $74.69 | $73.54 | $74.61 | $74.61 | 396,974 |
| 2017-08-30 | $72.00 | $73.57 | $71.78 | $73.35 | $73.35 | 417,825 |
| 2017-08-29 | $71.91 | $72.56 | $71.40 | $71.93 | $71.93 | 521,092 |
| 2017-08-28 | $73.00 | $73.11 | $71.90 | $72.74 | $72.74 | 399,152 |
| 2017-08-25 | $73.77 | $74.44 | $72.71 | $72.77 | $72.77 | 261,444 |
| 2017-08-24 | $74.39 | $74.63 | $72.89 | $73.46 | $73.46 | 432,554 |
| 2017-08-23 | $73.22 | $74.82 | $72.55 | $73.98 | $73.98 | 668,881 |
| 2017-08-22 | $71.63 | $74.08 | $71.63 | $73.84 | $73.84 | 578,590 |
| 2017-08-21 | $70.22 | $71.45 | $70.00 | $71.27 | $71.27 | 281,787 |
| 2017-08-18 | $70.02 | $70.82 | $69.74 | $70.25 | $70.25 | 327,888 |
| 2017-08-17 | $71.00 | $72.04 | $70.38 | $70.45 | $70.45 | 335,493 |
| 2017-08-16 | $71.55 | $72.06 | $71.18 | $71.41 | $71.41 | 275,362 |
| 2017-08-15 | $71.09 | $71.97 | $70.34 | $71.53 | $71.53 | 350,576 |
| 2017-08-14 | $69.60 | $71.10 | $69.60 | $71.03 | $71.03 | 348,785 |
| 2017-08-11 | $67.64 | $69.15 | $67.34 | $68.96 | $68.96 | 365,989 |
| 2017-08-10 | $69.00 | $69.50 | $67.87 | $68.12 | $68.12 | 579,987 |
| 2017-08-09 | $69.19 | $70.57 | $69.16 | $69.53 | $69.53 | 437,361 |
| 2017-08-08 | $69.79 | $70.71 | $69.23 | $69.90 | $69.90 | 338,466 |
| 2017-08-07 | $69.20 | $70.35 | $69.00 | $69.99 | $69.99 | 457,853 |
| 2017-08-04 | $69.44 | $70.38 | $69.21 | $69.48 | $69.48 | 567,410 |
| 2017-08-03 | $68.25 | $69.77 | $68.15 | $69.39 | $69.39 | 715,543 |
| 2017-08-02 | $72.50 | $72.63 | $64.50 | $68.11 | $68.11 | 2,787,538 |
| 2017-08-01 | $70.74 | $71.70 | $69.73 | $71.19 | $71.19 | 985,702 |
| 2017-07-31 | $70.50 | $70.94 | $69.73 | $70.09 | $70.09 | 428,036 |
| 2017-07-28 | $68.96 | $71.16 | $68.85 | $70.46 | $70.46 | 474,338 |
| 2017-07-27 | $70.95 | $71.62 | $68.41 | $69.26 | $69.26 | 611,283 |
| 2017-07-26 | $71.34 | $71.76 | $70.60 | $70.77 | $70.77 | 336,346 |
| 2017-07-25 | $71.70 | $71.83 | $70.83 | $70.98 | $70.98 | 277,758 |
| 2017-07-24 | $69.80 | $71.96 | $69.74 | $71.70 | $71.70 | 348,677 |
| 2017-07-21 | $70.20 | $70.21 | $69.41 | $69.64 | $69.64 | 272,466 |
| 2017-07-20 | $69.75 | $70.17 | $69.27 | $70.05 | $70.05 | 265,383 |
| 2017-07-19 | $69.63 | $70.26 | $69.54 | $69.59 | $69.59 | 327,002 |
| 2017-07-18 | $68.80 | $69.88 | $68.51 | $69.37 | $69.37 | 427,841 |
| 2017-07-17 | $68.92 | $69.42 | $68.68 | $69.00 | $69.00 | 424,617 |
| 2017-07-14 | $68.64 | $69.23 | $68.31 | $68.74 | $68.74 | 317,311 |
| 2017-07-13 | $69.98 | $70.30 | $68.26 | $68.48 | $68.48 | 532,883 |
| 2017-07-12 | $68.88 | $70.35 | $68.81 | $69.80 | $69.80 | 555,494 |
| 2017-07-11 | $67.00 | $68.54 | $67.00 | $68.23 | $68.23 | 403,597 |
| 2017-07-10 | $67.25 | $67.77 | $66.55 | $67.09 | $67.09 | 478,864 |
| 2017-07-07 | $66.61 | $67.89 | $66.58 | $67.64 | $67.64 | 335,498 |
| 2017-07-06 | $66.28 | $66.95 | $65.90 | $66.42 | $66.42 | 311,806 |
| 2017-07-05 | $66.10 | $67.55 | $66.10 | $66.72 | $66.72 | 500,574 |
| 2017-07-03 | $68.59 | $68.59 | $65.68 | $65.99 | $65.99 | 420,938 |
| 2017-06-30 | $67.76 | $69.16 | $67.53 | $68.41 | $68.41 | 518,846 |
| 2017-06-29 | $69.37 | $69.52 | $66.69 | $67.54 | $67.54 | 792,408 |
| 2017-06-28 | $69.62 | $70.17 | $68.54 | $69.72 | $69.72 | 710,708 |
| 2017-06-27 | $71.60 | $71.95 | $69.37 | $69.41 | $69.41 | 613,163 |
| 2017-06-26 | $73.56 | $73.60 | $71.31 | $71.77 | $71.77 | 602,927 |
| 2017-06-23 | $71.85 | $73.61 | $71.59 | $73.03 | $73.03 | 1,014,171 |
| 2017-06-22 | $71.73 | $72.15 | $71.15 | $71.79 | $71.79 | 568,268 |
| 2017-06-21 | $70.81 | $71.94 | $70.80 | $71.58 | $71.58 | 566,584 |
| 2017-06-20 | $70.84 | $72.80 | $70.08 | $70.35 | $70.35 | 959,494 |
| 2017-06-19 | $70.06 | $71.08 | $69.38 | $70.84 | $70.84 | 975,835 |
| 2017-06-16 | $67.76 | $69.74 | $67.67 | $69.36 | $69.36 | 1,213,405 |
| 2017-06-15 | $65.52 | $68.07 | $64.80 | $68.04 | $68.04 | 644,248 |
| 2017-06-14 | $67.83 | $68.27 | $65.67 | $66.58 | $66.58 | 427,026 |
| 2017-06-13 | $67.48 | $67.78 | $66.01 | $67.50 | $67.50 | 517,077 |
| 2017-06-12 | $64.99 | $66.57 | $62.17 | $66.57 | $66.57 | 1,048,336 |
| 2017-06-09 | $69.18 | $69.65 | $64.14 | $65.56 | $65.56 | 1,120,280 |
| 2017-06-08 | $68.68 | $69.18 | $68.02 | $69.01 | $69.01 | 425,370 |
| 2017-06-07 | $68.30 | $68.94 | $68.01 | $68.64 | $68.64 | 430,201 |
| 2017-06-06 | $68.18 | $68.96 | $67.98 | $68.15 | $68.15 | 583,065 |
| 2017-06-05 | $67.87 | $68.49 | $67.62 | $68.32 | $68.32 | 395,024 |
| 2017-06-02 | $67.27 | $68.12 | $66.47 | $67.87 | $67.87 | 489,924 |
| 2017-06-01 | $65.66 | $67.11 | $65.04 | $67.11 | $67.11 | 527,580 |
| 2017-05-31 | $66.18 | $66.41 | $64.92 | $65.44 | $65.44 | 463,408 |
| 2017-05-30 | $66.00 | $66.65 | $65.69 | $66.08 | $66.08 | 317,920 |
| 2017-05-26 | $65.78 | $66.37 | $65.57 | $65.96 | $65.96 | 313,956 |
| 2017-05-25 | $65.48 | $66.88 | $65.18 | $65.91 | $65.91 | 521,518 |
| 2017-05-24 | $64.84 | $65.19 | $64.58 | $65.09 | $65.09 | 390,080 |
| 2017-05-23 | $65.36 | $65.64 | $64.33 | $64.60 | $64.60 | 419,042 |
| 2017-05-22 | $65.07 | $65.39 | $64.64 | $65.00 | $65.00 | 524,137 |
| 2017-05-19 | $64.71 | $65.20 | $64.29 | $64.89 | $64.89 | 669,425 |
| 2017-05-18 | $62.77 | $64.60 | $62.21 | $64.22 | $64.22 | 706,420 |
| 2017-05-17 | $64.80 | $64.90 | $62.87 | $63.20 | $63.20 | 849,714 |
| 2017-05-16 | $65.76 | $65.76 | $64.78 | $65.57 | $65.57 | 658,470 |
| 2017-05-15 | $65.29 | $65.72 | $64.95 | $65.41 | $65.41 | 669,988 |
| 2017-05-12 | $64.35 | $65.08 | $64.13 | $65.01 | $65.01 | 775,297 |
| 2017-05-11 | $64.28 | $64.45 | $63.73 | $64.08 | $64.08 | 535,253 |
| 2017-05-10 | $64.40 | $65.28 | $64.40 | $64.45 | $64.45 | 846,767 |
| 2017-05-09 | $65.19 | $65.39 | $64.46 | $64.47 | $64.47 | 643,645 |
| 2017-05-08 | $64.72 | $65.30 | $64.41 | $65.12 | $65.12 | 737,259 |
| 2017-05-05 | $63.69 | $64.95 | $63.69 | $64.72 | $64.72 | 827,544 |
| 2017-05-04 | $63.56 | $64.67 | $63.50 | $63.58 | $63.58 | 1,216,131 |
| 2017-05-03 | $63.11 | $63.50 | $60.83 | $63.30 | $63.30 | 1,875,296 |
| 2017-05-02 | $60.95 | $61.05 | $60.06 | $60.52 | $60.52 | 796,919 |
| 2017-05-01 | $60.59 | $60.93 | $59.88 | $60.76 | $60.76 | 513,487 |
| 2017-04-28 | $60.50 | $60.75 | $59.85 | $60.25 | $60.25 | 467,157 |
| 2017-04-27 | $60.18 | $60.59 | $59.90 | $60.45 | $60.45 | 345,900 |
| 2017-04-26 | $60.77 | $60.94 | $59.92 | $59.97 | $59.97 | 412,150 |
| 2017-04-25 | $60.34 | $61.20 | $60.29 | $60.50 | $60.50 | 536,435 |
| 2017-04-24 | $60.48 | $60.48 | $59.89 | $60.02 | $60.02 | 535,033 |
| 2017-04-21 | $59.46 | $59.56 | $58.92 | $59.28 | $59.28 | 650,906 |
| 2017-04-20 | $59.82 | $59.90 | $58.90 | $59.49 | $59.49 | 682,650 |
| 2017-04-19 | $59.27 | $60.11 | $59.00 | $59.44 | $59.44 | 514,824 |
| 2017-04-18 | $58.05 | $59.10 | $58.01 | $59.04 | $59.04 | 305,580 |
| 2017-04-17 | $57.85 | $58.38 | $57.71 | $58.33 | $58.33 | 277,222 |
| 2017-04-13 | $57.80 | $58.87 | $57.67 | $57.74 | $57.74 | 286,855 |
| 2017-04-12 | $57.96 | $58.35 | $57.59 | $57.87 | $57.87 | 325,921 |
| 2017-04-11 | $57.40 | $58.31 | $57.40 | $57.96 | $57.96 | 336,889 |
| 2017-04-10 | $57.92 | $58.16 | $57.24 | $57.40 | $57.40 | 352,597 |
| 2017-04-07 | $57.93 | $58.50 | $57.71 | $57.85 | $57.85 | 524,412 |
| 2017-04-06 | $57.36 | $58.03 | $57.11 | $57.90 | $57.90 | 537,723 |
| 2017-04-05 | $58.12 | $58.81 | $57.09 | $57.24 | $57.24 | 680,204 |
| 2017-04-04 | $57.66 | $58.21 | $57.44 | $58.02 | $58.02 | 512,756 |
| 2017-04-03 | $57.76 | $58.35 | $57.35 | $57.79 | $57.79 | 452,587 |
| 2017-03-31 | $57.07 | $57.72 | $56.84 | $57.51 | $57.51 | 517,762 |
| 2017-03-30 | $56.84 | $57.46 | $56.45 | $57.19 | $57.19 | 431,048 |
| 2017-03-29 | $56.65 | $57.27 | $56.48 | $56.97 | $56.97 | 347,553 |
| 2017-03-28 | $56.19 | $56.78 | $55.75 | $56.48 | $56.48 | 463,738 |
| 2017-03-27 | $54.42 | $56.06 | $53.73 | $55.87 | $55.87 | 470,403 |
| 2017-03-24 | $54.50 | $55.29 | $54.21 | $54.94 | $54.94 | 388,274 |
| 2017-03-23 | $55.23 | $55.23 | $53.70 | $54.09 | $54.09 | 679,442 |
| 2017-03-22 | $54.86 | $55.39 | $54.14 | $55.28 | $55.28 | 660,690 |
| 2017-03-21 | $56.74 | $56.95 | $54.78 | $54.87 | $54.87 | 526,142 |
| 2017-03-20 | $57.00 | $57.12 | $56.02 | $56.44 | $56.44 | 484,556 |
| 2017-03-17 | $56.78 | $56.80 | $56.06 | $56.47 | $56.47 | 734,595 |
| 2017-03-16 | $56.54 | $56.71 | $56.01 | $56.59 | $56.59 | 362,475 |
| 2017-03-15 | $56.34 | $56.39 | $55.78 | $56.31 | $56.31 | 450,097 |
| 2017-03-14 | $56.29 | $56.29 | $55.26 | $56.06 | $56.06 | 372,906 |
| 2017-03-13 | $56.18 | $56.50 | $55.60 | $56.46 | $56.46 | 527,316 |
| 2017-03-10 | $56.25 | $56.61 | $55.48 | $56.18 | $56.18 | 501,633 |
| 2017-03-09 | $55.91 | $56.14 | $55.28 | $55.85 | $55.85 | 301,521 |
| 2017-03-08 | $56.97 | $57.22 | $55.79 | $56.03 | $56.03 | 410,919 |
| 2017-03-07 | $56.40 | $57.31 | $56.36 | $56.75 | $56.75 | 670,937 |
| 2017-03-06 | $55.99 | $56.84 | $55.79 | $56.67 | $56.67 | 561,455 |
| 2017-03-03 | $55.58 | $56.56 | $55.48 | $56.50 | $56.50 | 1,095,066 |
| 2017-03-02 | $55.54 | $55.88 | $54.71 | $55.20 | $55.20 | 490,255 |
| 2017-03-01 | $54.50 | $56.11 | $54.40 | $55.71 | $55.71 | 866,402 |
| 2017-02-28 | $54.41 | $54.85 | $53.68 | $53.83 | $53.83 | 725,969 |
| 2017-02-27 | $55.29 | $55.41 | $54.13 | $54.71 | $54.71 | 746,030 |
| 2017-02-24 | $53.35 | $55.31 | $53.00 | $55.30 | $55.30 | 1,150,903 |
| 2017-02-23 | $53.84 | $54.08 | $53.31 | $54.06 | $54.06 | 650,277 |
| 2017-02-22 | $53.00 | $53.68 | $52.66 | $53.55 | $53.55 | 421,971 |
| 2017-02-21 | $53.15 | $53.41 | $52.82 | $53.11 | $53.11 | 577,269 |
| 2017-02-17 | $52.19 | $53.46 | $52.07 | $53.38 | $53.38 | 652,848 |
| 2017-02-16 | $52.91 | $52.92 | $51.80 | $52.42 | $52.42 | 623,881 |
| 2017-02-15 | $51.94 | $52.92 | $51.87 | $52.79 | $52.79 | 548,666 |
| 2017-02-14 | $51.57 | $52.31 | $50.80 | $52.20 | $52.20 | 699,816 |
| 2017-02-13 | $52.46 | $52.89 | $51.84 | $51.84 | $51.84 | 844,588 |
| 2017-02-10 | $51.43 | $52.40 | $50.68 | $52.33 | $52.33 | 1,016,180 |
| 2017-02-09 | $48.85 | $52.03 | $47.90 | $51.32 | $51.32 | 3,786,773 |
| 2017-02-08 | $45.33 | $45.34 | $44.25 | $45.26 | $45.26 | 1,689,985 |
| 2017-02-07 | $44.93 | $45.58 | $44.58 | $45.40 | $45.40 | 669,052 |
| 2017-02-06 | $47.73 | $47.73 | $44.54 | $44.60 | $44.60 | 1,053,505 |
| 2017-02-03 | $45.22 | $47.45 | $44.87 | $45.99 | $45.99 | 2,075,098 |
| 2017-02-02 | $43.61 | $44.53 | $42.88 | $44.32 | $44.32 | 1,222,550 |
| 2017-02-01 | $46.15 | $46.28 | $42.52 | $43.93 | $43.93 | 2,551,589 |
| 2017-01-31 | $47.00 | $47.00 | $45.54 | $46.24 | $46.24 | 1,353,715 |
| 2017-01-30 | $48.60 | $48.60 | $46.00 | $47.06 | $47.06 | 1,033,758 |
| 2017-01-27 | $48.88 | $49.23 | $48.07 | $49.21 | $49.21 | 636,061 |
| 2017-01-26 | $50.19 | $50.28 | $48.46 | $48.62 | $48.62 | 576,934 |
| 2017-01-25 | $50.81 | $50.97 | $49.77 | $50.01 | $50.01 | 375,321 |
| 2017-01-24 | $50.08 | $50.81 | $49.85 | $50.32 | $50.32 | 561,745 |
| 2017-01-23 | $48.95 | $50.06 | $48.80 | $49.89 | $49.89 | 792,812 |
| 2017-01-20 | $47.89 | $49.21 | $47.83 | $49.19 | $49.19 | 472,089 |
| 2017-01-19 | $48.36 | $48.40 | $47.45 | $47.88 | $47.88 | 377,221 |
| 2017-01-18 | $48.25 | $48.78 | $47.80 | $48.07 | $48.07 | 370,591 |
| 2017-01-17 | $48.48 | $48.48 | $47.40 | $47.90 | $47.90 | 492,842 |
| 2017-01-13 | $48.30 | $49.29 | $48.30 | $48.72 | $48.72 | 505,681 |
| 2017-01-12 | $48.77 | $48.77 | $47.35 | $48.09 | $48.09 | 439,135 |
| 2017-01-11 | $48.34 | $48.96 | $48.08 | $48.79 | $48.79 | 460,640 |
| 2017-01-10 | $48.18 | $48.69 | $47.74 | $48.21 | $48.21 | 680,618 |
| 2017-01-09 | $47.70 | $48.96 | $47.66 | $48.40 | $48.40 | 580,315 |
| 2017-01-06 | $47.11 | $47.58 | $46.88 | $47.49 | $47.49 | 252,889 |
| 2017-01-05 | $47.31 | $47.40 | $46.59 | $47.00 | $47.00 | 460,740 |
| 2017-01-04 | $46.69 | $47.59 | $46.48 | $47.34 | $47.34 | 771,907 |
| 2017-01-03 | $46.20 | $46.85 | $45.62 | $46.47 | $46.47 | 697,823 |
| 2016-12-30 | $46.44 | $46.44 | $45.29 | $45.49 | $45.49 | 516,606 |
| 2016-12-29 | $46.33 | $46.51 | $45.60 | $46.13 | $46.13 | 577,811 |
| 2016-12-28 | $47.01 | $47.01 | $45.56 | $46.11 | $46.11 | 1,032,593 |
| 2016-12-27 | $45.75 | $47.06 | $45.54 | $46.90 | $46.90 | 648,292 |
| 2016-12-23 | $44.64 | $45.70 | $44.64 | $45.70 | $45.70 | 345,801 |
| 2016-12-22 | $45.57 | $45.61 | $44.00 | $44.58 | $44.58 | 434,208 |
| 2016-12-21 | $46.41 | $46.50 | $45.39 | $45.74 | $45.74 | 502,142 |
| 2016-12-20 | $46.51 | $46.59 | $46.12 | $46.30 | $46.30 | 408,162 |
| 2016-12-19 | $46.21 | $46.61 | $45.77 | $46.44 | $46.44 | 555,494 |
| 2016-12-16 | $45.22 | $46.24 | $45.01 | $45.92 | $45.92 | 1,111,871 |
| 2016-12-15 | $45.36 | $45.60 | $44.31 | $44.69 | $44.69 | 926,098 |
| 2016-12-14 | $45.40 | $46.00 | $45.00 | $45.36 | $45.36 | 496,634 |
| 2016-12-13 | $46.20 | $46.72 | $45.23 | $45.50 | $45.50 | 719,022 |
| 2016-12-12 | $46.96 | $47.33 | $45.68 | $46.03 | $46.03 | 557,492 |
| 2016-12-09 | $46.99 | $47.57 | $46.75 | $46.92 | $46.92 | 715,579 |
| 2016-12-08 | $46.77 | $47.60 | $46.43 | $46.84 | $46.84 | 777,200 |
| 2016-12-07 | $45.98 | $47.04 | $45.06 | $46.71 | $46.71 | 960,794 |
| 2016-12-06 | $44.50 | $46.17 | $43.89 | $45.94 | $45.94 | 831,602 |
| 2016-12-05 | $43.54 | $44.71 | $43.37 | $44.40 | $44.40 | 1,134,680 |
| 2016-12-02 | $42.49 | $43.67 | $42.07 | $43.54 | $43.54 | 722,617 |
| 2016-12-01 | $45.05 | $45.42 | $41.98 | $42.61 | $42.61 | 1,553,244 |
| 2016-11-30 | $43.94 | $45.46 | $43.69 | $44.87 | $44.87 | 1,308,177 |
| 2016-11-29 | $42.61 | $44.58 | $42.61 | $43.72 | $43.72 | 729,019 |
| 2016-11-28 | $43.18 | $43.47 | $42.62 | $42.77 | $42.77 | 271,785 |
| 2016-11-25 | $43.45 | $43.50 | $42.87 | $43.32 | $43.32 | 140,694 |
| 2016-11-23 | $42.88 | $43.30 | $42.07 | $43.28 | $43.28 | 746,387 |
| 2016-11-22 | $43.84 | $43.84 | $42.95 | $43.14 | $43.14 | 875,488 |
| 2016-11-21 | $44.24 | $44.50 | $43.32 | $43.71 | $43.71 | 624,352 |
| 2016-11-18 | $43.82 | $44.30 | $43.51 | $43.79 | $43.79 | 476,629 |
| 2016-11-17 | $43.25 | $43.98 | $42.83 | $43.39 | $43.39 | 558,298 |
| 2016-11-16 | $41.81 | $43.40 | $41.55 | $43.22 | $43.22 | 800,165 |
| 2016-11-15 | $41.77 | $42.08 | $41.24 | $41.58 | $41.58 | 657,807 |
| 2016-11-14 | $41.91 | $43.00 | $40.67 | $41.77 | $41.77 | 1,670,829 |
| 2016-11-11 | $39.24 | $41.77 | $39.19 | $41.52 | $41.52 | 1,859,868 |
| 2016-11-10 | $42.56 | $43.09 | $39.15 | $39.36 | $39.36 | 2,830,049 |
| 2016-11-09 | $44.02 | $44.83 | $41.53 | $42.31 | $42.31 | 4,376,558 |
| 2016-11-08 | $44.50 | $45.98 | $44.21 | $45.68 | $45.68 | 1,002,626 |
| 2016-11-07 | $44.05 | $44.66 | $43.80 | $44.61 | $44.61 | 1,031,302 |
| 2016-11-04 | $42.94 | $43.96 | $42.37 | $42.98 | $42.98 | 1,677,004 |
| 2016-11-03 | $43.72 | $44.09 | $42.87 | $43.13 | $43.13 | 1,763,836 |
| 2016-11-02 | $42.48 | $45.44 | $40.82 | $43.70 | $43.70 | 8,190,100 |
| 2016-11-01 | $51.95 | $52.52 | $51.54 | $52.00 | $52.00 | 1,309,668 |
| 2016-10-31 | $51.64 | $51.85 | $51.20 | $51.73 | $51.73 | 653,149 |
| 2016-10-28 | $50.37 | $52.02 | $49.56 | $51.64 | $51.64 | 669,272 |
| 2016-10-27 | $51.74 | $52.15 | $50.18 | $50.65 | $50.65 | 929,876 |
| 2016-10-26 | $51.77 | $52.42 | $51.47 | $51.73 | $51.73 | 407,281 |
| 2016-10-25 | $52.45 | $52.80 | $51.12 | $51.96 | $51.96 | 947,741 |
| 2016-10-24 | $50.37 | $52.58 | $50.06 | $52.44 | $52.44 | 1,444,759 |
| 2016-10-21 | $48.50 | $50.04 | $48.46 | $49.97 | $49.97 | 792,479 |
| 2016-10-20 | $49.00 | $49.12 | $48.11 | $48.75 | $48.75 | 493,548 |
| 2016-10-19 | $50.10 | $50.46 | $49.09 | $49.14 | $49.14 | 568,623 |
| 2016-10-18 | $50.43 | $50.50 | $49.62 | $50.01 | $50.01 | 975,774 |
| 2016-10-17 | $49.64 | $50.15 | $49.40 | $49.82 | $49.82 | 439,034 |
| 2016-10-14 | $50.00 | $50.58 | $49.61 | $49.70 | $49.70 | 318,558 |
| 2016-10-13 | $49.06 | $50.19 | $48.46 | $49.93 | $49.93 | 540,900 |
| 2016-10-12 | $49.37 | $49.90 | $49.18 | $49.65 | $49.65 | 457,194 |
| 2016-10-11 | $50.37 | $50.41 | $48.93 | $49.33 | $49.33 | 501,022 |
| 2016-10-10 | $49.71 | $50.61 | $49.63 | $50.51 | $50.51 | 377,894 |
| 2016-10-07 | $49.58 | $49.97 | $48.79 | $49.64 | $49.64 | 480,679 |
| 2016-10-06 | $49.12 | $50.04 | $48.42 | $49.91 | $49.91 | 378,418 |
| 2016-10-05 | $49.43 | $49.71 | $48.73 | $48.83 | $48.83 | 324,247 |
| 2016-10-04 | $50.20 | $50.20 | $49.01 | $49.34 | $49.34 | 276,060 |
| 2016-10-03 | $49.87 | $50.18 | $49.45 | $49.91 | $49.91 | 331,273 |
| 2016-09-30 | $49.71 | $50.45 | $49.65 | $50.13 | $50.13 | 532,431 |
| 2016-09-29 | $50.47 | $50.47 | $49.62 | $49.99 | $49.99 | 317,554 |
| 2016-09-28 | $51.00 | $51.11 | $50.01 | $50.47 | $50.47 | 463,477 |
| 2016-09-27 | $50.28 | $51.46 | $50.28 | $51.08 | $51.08 | 529,953 |
| 2016-09-26 | $49.81 | $50.68 | $49.75 | $50.43 | $50.43 | 369,522 |
| 2016-09-23 | $50.31 | $50.91 | $49.91 | $49.99 | $49.99 | 479,085 |
| 2016-09-22 | $48.28 | $50.34 | $48.06 | $50.24 | $50.24 | 738,858 |
| 2016-09-21 | $46.71 | $48.01 | $46.50 | $47.92 | $47.92 | 562,313 |
| 2016-09-20 | $47.25 | $47.54 | $46.48 | $46.52 | $46.52 | 676,625 |
| 2016-09-19 | $48.75 | $48.81 | $47.06 | $47.16 | $47.16 | 734,180 |
| 2016-09-16 | $48.81 | $48.92 | $48.38 | $48.56 | $48.56 | 682,219 |
| 2016-09-15 | $48.08 | $49.18 | $47.78 | $48.84 | $48.84 | 653,917 |
| 2016-09-14 | $48.38 | $48.71 | $47.78 | $48.07 | $48.07 | 362,950 |
| 2016-09-13 | $49.89 | $50.55 | $47.18 | $48.13 | $48.13 | 724,895 |
| 2016-09-12 | $49.02 | $50.19 | $48.11 | $50.07 | $50.07 | 1,042,075 |
| 2016-09-09 | $51.61 | $51.92 | $49.31 | $49.50 | $49.50 | 901,153 |
| 2016-09-08 | $52.34 | $52.44 | $51.92 | $52.03 | $52.03 | 339,609 |
| 2016-09-07 | $51.87 | $52.43 | $51.75 | $52.42 | $52.42 | 526,904 |
| 2016-09-06 | $52.20 | $52.93 | $51.65 | $52.00 | $52.00 | 487,684 |
| 2016-09-02 | $51.39 | $52.25 | $51.10 | $52.10 | $52.10 | 827,188 |
| 2016-09-01 | $51.11 | $51.52 | $50.96 | $51.35 | $51.35 | 436,037 |
| 2016-08-31 | $51.42 | $51.55 | $51.04 | $51.34 | $51.34 | 307,327 |
| 2016-08-30 | $51.00 | $51.48 | $50.93 | $51.46 | $51.46 | 480,983 |
| 2016-08-29 | $51.24 | $51.49 | $50.97 | $51.18 | $51.18 | 352,073 |
| 2016-08-26 | $51.02 | $51.53 | $50.89 | $51.28 | $51.28 | 368,465 |
| 2016-08-25 | $50.51 | $51.41 | $50.19 | $51.11 | $51.11 | 395,205 |
| 2016-08-24 | $49.91 | $51.50 | $49.83 | $50.47 | $50.47 | 667,378 |
| 2016-08-23 | $49.40 | $50.30 | $49.28 | $49.97 | $49.97 | 557,075 |
| 2016-08-22 | $48.94 | $49.32 | $48.53 | $49.15 | $49.15 | 390,896 |
| 2016-08-19 | $49.14 | $49.49 | $48.77 | $48.98 | $48.98 | 516,735 |
| 2016-08-18 | $49.35 | $49.44 | $48.86 | $49.43 | $49.43 | 396,746 |
| 2016-08-17 | $50.37 | $50.37 | $48.56 | $49.39 | $49.39 | 1,343,098 |
| 2016-08-16 | $51.13 | $51.44 | $50.50 | $50.71 | $50.71 | 413,541 |
| 2016-08-15 | $51.10 | $51.72 | $50.95 | $51.22 | $51.22 | 584,945 |
| 2016-08-12 | $50.38 | $50.84 | $49.75 | $50.78 | $50.78 | 402,065 |
| 2016-08-11 | $50.20 | $50.71 | $50.03 | $50.38 | $50.38 | 339,049 |
| 2016-08-10 | $50.55 | $50.69 | $49.70 | $50.11 | $50.11 | 693,721 |
| 2016-08-09 | $50.86 | $51.21 | $49.61 | $50.41 | $50.41 | 818,162 |
| 2016-08-08 | $51.76 | $51.85 | $50.57 | $50.74 | $50.74 | 726,176 |
| 2016-08-05 | $50.70 | $52.06 | $50.45 | $51.50 | $51.50 | 1,209,630 |
| 2016-08-04 | $51.13 | $51.39 | $49.84 | $51.29 | $51.29 | 1,026,269 |
| 2016-08-03 | $48.89 | $51.07 | $47.46 | $50.99 | $50.99 | 4,019,752 |
| 2016-08-02 | $48.04 | $48.04 | $46.85 | $47.34 | $47.34 | 1,727,781 |
| 2016-08-01 | $48.00 | $48.50 | $47.16 | $47.82 | $47.82 | 901,904 |
| 2016-07-29 | $47.73 | $47.74 | $46.50 | $47.21 | $47.21 | 952,987 |
| 2016-07-28 | $47.22 | $47.77 | $46.58 | $47.68 | $47.68 | 417,470 |
| 2016-07-27 | $47.50 | $47.71 | $46.92 | $47.28 | $47.28 | 403,340 |
| 2016-07-26 | $46.93 | $47.31 | $46.43 | $47.30 | $47.30 | 446,371 |
| 2016-07-25 | $46.54 | $47.07 | $46.41 | $47.05 | $47.05 | 556,233 |
| 2016-07-22 | $45.36 | $46.84 | $45.36 | $46.81 | $46.81 | 437,382 |
| 2016-07-21 | $47.30 | $47.30 | $45.15 | $45.33 | $45.33 | 610,383 |
| 2016-07-20 | $46.73 | $47.74 | $46.70 | $47.39 | $47.39 | 419,313 |
| 2016-07-19 | $46.65 | $46.92 | $45.84 | $46.29 | $46.29 | 287,932 |
| 2016-07-18 | $46.34 | $46.96 | $46.06 | $46.71 | $46.71 | 340,337 |
| 2016-07-15 | $46.50 | $46.63 | $46.01 | $46.20 | $46.20 | 285,970 |
| 2016-07-14 | $46.31 | $46.99 | $46.07 | $46.25 | $46.25 | 451,915 |
| 2016-07-13 | $46.56 | $46.83 | $45.64 | $45.65 | $45.65 | 751,538 |
| 2016-07-12 | $46.71 | $47.16 | $46.03 | $46.49 | $46.49 | 528,568 |
| 2016-07-11 | $45.90 | $46.49 | $45.80 | $46.05 | $46.05 | 611,398 |
| 2016-07-08 | $45.10 | $45.93 | $44.90 | $45.48 | $45.48 | 760,931 |
| 2016-07-07 | $44.24 | $45.03 | $44.06 | $44.85 | $44.85 | 563,413 |
| 2016-07-06 | $43.18 | $44.31 | $43.10 | $44.04 | $44.04 | 698,767 |
| 2016-07-05 | $43.19 | $43.74 | $42.73 | $43.40 | $43.40 | 775,174 |
| 2016-07-01 | $43.09 | $43.96 | $43.09 | $43.58 | $43.58 | 452,658 |
| 2016-06-30 | $42.04 | $43.25 | $41.67 | $43.21 | $43.21 | 872,036 |
| 2016-06-29 | $40.84 | $41.76 | $40.58 | $41.65 | $41.65 | 469,926 |
| 2016-06-28 | $39.89 | $40.49 | $39.61 | $40.39 | $40.39 | 535,825 |
| 2016-06-27 | $40.41 | $40.49 | $38.94 | $39.32 | $39.32 | 885,470 |
| 2016-06-24 | $40.96 | $41.62 | $40.45 | $40.87 | $40.87 | 2,376,747 |
| 2016-06-23 | $42.22 | $43.18 | $41.74 | $43.16 | $43.16 | 563,318 |
| 2016-06-22 | $42.40 | $42.73 | $41.66 | $41.75 | $41.75 | 407,770 |
| 2016-06-21 | $42.58 | $42.95 | $42.15 | $42.60 | $42.60 | 488,058 |
| 2016-06-20 | $42.25 | $42.90 | $42.06 | $42.43 | $42.43 | 536,703 |
| 2016-06-17 | $42.27 | $42.27 | $41.01 | $41.86 | $41.86 | 621,333 |
| 2016-06-16 | $42.12 | $42.33 | $41.59 | $41.98 | $41.98 | 528,026 |
| 2016-06-15 | $41.61 | $42.20 | $41.24 | $42.11 | $42.11 | 613,343 |
| 2016-06-14 | $40.83 | $41.63 | $40.81 | $41.40 | $41.40 | 498,493 |
| 2016-06-13 | $41.00 | $42.00 | $40.97 | $41.18 | $41.18 | 753,425 |
| 2016-06-10 | $40.88 | $41.48 | $40.78 | $41.07 | $41.07 | 485,075 |
| 2016-06-09 | $41.50 | $41.65 | $41.25 | $41.41 | $41.41 | 340,740 |
| 2016-06-08 | $41.37 | $41.73 | $41.07 | $41.61 | $41.61 | 459,917 |
| 2016-06-07 | $40.80 | $41.39 | $40.78 | $41.32 | $41.32 | 524,860 |
| 2016-06-06 | $41.03 | $41.20 | $40.55 | $40.80 | $40.80 | 539,346 |
| 2016-06-03 | $40.99 | $41.17 | $39.97 | $40.95 | $40.95 | 710,775 |
| 2016-06-02 | $41.19 | $41.19 | $40.52 | $41.10 | $41.10 | 736,631 |
| 2016-06-01 | $40.57 | $41.21 | $40.10 | $41.07 | $41.07 | 1,483,963 |
| 2016-05-31 | $40.89 | $40.98 | $40.21 | $40.44 | $40.44 | 736,951 |
| 2016-05-27 | $40.88 | $41.25 | $39.89 | $40.84 | $40.84 | 967,767 |
| 2016-05-26 | $40.75 | $42.60 | $40.55 | $41.25 | $41.25 | 1,250,917 |
| 2016-05-25 | $41.29 | $41.90 | $38.32 | $39.81 | $39.81 | 2,561,627 |
| 2016-05-24 | $41.23 | $42.01 | $40.86 | $41.65 | $41.65 | 496,659 |
| 2016-05-23 | $40.77 | $41.25 | $40.49 | $40.79 | $40.79 | 319,643 |
| 2016-05-20 | $40.32 | $41.10 | $40.02 | $40.88 | $40.88 | 606,964 |
| 2016-05-19 | $40.73 | $41.25 | $39.83 | $40.11 | $40.11 | 609,368 |
| 2016-05-18 | $39.32 | $40.84 | $39.18 | $40.74 | $40.74 | 670,578 |
| 2016-05-17 | $39.96 | $40.66 | $39.31 | $39.40 | $39.40 | 725,096 |
| 2016-05-16 | $39.59 | $40.23 | $39.23 | $39.96 | $39.96 | 439,159 |
| 2016-05-13 | $38.82 | $39.76 | $38.74 | $39.28 | $39.28 | 307,390 |
| 2016-05-12 | $39.87 | $40.34 | $38.24 | $38.84 | $38.84 | 433,063 |
| 2016-05-11 | $39.50 | $40.50 | $39.00 | $39.57 | $39.57 | 820,470 |
| 2016-05-10 | $38.64 | $39.88 | $38.33 | $39.65 | $39.65 | 690,209 |
| 2016-05-09 | $37.51 | $38.93 | $37.15 | $38.54 | $38.54 | 613,995 |
| 2016-05-06 | $37.73 | $38.03 | $36.38 | $37.46 | $37.46 | 1,315,203 |
| 2016-05-05 | $40.04 | $40.38 | $38.41 | $38.69 | $38.69 | 619,555 |
| 2016-05-04 | $40.26 | $41.09 | $38.69 | $40.05 | $40.05 | 2,031,790 |
| 2016-05-03 | $38.50 | $38.99 | $37.86 | $38.28 | $38.28 | 895,835 |
| 2016-05-02 | $38.60 | $38.99 | $37.79 | $38.95 | $38.95 | 705,004 |
| 2016-04-29 | $38.02 | $38.59 | $37.66 | $38.21 | $38.21 | 550,856 |
| 2016-04-28 | $37.85 | $38.56 | $37.70 | $38.26 | $38.26 | 585,893 |
| 2016-04-27 | $37.14 | $38.36 | $36.75 | $37.95 | $37.95 | 438,839 |
| 2016-04-26 | $36.72 | $37.33 | $36.29 | $37.11 | $37.11 | 671,783 |
| 2016-04-25 | $37.41 | $37.60 | $36.25 | $36.59 | $36.59 | 469,367 |
| 2016-04-22 | $37.36 | $37.93 | $37.01 | $37.41 | $37.41 | 293,615 |
| 2016-04-21 | $37.20 | $37.83 | $36.57 | $37.47 | $37.47 | 652,935 |
| 2016-04-20 | $36.66 | $37.29 | $36.24 | $36.86 | $36.86 | 357,714 |
| 2016-04-19 | $35.89 | $38.18 | $35.85 | $36.66 | $36.66 | 727,399 |
| 2016-04-18 | $34.45 | $35.76 | $34.39 | $35.53 | $35.53 | 424,313 |
| 2016-04-15 | $35.02 | $35.02 | $33.91 | $34.70 | $34.70 | 388,694 |
| 2016-04-14 | $34.89 | $35.22 | $34.29 | $35.05 | $35.05 | 271,135 |
| 2016-04-13 | $33.72 | $34.93 | $33.69 | $34.82 | $34.82 | 296,357 |
| 2016-04-12 | $33.13 | $33.71 | $32.42 | $33.56 | $33.56 | 496,087 |
| 2016-04-11 | $34.44 | $34.85 | $33.13 | $33.14 | $33.14 | 327,686 |
| 2016-04-08 | $34.48 | $34.60 | $33.72 | $34.30 | $34.30 | 263,760 |
| 2016-04-07 | $35.13 | $35.49 | $33.96 | $34.15 | $34.15 | 473,397 |
| 2016-04-06 | $34.51 | $35.65 | $34.35 | $35.52 | $35.52 | 517,009 |
| 2016-04-05 | $35.45 | $35.56 | $34.37 | $34.43 | $34.43 | 493,641 |
| 2016-04-04 | $35.38 | $36.31 | $35.02 | $35.80 | $35.80 | 302,297 |
| 2016-04-01 | $35.29 | $35.79 | $34.93 | $35.43 | $35.43 | 389,092 |
| 2016-03-31 | $35.18 | $35.89 | $34.95 | $35.60 | $35.60 | 352,545 |
| 2016-03-30 | $35.30 | $35.80 | $34.99 | $35.24 | $35.24 | 388,623 |
| 2016-03-29 | $33.99 | $35.18 | $33.66 | $35.02 | $35.02 | 283,094 |
| 2016-03-28 | $33.74 | $34.50 | $33.06 | $34.08 | $34.08 | 403,770 |
| 2016-03-24 | $33.31 | $33.76 | $32.85 | $33.70 | $33.70 | 533,715 |
| 2016-03-23 | $33.90 | $33.98 | $33.44 | $33.59 | $33.59 | 603,723 |
| 2016-03-22 | $33.73 | $34.20 | $33.63 | $33.94 | $33.94 | 194,384 |
| 2016-03-21 | $33.89 | $34.41 | $33.49 | $34.05 | $34.05 | 434,183 |
| 2016-03-18 | $33.69 | $34.55 | $33.36 | $33.90 | $33.90 | 730,042 |
| 2016-03-17 | $32.37 | $33.70 | $32.32 | $33.47 | $33.47 | 421,243 |
| 2016-03-16 | $31.34 | $32.66 | $31.16 | $32.38 | $32.38 | 235,187 |
| 2016-03-15 | $32.45 | $32.58 | $31.34 | $31.63 | $31.63 | 348,354 |
| 2016-03-14 | $31.97 | $32.87 | $31.91 | $32.74 | $32.74 | 247,552 |
| 2016-03-11 | $31.84 | $32.48 | $31.61 | $32.05 | $32.05 | 352,773 |
| 2016-03-10 | $32.42 | $32.65 | $31.10 | $31.58 | $31.58 | 384,641 |
| 2016-03-09 | $32.01 | $32.43 | $31.70 | $32.31 | $32.31 | 557,563 |
| 2016-03-08 | $32.84 | $33.09 | $31.72 | $31.88 | $31.88 | 971,823 |
| 2016-03-07 | $32.57 | $33.57 | $32.09 | $33.06 | $33.06 | 636,161 |
| 2016-03-04 | $32.71 | $33.19 | $31.94 | $32.71 | $32.71 | 462,868 |
| 2016-03-03 | $33.12 | $33.43 | $32.41 | $32.63 | $32.63 | 694,584 |
| 2016-03-02 | $33.00 | $33.31 | $32.40 | $33.26 | $33.26 | 469,568 |
| 2016-03-01 | $32.34 | $33.15 | $32.04 | $33.14 | $33.14 | 746,750 |
| 2016-02-29 | $31.72 | $32.59 | $31.53 | $31.88 | $31.88 | 565,265 |
| 2016-02-26 | $30.60 | $32.29 | $30.29 | $31.84 | $31.84 | 759,369 |
| 2016-02-25 | $30.53 | $31.45 | $29.97 | $30.26 | $30.26 | 730,128 |
| 2016-02-24 | $29.08 | $30.39 | $28.60 | $30.21 | $30.21 | 844,733 |
| 2016-02-23 | $29.16 | $29.78 | $28.90 | $29.31 | $29.31 | 804,881 |
| 2016-02-22 | $28.15 | $29.45 | $28.15 | $29.27 | $29.27 | 877,809 |
| 2016-02-19 | $27.72 | $28.51 | $27.45 | $27.95 | $27.95 | 1,039,822 |
| 2016-02-18 | $27.76 | $28.14 | $27.21 | $27.81 | $27.81 | 1,184,918 |
| 2016-02-17 | $26.18 | $27.62 | $26.11 | $27.26 | $27.26 | 1,007,054 |
| 2016-02-16 | $24.56 | $26.23 | $24.32 | $26.04 | $26.04 | 988,638 |
| 2016-02-12 | $24.78 | $25.06 | $23.83 | $24.33 | $24.33 | 936,006 |
| 2016-02-11 | $23.06 | $24.45 | $22.84 | $24.36 | $24.36 | 1,348,440 |
| 2016-02-10 | $27.33 | $27.33 | $22.51 | $23.58 | $23.58 | 3,211,589 |
| 2016-02-09 | $23.66 | $24.78 | $22.42 | $22.50 | $22.50 | 2,198,885 |
| 2016-02-08 | $25.79 | $25.80 | $22.46 | $24.24 | $24.24 | 2,698,519 |
| 2016-02-05 | $30.49 | $30.95 | $26.18 | $26.51 | $26.51 | 1,632,533 |
| 2016-02-04 | $30.11 | $31.14 | $29.33 | $30.97 | $30.97 | 705,136 |
| 2016-02-03 | $31.20 | $31.36 | $29.98 | $30.27 | $30.27 | 592,218 |
| 2016-02-02 | $30.91 | $31.64 | $30.75 | $30.90 | $30.90 | 935,603 |
| 2016-02-01 | $29.91 | $31.50 | $29.68 | $31.34 | $31.34 | 755,603 |
| 2016-01-29 | $29.46 | $30.65 | $29.35 | $30.15 | $30.15 | 635,854 |
| 2016-01-28 | $28.88 | $29.62 | $28.40 | $29.22 | $29.22 | 826,588 |
| 2016-01-27 | $30.42 | $30.73 | $28.60 | $28.78 | $28.78 | 1,000,744 |
| 2016-01-26 | $31.25 | $31.57 | $30.12 | $30.50 | $30.50 | 553,593 |
| 2016-01-25 | $32.20 | $32.96 | $31.09 | $31.24 | $31.24 | 745,576 |
| 2016-01-22 | $31.98 | $33.05 | $31.70 | $32.30 | $32.30 | 779,825 |
| 2016-01-21 | $30.58 | $32.42 | $30.41 | $31.42 | $31.42 | 786,176 |
| 2016-01-20 | $30.42 | $31.30 | $28.33 | $30.82 | $30.82 | 941,425 |
| 2016-01-19 | $32.34 | $32.97 | $30.73 | $31.04 | $31.04 | 657,313 |
| 2016-01-15 | $31.01 | $32.08 | $30.61 | $32.02 | $32.02 | 775,193 |
| 2016-01-14 | $30.97 | $32.54 | $30.17 | $31.81 | $31.81 | 852,020 |
| 2016-01-13 | $33.59 | $33.79 | $30.76 | $30.90 | $30.90 | 879,853 |
| 2016-01-12 | $33.26 | $34.18 | $32.50 | $33.23 | $33.23 | 546,241 |
| 2016-01-11 | $33.57 | $33.94 | $31.88 | $32.96 | $32.96 | 983,763 |
| 2016-01-08 | $35.69 | $35.73 | $32.98 | $33.26 | $33.26 | 1,251,609 |
| 2016-01-07 | $34.59 | $35.94 | $34.32 | $35.54 | $35.54 | 1,035,839 |
| 2016-01-06 | $34.99 | $35.43 | $34.23 | $34.99 | $34.99 | 1,011,134 |
| 2016-01-05 | $36.00 | $36.03 | $34.28 | $34.87 | $34.87 | 949,097 |
| 2016-01-04 | $37.11 | $37.74 | $35.30 | $35.97 | $35.97 | 780,266 |
| 2015-12-31 | $38.17 | $38.20 | $37.62 | $37.63 | $37.63 | 399,004 |
| 2015-12-30 | $38.50 | $38.81 | $38.10 | $38.32 | $38.32 | 327,647 |
| 2015-12-29 | $38.80 | $38.99 | $38.23 | $38.72 | $38.72 | 379,223 |
| 2015-12-28 | $38.61 | $38.74 | $37.63 | $38.50 | $38.50 | 278,525 |
| 2015-12-24 | $39.03 | $39.10 | $38.34 | $38.50 | $38.50 | 179,628 |
| 2015-12-23 | $38.94 | $39.84 | $38.55 | $39.25 | $39.25 | 884,685 |
| 2015-12-22 | $38.60 | $38.72 | $37.78 | $38.50 | $38.50 | 582,961 |
| 2015-12-21 | $38.13 | $38.81 | $37.67 | $38.53 | $38.53 | 797,472 |
| 2015-12-18 | $37.88 | $38.26 | $37.61 | $37.77 | $37.77 | 520,348 |
| 2015-12-17 | $38.50 | $39.02 | $37.87 | $37.91 | $37.91 | 257,628 |
| 2015-12-16 | $38.69 | $38.99 | $37.77 | $38.65 | $38.65 | 475,284 |
| 2015-12-15 | $37.74 | $39.07 | $37.47 | $38.66 | $38.66 | 560,433 |
| 2015-12-14 | $37.55 | $38.29 | $37.16 | $37.46 | $37.46 | 515,866 |
| 2015-12-11 | $38.08 | $38.77 | $37.55 | $37.72 | $37.72 | 554,945 |
| 2015-12-10 | $37.99 | $39.03 | $37.96 | $38.68 | $38.68 | 664,767 |
| 2015-12-09 | $38.92 | $39.21 | $37.84 | $37.87 | $37.87 | 758,377 |
| 2015-12-08 | $38.93 | $39.60 | $38.31 | $39.00 | $39.00 | 598,337 |
| 2015-12-07 | $39.92 | $40.15 | $39.02 | $39.48 | $39.48 | 646,456 |
| 2015-12-04 | $40.16 | $40.66 | $39.32 | $40.16 | $40.16 | 1,028,950 |
| 2015-12-03 | $41.60 | $41.97 | $39.54 | $40.11 | $40.11 | 1,441,115 |
| 2015-12-02 | $44.02 | $44.02 | $40.79 | $41.42 | $41.42 | 2,420,579 |
| 2015-12-01 | $43.57 | $44.17 | $43.17 | $44.14 | $44.14 | 630,713 |
| 2015-11-30 | $44.01 | $44.38 | $43.38 | $43.60 | $43.60 | 549,607 |
| 2015-11-27 | $43.22 | $44.25 | $43.02 | $43.68 | $43.68 | 307,629 |
| 2015-11-25 | $42.60 | $43.49 | $42.41 | $43.22 | $43.22 | 500,281 |
| 2015-11-24 | $41.90 | $42.88 | $41.59 | $42.76 | $42.76 | 570,144 |
| 2015-11-23 | $42.19 | $42.36 | $41.60 | $41.73 | $41.73 | 525,327 |
| 2015-11-20 | $42.94 | $42.99 | $41.79 | $42.19 | $42.19 | 672,028 |
| 2015-11-19 | $42.00 | $42.86 | $41.75 | $42.63 | $42.63 | 794,195 |
| 2015-11-18 | $41.84 | $42.01 | $41.09 | $42.00 | $42.00 | 612,777 |
| 2015-11-17 | $41.35 | $42.10 | $41.22 | $41.58 | $41.58 | 897,881 |
| 2015-11-16 | $41.03 | $42.27 | $40.68 | $41.22 | $41.22 | 1,619,271 |
| 2015-11-13 | $42.58 | $42.95 | $40.96 | $41.04 | $41.04 | 3,876,604 |
| 2015-11-12 | $43.38 | $44.65 | $43.13 | $44.35 | $44.35 | 602,010 |
| 2015-11-11 | $43.33 | $44.59 | $42.97 | $43.53 | $43.53 | 637,068 |
| 2015-11-10 | $43.15 | $44.47 | $42.70 | $43.12 | $43.12 | 772,128 |
| 2015-11-09 | $44.94 | $45.12 | $43.08 | $43.46 | $43.46 | 962,343 |
| 2015-11-06 | $44.38 | $46.02 | $44.35 | $44.88 | $44.88 | 987,177 |
| 2015-11-05 | $45.88 | $46.35 | $44.05 | $44.30 | $44.30 | 1,196,267 |
| 2015-11-04 | $44.25 | $46.20 | $43.53 | $45.73 | $45.73 | 4,495,692 |
| 2015-11-03 | $38.97 | $39.74 | $38.69 | $39.15 | $39.15 | 958,874 |
| 2015-11-02 | $38.10 | $39.38 | $38.01 | $38.98 | $38.98 | 628,688 |
| 2015-10-30 | $38.91 | $39.13 | $37.73 | $38.01 | $38.01 | 655,762 |
| 2015-10-29 | $38.61 | $39.00 | $38.17 | $38.89 | $38.89 | 407,490 |
| 2015-10-28 | $36.43 | $39.15 | $35.93 | $38.96 | $38.96 | 1,092,106 |
| 2015-10-27 | $37.28 | $37.39 | $36.03 | $36.16 | $36.16 | 868,521 |
| 2015-10-26 | $37.42 | $37.94 | $35.83 | $37.42 | $37.42 | 1,042,406 |
| 2015-10-23 | $38.97 | $39.00 | $37.14 | $37.68 | $37.68 | 843,226 |
| 2015-10-22 | $38.59 | $39.15 | $38.23 | $38.63 | $38.63 | 440,178 |
| 2015-10-21 | $38.66 | $39.16 | $37.80 | $38.29 | $38.29 | 683,015 |
| 2015-10-20 | $40.84 | $42.66 | $37.63 | $38.57 | $38.57 | 2,081,472 |
| 2015-10-19 | $42.15 | $42.44 | $40.18 | $40.84 | $40.84 | 680,895 |
| 2015-10-16 | $40.57 | $42.50 | $40.39 | $41.86 | $41.86 | 1,332,084 |
| 2015-10-15 | $39.85 | $40.77 | $39.49 | $40.39 | $40.39 | 493,940 |
| 2015-10-14 | $39.27 | $40.59 | $39.12 | $39.75 | $39.75 | 389,604 |
| 2015-10-13 | $40.08 | $40.90 | $39.30 | $39.38 | $39.38 | 417,333 |
| 2015-10-12 | $40.33 | $41.15 | $40.10 | $40.50 | $40.50 | 656,811 |
| 2015-10-09 | $39.65 | $40.50 | $39.17 | $40.33 | $40.33 | 666,740 |
| 2015-10-08 | $39.27 | $39.42 | $38.64 | $39.36 | $39.36 | 429,108 |
| 2015-10-07 | $38.43 | $39.45 | $37.76 | $39.40 | $39.40 | 388,341 |
| 2015-10-06 | $38.34 | $38.83 | $37.39 | $38.17 | $38.17 | 337,339 |
| 2015-10-05 | $37.54 | $38.39 | $37.20 | $38.34 | $38.34 | 750,008 |
| 2015-10-02 | $35.48 | $37.09 | $35.11 | $37.05 | $37.05 | 397,340 |
| 2015-10-01 | $35.81 | $36.14 | $34.85 | $35.98 | $35.98 | 470,452 |
| 2015-09-30 | $34.94 | $36.01 | $34.70 | $35.91 | $35.91 | 783,446 |
| 2015-09-29 | $33.95 | $34.67 | $33.00 | $34.55 | $34.55 | 791,599 |
| 2015-09-28 | $34.07 | $35.24 | $33.68 | $34.02 | $34.02 | 699,452 |
| 2015-09-25 | $36.50 | $36.64 | $34.21 | $34.31 | $34.31 | 1,079,083 |
| 2015-09-24 | $37.87 | $37.98 | $34.62 | $36.03 | $36.03 | 1,113,333 |
| 2015-09-23 | $37.84 | $38.58 | $37.53 | $38.05 | $38.05 | 499,847 |
| 2015-09-22 | $37.96 | $38.14 | $37.45 | $37.75 | $37.75 | 683,021 |
| 2015-09-21 | $38.00 | $38.57 | $37.72 | $38.03 | $38.03 | 627,900 |
| 2015-09-18 | $37.34 | $38.16 | $37.10 | $37.83 | $37.83 | 906,449 |
| 2015-09-17 | $37.91 | $38.50 | $37.67 | $37.94 | $37.94 | 711,411 |
| 2015-09-16 | $38.45 | $38.88 | $37.31 | $38.00 | $38.00 | 3,202,920 |
| 2015-09-15 | $38.72 | $40.98 | $38.35 | $40.60 | $40.60 | 1,344,731 |
| 2015-09-14 | $38.41 | $38.80 | $38.08 | $38.76 | $38.76 | 288,835 |
| 2015-09-11 | $37.50 | $38.50 | $37.19 | $38.41 | $38.41 | 317,139 |
| 2015-09-10 | $37.55 | $38.72 | $37.55 | $37.75 | $37.75 | 272,156 |
| 2015-09-09 | $38.48 | $38.78 | $37.76 | $37.86 | $37.86 | 413,346 |
| 2015-09-08 | $37.21 | $38.22 | $36.98 | $37.99 | $37.99 | 252,362 |
Paycom Software Inc (PAYC) News Headlines
.jpg)
.jpg)
Payroll processor Paychex misses revenue estimates on weak client spending
None
reuters.com April 2, 2024Recent Paycom Software Inc (PAYC) News
Similar Companies to Paycom Software Inc (PAYC) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |