PTC Inc (PTC) Exchange: NASDAQ
Data as of April 26, 2024
$185.28 ($2.33) 1.27%
PTC Inc - Daily Information
Click for more stock information on PTC Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $183.27 |
| Previous Close | $185.28 |
| High | $186.05 |
| Low | $182.51 |
| Adjusted Open | $183.27 |
| Previous Adjusted Close | $185.28 |
| Adjusted High | $186.05 |
| Adjusted Low | $182.51 |
About PTC Inc (PTC)
PTC Inc (PTC) is a Boston-based technology company that specializes in product lifecycle solutions. Founded in 1985, PTC has grown to become an industry leader in product design and development, as well as an experienced partner for businesses seeking to modernize their processes through the internet of things (IoT), augmented reality, and other digital transformation initiatives. Over the decades, PTC has continually evolved its software solutions to meet the increasingly complex challenges of digital product management. Today, PTC continues to build innovative solutions for customers ranging from some of the worldâs most recognized brands to small and midsized manufacturing companies.
Invest in PTC Inc (PTC)
Historical Stock Data for PTC Inc (PTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $183.27 | $186.05 | $182.51 | $185.28 | $185.28 | 493,805 |
| 2024-04-04 | $187.74 | $188.04 | $182.74 | $182.95 | $182.95 | 743,638 |
| 2024-04-03 | $185.54 | $187.86 | $185.00 | $185.35 | $185.35 | 775,766 |
| 2024-04-02 | $186.38 | $186.75 | $183.70 | $186.61 | $186.61 | 524,729 |
| 2024-04-01 | $189.09 | $190.48 | $187.66 | $188.12 | $188.12 | 501,704 |
| 2024-03-28 | $189.99 | $189.99 | $188.22 | $188.94 | $188.94 | 551,789 |
| 2024-03-27 | $191.25 | $191.33 | $188.67 | $189.71 | $189.71 | 594,754 |
| 2024-03-26 | $189.50 | $191.37 | $188.66 | $189.94 | $189.94 | 667,989 |
| 2024-03-25 | $189.24 | $189.59 | $187.08 | $188.66 | $188.66 | 867,503 |
| 2024-03-22 | $190.00 | $192.33 | $188.54 | $190.28 | $190.28 | 588,297 |
| 2024-03-21 | $191.00 | $194.24 | $189.66 | $189.69 | $189.69 | 1,050,919 |
| 2024-03-20 | $187.38 | $189.88 | $185.94 | $189.78 | $189.78 | 707,968 |
| 2024-03-19 | $183.62 | $187.01 | $182.79 | $186.86 | $186.86 | 523,981 |
| 2024-03-18 | $182.58 | $184.14 | $182.39 | $183.66 | $183.66 | 480,516 |
| 2024-03-15 | $182.60 | $183.42 | $180.12 | $181.81 | $181.81 | 996,610 |
| 2024-03-14 | $186.38 | $187.32 | $183.20 | $184.51 | $184.51 | 580,634 |
| 2024-03-13 | $188.12 | $188.70 | $185.36 | $185.75 | $185.75 | 428,850 |
| 2024-03-12 | $186.98 | $188.70 | $186.46 | $187.89 | $187.89 | 602,792 |
| 2024-03-11 | $185.43 | $186.45 | $183.94 | $186.35 | $186.35 | 585,526 |
| 2024-03-08 | $186.33 | $187.35 | $184.21 | $185.43 | $185.43 | 599,181 |
| 2024-03-07 | $184.48 | $187.27 | $183.27 | $186.29 | $186.29 | 755,680 |
| 2024-03-06 | $181.00 | $183.85 | $180.49 | $182.86 | $182.86 | 822,225 |
| 2024-03-05 | $185.67 | $185.80 | $177.48 | $179.19 | $179.19 | 812,154 |
| 2024-03-04 | $187.00 | $188.71 | $186.13 | $187.22 | $187.22 | 616,887 |
| 2024-03-01 | $183.01 | $188.75 | $182.95 | $187.76 | $187.76 | 1,197,252 |
| 2024-02-29 | $184.50 | $184.60 | $181.20 | $183.01 | $183.01 | 1,956,850 |
| 2024-02-28 | $182.05 | $185.47 | $181.80 | $184.29 | $184.29 | 1,195,411 |
| 2024-02-27 | $181.80 | $182.45 | $180.68 | $182.36 | $182.36 | 532,820 |
| 2024-02-26 | $180.72 | $182.57 | $180.50 | $181.67 | $181.67 | 597,986 |
| 2024-02-23 | $180.56 | $181.74 | $178.87 | $180.94 | $180.94 | 811,724 |
| 2024-02-22 | $178.62 | $180.80 | $178.16 | $179.38 | $179.38 | 932,214 |
| 2024-02-21 | $174.88 | $176.62 | $173.34 | $176.62 | $176.62 | 795,754 |
| 2024-02-20 | $177.53 | $178.20 | $174.85 | $176.89 | $176.89 | 1,143,813 |
| 2024-02-16 | $181.47 | $181.80 | $177.94 | $178.19 | $178.19 | 1,554,107 |
| 2024-02-15 | $181.96 | $182.53 | $180.38 | $181.99 | $181.99 | 962,990 |
| 2024-02-14 | $178.55 | $180.85 | $178.39 | $180.75 | $180.75 | 868,051 |
| 2024-02-13 | $175.00 | $177.88 | $172.72 | $177.81 | $177.81 | 1,014,691 |
| 2024-02-12 | $182.95 | $183.31 | $177.87 | $178.54 | $178.54 | 1,036,543 |
| 2024-02-09 | $182.55 | $183.69 | $181.61 | $183.10 | $183.10 | 537,773 |
| 2024-02-08 | $180.72 | $181.60 | $179.06 | $181.54 | $181.54 | 584,437 |
| 2024-02-07 | $178.28 | $181.37 | $177.52 | $180.21 | $180.21 | 1,210,933 |
| 2024-02-06 | $178.27 | $178.88 | $176.02 | $177.11 | $177.11 | 805,443 |
| 2024-02-05 | $178.07 | $178.59 | $176.07 | $177.21 | $177.21 | 839,884 |
| 2024-02-02 | $179.25 | $180.27 | $177.45 | $178.73 | $178.73 | 1,001,731 |
| 2024-02-01 | $177.74 | $182.79 | $176.81 | $179.40 | $179.40 | 2,101,338 |
| 2024-01-31 | $182.93 | $183.83 | $180.04 | $180.65 | $180.65 | 1,713,046 |
| 2024-01-30 | $184.05 | $185.08 | $182.99 | $184.05 | $184.05 | 723,955 |
| 2024-01-29 | $182.10 | $184.97 | $181.71 | $184.85 | $184.85 | 1,094,576 |
| 2024-01-26 | $180.03 | $181.32 | $179.37 | $180.65 | $180.65 | 773,970 |
| 2024-01-25 | $180.53 | $181.15 | $178.77 | $180.03 | $180.03 | 611,305 |
| 2024-01-24 | $179.78 | $182.67 | $178.60 | $178.71 | $178.71 | 1,026,061 |
| 2024-01-23 | $177.92 | $179.17 | $177.33 | $178.82 | $178.82 | 605,851 |
| 2024-01-22 | $176.99 | $178.80 | $176.03 | $177.08 | $177.08 | 712,567 |
| 2024-01-19 | $174.49 | $175.42 | $173.42 | $174.70 | $174.70 | 691,499 |
| 2024-01-18 | $172.33 | $173.33 | $171.22 | $173.19 | $173.19 | 638,202 |
| 2024-01-17 | $170.79 | $171.95 | $169.89 | $171.74 | $171.74 | 775,530 |
| 2024-01-16 | $171.56 | $172.34 | $170.60 | $171.59 | $171.59 | 974,803 |
| 2024-01-12 | $172.84 | $173.07 | $171.39 | $172.17 | $172.17 | 672,734 |
| 2024-01-11 | $169.69 | $172.14 | $169.68 | $172.07 | $172.07 | 792,513 |
| 2024-01-10 | $167.93 | $169.82 | $167.72 | $169.10 | $169.10 | 561,753 |
| 2024-01-09 | $168.60 | $170.10 | $167.29 | $167.62 | $167.62 | 721,887 |
| 2024-01-08 | $167.01 | $169.75 | $166.18 | $169.65 | $169.65 | 878,766 |
| 2024-01-05 | $166.76 | $167.85 | $165.74 | $165.85 | $165.85 | 938,771 |
| 2024-01-04 | $169.84 | $170.75 | $167.59 | $167.72 | $167.72 | 1,174,492 |
| 2024-01-03 | $168.75 | $168.92 | $166.09 | $166.46 | $166.46 | 891,198 |
| 2024-01-02 | $173.99 | $174.14 | $166.95 | $168.63 | $168.63 | 1,258,889 |
| 2023-12-29 | $175.92 | $176.25 | $174.37 | $174.96 | $174.96 | 398,033 |
| 2023-12-28 | $173.38 | $176.04 | $173.25 | $175.92 | $175.92 | 350,809 |
| 2023-12-27 | $174.86 | $176.05 | $174.86 | $175.72 | $175.72 | 291,661 |
| 2023-12-26 | $174.62 | $175.73 | $174.09 | $175.31 | $175.31 | 416,494 |
| 2023-12-22 | $172.10 | $174.06 | $171.90 | $173.97 | $173.97 | 799,421 |
| 2023-12-21 | $170.84 | $171.37 | $169.77 | $171.19 | $171.19 | 453,184 |
| 2023-12-20 | $171.94 | $172.45 | $169.15 | $169.17 | $169.17 | 593,534 |
| 2023-12-19 | $172.57 | $172.86 | $171.48 | $171.98 | $171.98 | 703,004 |
| 2023-12-18 | $171.42 | $172.04 | $170.57 | $171.84 | $171.84 | 813,502 |
| 2023-12-15 | $170.40 | $171.92 | $170.21 | $171.07 | $171.07 | 1,738,400 |
| 2023-12-14 | $171.20 | $171.38 | $167.66 | $171.24 | $171.24 | 1,126,651 |
| 2023-12-13 | $169.96 | $170.09 | $168.14 | $169.82 | $169.82 | 1,098,771 |
| 2023-12-12 | $168.58 | $170.11 | $167.78 | $169.37 | $169.37 | 776,892 |
| 2023-12-11 | $166.78 | $169.60 | $166.66 | $168.58 | $168.58 | 930,904 |
| 2023-12-08 | $162.88 | $166.81 | $162.80 | $166.61 | $166.61 | 920,429 |
| 2023-12-07 | $160.52 | $163.36 | $160.12 | $163.24 | $163.24 | 1,061,539 |
| 2023-12-06 | $161.31 | $161.83 | $159.67 | $159.85 | $159.85 | 652,294 |
| 2023-12-05 | $158.95 | $160.82 | $158.48 | $160.74 | $160.74 | 711,048 |
| 2023-12-04 | $158.32 | $160.28 | $157.72 | $159.90 | $159.90 | 696,539 |
| 2023-12-01 | $157.03 | $159.76 | $156.11 | $159.41 | $159.41 | 918,137 |
| 2023-11-30 | $156.02 | $157.91 | $154.73 | $157.36 | $157.36 | 2,157,307 |
| 2023-11-29 | $155.97 | $156.98 | $154.40 | $155.49 | $155.49 | 720,229 |
| 2023-11-28 | $153.81 | $155.76 | $153.44 | $154.45 | $154.45 | 597,770 |
| 2023-11-27 | $154.59 | $155.78 | $154.54 | $154.75 | $154.75 | 510,915 |
| 2023-11-24 | $154.20 | $155.07 | $153.11 | $154.92 | $154.92 | 301,895 |
| 2023-11-22 | $155.56 | $156.01 | $152.68 | $154.35 | $154.35 | 853,457 |
| 2023-11-21 | $156.24 | $156.90 | $154.83 | $156.04 | $156.04 | 627,671 |
| 2023-11-20 | $154.05 | $156.08 | $153.20 | $155.54 | $155.54 | 769,001 |
| 2023-11-17 | $153.48 | $154.35 | $152.54 | $153.94 | $153.94 | 529,358 |
| 2023-11-16 | $154.25 | $155.00 | $151.73 | $152.83 | $152.83 | 657,800 |
| 2023-11-15 | $155.24 | $155.84 | $153.65 | $154.68 | $154.68 | 502,708 |
| 2023-11-14 | $153.96 | $155.67 | $152.37 | $154.83 | $154.83 | 953,186 |
| 2023-11-13 | $151.80 | $153.19 | $151.50 | $152.14 | $152.14 | 825,791 |
| 2023-11-10 | $149.30 | $151.66 | $148.01 | $151.61 | $151.61 | 503,141 |
| 2023-11-09 | $150.01 | $151.45 | $148.69 | $148.75 | $148.75 | 542,411 |
| 2023-11-08 | $150.06 | $151.04 | $148.70 | $149.63 | $149.63 | 834,804 |
| 2023-11-07 | $149.00 | $150.53 | $147.95 | $149.25 | $149.25 | 871,654 |
| 2023-11-06 | $147.60 | $148.73 | $146.63 | $148.66 | $148.66 | 573,501 |
| 2023-11-03 | $146.06 | $148.55 | $144.16 | $147.51 | $147.51 | 797,064 |
| 2023-11-02 | $137.22 | $147.18 | $135.16 | $146.32 | $146.32 | 1,614,814 |
| 2023-11-01 | $141.25 | $141.49 | $137.23 | $138.89 | $138.89 | 1,058,460 |
| 2023-10-31 | $139.34 | $140.89 | $138.35 | $140.42 | $140.42 | 654,334 |
| 2023-10-30 | $138.80 | $140.07 | $136.72 | $139.40 | $139.40 | 950,469 |
| 2023-10-27 | $136.20 | $137.49 | $135.03 | $136.06 | $136.06 | 533,013 |
| 2023-10-26 | $138.24 | $139.13 | $134.61 | $135.85 | $135.85 | 715,465 |
| 2023-10-25 | $139.64 | $140.20 | $137.28 | $137.97 | $137.97 | 989,602 |
| 2023-10-24 | $136.80 | $139.69 | $136.80 | $139.66 | $139.66 | 608,923 |
| 2023-10-23 | $137.22 | $137.64 | $135.54 | $136.10 | $136.10 | 576,920 |
| 2023-10-20 | $141.92 | $141.92 | $136.94 | $137.75 | $137.75 | 636,233 |
| 2023-10-19 | $145.19 | $145.53 | $141.25 | $141.32 | $141.32 | 526,216 |
| 2023-10-18 | $145.11 | $146.79 | $143.80 | $145.14 | $145.14 | 943,670 |
| 2023-10-17 | $143.83 | $146.76 | $143.16 | $146.17 | $146.17 | 684,887 |
| 2023-10-16 | $143.80 | $145.57 | $143.35 | $144.42 | $144.42 | 420,692 |
| 2023-10-13 | $144.01 | $144.17 | $142.44 | $142.86 | $142.86 | 735,065 |
| 2023-10-12 | $143.73 | $145.12 | $142.75 | $144.14 | $144.14 | 617,230 |
| 2023-10-11 | $142.63 | $143.61 | $141.36 | $143.52 | $143.52 | 375,105 |
| 2023-10-10 | $140.23 | $142.74 | $139.89 | $142.34 | $142.34 | 684,821 |
| 2023-10-09 | $139.15 | $140.35 | $139.05 | $139.94 | $139.94 | 546,272 |
| 2023-10-06 | $138.66 | $141.75 | $138.51 | $140.34 | $140.34 | 638,895 |
| 2023-10-05 | $139.36 | $140.15 | $137.69 | $139.82 | $139.82 | 452,791 |
| 2023-10-04 | $138.70 | $139.80 | $137.75 | $139.63 | $139.63 | 604,492 |
| 2023-10-03 | $140.25 | $141.43 | $137.24 | $137.84 | $137.84 | 604,379 |
| 2023-10-02 | $141.38 | $141.98 | $140.10 | $140.84 | $140.84 | 633,282 |
| 2023-09-29 | $142.53 | $143.26 | $141.12 | $141.68 | $141.68 | 844,319 |
| 2023-09-28 | $138.30 | $141.41 | $137.65 | $141.20 | $141.20 | 700,517 |
| 2023-09-27 | $138.83 | $139.12 | $136.00 | $138.47 | $138.47 | 683,794 |
| 2023-09-26 | $139.82 | $140.95 | $138.03 | $138.20 | $138.20 | 645,508 |
| 2023-09-25 | $139.91 | $141.45 | $139.91 | $140.87 | $140.87 | 566,019 |
| 2023-09-22 | $142.42 | $143.20 | $140.62 | $140.65 | $140.65 | 669,054 |
| 2023-09-21 | $142.58 | $142.75 | $140.97 | $141.79 | $141.79 | 886,431 |
| 2023-09-20 | $142.77 | $144.99 | $142.31 | $142.89 | $142.89 | 504,755 |
| 2023-09-19 | $143.11 | $143.11 | $141.94 | $142.70 | $142.70 | 552,009 |
| 2023-09-18 | $141.10 | $144.07 | $141.10 | $143.27 | $143.27 | 1,083,609 |
| 2023-09-15 | $140.71 | $142.08 | $140.19 | $141.45 | $141.45 | 3,603,424 |
| 2023-09-14 | $138.95 | $141.08 | $138.42 | $140.80 | $140.80 | 707,243 |
| 2023-09-13 | $139.72 | $140.17 | $137.60 | $138.68 | $138.68 | 769,330 |
| 2023-09-12 | $142.09 | $142.95 | $140.04 | $140.12 | $140.12 | 653,386 |
| 2023-09-11 | $144.11 | $144.34 | $142.57 | $143.28 | $143.28 | 617,868 |
| 2023-09-08 | $144.89 | $145.50 | $143.33 | $143.64 | $143.64 | 387,263 |
| 2023-09-07 | $145.17 | $145.82 | $144.36 | $144.89 | $144.89 | 559,430 |
| 2023-09-06 | $145.50 | $146.60 | $144.07 | $146.00 | $146.00 | 503,516 |
| 2023-09-05 | $146.72 | $147.50 | $145.81 | $146.11 | $146.11 | 642,776 |
| 2023-09-01 | $148.15 | $148.15 | $145.92 | $146.75 | $146.75 | 570,289 |
| 2023-08-31 | $146.63 | $147.68 | $146.63 | $147.17 | $147.17 | 460,609 |
| 2023-08-30 | $146.72 | $147.88 | $146.11 | $146.43 | $146.43 | 629,279 |
| 2023-08-29 | $145.15 | $146.75 | $144.41 | $146.59 | $146.59 | 471,633 |
| 2023-08-28 | $144.83 | $146.41 | $144.60 | $145.49 | $145.49 | 507,132 |
| 2023-08-25 | $140.58 | $145.42 | $140.58 | $144.85 | $144.85 | 682,550 |
| 2023-08-24 | $144.07 | $144.71 | $140.21 | $140.24 | $140.24 | 489,302 |
| 2023-08-23 | $141.58 | $143.36 | $141.58 | $142.86 | $142.86 | 588,282 |
| 2023-08-22 | $141.58 | $142.91 | $141.26 | $141.52 | $141.52 | 1,066,777 |
| 2023-08-21 | $140.40 | $141.50 | $140.17 | $140.97 | $140.97 | 596,864 |
| 2023-08-18 | $139.82 | $140.63 | $139.03 | $139.93 | $139.93 | 794,426 |
| 2023-08-17 | $144.72 | $144.86 | $140.93 | $141.18 | $141.18 | 684,954 |
| 2023-08-16 | $144.72 | $146.18 | $144.31 | $144.32 | $144.32 | 508,949 |
| 2023-08-15 | $145.00 | $146.45 | $144.60 | $145.01 | $145.01 | 525,355 |
| 2023-08-14 | $143.26 | $146.06 | $142.83 | $145.79 | $145.79 | 732,121 |
| 2023-08-11 | $142.10 | $144.09 | $141.96 | $143.26 | $143.26 | 591,178 |
| 2023-08-10 | $143.41 | $144.84 | $141.71 | $142.51 | $142.51 | 910,846 |
| 2023-08-09 | $143.19 | $143.65 | $141.38 | $142.68 | $142.68 | 968,287 |
| 2023-08-08 | $141.90 | $142.93 | $141.40 | $142.84 | $142.84 | 753,394 |
| 2023-08-07 | $142.20 | $143.40 | $141.29 | $142.90 | $142.90 | 811,670 |
| 2023-08-04 | $143.80 | $144.48 | $140.72 | $141.22 | $141.22 | 1,527,124 |
| 2023-08-03 | $142.96 | $144.94 | $142.92 | $143.44 | $143.44 | 1,431,672 |
| 2023-08-02 | $143.00 | $144.40 | $141.55 | $143.75 | $143.75 | 3,298,111 |
| 2023-08-01 | $144.82 | $147.61 | $143.48 | $146.51 | $146.51 | 945,495 |
| 2023-07-31 | $146.34 | $146.59 | $144.08 | $145.81 | $145.81 | 802,973 |
| 2023-07-28 | $146.49 | $147.12 | $141.57 | $146.63 | $146.63 | 1,456,312 |
| 2023-07-27 | $149.97 | $152.09 | $144.95 | $145.29 | $145.29 | 1,538,155 |
| 2023-07-26 | $144.00 | $144.24 | $142.81 | $144.19 | $144.19 | 915,029 |
| 2023-07-25 | $142.38 | $144.64 | $141.81 | $144.24 | $144.24 | 795,809 |
| 2023-07-24 | $144.95 | $145.16 | $142.46 | $143.09 | $143.09 | 490,181 |
| 2023-07-21 | $143.93 | $145.89 | $143.20 | $145.53 | $145.53 | 558,439 |
| 2023-07-20 | $145.71 | $146.47 | $143.35 | $143.60 | $143.60 | 557,825 |
| 2023-07-19 | $147.00 | $147.83 | $145.78 | $146.64 | $146.64 | 411,602 |
| 2023-07-18 | $145.97 | $146.88 | $145.14 | $146.78 | $146.78 | 348,193 |
| 2023-07-17 | $145.01 | $146.84 | $145.00 | $146.55 | $146.55 | 534,257 |
| 2023-07-14 | $145.83 | $145.83 | $143.92 | $144.67 | $144.67 | 528,265 |
| 2023-07-13 | $144.00 | $146.03 | $143.68 | $145.47 | $145.47 | 546,796 |
| 2023-07-12 | $142.55 | $143.46 | $141.08 | $143.20 | $143.20 | 688,591 |
| 2023-07-11 | $139.34 | $141.25 | $139.21 | $140.90 | $140.90 | 567,742 |
| 2023-07-10 | $136.47 | $139.84 | $136.09 | $139.10 | $139.10 | 436,084 |
| 2023-07-07 | $137.36 | $138.62 | $137.14 | $137.25 | $137.25 | 485,642 |
| 2023-07-06 | $137.14 | $138.00 | $136.19 | $137.52 | $137.52 | 587,003 |
| 2023-07-05 | $139.14 | $140.00 | $135.75 | $138.25 | $138.25 | 1,106,842 |
| 2023-07-03 | $142.00 | $142.24 | $137.68 | $140.34 | $140.34 | 676,111 |
| 2023-06-30 | $143.60 | $143.71 | $142.00 | $142.30 | $142.30 | 553,735 |
| 2023-06-29 | $141.00 | $143.75 | $141.00 | $142.63 | $142.63 | 697,135 |
| 2023-06-28 | $139.78 | $140.69 | $138.66 | $140.64 | $140.64 | 625,229 |
| 2023-06-27 | $138.49 | $140.31 | $138.44 | $139.77 | $139.77 | 703,444 |
| 2023-06-26 | $140.86 | $140.93 | $138.24 | $138.30 | $138.30 | 683,616 |
| 2023-06-23 | $141.75 | $142.04 | $140.46 | $140.86 | $140.86 | 1,704,243 |
| 2023-06-22 | $141.93 | $142.93 | $140.86 | $142.71 | $142.71 | 911,739 |
| 2023-06-21 | $141.51 | $142.19 | $139.85 | $141.96 | $141.96 | 964,796 |
| 2023-06-20 | $142.07 | $142.84 | $140.46 | $141.74 | $141.74 | 544,266 |
| 2023-06-16 | $144.56 | $144.56 | $142.29 | $143.15 | $143.15 | 1,515,098 |
| 2023-06-15 | $141.10 | $144.10 | $140.81 | $143.59 | $143.59 | 674,720 |
| 2023-06-14 | $139.70 | $141.99 | $139.70 | $141.38 | $141.38 | 711,318 |
| 2023-06-13 | $141.44 | $141.91 | $140.40 | $140.97 | $140.97 | 636,337 |
| 2023-06-12 | $139.11 | $140.66 | $138.92 | $140.62 | $140.62 | 378,052 |
| 2023-06-09 | $137.91 | $139.33 | $136.79 | $138.57 | $138.57 | 757,054 |
| 2023-06-08 | $135.76 | $137.83 | $135.43 | $137.43 | $137.43 | 585,530 |
| 2023-06-07 | $141.20 | $141.70 | $135.76 | $135.95 | $135.95 | 881,379 |
| 2023-06-06 | $139.73 | $141.39 | $139.10 | $141.01 | $141.01 | 591,238 |
| 2023-06-05 | $136.96 | $139.69 | $136.74 | $139.28 | $139.28 | 513,061 |
| 2023-06-02 | $135.99 | $138.81 | $135.67 | $137.93 | $137.93 | 887,579 |
| 2023-06-01 | $133.31 | $135.46 | $132.91 | $135.07 | $135.07 | 579,133 |
| 2023-05-31 | $132.38 | $134.76 | $131.81 | $134.40 | $134.40 | 3,418,703 |
| 2023-05-30 | $132.09 | $133.65 | $131.45 | $132.69 | $132.69 | 688,486 |
| 2023-05-26 | $131.28 | $132.41 | $130.87 | $131.03 | $131.03 | 1,023,401 |
| 2023-05-25 | $130.98 | $131.70 | $129.91 | $130.93 | $130.93 | 1,147,714 |
| 2023-05-24 | $130.39 | $131.17 | $129.47 | $130.35 | $130.35 | 802,608 |
| 2023-05-23 | $133.71 | $133.84 | $130.82 | $130.86 | $130.86 | 709,476 |
| 2023-05-22 | $134.50 | $135.11 | $133.80 | $134.74 | $134.74 | 591,632 |
| 2023-05-19 | $134.09 | $134.66 | $133.48 | $134.21 | $134.21 | 721,017 |
| 2023-05-18 | $131.48 | $133.93 | $131.21 | $133.80 | $133.80 | 645,074 |
| 2023-05-17 | $130.52 | $132.11 | $129.54 | $131.62 | $131.62 | 803,023 |
| 2023-05-16 | $130.12 | $130.34 | $129.26 | $129.73 | $129.73 | 478,299 |
| 2023-05-15 | $129.93 | $131.45 | $128.80 | $130.78 | $130.78 | 514,841 |
| 2023-05-12 | $129.34 | $130.50 | $129.34 | $130.10 | $130.10 | 489,856 |
| 2023-05-11 | $130.20 | $130.20 | $128.61 | $129.48 | $129.48 | 444,530 |
| 2023-05-10 | $130.05 | $131.34 | $128.98 | $130.39 | $130.39 | 501,246 |
| 2023-05-09 | $129.14 | $130.25 | $128.71 | $129.12 | $129.12 | 713,300 |
| 2023-05-08 | $129.31 | $130.00 | $127.89 | $129.59 | $129.59 | 410,504 |
| 2023-05-05 | $126.21 | $129.24 | $125.71 | $129.06 | $129.06 | 814,731 |
| 2023-05-04 | $125.10 | $126.44 | $124.42 | $125.22 | $125.22 | 577,748 |
| 2023-05-03 | $125.60 | $126.81 | $124.46 | $125.01 | $125.01 | 547,436 |
| 2023-05-02 | $125.62 | $126.61 | $124.47 | $125.28 | $125.28 | 686,214 |
| 2023-05-01 | $125.67 | $126.87 | $124.94 | $125.62 | $125.62 | 667,030 |
| 2023-04-28 | $122.79 | $128.22 | $121.57 | $125.79 | $125.79 | 1,048,193 |
| 2023-04-27 | $124.78 | $127.90 | $120.62 | $123.34 | $123.34 | 1,782,716 |
| 2023-04-26 | $124.10 | $126.51 | $124.08 | $125.20 | $125.20 | 1,398,678 |
| 2023-04-25 | $124.71 | $125.06 | $122.11 | $124.21 | $124.21 | 928,461 |
| 2023-04-24 | $126.00 | $126.27 | $124.31 | $126.09 | $126.09 | 768,937 |
| 2023-04-21 | $125.69 | $126.95 | $125.57 | $126.59 | $126.59 | 974,608 |
| 2023-04-20 | $125.41 | $126.26 | $124.32 | $125.67 | $125.67 | 749,279 |
| 2023-04-19 | $127.20 | $127.20 | $125.97 | $126.16 | $126.16 | 546,359 |
| 2023-04-18 | $129.97 | $130.28 | $127.34 | $128.15 | $128.15 | 639,342 |
| 2023-04-17 | $127.84 | $129.29 | $127.55 | $129.09 | $129.09 | 361,618 |
| 2023-04-14 | $127.73 | $130.08 | $127.01 | $127.73 | $127.73 | 440,208 |
| 2023-04-13 | $126.74 | $128.61 | $126.55 | $128.46 | $128.46 | 543,482 |
| 2023-04-12 | $127.28 | $127.78 | $125.84 | $126.39 | $126.39 | 601,823 |
| 2023-04-11 | $126.01 | $127.07 | $125.24 | $126.01 | $126.01 | 375,018 |
| 2023-04-10 | $124.22 | $126.55 | $123.12 | $126.34 | $126.34 | 462,583 |
| 2023-04-06 | $125.33 | $125.94 | $124.34 | $125.29 | $125.29 | 528,987 |
| 2023-04-05 | $127.45 | $127.45 | $125.98 | $126.14 | $126.14 | 655,201 |
| 2023-04-04 | $127.88 | $128.66 | $126.98 | $127.60 | $127.60 | 376,684 |
| 2023-04-03 | $127.26 | $128.32 | $126.73 | $128.07 | $128.07 | 579,901 |
| 2023-03-31 | $126.39 | $128.43 | $126.26 | $128.23 | $128.23 | 653,099 |
| 2023-03-30 | $125.75 | $126.63 | $125.14 | $125.68 | $125.68 | 462,082 |
| 2023-03-29 | $124.25 | $124.83 | $123.38 | $124.71 | $124.71 | 378,400 |
| 2023-03-28 | $122.83 | $123.69 | $122.11 | $123.24 | $123.24 | 403,922 |
| 2023-03-27 | $122.16 | $123.84 | $122.04 | $123.17 | $123.17 | 825,443 |
| 2023-03-24 | $119.61 | $121.73 | $118.68 | $121.70 | $121.70 | 413,594 |
| 2023-03-23 | $119.10 | $121.43 | $118.80 | $119.98 | $119.98 | 405,874 |
| 2023-03-22 | $119.70 | $121.26 | $118.50 | $118.57 | $118.57 | 530,433 |
| 2023-03-21 | $119.67 | $120.90 | $118.89 | $120.39 | $120.39 | 677,647 |
| 2023-03-20 | $118.55 | $120.39 | $118.55 | $119.12 | $119.12 | 534,880 |
| 2023-03-17 | $119.52 | $119.92 | $117.82 | $118.71 | $118.71 | 1,564,958 |
| 2023-03-16 | $117.17 | $120.08 | $116.48 | $119.47 | $119.47 | 674,820 |
| 2023-03-15 | $118.22 | $120.07 | $115.65 | $117.52 | $117.52 | 931,491 |
| 2023-03-14 | $118.67 | $120.61 | $118.44 | $119.96 | $119.96 | 646,962 |
| 2023-03-13 | $117.31 | $118.58 | $115.45 | $117.33 | $117.33 | 719,297 |
| 2023-03-10 | $120.46 | $121.15 | $117.68 | $118.38 | $118.38 | 535,779 |
| 2023-03-09 | $122.79 | $123.83 | $120.27 | $120.56 | $120.56 | 571,432 |
| 2023-03-08 | $121.53 | $122.70 | $120.22 | $122.66 | $122.66 | 888,406 |
| 2023-03-07 | $124.04 | $124.86 | $121.62 | $121.96 | $121.96 | 645,268 |
| 2023-03-06 | $124.36 | $125.27 | $122.98 | $124.69 | $124.69 | 947,112 |
| 2023-03-03 | $124.71 | $125.51 | $124.30 | $124.84 | $124.84 | 1,138,394 |
| 2023-03-02 | $123.00 | $125.36 | $122.90 | $124.67 | $124.67 | 681,886 |
| 2023-03-01 | $125.52 | $125.91 | $122.93 | $123.81 | $123.81 | 1,207,634 |
| 2023-02-28 | $126.58 | $127.32 | $124.94 | $125.33 | $125.33 | 1,167,361 |
| 2023-02-27 | $128.25 | $128.47 | $125.88 | $126.30 | $126.30 | 609,179 |
| 2023-02-24 | $127.86 | $128.80 | $126.62 | $126.99 | $126.99 | 368,675 |
| 2023-02-23 | $129.68 | $130.97 | $128.99 | $130.16 | $130.16 | 597,458 |
| 2023-02-22 | $130.04 | $132.61 | $127.69 | $128.46 | $128.46 | 735,689 |
| 2023-02-21 | $129.20 | $130.32 | $128.64 | $129.44 | $129.44 | 537,421 |
| 2023-02-17 | $130.63 | $131.23 | $129.44 | $130.29 | $130.29 | 626,829 |
| 2023-02-16 | $131.09 | $133.29 | $130.91 | $131.46 | $131.46 | 547,838 |
| 2023-02-15 | $134.16 | $134.16 | $132.27 | $133.39 | $133.39 | 430,743 |
| 2023-02-14 | $133.65 | $135.55 | $132.86 | $134.36 | $134.36 | 422,751 |
| 2023-02-13 | $133.51 | $134.00 | $132.83 | $133.79 | $133.79 | 546,415 |
| 2023-02-10 | $134.60 | $135.68 | $131.73 | $132.78 | $132.78 | 581,385 |
| 2023-02-09 | $136.19 | $137.58 | $134.01 | $135.02 | $135.02 | 628,127 |
| 2023-02-08 | $134.66 | $136.44 | $133.86 | $134.55 | $134.55 | 681,548 |
| 2023-02-07 | $131.15 | $136.21 | $131.00 | $135.23 | $135.23 | 919,185 |
| 2023-02-06 | $128.95 | $131.83 | $128.36 | $131.35 | $131.35 | 853,561 |
| 2023-02-03 | $129.33 | $133.14 | $129.33 | $130.55 | $130.55 | 958,058 |
| 2023-02-02 | $136.00 | $136.58 | $127.23 | $132.31 | $132.31 | 2,580,975 |
| 2023-02-01 | $134.56 | $138.97 | $134.14 | $138.11 | $138.11 | 1,093,674 |
| 2023-01-31 | $134.03 | $134.90 | $133.23 | $134.88 | $134.88 | 700,385 |
| 2023-01-30 | $134.20 | $134.53 | $132.66 | $133.28 | $133.28 | 643,280 |
| 2023-01-27 | $135.43 | $135.78 | $134.12 | $135.09 | $135.09 | 527,461 |
| 2023-01-26 | $136.21 | $139.91 | $134.62 | $135.77 | $135.77 | 805,257 |
| 2023-01-25 | $132.41 | $134.61 | $130.33 | $134.09 | $134.09 | 833,597 |
| 2023-01-24 | $134.49 | $135.10 | $133.04 | $133.62 | $133.62 | 604,385 |
| 2023-01-23 | $132.70 | $135.09 | $131.50 | $134.98 | $134.98 | 618,072 |
| 2023-01-20 | $127.52 | $130.11 | $127.51 | $129.95 | $129.95 | 405,058 |
| 2023-01-19 | $128.99 | $130.03 | $126.75 | $127.57 | $127.57 | 573,985 |
| 2023-01-18 | $131.24 | $132.06 | $128.63 | $129.38 | $129.38 | 751,947 |
| 2023-01-17 | $129.95 | $131.74 | $129.24 | $130.23 | $130.23 | 754,100 |
| 2023-01-13 | $129.80 | $131.50 | $127.56 | $129.69 | $129.69 | 796,650 |
| 2023-01-12 | $127.25 | $131.44 | $126.76 | $131.09 | $131.09 | 711,577 |
| 2023-01-11 | $128.06 | $129.60 | $126.22 | $127.21 | $127.21 | 858,221 |
| 2023-01-10 | $125.60 | $128.09 | $124.50 | $127.40 | $127.40 | 700,155 |
| 2023-01-09 | $123.87 | $128.36 | $123.87 | $125.96 | $125.96 | 827,660 |
| 2023-01-06 | $121.38 | $123.19 | $119.02 | $122.69 | $122.69 | 524,761 |
| 2023-01-05 | $120.77 | $120.99 | $118.21 | $120.05 | $120.05 | 546,780 |
| 2023-01-04 | $120.44 | $122.23 | $119.69 | $121.97 | $121.97 | 505,732 |
| 2023-01-03 | $121.25 | $123.06 | $118.60 | $119.65 | $119.65 | 729,256 |
| 2022-12-30 | $119.96 | $120.36 | $118.06 | $120.04 | $120.04 | 803,595 |
| 2022-12-29 | $119.40 | $122.42 | $119.06 | $121.12 | $121.12 | 261,437 |
| 2022-12-28 | $120.28 | $121.99 | $118.76 | $118.87 | $118.87 | 241,453 |
| 2022-12-27 | $121.33 | $121.86 | $120.17 | $120.62 | $120.62 | 234,325 |
| 2022-12-23 | $121.30 | $122.86 | $120.49 | $121.25 | $121.25 | 304,774 |
| 2022-12-22 | $122.25 | $122.89 | $120.08 | $122.15 | $122.15 | 273,115 |
| 2022-12-21 | $122.44 | $124.01 | $121.30 | $123.71 | $123.71 | 666,587 |
| 2022-12-20 | $122.30 | $123.45 | $120.75 | $122.19 | $122.19 | 527,566 |
| 2022-12-19 | $123.56 | $123.56 | $121.32 | $122.50 | $122.50 | 494,943 |
| 2022-12-16 | $123.12 | $123.96 | $121.56 | $123.51 | $123.51 | 1,424,170 |
| 2022-12-15 | $125.80 | $126.75 | $123.35 | $123.58 | $123.58 | 567,445 |
| 2022-12-14 | $127.48 | $128.93 | $125.28 | $127.30 | $127.30 | 492,144 |
| 2022-12-13 | $128.24 | $129.02 | $125.94 | $127.06 | $127.06 | 825,273 |
| 2022-12-12 | $121.26 | $124.36 | $121.15 | $124.09 | $124.09 | 835,874 |
| 2022-12-09 | $120.52 | $122.04 | $119.18 | $121.19 | $121.19 | 981,118 |
| 2022-12-08 | $122.36 | $124.84 | $121.41 | $121.76 | $121.76 | 739,438 |
| 2022-12-07 | $121.26 | $122.48 | $119.40 | $121.64 | $121.64 | 755,311 |
| 2022-12-06 | $123.02 | $124.93 | $120.68 | $121.26 | $121.26 | 456,015 |
| 2022-12-05 | $125.08 | $125.75 | $122.01 | $123.33 | $123.33 | 460,794 |
| 2022-12-02 | $125.33 | $127.00 | $124.01 | $126.47 | $126.47 | 563,961 |
| 2022-12-01 | $127.43 | $128.28 | $125.40 | $127.49 | $127.49 | 974,266 |
| 2022-11-30 | $122.82 | $127.58 | $122.53 | $127.21 | $127.21 | 1,124,575 |
| 2022-11-29 | $122.58 | $123.67 | $122.13 | $123.07 | $123.07 | 456,939 |
| 2022-11-28 | $124.09 | $124.77 | $122.56 | $122.58 | $122.58 | 516,554 |
| 2022-11-25 | $124.00 | $124.89 | $122.71 | $124.63 | $124.63 | 349,801 |
| 2022-11-23 | $124.33 | $125.45 | $123.09 | $124.18 | $124.18 | 606,238 |
| 2022-11-22 | $123.97 | $125.35 | $121.43 | $124.96 | $124.96 | 618,558 |
| 2022-11-21 | $123.03 | $124.06 | $122.04 | $123.21 | $123.21 | 654,613 |
| 2022-11-18 | $125.47 | $125.73 | $122.32 | $123.30 | $123.30 | 804,447 |
| 2022-11-17 | $128.01 | $128.01 | $122.59 | $123.87 | $123.87 | 1,333,634 |
| 2022-11-16 | $130.31 | $131.56 | $129.57 | $129.83 | $129.83 | 1,049,055 |
| 2022-11-15 | $131.84 | $132.43 | $129.92 | $132.01 | $132.01 | 845,165 |
| 2022-11-14 | $131.10 | $132.00 | $129.47 | $130.29 | $130.29 | 671,560 |
| 2022-11-11 | $130.00 | $133.14 | $129.33 | $131.92 | $131.92 | 1,191,676 |
| 2022-11-10 | $130.25 | $132.00 | $128.69 | $129.77 | $129.77 | 1,239,839 |
| 2022-11-09 | $124.97 | $126.66 | $123.27 | $125.83 | $125.83 | 697,368 |
| 2022-11-08 | $125.29 | $127.37 | $123.73 | $125.45 | $125.45 | 1,213,532 |
| 2022-11-07 | $124.43 | $126.94 | $122.96 | $125.21 | $125.21 | 1,278,381 |
| 2022-11-04 | $124.16 | $126.33 | $121.48 | $124.24 | $124.24 | 1,114,154 |
| 2022-11-03 | $114.10 | $124.87 | $114.10 | $123.17 | $123.17 | 2,264,328 |
| 2022-11-02 | $118.98 | $124.27 | $114.09 | $115.73 | $115.73 | 2,525,065 |
| 2022-11-01 | $119.08 | $119.35 | $116.28 | $118.02 | $118.02 | 870,853 |
| 2022-10-31 | $116.07 | $118.83 | $115.70 | $117.83 | $117.83 | 776,749 |
| 2022-10-28 | $114.06 | $117.31 | $113.89 | $116.94 | $116.94 | 826,306 |
| 2022-10-27 | $115.66 | $117.27 | $113.21 | $113.52 | $113.52 | 708,101 |
| 2022-10-26 | $114.74 | $118.00 | $114.65 | $114.96 | $114.96 | 506,090 |
| 2022-10-25 | $112.48 | $115.43 | $112.48 | $115.36 | $115.36 | 627,865 |
| 2022-10-24 | $113.14 | $113.19 | $109.88 | $112.18 | $112.18 | 446,705 |
| 2022-10-21 | $108.73 | $112.59 | $106.80 | $112.39 | $112.39 | 587,053 |
| 2022-10-20 | $108.91 | $110.71 | $107.19 | $108.21 | $108.21 | 460,969 |
| 2022-10-19 | $110.14 | $110.94 | $108.22 | $108.62 | $108.62 | 293,387 |
| 2022-10-18 | $111.04 | $111.54 | $108.93 | $111.24 | $111.24 | 546,598 |
| 2022-10-17 | $108.70 | $109.53 | $107.77 | $108.39 | $108.39 | 414,158 |
| 2022-10-14 | $109.69 | $110.10 | $105.39 | $105.57 | $105.57 | 821,304 |
| 2022-10-13 | $103.06 | $108.51 | $101.82 | $108.17 | $108.17 | 760,069 |
| 2022-10-12 | $107.12 | $107.51 | $105.39 | $105.69 | $105.69 | 525,418 |
| 2022-10-11 | $106.78 | $108.07 | $105.56 | $107.17 | $107.17 | 757,101 |
| 2022-10-10 | $110.26 | $110.76 | $106.37 | $107.14 | $107.14 | 505,779 |
| 2022-10-07 | $110.21 | $110.43 | $108.84 | $110.17 | $110.17 | 711,426 |
| 2022-10-06 | $112.05 | $113.08 | $111.39 | $112.17 | $112.17 | 499,053 |
| 2022-10-05 | $110.46 | $113.05 | $110.23 | $112.27 | $112.27 | 558,095 |
| 2022-10-04 | $109.32 | $112.05 | $109.32 | $111.84 | $111.84 | 484,907 |
| 2022-10-03 | $105.82 | $108.04 | $105.13 | $107.48 | $107.48 | 645,100 |
| 2022-09-30 | $105.86 | $106.66 | $104.52 | $104.60 | $104.60 | 559,740 |
| 2022-09-29 | $105.18 | $106.37 | $104.03 | $105.67 | $105.67 | 644,095 |
| 2022-09-28 | $104.89 | $106.87 | $104.43 | $106.19 | $106.19 | 663,765 |
| 2022-09-27 | $106.85 | $106.85 | $103.23 | $104.24 | $104.24 | 533,545 |
| 2022-09-26 | $106.13 | $107.78 | $105.04 | $105.17 | $105.17 | 467,925 |
| 2022-09-23 | $108.78 | $109.08 | $104.26 | $106.04 | $106.04 | 842,792 |
| 2022-09-22 | $111.40 | $111.76 | $109.02 | $109.34 | $109.34 | 1,155,937 |
| 2022-09-21 | $113.36 | $115.54 | $111.72 | $111.75 | $111.75 | 502,206 |
| 2022-09-20 | $114.02 | $114.18 | $111.60 | $112.33 | $112.33 | 340,070 |
| 2022-09-19 | $113.32 | $115.22 | $113.12 | $114.72 | $114.72 | 631,289 |
| 2022-09-16 | $114.01 | $115.34 | $112.29 | $114.90 | $114.90 | 1,406,674 |
| 2022-09-15 | $116.08 | $117.75 | $114.57 | $114.99 | $114.99 | 893,071 |
| 2022-09-14 | $117.47 | $118.19 | $116.06 | $117.15 | $117.15 | 732,322 |
| 2022-09-13 | $117.30 | $119.57 | $115.12 | $117.16 | $117.16 | 1,076,926 |
| 2022-09-12 | $120.85 | $121.00 | $119.49 | $120.88 | $120.88 | 593,599 |
| 2022-09-09 | $120.75 | $121.11 | $119.38 | $119.97 | $119.97 | 1,057,882 |
| 2022-09-08 | $117.45 | $119.87 | $116.52 | $119.59 | $119.59 | 774,288 |
| 2022-09-07 | $115.00 | $118.92 | $114.13 | $118.51 | $118.51 | 1,146,635 |
| 2022-09-06 | $115.05 | $116.28 | $113.74 | $114.71 | $114.71 | 1,435,373 |
| 2022-09-02 | $115.72 | $118.10 | $114.69 | $115.05 | $115.05 | 1,406,898 |
| 2022-09-01 | $113.96 | $115.25 | $112.18 | $114.93 | $114.93 | 1,260,030 |
| 2022-08-31 | $115.32 | $116.12 | $114.03 | $114.89 | $114.89 | 1,615,772 |
| 2022-08-30 | $115.30 | $115.76 | $113.03 | $114.18 | $114.18 | 770,093 |
| 2022-08-29 | $113.22 | $115.78 | $113.22 | $114.52 | $114.52 | 588,255 |
| 2022-08-26 | $119.36 | $119.48 | $114.43 | $114.59 | $114.59 | 684,450 |
| 2022-08-25 | $116.75 | $119.33 | $116.75 | $119.32 | $119.32 | 433,767 |
| 2022-08-24 | $115.42 | $116.28 | $114.47 | $115.71 | $115.71 | 1,014,443 |
| 2022-08-23 | $116.19 | $117.46 | $114.56 | $114.67 | $114.67 | 492,611 |
| 2022-08-22 | $118.06 | $118.11 | $116.38 | $116.53 | $116.53 | 650,360 |
| 2022-08-19 | $120.95 | $121.08 | $118.92 | $119.50 | $119.50 | 378,147 |
| 2022-08-18 | $122.50 | $122.89 | $121.78 | $122.09 | $122.09 | 406,355 |
| 2022-08-17 | $122.58 | $123.22 | $121.19 | $122.47 | $122.47 | 915,926 |
| 2022-08-16 | $124.19 | $125.15 | $123.05 | $123.94 | $123.94 | 442,895 |
| 2022-08-15 | $124.91 | $125.81 | $124.26 | $125.16 | $125.16 | 871,688 |
| 2022-08-12 | $124.40 | $125.08 | $122.83 | $125.03 | $125.03 | 659,467 |
| 2022-08-11 | $123.93 | $125.70 | $122.94 | $124.05 | $124.05 | 940,128 |
| 2022-08-10 | $121.93 | $123.88 | $120.75 | $123.02 | $123.02 | 706,686 |
| 2022-08-09 | $118.87 | $120.06 | $117.81 | $119.88 | $119.88 | 709,624 |
| 2022-08-08 | $120.75 | $121.04 | $118.89 | $119.33 | $119.33 | 567,575 |
| 2022-08-05 | $119.11 | $121.26 | $118.04 | $120.30 | $120.30 | 576,949 |
| 2022-08-04 | $121.60 | $122.09 | $120.01 | $120.85 | $120.85 | 645,686 |
| 2022-08-03 | $121.08 | $122.60 | $119.86 | $121.72 | $121.72 | 766,869 |
| 2022-08-02 | $121.25 | $122.11 | $120.43 | $120.59 | $120.59 | 623,234 |
| 2022-08-01 | $122.32 | $123.64 | $120.72 | $122.19 | $122.19 | 770,142 |
| 2022-07-29 | $125.59 | $125.59 | $122.32 | $123.38 | $123.38 | 880,450 |
| 2022-07-28 | $118.97 | $126.88 | $117.82 | $125.81 | $125.81 | 1,651,587 |
| 2022-07-27 | $112.66 | $117.50 | $111.84 | $117.34 | $117.34 | 1,197,410 |
| 2022-07-26 | $110.87 | $111.61 | $109.83 | $111.28 | $111.28 | 533,546 |
| 2022-07-25 | $111.31 | $111.48 | $108.37 | $111.18 | $111.18 | 536,596 |
| 2022-07-22 | $112.53 | $113.19 | $110.45 | $111.18 | $111.18 | 436,814 |
| 2022-07-21 | $111.06 | $112.85 | $110.39 | $112.54 | $112.54 | 627,504 |
| 2022-07-20 | $107.72 | $111.39 | $107.72 | $110.89 | $110.89 | 626,814 |
| 2022-07-19 | $103.46 | $107.73 | $102.36 | $107.59 | $107.59 | 1,022,718 |
| 2022-07-18 | $103.47 | $103.85 | $102.07 | $102.41 | $102.41 | 524,134 |
| 2022-07-15 | $101.59 | $102.32 | $100.95 | $102.24 | $102.24 | 497,876 |
| 2022-07-14 | $99.75 | $101.01 | $97.97 | $100.26 | $100.26 | 646,623 |
| 2022-07-13 | $100.89 | $102.23 | $98.93 | $100.64 | $100.64 | 770,073 |
| 2022-07-12 | $105.59 | $106.83 | $102.32 | $103.20 | $103.20 | 644,449 |
| 2022-07-11 | $105.78 | $106.62 | $104.83 | $105.33 | $105.33 | 285,124 |
| 2022-07-08 | $106.73 | $107.50 | $104.55 | $106.90 | $106.90 | 339,088 |
| 2022-07-07 | $105.90 | $107.53 | $105.77 | $107.39 | $107.39 | 531,843 |
| 2022-07-06 | $107.36 | $107.85 | $105.05 | $105.74 | $105.74 | 573,903 |
| 2022-07-05 | $105.65 | $107.11 | $104.65 | $107.10 | $107.10 | 602,070 |
| 2022-07-01 | $106.25 | $107.22 | $104.11 | $107.00 | $107.00 | 539,614 |
| 2022-06-30 | $105.94 | $107.93 | $103.71 | $106.34 | $106.34 | 584,727 |
| 2022-06-29 | $106.63 | $107.31 | $104.51 | $107.10 | $107.10 | 775,448 |
| 2022-06-28 | $112.49 | $112.98 | $106.24 | $106.39 | $106.39 | 1,069,462 |
| 2022-06-27 | $112.15 | $112.60 | $110.67 | $112.19 | $112.19 | 379,448 |
| 2022-06-24 | $109.05 | $112.61 | $109.05 | $112.44 | $112.44 | 883,872 |
| 2022-06-23 | $106.22 | $108.69 | $105.97 | $108.51 | $108.51 | 500,718 |
| 2022-06-22 | $105.05 | $107.04 | $104.61 | $105.34 | $105.34 | 627,092 |
| 2022-06-21 | $104.93 | $107.09 | $104.07 | $106.14 | $106.14 | 634,750 |
| 2022-06-17 | $100.17 | $104.71 | $100.15 | $103.91 | $103.91 | 1,412,563 |
| 2022-06-16 | $100.65 | $101.93 | $99.42 | $100.28 | $100.28 | 1,089,746 |
| 2022-06-15 | $101.24 | $105.43 | $100.66 | $103.42 | $103.42 | 837,842 |
| 2022-06-14 | $102.92 | $103.36 | $99.79 | $99.89 | $99.89 | 788,159 |
| 2022-06-13 | $105.20 | $106.19 | $102.14 | $102.44 | $102.44 | 501,928 |
| 2022-06-10 | $110.86 | $110.86 | $109.00 | $109.09 | $109.09 | 534,267 |
| 2022-06-09 | $114.29 | $115.05 | $112.97 | $113.03 | $113.03 | 582,059 |
| 2022-06-08 | $117.43 | $118.69 | $115.43 | $115.52 | $115.52 | 521,669 |
| 2022-06-07 | $116.80 | $118.73 | $115.18 | $117.84 | $117.84 | 605,333 |
| 2022-06-06 | $120.00 | $120.58 | $117.74 | $118.47 | $118.47 | 504,200 |
| 2022-06-03 | $117.81 | $119.07 | $116.66 | $118.56 | $118.56 | 497,019 |
| 2022-06-02 | $116.22 | $119.75 | $115.76 | $119.70 | $119.70 | 580,200 |
| 2022-06-01 | $117.13 | $118.64 | $114.63 | $116.42 | $116.42 | 571,479 |
| 2022-05-31 | $117.67 | $118.64 | $116.06 | $116.53 | $116.53 | 977,256 |
| 2022-05-27 | $113.72 | $119.00 | $113.72 | $118.65 | $118.65 | 693,546 |
| 2022-05-26 | $109.67 | $113.57 | $108.36 | $112.16 | $112.16 | 439,318 |
| 2022-05-25 | $107.58 | $110.75 | $106.18 | $109.36 | $109.36 | 1,193,260 |
| 2022-05-24 | $111.65 | $112.01 | $106.59 | $108.67 | $108.67 | 844,333 |
| 2022-05-23 | $113.42 | $113.48 | $110.14 | $112.96 | $112.96 | 469,314 |
| 2022-05-20 | $111.12 | $113.59 | $109.67 | $113.42 | $113.42 | 921,244 |
| 2022-05-19 | $107.34 | $110.98 | $107.17 | $109.51 | $109.51 | 743,364 |
| 2022-05-18 | $110.54 | $111.40 | $107.07 | $107.42 | $107.42 | 435,294 |
| 2022-05-17 | $111.30 | $112.51 | $108.19 | $111.94 | $111.94 | 649,158 |
| 2022-05-16 | $109.24 | $109.70 | $107.32 | $108.98 | $108.98 | 524,294 |
| 2022-05-13 | $107.44 | $110.23 | $106.42 | $109.55 | $109.55 | 1,355,620 |
| 2022-05-12 | $101.71 | $106.66 | $101.51 | $106.32 | $106.32 | 784,993 |
| 2022-05-11 | $107.03 | $109.15 | $102.47 | $102.91 | $102.91 | 954,411 |
| 2022-05-10 | $108.51 | $109.10 | $104.17 | $107.51 | $107.51 | 886,869 |
| 2022-05-09 | $108.58 | $109.70 | $105.70 | $106.55 | $106.55 | 942,541 |
| 2022-05-06 | $111.58 | $112.00 | $108.50 | $110.41 | $110.41 | 702,497 |
| 2022-05-05 | $116.44 | $117.47 | $111.02 | $112.15 | $112.15 | 897,796 |
| 2022-05-04 | $114.68 | $118.18 | $112.40 | $118.01 | $118.01 | 1,107,448 |
| 2022-05-03 | $114.62 | $116.66 | $114.04 | $114.59 | $114.59 | 1,164,787 |
| 2022-05-02 | $113.99 | $115.94 | $111.75 | $114.87 | $114.87 | 1,128,097 |
| 2022-04-29 | $114.10 | $116.81 | $112.07 | $114.21 | $114.21 | 1,468,965 |
| 2022-04-28 | $116.19 | $118.49 | $109.00 | $114.39 | $114.39 | 2,684,439 |
| 2022-04-27 | $98.01 | $100.10 | $96.55 | $97.62 | $97.62 | 1,378,007 |
| 2022-04-26 | $99.57 | $100.36 | $96.93 | $97.88 | $97.88 | 809,537 |
| 2022-04-25 | $99.06 | $101.06 | $98.98 | $99.90 | $99.90 | 859,446 |
| 2022-04-22 | $100.83 | $102.53 | $99.05 | $99.12 | $99.12 | 978,499 |
| 2022-04-21 | $103.73 | $105.66 | $100.48 | $101.45 | $101.45 | 841,701 |
| 2022-04-20 | $101.23 | $104.96 | $100.25 | $102.45 | $102.45 | 991,599 |
| 2022-04-19 | $99.38 | $100.78 | $98.82 | $99.92 | $99.92 | 478,661 |
| 2022-04-18 | $98.44 | $100.13 | $97.00 | $99.31 | $99.31 | 549,727 |
| 2022-04-14 | $102.25 | $102.33 | $98.60 | $98.71 | $98.71 | 544,217 |
| 2022-04-13 | $100.32 | $102.56 | $99.69 | $101.57 | $101.57 | 805,767 |
| 2022-04-12 | $102.77 | $104.32 | $100.33 | $100.56 | $100.56 | 488,403 |
| 2022-04-11 | $102.77 | $104.26 | $101.14 | $101.36 | $101.36 | 720,041 |
| 2022-04-08 | $103.46 | $104.42 | $101.79 | $103.50 | $103.50 | 726,954 |
| 2022-04-07 | $100.64 | $104.20 | $100.64 | $104.00 | $104.00 | 811,608 |
| 2022-04-06 | $103.18 | $104.71 | $100.73 | $100.98 | $100.98 | 680,110 |
| 2022-04-05 | $108.54 | $108.76 | $104.64 | $105.03 | $105.03 | 557,634 |
| 2022-04-04 | $107.28 | $109.47 | $106.85 | $108.75 | $108.75 | 523,423 |
| 2022-04-01 | $108.55 | $109.32 | $105.49 | $106.77 | $106.77 | 554,027 |
| 2022-03-31 | $109.23 | $109.72 | $107.50 | $107.72 | $107.72 | 626,844 |
| 2022-03-30 | $111.09 | $111.79 | $108.81 | $109.19 | $109.19 | 374,568 |
| 2022-03-29 | $109.50 | $111.95 | $109.45 | $111.89 | $111.89 | 948,414 |
| 2022-03-28 | $107.28 | $108.48 | $106.21 | $107.95 | $107.95 | 852,717 |
| 2022-03-25 | $108.69 | $108.84 | $106.70 | $107.32 | $107.32 | 557,027 |
| 2022-03-24 | $107.97 | $108.66 | $106.28 | $108.01 | $108.01 | 436,055 |
| 2022-03-23 | $110.88 | $110.88 | $107.14 | $107.15 | $107.15 | 523,720 |
| 2022-03-22 | $110.53 | $111.86 | $109.84 | $111.59 | $111.59 | 646,967 |
| 2022-03-21 | $110.75 | $111.14 | $109.09 | $110.67 | $110.67 | 549,292 |
| 2022-03-18 | $110.32 | $112.01 | $109.70 | $111.42 | $111.42 | 846,756 |
| 2022-03-17 | $109.51 | $111.95 | $109.14 | $110.73 | $110.73 | 657,731 |
| 2022-03-16 | $107.03 | $109.96 | $105.58 | $109.74 | $109.74 | 724,856 |
| 2022-03-15 | $102.42 | $106.14 | $101.71 | $105.95 | $105.95 | 656,610 |
| 2022-03-14 | $104.14 | $105.21 | $100.60 | $101.51 | $101.51 | 374,049 |
| 2022-03-11 | $107.72 | $107.72 | $103.87 | $103.94 | $103.94 | 357,235 |
| 2022-03-10 | $107.21 | $108.16 | $105.49 | $106.82 | $106.82 | 296,259 |
| 2022-03-09 | $106.92 | $109.62 | $106.62 | $109.30 | $109.30 | 592,407 |
| 2022-03-08 | $104.23 | $106.13 | $101.65 | $104.45 | $104.45 | 715,143 |
| 2022-03-07 | $108.17 | $109.45 | $104.83 | $104.86 | $104.86 | 779,571 |
| 2022-03-04 | $109.02 | $109.20 | $106.23 | $107.99 | $107.99 | 482,074 |
| 2022-03-03 | $112.49 | $113.03 | $108.35 | $109.00 | $109.00 | 571,444 |
| 2022-03-02 | $110.63 | $113.32 | $109.06 | $111.76 | $111.76 | 526,473 |
| 2022-03-01 | $111.70 | $113.44 | $109.30 | $110.13 | $110.13 | 495,929 |
| 2022-02-28 | $110.47 | $112.50 | $107.52 | $111.28 | $111.28 | 884,398 |
| 2022-02-25 | $110.08 | $111.53 | $107.83 | $111.52 | $111.52 | 510,777 |
| 2022-02-24 | $103.83 | $109.92 | $103.44 | $109.85 | $109.85 | 804,974 |
| 2022-02-23 | $107.85 | $108.57 | $106.46 | $106.54 | $106.54 | 1,112,307 |
| 2022-02-22 | $108.01 | $109.80 | $106.57 | $107.05 | $107.05 | 713,375 |
| 2022-02-18 | $109.83 | $110.91 | $107.79 | $108.86 | $108.86 | 974,720 |
| 2022-02-17 | $112.93 | $113.86 | $109.24 | $109.54 | $109.54 | 592,430 |
| 2022-02-16 | $112.42 | $114.78 | $111.33 | $114.65 | $114.65 | 560,167 |
| 2022-02-15 | $114.46 | $114.46 | $111.43 | $113.20 | $113.20 | 581,629 |
| 2022-02-14 | $113.65 | $114.94 | $111.23 | $111.91 | $111.91 | 517,810 |
| 2022-02-11 | $118.84 | $119.14 | $113.64 | $114.15 | $114.15 | 495,867 |
| 2022-02-10 | $117.31 | $120.56 | $116.96 | $118.33 | $118.33 | 584,800 |
| 2022-02-09 | $116.22 | $120.21 | $115.25 | $120.11 | $120.11 | 508,435 |
| 2022-02-08 | $114.93 | $115.69 | $113.46 | $114.63 | $114.63 | 592,515 |
| 2022-02-07 | $116.53 | $117.80 | $114.89 | $115.17 | $115.17 | 464,882 |
| 2022-02-04 | $113.56 | $116.37 | $113.01 | $115.76 | $115.76 | 528,954 |
| 2022-02-03 | $114.50 | $115.41 | $113.12 | $113.63 | $113.63 | 655,993 |
| 2022-02-02 | $116.15 | $116.99 | $114.62 | $116.40 | $116.40 | 494,724 |
| 2022-02-01 | $116.43 | $117.12 | $114.61 | $116.15 | $116.15 | 716,002 |
| 2022-01-31 | $112.57 | $116.53 | $112.57 | $116.26 | $116.26 | 730,491 |
| 2022-01-28 | $109.92 | $113.52 | $106.89 | $113.41 | $113.41 | 845,267 |
| 2022-01-27 | $107.70 | $112.17 | $106.00 | $109.78 | $109.78 | 2,068,488 |
| 2022-01-26 | $116.00 | $117.99 | $112.50 | $113.48 | $113.48 | 1,209,125 |
| 2022-01-25 | $113.91 | $116.53 | $112.56 | $114.63 | $114.63 | 862,431 |
| 2022-01-24 | $114.40 | $117.62 | $111.43 | $117.60 | $117.60 | 1,364,609 |
| 2022-01-21 | $115.08 | $118.28 | $113.89 | $116.06 | $116.06 | 1,191,551 |
| 2022-01-20 | $118.10 | $120.26 | $115.61 | $115.77 | $115.77 | 607,035 |
| 2022-01-19 | $116.07 | $121.70 | $115.99 | $117.36 | $117.36 | 674,901 |
| 2022-01-18 | $114.44 | $117.37 | $113.77 | $116.07 | $116.07 | 1,054,217 |
| 2022-01-14 | $114.24 | $116.64 | $112.93 | $115.88 | $115.88 | 513,858 |
| 2022-01-13 | $120.35 | $121.14 | $114.63 | $115.20 | $115.20 | 672,781 |
| 2022-01-12 | $120.11 | $121.74 | $118.28 | $120.05 | $120.05 | 473,665 |
| 2022-01-11 | $114.63 | $119.52 | $112.07 | $119.27 | $119.27 | 611,965 |
| 2022-01-10 | $113.49 | $114.59 | $110.53 | $114.54 | $114.54 | 823,886 |
| 2022-01-07 | $116.40 | $118.83 | $115.05 | $115.08 | $115.08 | 458,288 |
| 2022-01-06 | $117.57 | $119.07 | $115.57 | $117.14 | $117.14 | 463,870 |
| 2022-01-05 | $122.17 | $123.43 | $118.14 | $118.33 | $118.33 | 806,346 |
| 2022-01-04 | $122.78 | $123.00 | $120.60 | $122.60 | $122.60 | 449,852 |
| 2022-01-03 | $121.32 | $123.46 | $118.77 | $122.98 | $122.98 | 580,123 |
| 2021-12-31 | $122.10 | $122.14 | $120.95 | $121.15 | $121.15 | 313,735 |
| 2021-12-30 | $122.88 | $123.44 | $121.89 | $122.04 | $122.04 | 297,627 |
| 2021-12-29 | $122.34 | $122.65 | $121.35 | $122.13 | $122.13 | 259,729 |
| 2021-12-28 | $123.15 | $123.50 | $121.92 | $122.34 | $122.34 | 370,286 |
| 2021-12-27 | $120.56 | $122.67 | $120.26 | $122.60 | $122.60 | 404,025 |
| 2021-12-23 | $121.39 | $121.71 | $120.08 | $120.51 | $120.51 | 444,215 |
| 2021-12-22 | $120.81 | $122.52 | $119.75 | $121.08 | $121.08 | 484,890 |
| 2021-12-21 | $120.76 | $121.30 | $119.89 | $120.73 | $120.73 | 737,444 |
| 2021-12-20 | $118.90 | $121.22 | $117.73 | $119.92 | $119.92 | 891,656 |
| 2021-12-17 | $115.70 | $121.59 | $113.93 | $120.75 | $120.75 | 2,048,300 |
| 2021-12-16 | $119.11 | $119.32 | $115.41 | $115.52 | $115.52 | 1,102,283 |
| 2021-12-15 | $117.06 | $119.22 | $113.69 | $118.67 | $118.67 | 1,287,221 |
| 2021-12-14 | $117.74 | $119.80 | $115.09 | $117.31 | $117.31 | 1,153,339 |
| 2021-12-13 | $120.10 | $123.46 | $119.94 | $122.52 | $122.52 | 793,193 |
| 2021-12-10 | $120.86 | $121.86 | $119.01 | $120.57 | $120.57 | 774,585 |
| 2021-12-09 | $120.22 | $122.31 | $119.88 | $119.96 | $119.96 | 699,576 |
| 2021-12-08 | $120.01 | $121.59 | $117.08 | $120.74 | $120.74 | 802,624 |
| 2021-12-07 | $118.52 | $120.85 | $117.88 | $120.20 | $120.20 | 866,198 |
| 2021-12-06 | $113.00 | $117.05 | $111.57 | $116.64 | $116.64 | 1,007,265 |
| 2021-12-03 | $111.19 | $113.58 | $109.95 | $112.89 | $112.89 | 1,839,853 |
| 2021-12-02 | $108.57 | $111.29 | $108.12 | $110.91 | $110.91 | 680,781 |
| 2021-12-01 | $111.44 | $112.01 | $108.41 | $108.84 | $108.84 | 1,131,459 |
| 2021-11-30 | $109.68 | $110.99 | $105.49 | $109.58 | $109.58 | 1,883,325 |
| 2021-11-29 | $107.87 | $111.84 | $107.00 | $110.32 | $110.32 | 1,143,669 |
| 2021-11-26 | $108.74 | $110.17 | $105.51 | $105.94 | $105.94 | 619,932 |
| 2021-11-24 | $108.20 | $110.13 | $106.72 | $110.00 | $110.00 | 1,496,795 |
| 2021-11-23 | $111.13 | $111.60 | $107.63 | $109.72 | $109.72 | 2,215,760 |
| 2021-11-22 | $117.49 | $118.35 | $114.53 | $115.93 | $115.93 | 680,049 |
| 2021-11-19 | $118.21 | $118.66 | $117.29 | $117.33 | $117.33 | 516,977 |
| 2021-11-18 | $119.81 | $120.48 | $116.90 | $117.45 | $117.45 | 565,746 |
| 2021-11-17 | $122.47 | $123.89 | $119.63 | $119.64 | $119.64 | 541,365 |
| 2021-11-16 | $119.50 | $123.73 | $118.90 | $122.79 | $122.79 | 911,728 |
| 2021-11-15 | $122.00 | $122.36 | $119.31 | $120.05 | $120.05 | 552,641 |
| 2021-11-12 | $120.79 | $121.94 | $119.84 | $121.83 | $121.83 | 572,232 |
| 2021-11-11 | $120.97 | $121.07 | $119.55 | $119.79 | $119.79 | 844,685 |
| 2021-11-10 | $121.55 | $122.61 | $119.63 | $120.18 | $120.18 | 770,202 |
| 2021-11-09 | $126.02 | $127.61 | $121.75 | $122.37 | $122.37 | 753,278 |
| 2021-11-08 | $125.09 | $126.91 | $123.50 | $126.43 | $126.43 | 728,299 |
| 2021-11-05 | $121.91 | $127.64 | $121.72 | $125.94 | $125.94 | 1,047,467 |
| 2021-11-04 | $136.00 | $136.00 | $117.30 | $120.93 | $120.93 | 2,614,543 |
| 2021-11-03 | $125.84 | $130.57 | $125.12 | $129.85 | $129.85 | 956,398 |
| 2021-11-02 | $126.68 | $127.10 | $124.95 | $126.41 | $126.41 | 765,550 |
| 2021-11-01 | $127.56 | $128.81 | $125.41 | $126.80 | $126.80 | 605,444 |
| 2021-10-29 | $126.11 | $128.98 | $126.09 | $127.35 | $127.35 | 965,667 |
| 2021-10-28 | $125.49 | $128.64 | $124.60 | $126.87 | $126.87 | 873,703 |
| 2021-10-27 | $127.61 | $128.54 | $124.86 | $125.01 | $125.01 | 788,324 |
| 2021-10-26 | $129.98 | $129.98 | $127.45 | $127.60 | $127.60 | 402,147 |
| 2021-10-25 | $128.50 | $130.36 | $127.53 | $129.36 | $129.36 | 416,530 |
| 2021-10-22 | $128.66 | $128.96 | $126.77 | $128.11 | $128.11 | 431,063 |
| 2021-10-21 | $128.75 | $129.37 | $126.05 | $127.99 | $127.99 | 683,938 |
| 2021-10-20 | $129.21 | $129.68 | $126.95 | $129.48 | $129.48 | 650,914 |
| 2021-10-19 | $126.26 | $129.26 | $125.70 | $129.01 | $129.01 | 793,333 |
| 2021-10-18 | $122.51 | $125.21 | $122.15 | $124.96 | $124.96 | 639,045 |
| 2021-10-15 | $123.74 | $123.93 | $122.71 | $123.50 | $123.50 | 563,550 |
| 2021-10-14 | $123.22 | $124.45 | $122.48 | $122.83 | $122.83 | 550,865 |
| 2021-10-13 | $118.16 | $121.26 | $118.16 | $120.68 | $120.68 | 624,929 |
| 2021-10-12 | $118.80 | $119.94 | $117.01 | $117.15 | $117.15 | 474,856 |
| 2021-10-11 | $119.83 | $121.12 | $117.65 | $117.94 | $117.94 | 467,406 |
| 2021-10-08 | $120.49 | $121.44 | $119.61 | $120.04 | $120.04 | 544,484 |
| 2021-10-07 | $120.71 | $122.95 | $119.69 | $120.20 | $120.20 | 543,960 |
| 2021-10-06 | $118.02 | $120.16 | $117.20 | $119.59 | $119.59 | 616,695 |
| 2021-10-05 | $117.80 | $120.01 | $116.93 | $119.87 | $119.87 | 1,370,561 |
| 2021-10-04 | $119.99 | $120.20 | $114.65 | $117.51 | $117.51 | 1,076,124 |
| 2021-10-01 | $120.40 | $121.30 | $119.71 | $120.51 | $120.51 | 472,558 |
| 2021-09-30 | $120.62 | $121.76 | $119.33 | $119.79 | $119.79 | 813,359 |
| 2021-09-29 | $121.56 | $122.70 | $119.60 | $120.00 | $120.00 | 550,693 |
| 2021-09-28 | $122.52 | $123.34 | $118.87 | $121.00 | $121.00 | 754,159 |
| 2021-09-27 | $123.05 | $124.72 | $121.83 | $124.08 | $124.08 | 627,622 |
| 2021-09-24 | $122.44 | $124.15 | $122.29 | $123.52 | $123.52 | 347,535 |
| 2021-09-23 | $122.33 | $125.34 | $121.29 | $123.84 | $123.84 | 524,864 |
| 2021-09-22 | $120.29 | $122.63 | $119.85 | $121.09 | $121.09 | 769,433 |
| 2021-09-21 | $121.45 | $121.47 | $119.49 | $119.93 | $119.93 | 536,350 |
| 2021-09-20 | $120.28 | $121.39 | $118.61 | $120.74 | $120.74 | 643,770 |
| 2021-09-17 | $125.16 | $125.58 | $122.53 | $123.14 | $123.14 | 773,144 |
| 2021-09-16 | $125.00 | $125.64 | $122.98 | $125.50 | $125.50 | 633,946 |
| 2021-09-15 | $122.85 | $125.35 | $121.65 | $125.20 | $125.20 | 1,191,738 |
| 2021-09-14 | $123.94 | $125.07 | $121.87 | $122.44 | $122.44 | 1,020,204 |
| 2021-09-13 | $125.62 | $126.41 | $122.05 | $122.81 | $122.81 | 1,728,376 |
| 2021-09-10 | $127.89 | $128.78 | $125.48 | $125.62 | $125.62 | 1,051,846 |
| 2021-09-09 | $130.11 | $130.67 | $127.33 | $127.39 | $127.39 | 2,543,386 |
| 2021-09-08 | $130.85 | $130.85 | $127.71 | $129.79 | $129.79 | 474,319 |
| 2021-09-07 | $133.00 | $133.65 | $129.53 | $129.77 | $129.77 | 527,602 |
| 2021-09-03 | $131.57 | $133.45 | $131.25 | $132.99 | $132.99 | 354,929 |
| 2021-09-02 | $133.87 | $134.60 | $131.44 | $131.84 | $131.84 | 356,065 |
| 2021-09-01 | $132.60 | $134.69 | $132.60 | $133.11 | $133.11 | 685,541 |
| 2021-08-31 | $133.00 | $133.00 | $131.10 | $131.66 | $131.66 | 585,875 |
| 2021-08-30 | $132.47 | $133.00 | $131.87 | $132.47 | $132.47 | 346,551 |
| 2021-08-27 | $130.50 | $132.90 | $130.49 | $131.98 | $131.98 | 601,208 |
| 2021-08-26 | $131.28 | $131.90 | $129.28 | $130.18 | $130.18 | 591,251 |
| 2021-08-25 | $131.10 | $132.48 | $130.55 | $131.72 | $131.72 | 349,058 |
| 2021-08-24 | $130.66 | $132.49 | $130.59 | $131.26 | $131.26 | 344,723 |
| 2021-08-23 | $128.95 | $130.10 | $128.80 | $129.90 | $129.90 | 624,133 |
| 2021-08-20 | $126.44 | $128.50 | $126.03 | $128.29 | $128.29 | 471,895 |
| 2021-08-19 | $124.98 | $126.47 | $124.18 | $126.25 | $126.25 | 578,947 |
| 2021-08-18 | $127.22 | $128.07 | $126.43 | $126.57 | $126.57 | 469,522 |
| 2021-08-17 | $129.30 | $129.30 | $125.94 | $127.98 | $127.98 | 994,141 |
| 2021-08-16 | $131.62 | $131.62 | $129.32 | $130.16 | $130.16 | 891,954 |
| 2021-08-13 | $133.86 | $134.08 | $131.70 | $132.01 | $132.01 | 807,810 |
| 2021-08-12 | $134.35 | $134.35 | $133.05 | $133.68 | $133.68 | 487,254 |
| 2021-08-11 | $136.74 | $136.74 | $133.60 | $134.49 | $134.49 | 304,149 |
| 2021-08-10 | $136.18 | $137.67 | $135.17 | $135.78 | $135.78 | 482,785 |
| 2021-08-09 | $135.55 | $136.10 | $134.66 | $135.18 | $135.18 | 283,678 |
| 2021-08-06 | $135.88 | $136.33 | $134.45 | $135.37 | $135.37 | 502,555 |
| 2021-08-05 | $135.48 | $137.19 | $134.38 | $135.55 | $135.55 | 905,865 |
| 2021-08-04 | $132.87 | $135.73 | $131.90 | $135.30 | $135.30 | 792,567 |
| 2021-08-03 | $131.07 | $133.27 | $130.67 | $132.41 | $132.41 | 622,473 |
| 2021-08-02 | $135.68 | $135.79 | $130.80 | $131.07 | $131.07 | 676,221 |
| 2021-07-30 | $133.12 | $135.50 | $131.19 | $135.45 | $135.45 | 1,028,047 |
| 2021-07-29 | $136.56 | $137.50 | $130.05 | $133.03 | $133.03 | 1,722,962 |
| 2021-07-28 | $144.00 | $146.43 | $142.92 | $145.25 | $145.25 | 667,137 |
| 2021-07-27 | $150.42 | $150.42 | $142.44 | $143.60 | $143.60 | 889,304 |
| 2021-07-26 | $151.99 | $152.00 | $148.95 | $151.32 | $151.32 | 592,858 |
| 2021-07-23 | $148.95 | $153.73 | $148.29 | $152.69 | $152.69 | 943,758 |
| 2021-07-22 | $146.78 | $148.82 | $146.78 | $148.28 | $148.28 | 479,768 |
| 2021-07-21 | $143.24 | $146.66 | $142.82 | $146.50 | $146.50 | 637,943 |
| 2021-07-20 | $137.31 | $143.52 | $136.72 | $142.96 | $142.96 | 810,607 |
| 2021-07-19 | $138.31 | $138.31 | $135.35 | $136.71 | $136.71 | 701,008 |
| 2021-07-16 | $141.99 | $142.74 | $139.73 | $140.20 | $140.20 | 469,627 |
| 2021-07-15 | $141.92 | $142.63 | $139.83 | $141.28 | $141.28 | 386,763 |
| 2021-07-14 | $144.13 | $144.13 | $141.77 | $142.57 | $142.57 | 358,118 |
| 2021-07-13 | $142.88 | $143.88 | $141.42 | $143.06 | $143.06 | 348,043 |
| 2021-07-12 | $145.50 | $145.65 | $142.50 | $142.88 | $142.88 | 504,641 |
| 2021-07-09 | $142.86 | $145.53 | $142.79 | $145.14 | $145.14 | 465,466 |
| 2021-07-08 | $142.04 | $143.87 | $139.38 | $142.86 | $142.86 | 438,666 |
| 2021-07-07 | $146.00 | $147.07 | $143.45 | $144.12 | $144.12 | 724,063 |
| 2021-07-06 | $144.36 | $145.71 | $143.57 | $145.58 | $145.58 | 606,313 |
| 2021-07-02 | $143.68 | $144.20 | $142.39 | $143.98 | $143.98 | 425,208 |
| 2021-07-01 | $140.88 | $143.26 | $140.50 | $142.97 | $142.97 | 588,215 |
| 2021-06-30 | $141.39 | $142.40 | $140.38 | $141.26 | $141.26 | 483,915 |
| 2021-06-29 | $140.10 | $142.12 | $139.34 | $141.76 | $141.76 | 432,326 |
| 2021-06-28 | $139.99 | $141.16 | $139.45 | $140.10 | $140.10 | 562,636 |
| 2021-06-25 | $138.00 | $139.24 | $137.13 | $138.69 | $138.69 | 636,493 |
| 2021-06-24 | $137.00 | $138.48 | $136.25 | $137.74 | $137.74 | 527,474 |
| 2021-06-23 | $135.59 | $136.63 | $134.61 | $135.71 | $135.71 | 408,874 |
| 2021-06-22 | $134.65 | $135.44 | $133.57 | $135.19 | $135.19 | 436,134 |
| 2021-06-21 | $131.46 | $134.84 | $130.23 | $134.65 | $134.65 | 640,497 |
| 2021-06-18 | $134.14 | $134.66 | $130.50 | $131.75 | $131.75 | 1,008,265 |
| 2021-06-17 | $134.31 | $135.50 | $133.71 | $134.27 | $134.27 | 478,670 |
| 2021-06-16 | $136.47 | $136.47 | $132.39 | $134.68 | $134.68 | 558,032 |
| 2021-06-15 | $138.00 | $138.35 | $136.08 | $136.46 | $136.46 | 285,780 |
| 2021-06-14 | $136.84 | $138.06 | $136.84 | $137.66 | $137.66 | 263,126 |
| 2021-06-11 | $136.98 | $137.15 | $135.41 | $136.42 | $136.42 | 371,017 |
| 2021-06-10 | $135.00 | $136.45 | $134.51 | $136.37 | $136.37 | 337,059 |
| 2021-06-09 | $135.35 | $136.58 | $134.49 | $134.74 | $134.74 | 328,889 |
| 2021-06-08 | $133.94 | $135.72 | $133.31 | $134.95 | $134.95 | 445,648 |
| 2021-06-07 | $134.88 | $134.92 | $131.96 | $132.57 | $132.57 | 586,209 |
| 2021-06-04 | $131.00 | $134.82 | $131.00 | $132.54 | $132.54 | 256,855 |
| 2021-06-03 | $130.76 | $131.37 | $128.26 | $129.58 | $129.58 | 477,689 |
| 2021-06-02 | $131.83 | $131.83 | $129.36 | $130.76 | $130.76 | 619,318 |
| 2021-06-01 | $135.49 | $135.70 | $131.80 | $131.90 | $131.90 | 502,982 |
| 2021-05-28 | $134.09 | $135.46 | $133.67 | $134.14 | $134.14 | 482,830 |
| 2021-05-27 | $133.12 | $133.52 | $130.65 | $133.07 | $133.07 | 687,114 |
| 2021-05-26 | $133.28 | $134.13 | $132.18 | $132.89 | $132.89 | 453,616 |
| 2021-05-25 | $134.41 | $135.22 | $132.80 | $133.03 | $133.03 | 482,976 |
| 2021-05-24 | $132.50 | $133.59 | $131.51 | $132.82 | $132.82 | 512,651 |
| 2021-05-21 | $132.15 | $133.07 | $130.33 | $130.77 | $130.77 | 764,473 |
| 2021-05-20 | $128.24 | $131.43 | $128.00 | $130.70 | $130.70 | 539,902 |
| 2021-05-19 | $125.89 | $127.20 | $124.63 | $127.12 | $127.12 | 558,188 |
| 2021-05-18 | $127.62 | $130.05 | $126.89 | $127.84 | $127.84 | 743,376 |
| 2021-05-17 | $127.54 | $128.77 | $126.14 | $127.66 | $127.66 | 558,772 |
| 2021-05-14 | $127.27 | $129.88 | $125.76 | $129.01 | $129.01 | 741,724 |
| 2021-05-13 | $126.99 | $127.57 | $123.06 | $125.39 | $125.39 | 777,696 |
| 2021-05-12 | $127.64 | $128.60 | $124.93 | $125.30 | $125.30 | 905,633 |
| 2021-05-11 | $126.42 | $130.95 | $125.06 | $130.16 | $130.16 | 502,808 |
| 2021-05-10 | $130.43 | $131.60 | $129.12 | $129.14 | $129.14 | 555,576 |
| 2021-05-07 | $131.99 | $133.37 | $130.50 | $131.16 | $131.16 | 658,223 |
| 2021-05-06 | $129.63 | $130.24 | $126.96 | $130.10 | $130.10 | 702,746 |
| 2021-05-05 | $130.51 | $132.77 | $129.02 | $130.90 | $130.90 | 769,913 |
| 2021-05-04 | $129.73 | $130.14 | $126.99 | $129.99 | $129.99 | 857,785 |
| 2021-05-03 | $132.03 | $132.03 | $129.09 | $130.25 | $130.25 | 1,267,145 |
| 2021-04-30 | $133.07 | $133.97 | $130.52 | $130.94 | $130.94 | 1,057,248 |
| 2021-04-29 | $141.54 | $144.73 | $133.06 | $133.42 | $133.42 | 1,971,260 |
| 2021-04-28 | $147.50 | $148.43 | $146.65 | $148.29 | $148.29 | 631,662 |
| 2021-04-27 | $148.41 | $149.50 | $146.06 | $147.79 | $147.79 | 634,210 |
| 2021-04-26 | $147.76 | $149.49 | $147.27 | $148.84 | $148.84 | 661,267 |
| 2021-04-23 | $146.20 | $148.08 | $145.94 | $147.34 | $147.34 | 501,768 |
| 2021-04-22 | $143.43 | $146.85 | $142.83 | $145.27 | $145.27 | 703,783 |
| 2021-04-21 | $141.43 | $144.07 | $141.06 | $144.00 | $144.00 | 587,886 |
| 2021-04-20 | $139.99 | $142.37 | $138.92 | $142.19 | $142.19 | 1,199,370 |
| 2021-04-19 | $144.91 | $146.88 | $137.93 | $139.80 | $139.80 | 23,298,664 |
| 2021-04-16 | $148.62 | $148.62 | $144.46 | $146.16 | $146.16 | 1,584,844 |
| 2021-04-15 | $148.26 | $149.21 | $146.20 | $147.55 | $147.55 | 496,975 |
| 2021-04-14 | $146.83 | $149.24 | $146.15 | $146.56 | $146.56 | 388,373 |
| 2021-04-13 | $146.70 | $148.28 | $145.07 | $147.21 | $147.21 | 335,305 |
| 2021-04-12 | $144.88 | $147.39 | $144.42 | $146.65 | $146.65 | 322,042 |
| 2021-04-09 | $146.98 | $146.98 | $144.46 | $146.04 | $146.04 | 397,863 |
| 2021-04-08 | $145.54 | $149.27 | $144.39 | $146.63 | $146.63 | 839,874 |
| 2021-04-07 | $144.00 | $144.98 | $142.59 | $143.22 | $143.22 | 402,466 |
| 2021-04-06 | $145.76 | $146.91 | $144.02 | $144.31 | $144.31 | 766,390 |
| 2021-04-05 | $145.00 | $146.53 | $143.34 | $145.98 | $145.98 | 635,731 |
| 2021-04-01 | $139.70 | $144.88 | $139.70 | $143.87 | $143.87 | 837,590 |
| 2021-03-31 | $133.33 | $139.84 | $133.33 | $137.65 | $137.65 | 923,470 |
| 2021-03-30 | $130.68 | $133.77 | $130.11 | $132.00 | $132.00 | 407,030 |
| 2021-03-29 | $134.73 | $135.91 | $131.43 | $131.70 | $131.70 | 926,657 |
| 2021-03-26 | $128.42 | $135.60 | $128.42 | $135.43 | $135.43 | 905,707 |
| 2021-03-25 | $125.52 | $128.45 | $122.97 | $128.00 | $128.00 | 617,414 |
| 2021-03-24 | $130.87 | $130.87 | $126.70 | $126.84 | $126.84 | 549,886 |
| 2021-03-23 | $130.51 | $133.41 | $129.29 | $129.81 | $129.81 | 607,264 |
| 2021-03-22 | $130.15 | $132.38 | $130.06 | $130.14 | $130.14 | 472,261 |
| 2021-03-19 | $128.54 | $130.50 | $126.51 | $129.66 | $129.66 | 1,183,652 |
| 2021-03-18 | $129.01 | $131.09 | $125.73 | $127.03 | $127.03 | 1,045,996 |
| 2021-03-17 | $134.76 | $135.98 | $129.82 | $132.23 | $132.23 | 961,236 |
| 2021-03-16 | $139.12 | $139.26 | $134.40 | $135.56 | $135.56 | 415,240 |
| 2021-03-15 | $132.82 | $137.25 | $132.55 | $137.09 | $137.09 | 612,578 |
| 2021-03-12 | $135.35 | $135.35 | $131.07 | $132.19 | $132.19 | 476,582 |
| 2021-03-11 | $134.37 | $137.67 | $134.04 | $135.84 | $135.84 | 1,086,542 |
| 2021-03-10 | $129.30 | $132.10 | $128.69 | $130.99 | $130.99 | 782,434 |
| 2021-03-09 | $122.33 | $128.84 | $122.00 | $127.55 | $127.55 | 705,971 |
| 2021-03-08 | $124.97 | $126.87 | $118.80 | $118.85 | $118.85 | 769,295 |
| 2021-03-05 | $127.24 | $127.31 | $117.98 | $125.51 | $125.51 | 1,154,529 |
| 2021-03-04 | $131.42 | $133.15 | $124.87 | $126.43 | $126.43 | 826,974 |
| 2021-03-03 | $135.94 | $137.49 | $131.64 | $132.34 | $132.34 | 607,937 |
| 2021-03-02 | $143.12 | $143.49 | $136.41 | $136.51 | $136.51 | 843,704 |
| 2021-03-01 | $139.56 | $142.58 | $139.04 | $142.21 | $142.21 | 656,128 |
| 2021-02-26 | $135.19 | $138.32 | $134.12 | $136.94 | $136.94 | 1,132,194 |
| 2021-02-25 | $140.68 | $141.60 | $133.56 | $134.48 | $134.48 | 620,629 |
| 2021-02-24 | $139.26 | $143.17 | $137.27 | $142.33 | $142.33 | 831,302 |
| 2021-02-23 | $139.04 | $140.68 | $134.55 | $140.13 | $140.13 | 761,812 |
| 2021-02-22 | $144.44 | $145.73 | $142.64 | $142.95 | $142.95 | 473,394 |
| 2021-02-19 | $144.36 | $147.67 | $143.96 | $146.73 | $146.73 | 467,905 |
| 2021-02-18 | $142.37 | $144.61 | $139.38 | $143.21 | $143.21 | 503,015 |
| 2021-02-17 | $144.95 | $144.95 | $142.26 | $144.19 | $144.19 | 458,783 |
| 2021-02-16 | $143.35 | $146.43 | $143.00 | $146.13 | $146.13 | 701,146 |
| 2021-02-12 | $143.50 | $143.93 | $142.08 | $142.72 | $142.72 | 566,130 |
| 2021-02-11 | $145.28 | $145.79 | $142.77 | $143.65 | $143.65 | 672,561 |
| 2021-02-10 | $144.67 | $146.63 | $143.64 | $144.73 | $144.73 | 553,975 |
| 2021-02-09 | $143.74 | $144.90 | $142.96 | $144.05 | $144.05 | 569,620 |
| 2021-02-08 | $144.43 | $144.83 | $141.89 | $142.92 | $142.92 | 617,925 |
| 2021-02-05 | $140.01 | $142.92 | $140.01 | $142.73 | $142.73 | 739,144 |
| 2021-02-04 | $139.10 | $141.13 | $138.18 | $139.29 | $139.29 | 544,133 |
| 2021-02-03 | $138.00 | $139.93 | $137.00 | $138.13 | $138.13 | 579,250 |
| 2021-02-02 | $138.00 | $140.49 | $137.05 | $138.01 | $138.01 | 760,548 |
| 2021-02-01 | $133.80 | $138.89 | $132.93 | $137.00 | $137.00 | 880,621 |
| 2021-01-29 | $137.67 | $137.67 | $131.97 | $132.91 | $132.91 | 918,029 |
| 2021-01-28 | $133.90 | $141.67 | $131.00 | $138.33 | $138.33 | 3,847,704 |
| 2021-01-27 | $127.00 | $128.44 | $120.83 | $120.83 | $120.83 | 1,065,029 |
| 2021-01-26 | $131.19 | $131.95 | $128.34 | $129.52 | $129.52 | 698,737 |
| 2021-01-25 | $132.37 | $132.83 | $127.78 | $130.88 | $130.88 | 633,237 |
| 2021-01-22 | $129.48 | $131.27 | $128.01 | $130.88 | $130.88 | 540,885 |
| 2021-01-21 | $131.64 | $132.33 | $128.46 | $129.56 | $129.56 | 746,677 |
| 2021-01-20 | $127.00 | $130.53 | $126.28 | $130.39 | $130.39 | 935,145 |
| 2021-01-19 | $125.32 | $126.64 | $124.01 | $125.55 | $125.55 | 795,160 |
| 2021-01-15 | $124.73 | $125.11 | $122.72 | $124.12 | $124.12 | 416,096 |
| 2021-01-14 | $124.16 | $124.85 | $123.53 | $124.60 | $124.60 | 475,888 |
| 2021-01-13 | $128.93 | $128.95 | $124.48 | $124.51 | $124.51 | 613,455 |
| 2021-01-12 | $130.11 | $130.95 | $128.00 | $128.50 | $128.50 | 514,569 |
| 2021-01-11 | $126.27 | $129.87 | $126.26 | $129.16 | $129.16 | 945,989 |
| 2021-01-08 | $125.82 | $129.26 | $125.82 | $127.94 | $127.94 | 1,010,310 |
| 2021-01-07 | $119.76 | $125.53 | $119.76 | $125.45 | $125.45 | 706,122 |
| 2021-01-06 | $118.03 | $121.13 | $117.02 | $119.00 | $119.00 | 1,352,024 |
| 2021-01-05 | $118.06 | $119.87 | $117.37 | $118.51 | $118.51 | 490,316 |
| 2021-01-04 | $120.07 | $120.64 | $116.02 | $118.18 | $118.18 | 710,615 |
| 2020-12-31 | $119.60 | $120.27 | $118.71 | $119.61 | $119.61 | 377,783 |
| 2020-12-30 | $118.76 | $120.16 | $118.30 | $119.51 | $119.51 | 283,281 |
| 2020-12-29 | $118.80 | $118.94 | $116.98 | $117.77 | $117.77 | 293,448 |
| 2020-12-28 | $121.36 | $121.75 | $118.00 | $118.81 | $118.81 | 341,679 |
| 2020-12-24 | $119.82 | $120.18 | $119.04 | $119.85 | $119.85 | 189,409 |
| 2020-12-23 | $119.98 | $121.25 | $118.87 | $119.17 | $119.17 | 392,551 |
| 2020-12-22 | $120.49 | $121.55 | $119.58 | $120.02 | $120.02 | 439,212 |
| 2020-12-21 | $116.74 | $120.37 | $115.85 | $120.14 | $120.14 | 730,441 |
| 2020-12-18 | $119.37 | $119.97 | $117.39 | $118.39 | $118.39 | 1,858,581 |
| 2020-12-17 | $116.00 | $118.52 | $115.65 | $118.47 | $118.47 | 835,874 |
| 2020-12-16 | $115.42 | $116.79 | $114.19 | $115.07 | $115.07 | 989,973 |
| 2020-12-15 | $114.30 | $115.50 | $113.01 | $114.05 | $114.05 | 649,312 |
| 2020-12-14 | $113.20 | $116.23 | $112.94 | $113.83 | $113.83 | 746,012 |
| 2020-12-11 | $111.90 | $113.68 | $111.78 | $112.98 | $112.98 | 706,090 |
| 2020-12-10 | $111.13 | $113.04 | $110.00 | $112.66 | $112.66 | 535,148 |
| 2020-12-09 | $113.24 | $114.03 | $110.78 | $111.57 | $111.57 | 723,577 |
| 2020-12-08 | $111.64 | $112.04 | $111.00 | $111.30 | $111.30 | 321,065 |
| 2020-12-07 | $110.26 | $111.50 | $109.10 | $111.15 | $111.15 | 410,030 |
| 2020-12-04 | $108.45 | $110.09 | $108.45 | $109.60 | $109.60 | 596,879 |
| 2020-12-03 | $107.06 | $109.32 | $107.01 | $107.98 | $107.98 | 462,640 |
| 2020-12-02 | $107.59 | $107.74 | $106.35 | $107.26 | $107.26 | 597,532 |
| 2020-12-01 | $108.27 | $108.93 | $106.95 | $108.53 | $108.53 | 730,131 |
| 2020-11-30 | $109.51 | $110.63 | $107.57 | $107.85 | $107.85 | 914,335 |
| 2020-11-27 | $106.12 | $108.80 | $106.04 | $108.61 | $108.61 | 387,145 |
| 2020-11-25 | $104.25 | $106.30 | $103.62 | $105.96 | $105.96 | 645,336 |
| 2020-11-24 | $104.00 | $104.12 | $102.21 | $103.91 | $103.91 | 626,934 |
| 2020-11-23 | $102.08 | $103.70 | $101.00 | $103.19 | $103.19 | 475,666 |
| 2020-11-20 | $100.00 | $102.03 | $99.35 | $101.14 | $101.14 | 466,678 |
| 2020-11-19 | $97.92 | $100.34 | $97.34 | $100.21 | $100.21 | 613,847 |
| 2020-11-18 | $98.98 | $99.95 | $97.77 | $98.33 | $98.33 | 681,092 |
| 2020-11-17 | $97.06 | $99.87 | $97.06 | $99.13 | $99.13 | 883,039 |
| 2020-11-16 | $96.59 | $99.23 | $95.60 | $98.52 | $98.52 | 697,085 |
| 2020-11-13 | $94.91 | $97.57 | $94.45 | $97.21 | $97.21 | 453,302 |
| 2020-11-12 | $95.38 | $96.96 | $94.14 | $94.68 | $94.68 | 516,892 |
| 2020-11-11 | $95.00 | $96.67 | $94.59 | $95.31 | $95.31 | 680,665 |
| 2020-11-10 | $92.69 | $94.46 | $89.99 | $94.24 | $94.24 | 764,427 |
| 2020-11-09 | $96.66 | $97.28 | $92.73 | $92.91 | $92.91 | 926,898 |
| 2020-11-06 | $94.00 | $95.64 | $92.74 | $94.84 | $94.84 | 478,113 |
| 2020-11-05 | $93.32 | $94.69 | $93.22 | $93.94 | $93.94 | 719,865 |
| 2020-11-04 | $92.00 | $93.28 | $89.68 | $92.36 | $92.36 | 1,004,466 |
| 2020-11-03 | $87.63 | $92.74 | $86.49 | $92.16 | $92.16 | 1,104,272 |
| 2020-11-02 | $84.60 | $87.18 | $84.02 | $86.88 | $86.88 | 761,633 |
| 2020-10-30 | $83.25 | $85.28 | $82.05 | $83.88 | $83.88 | 1,061,677 |
| 2020-10-29 | $80.00 | $87.55 | $79.50 | $85.87 | $85.87 | 2,007,991 |
| 2020-10-28 | $82.26 | $87.68 | $79.36 | $82.47 | $82.47 | 1,636,208 |
| 2020-10-27 | $84.25 | $85.99 | $83.72 | $84.26 | $84.26 | 720,432 |
| 2020-10-26 | $88.08 | $88.60 | $82.40 | $83.67 | $83.67 | 1,262,464 |
| 2020-10-23 | $87.17 | $89.38 | $86.54 | $89.25 | $89.25 | 623,118 |
| 2020-10-22 | $86.86 | $87.68 | $85.87 | $86.79 | $86.79 | 494,855 |
| 2020-10-21 | $87.17 | $88.37 | $86.59 | $86.98 | $86.98 | 375,753 |
| 2020-10-20 | $86.89 | $87.98 | $86.52 | $87.19 | $87.19 | 476,836 |
| 2020-10-19 | $88.22 | $89.26 | $85.88 | $86.44 | $86.44 | 458,933 |
| 2020-10-16 | $88.00 | $88.88 | $87.50 | $87.62 | $87.62 | 776,767 |
| 2020-10-15 | $84.31 | $87.94 | $84.01 | $87.79 | $87.79 | 568,836 |
| 2020-10-14 | $88.57 | $88.60 | $85.67 | $85.78 | $85.78 | 539,298 |
| 2020-10-13 | $87.94 | $89.45 | $87.16 | $87.39 | $87.39 | 736,601 |
| 2020-10-12 | $86.86 | $87.83 | $85.91 | $87.50 | $87.50 | 463,283 |
| 2020-10-09 | $84.51 | $86.55 | $84.51 | $85.94 | $85.94 | 455,720 |
| 2020-10-08 | $83.93 | $85.21 | $83.11 | $84.06 | $84.06 | 654,650 |
| 2020-10-07 | $82.00 | $83.36 | $81.12 | $83.21 | $83.21 | 1,032,077 |
| 2020-10-06 | $82.72 | $84.49 | $81.03 | $81.22 | $81.22 | 814,595 |
| 2020-10-05 | $83.00 | $83.72 | $82.08 | $82.72 | $82.72 | 800,745 |
| 2020-10-02 | $81.92 | $83.34 | $81.17 | $82.16 | $82.16 | 667,049 |
| 2020-10-01 | $83.66 | $84.52 | $83.21 | $84.13 | $84.13 | 851,237 |
| 2020-09-30 | $82.35 | $83.41 | $81.68 | $82.72 | $82.72 | 935,942 |
| 2020-09-29 | $83.14 | $84.51 | $82.30 | $82.35 | $82.35 | 603,827 |
| 2020-09-28 | $83.34 | $83.55 | $82.27 | $82.90 | $82.90 | 542,925 |
| 2020-09-25 | $80.15 | $82.32 | $79.51 | $81.68 | $81.68 | 1,240,653 |
| 2020-09-24 | $81.26 | $81.76 | $79.71 | $80.28 | $80.28 | 1,110,106 |
| 2020-09-23 | $85.62 | $85.76 | $81.44 | $81.70 | $81.70 | 705,568 |
| 2020-09-22 | $85.88 | $86.59 | $84.68 | $85.85 | $85.85 | 598,359 |
| 2020-09-21 | $84.37 | $85.35 | $82.87 | $85.33 | $85.33 | 685,717 |
| 2020-09-18 | $86.74 | $87.94 | $84.59 | $86.11 | $86.11 | 1,475,623 |
| 2020-09-17 | $85.84 | $86.72 | $85.06 | $86.70 | $86.70 | 804,880 |
| 2020-09-16 | $89.35 | $89.60 | $87.66 | $87.80 | $87.80 | 574,152 |
| 2020-09-15 | $86.25 | $88.49 | $86.12 | $88.32 | $88.32 | 780,270 |
| 2020-09-14 | $83.32 | $85.74 | $83.00 | $85.40 | $85.40 | 762,797 |
| 2020-09-11 | $83.77 | $84.17 | $80.94 | $82.30 | $82.30 | 1,402,953 |
| 2020-09-10 | $88.74 | $91.28 | $83.64 | $83.77 | $83.77 | 1,507,264 |
| 2020-09-09 | $87.74 | $89.31 | $87.05 | $88.60 | $88.60 | 500,651 |
| 2020-09-08 | $83.99 | $88.62 | $83.99 | $86.71 | $86.71 | 1,037,649 |
| 2020-09-04 | $92.04 | $92.06 | $86.92 | $87.69 | $87.69 | 1,166,076 |
| 2020-09-03 | $96.12 | $96.59 | $91.82 | $92.64 | $92.64 | 1,035,899 |
| 2020-09-02 | $95.32 | $97.67 | $94.77 | $97.60 | $97.60 | 748,349 |
| 2020-09-01 | $91.50 | $95.59 | $91.38 | $95.44 | $95.44 | 773,951 |
| 2020-08-31 | $91.15 | $91.94 | $90.50 | $91.41 | $91.41 | 763,788 |
| 2020-08-28 | $89.87 | $91.25 | $89.74 | $91.15 | $91.15 | 381,080 |
| 2020-08-27 | $89.75 | $89.94 | $88.27 | $89.42 | $89.42 | 629,278 |
| 2020-08-26 | $89.54 | $90.55 | $87.65 | $89.78 | $89.78 | 894,250 |
| 2020-08-25 | $86.85 | $88.20 | $86.68 | $88.14 | $88.14 | 485,846 |
| 2020-08-24 | $87.84 | $88.03 | $86.35 | $87.10 | $87.10 | 516,869 |
| 2020-08-21 | $87.92 | $87.92 | $86.74 | $87.36 | $87.36 | 1,039,734 |
| 2020-08-20 | $88.40 | $88.43 | $87.61 | $88.03 | $88.03 | 440,277 |
| 2020-08-19 | $89.84 | $90.36 | $88.46 | $88.54 | $88.54 | 784,302 |
| 2020-08-18 | $88.82 | $90.53 | $88.69 | $89.85 | $89.85 | 839,882 |
| 2020-08-17 | $88.00 | $88.92 | $87.85 | $88.22 | $88.22 | 545,047 |
| 2020-08-14 | $87.72 | $88.01 | $86.86 | $87.48 | $87.48 | 551,137 |
| 2020-08-13 | $86.00 | $89.15 | $85.92 | $88.06 | $88.06 | 711,286 |
| 2020-08-12 | $85.23 | $86.83 | $85.13 | $85.92 | $85.92 | 461,220 |
| 2020-08-11 | $86.00 | $86.68 | $84.64 | $84.80 | $84.80 | 577,944 |
| 2020-08-10 | $86.57 | $86.96 | $84.81 | $85.90 | $85.90 | 417,151 |
| 2020-08-07 | $88.00 | $88.61 | $86.03 | $86.94 | $86.94 | 533,659 |
| 2020-08-06 | $87.95 | $88.73 | $87.05 | $88.59 | $88.59 | 542,051 |
| 2020-08-05 | $87.00 | $88.85 | $87.00 | $87.88 | $87.88 | 481,775 |
| 2020-08-04 | $86.37 | $86.96 | $85.37 | $86.60 | $86.60 | 562,826 |
| 2020-08-03 | $85.98 | $86.99 | $85.77 | $86.35 | $86.35 | 693,299 |
| 2020-07-31 | $88.00 | $88.80 | $83.74 | $85.56 | $85.56 | 994,132 |
| 2020-07-30 | $86.48 | $86.79 | $82.12 | $85.58 | $85.58 | 1,270,134 |
| 2020-07-29 | $83.00 | $84.73 | $83.00 | $84.03 | $84.03 | 608,609 |
| 2020-07-28 | $84.00 | $84.10 | $82.09 | $82.25 | $82.25 | 610,050 |
| 2020-07-27 | $83.00 | $83.56 | $81.01 | $83.14 | $83.14 | 623,809 |
| 2020-07-24 | $82.60 | $83.09 | $80.74 | $81.46 | $81.46 | 702,043 |
| 2020-07-23 | $83.51 | $85.43 | $82.87 | $83.61 | $83.61 | 624,466 |
| 2020-07-22 | $84.16 | $84.59 | $83.51 | $83.83 | $83.83 | 408,043 |
| 2020-07-21 | $84.91 | $85.06 | $83.00 | $83.15 | $83.15 | 616,259 |
| 2020-07-20 | $81.08 | $83.24 | $81.06 | $83.03 | $83.03 | 570,261 |
| 2020-07-17 | $81.02 | $81.32 | $79.99 | $80.75 | $80.75 | 768,347 |
| 2020-07-16 | $82.65 | $82.65 | $79.31 | $80.36 | $80.36 | 1,066,182 |
| 2020-07-15 | $79.78 | $80.92 | $78.83 | $80.28 | $80.28 | 568,519 |
| 2020-07-14 | $77.98 | $78.60 | $76.15 | $78.41 | $78.41 | 1,226,597 |
| 2020-07-13 | $83.38 | $83.47 | $78.17 | $78.23 | $78.23 | 782,836 |
| 2020-07-10 | $85.00 | $85.24 | $82.59 | $82.89 | $82.89 | 782,226 |
| 2020-07-09 | $82.00 | $86.03 | $81.30 | $85.00 | $85.00 | 1,678,417 |
| 2020-07-08 | $77.10 | $78.56 | $76.76 | $78.50 | $78.50 | 625,229 |
| 2020-07-07 | $78.30 | $79.10 | $76.42 | $76.59 | $76.59 | 744,723 |
| 2020-07-06 | $79.52 | $80.32 | $78.65 | $79.08 | $79.08 | 691,616 |
| 2020-07-02 | $79.51 | $80.23 | $78.07 | $78.27 | $78.27 | 710,871 |
| 2020-07-01 | $77.93 | $79.75 | $77.36 | $78.44 | $78.44 | 801,121 |
| 2020-06-30 | $76.57 | $78.23 | $75.74 | $77.79 | $77.79 | 975,037 |
| 2020-06-29 | $76.09 | $77.03 | $74.18 | $76.44 | $76.44 | 683,352 |
| 2020-06-26 | $77.10 | $77.44 | $75.46 | $75.53 | $75.53 | 1,006,732 |
| 2020-06-25 | $76.40 | $77.38 | $75.65 | $77.36 | $77.36 | 625,722 |
| 2020-06-24 | $79.16 | $79.67 | $76.84 | $76.92 | $76.92 | 566,828 |
| 2020-06-23 | $79.79 | $81.71 | $79.45 | $79.57 | $79.57 | 617,799 |
| 2020-06-22 | $78.32 | $78.96 | $77.22 | $78.93 | $78.93 | 412,593 |
| 2020-06-19 | $80.11 | $80.64 | $77.79 | $78.71 | $78.71 | 880,871 |
| 2020-06-18 | $78.39 | $79.38 | $78.25 | $79.07 | $79.07 | 426,622 |
| 2020-06-17 | $80.00 | $80.31 | $79.07 | $79.17 | $79.17 | 624,526 |
| 2020-06-16 | $79.40 | $80.80 | $78.31 | $79.57 | $79.57 | 692,975 |
| 2020-06-15 | $73.56 | $77.46 | $73.41 | $77.26 | $77.26 | 503,844 |
| 2020-06-12 | $75.04 | $76.66 | $73.30 | $75.16 | $75.16 | 1,127,801 |
| 2020-06-11 | $78.81 | $78.81 | $72.27 | $72.62 | $72.62 | 1,009,826 |
| 2020-06-10 | $82.12 | $83.06 | $80.91 | $81.21 | $81.21 | 720,094 |
| 2020-06-09 | $82.76 | $82.76 | $81.44 | $81.54 | $81.54 | 859,507 |
| 2020-06-08 | $84.14 | $84.36 | $82.51 | $83.42 | $83.42 | 1,040,696 |
| 2020-06-05 | $81.80 | $84.49 | $81.04 | $83.74 | $83.74 | 696,613 |
| 2020-06-04 | $80.10 | $80.97 | $79.67 | $80.26 | $80.26 | 576,395 |
| 2020-06-03 | $79.56 | $81.03 | $79.11 | $80.94 | $80.94 | 488,440 |
| 2020-06-02 | $79.34 | $80.35 | $78.13 | $79.50 | $79.50 | 614,990 |
| 2020-06-01 | $76.56 | $79.44 | $76.26 | $79.08 | $79.08 | 820,469 |
| 2020-05-29 | $74.88 | $76.57 | $74.12 | $76.38 | $76.38 | 920,551 |
| 2020-05-28 | $75.62 | $76.62 | $74.77 | $74.90 | $74.90 | 684,091 |
| 2020-05-27 | $74.90 | $75.04 | $72.01 | $74.94 | $74.94 | 661,992 |
| 2020-05-26 | $71.35 | $73.65 | $70.61 | $73.32 | $73.32 | 907,611 |
| 2020-05-22 | $70.16 | $70.52 | $69.09 | $70.21 | $70.21 | 362,838 |
| 2020-05-21 | $70.39 | $71.08 | $69.66 | $69.89 | $69.89 | 453,417 |
| 2020-05-20 | $69.51 | $71.51 | $69.51 | $70.43 | $70.43 | 468,166 |
| 2020-05-19 | $69.00 | $70.42 | $68.58 | $68.91 | $68.91 | 632,235 |
| 2020-05-18 | $66.58 | $69.42 | $66.58 | $68.97 | $68.97 | 820,864 |
| 2020-05-15 | $64.65 | $65.69 | $64.10 | $65.00 | $65.00 | 373,615 |
| 2020-05-14 | $62.06 | $65.21 | $60.98 | $64.96 | $64.96 | 735,783 |
| 2020-05-13 | $68.01 | $68.39 | $62.46 | $63.29 | $63.29 | 1,013,237 |
| 2020-05-12 | $71.97 | $72.66 | $68.34 | $68.51 | $68.51 | 684,349 |
| 2020-05-11 | $71.23 | $72.82 | $70.66 | $72.22 | $72.22 | 1,187,660 |
| 2020-05-08 | $71.72 | $72.26 | $70.60 | $71.55 | $71.55 | 647,117 |
| 2020-05-07 | $71.25 | $72.35 | $70.66 | $70.86 | $70.86 | 873,076 |
| 2020-05-06 | $71.21 | $71.54 | $69.77 | $70.41 | $70.41 | 812,298 |
| 2020-05-05 | $68.54 | $70.70 | $67.04 | $70.32 | $70.32 | 961,732 |
| 2020-05-04 | $64.98 | $67.47 | $64.36 | $67.19 | $67.19 | 859,104 |
| 2020-05-01 | $68.22 | $69.16 | $65.69 | $66.38 | $66.38 | 1,017,516 |
| 2020-04-30 | $70.11 | $71.28 | $64.50 | $69.25 | $69.25 | 2,280,220 |
| 2020-04-29 | $68.00 | $70.56 | $67.36 | $69.96 | $69.96 | 1,552,990 |
| 2020-04-28 | $67.49 | $68.24 | $66.11 | $66.37 | $66.37 | 1,070,606 |
| 2020-04-27 | $65.77 | $66.69 | $65.42 | $66.28 | $66.28 | 468,824 |
| 2020-04-24 | $64.76 | $65.32 | $63.84 | $65.00 | $65.00 | 596,542 |
| 2020-04-23 | $64.82 | $66.51 | $64.17 | $64.33 | $64.33 | 792,660 |
| 2020-04-22 | $64.52 | $65.13 | $63.01 | $64.77 | $64.77 | 482,325 |
| 2020-04-21 | $65.56 | $66.27 | $62.72 | $62.97 | $62.97 | 515,087 |
| 2020-04-20 | $64.89 | $67.88 | $64.66 | $66.99 | $66.99 | 532,229 |
| 2020-04-17 | $66.81 | $68.69 | $66.25 | $66.66 | $66.66 | 768,462 |
| 2020-04-16 | $64.57 | $65.98 | $63.64 | $65.70 | $65.70 | 1,205,250 |
| 2020-04-15 | $62.28 | $64.95 | $61.86 | $64.47 | $64.47 | 1,382,824 |
| 2020-04-14 | $63.39 | $65.01 | $63.39 | $64.50 | $64.50 | 588,569 |
| 2020-04-13 | $63.48 | $63.48 | $61.53 | $62.35 | $62.35 | 375,227 |
| 2020-04-09 | $63.77 | $65.28 | $62.49 | $63.94 | $63.94 | 884,020 |
| 2020-04-08 | $60.38 | $62.92 | $59.33 | $62.45 | $62.45 | 571,489 |
| 2020-04-07 | $62.39 | $62.59 | $58.88 | $59.31 | $59.31 | 834,656 |
| 2020-04-06 | $58.02 | $60.17 | $57.68 | $59.59 | $59.59 | 946,767 |
| 2020-04-03 | $54.68 | $56.52 | $54.50 | $55.00 | $55.00 | 744,800 |
| 2020-04-02 | $55.56 | $56.34 | $52.96 | $54.88 | $54.88 | 1,216,125 |
| 2020-04-01 | $58.62 | $60.21 | $55.52 | $56.30 | $56.30 | 1,506,923 |
| 2020-03-31 | $59.46 | $62.38 | $58.56 | $61.21 | $61.21 | 1,779,219 |
| 2020-03-30 | $59.24 | $62.46 | $58.19 | $59.27 | $59.27 | 840,442 |
| 2020-03-27 | $58.94 | $60.11 | $54.65 | $59.01 | $59.01 | 1,002,388 |
| 2020-03-26 | $60.14 | $62.72 | $58.85 | $60.97 | $60.97 | 1,502,627 |
| 2020-03-25 | $54.76 | $61.00 | $52.65 | $58.77 | $58.77 | 1,691,837 |
| 2020-03-24 | $51.14 | $54.66 | $50.01 | $53.79 | $53.79 | 1,849,986 |
| 2020-03-23 | $47.90 | $49.36 | $45.36 | $48.74 | $48.74 | 1,408,732 |
| 2020-03-20 | $50.43 | $52.76 | $48.27 | $48.45 | $48.45 | 1,458,079 |
| 2020-03-19 | $47.96 | $50.72 | $43.90 | $50.39 | $50.39 | 2,326,427 |
| 2020-03-18 | $49.11 | $50.50 | $45.84 | $49.06 | $49.06 | 2,066,944 |
| 2020-03-17 | $53.61 | $54.15 | $49.16 | $52.14 | $52.14 | 2,016,902 |
| 2020-03-16 | $50.31 | $53.58 | $46.94 | $52.87 | $52.87 | 2,098,094 |
| 2020-03-13 | $56.32 | $57.00 | $52.15 | $56.37 | $56.37 | 1,524,303 |
| 2020-03-12 | $55.42 | $56.58 | $53.35 | $54.17 | $54.17 | 2,104,104 |
| 2020-03-11 | $59.49 | $61.09 | $57.83 | $59.70 | $59.70 | 2,194,172 |
| 2020-03-10 | $62.13 | $63.00 | $58.00 | $60.90 | $60.90 | 1,726,999 |
| 2020-03-09 | $61.30 | $61.93 | $58.00 | $60.29 | $60.29 | 2,298,894 |
| 2020-03-06 | $67.30 | $68.18 | $65.29 | $66.52 | $66.52 | 1,349,677 |
| 2020-03-05 | $68.54 | $70.18 | $67.78 | $69.43 | $69.43 | 1,310,115 |
| 2020-03-04 | $71.42 | $72.42 | $69.56 | $70.82 | $70.82 | 1,660,256 |
| 2020-03-03 | $74.93 | $76.02 | $69.57 | $70.05 | $70.05 | 1,573,850 |
| 2020-03-02 | $76.33 | $76.72 | $72.91 | $74.68 | $74.68 | 1,644,018 |
| 2020-02-28 | $72.88 | $76.19 | $72.82 | $75.55 | $75.55 | 1,309,434 |
| 2020-02-27 | $77.93 | $79.09 | $75.19 | $76.03 | $76.03 | 1,050,746 |
| 2020-02-26 | $81.72 | $83.29 | $79.87 | $80.43 | $80.43 | 743,004 |
| 2020-02-25 | $86.18 | $86.31 | $80.10 | $81.32 | $81.32 | 1,128,039 |
| 2020-02-24 | $84.80 | $86.10 | $83.38 | $85.65 | $85.65 | 816,656 |
| 2020-02-21 | $88.36 | $88.72 | $87.18 | $88.62 | $88.62 | 702,830 |
| 2020-02-20 | $88.31 | $89.07 | $87.24 | $88.38 | $88.38 | 420,790 |
| 2020-02-19 | $87.99 | $88.56 | $87.46 | $88.45 | $88.45 | 416,531 |
| 2020-02-18 | $87.28 | $87.61 | $86.52 | $87.36 | $87.36 | 510,930 |
| 2020-02-14 | $86.89 | $87.74 | $86.62 | $87.35 | $87.35 | 362,528 |
| 2020-02-13 | $86.44 | $87.68 | $86.44 | $86.94 | $86.94 | 468,060 |
| 2020-02-12 | $86.42 | $87.27 | $85.97 | $87.22 | $87.22 | 414,076 |
| 2020-02-11 | $86.54 | $86.69 | $85.12 | $86.08 | $86.08 | 380,493 |
| 2020-02-10 | $83.66 | $85.71 | $83.50 | $85.66 | $85.66 | 537,083 |
| 2020-02-07 | $85.54 | $85.57 | $83.94 | $84.03 | $84.03 | 529,375 |
| 2020-02-06 | $86.44 | $86.79 | $85.66 | $85.82 | $85.82 | 409,283 |
| 2020-02-05 | $88.04 | $88.04 | $85.92 | $86.38 | $86.38 | 381,181 |
| 2020-02-04 | $85.90 | $87.25 | $85.43 | $87.11 | $87.11 | 459,987 |
| 2020-02-03 | $83.13 | $85.24 | $82.96 | $84.91 | $84.91 | 578,693 |
| 2020-01-31 | $84.71 | $85.16 | $82.66 | $83.12 | $83.12 | 926,685 |
| 2020-01-30 | $84.15 | $84.88 | $83.26 | $84.79 | $84.79 | 589,823 |
| 2020-01-29 | $84.62 | $85.42 | $82.95 | $83.43 | $83.43 | 553,961 |
| 2020-01-28 | $84.73 | $85.89 | $84.13 | $84.41 | $84.41 | 1,120,984 |
| 2020-01-27 | $84.25 | $84.74 | $83.05 | $84.20 | $84.20 | 1,000,507 |
| 2020-01-24 | $85.59 | $88.35 | $85.25 | $86.05 | $86.05 | 1,538,227 |
| 2020-01-23 | $85.51 | $88.86 | $82.88 | $85.07 | $85.07 | 3,297,932 |
| 2020-01-22 | $79.39 | $80.76 | $79.09 | $79.95 | $79.95 | 1,099,604 |
| 2020-01-21 | $79.90 | $80.34 | $78.69 | $78.87 | $78.87 | 881,430 |
| 2020-01-17 | $81.07 | $81.99 | $79.59 | $80.14 | $80.14 | 708,033 |
| 2020-01-16 | $79.86 | $81.12 | $79.73 | $80.82 | $80.82 | 817,785 |
| 2020-01-15 | $78.04 | $79.57 | $78.04 | $79.17 | $79.17 | 1,278,947 |
| 2020-01-14 | $77.11 | $78.14 | $76.75 | $77.97 | $77.97 | 651,480 |
| 2020-01-13 | $76.74 | $77.28 | $76.58 | $77.22 | $77.22 | 517,220 |
| 2020-01-10 | $77.53 | $77.87 | $76.47 | $76.75 | $76.75 | 397,369 |
| 2020-01-09 | $77.87 | $78.19 | $76.88 | $77.33 | $77.33 | 538,585 |
| 2020-01-08 | $75.99 | $77.49 | $75.56 | $76.98 | $76.98 | 742,997 |
| 2020-01-07 | $76.13 | $76.98 | $75.62 | $75.92 | $75.92 | 400,188 |
| 2020-01-06 | $74.76 | $76.31 | $74.61 | $76.27 | $76.27 | 380,525 |
| 2020-01-03 | $75.34 | $75.77 | $74.88 | $75.43 | $75.43 | 311,155 |
| 2020-01-02 | $75.43 | $76.90 | $74.98 | $76.37 | $76.37 | 538,683 |
| 2019-12-31 | $74.95 | $75.44 | $74.73 | $74.89 | $74.89 | 437,841 |
| 2019-12-30 | $75.83 | $75.90 | $74.60 | $75.29 | $75.29 | 306,531 |
| 2019-12-27 | $75.98 | $75.98 | $75.06 | $75.78 | $75.78 | 436,296 |
| 2019-12-26 | $74.43 | $75.68 | $74.43 | $75.61 | $75.61 | 263,238 |
| 2019-12-24 | $74.84 | $75.37 | $74.37 | $74.43 | $74.43 | 142,977 |
| 2019-12-23 | $74.27 | $75.17 | $73.65 | $74.58 | $74.58 | 889,985 |
| 2019-12-20 | $74.67 | $74.71 | $73.91 | $74.14 | $74.14 | 1,577,056 |
| 2019-12-19 | $74.39 | $74.62 | $73.50 | $74.48 | $74.48 | 677,030 |
| 2019-12-18 | $73.67 | $74.58 | $73.33 | $74.06 | $74.06 | 502,034 |
| 2019-12-17 | $74.43 | $74.51 | $73.61 | $73.77 | $73.77 | 524,447 |
| 2019-12-16 | $74.99 | $75.59 | $74.29 | $74.38 | $74.38 | 1,098,982 |
| 2019-12-13 | $73.53 | $74.95 | $73.15 | $74.63 | $74.63 | 585,312 |
| 2019-12-12 | $73.73 | $74.34 | $72.86 | $73.44 | $73.44 | 601,218 |
| 2019-12-11 | $74.78 | $74.85 | $73.81 | $73.93 | $73.93 | 426,753 |
| 2019-12-10 | $75.81 | $76.21 | $74.69 | $74.90 | $74.90 | 393,679 |
| 2019-12-09 | $75.69 | $76.76 | $75.53 | $76.09 | $76.09 | 561,203 |
| 2019-12-06 | $76.83 | $76.83 | $75.70 | $75.71 | $75.71 | 363,722 |
| 2019-12-05 | $75.43 | $75.77 | $74.76 | $75.76 | $75.76 | 463,004 |
| 2019-12-04 | $76.07 | $76.40 | $75.02 | $75.02 | $75.02 | 685,352 |
| 2019-12-03 | $74.96 | $75.93 | $74.11 | $75.76 | $75.76 | 912,179 |
| 2019-12-02 | $76.51 | $77.27 | $75.69 | $75.92 | $75.92 | 613,982 |
| 2019-11-29 | $77.14 | $77.85 | $76.58 | $76.60 | $76.60 | 367,427 |
| 2019-11-27 | $75.20 | $77.11 | $74.93 | $77.09 | $77.09 | 819,920 |
| 2019-11-26 | $74.79 | $75.57 | $74.38 | $75.48 | $75.48 | 691,261 |
| 2019-11-25 | $75.50 | $75.88 | $74.55 | $74.65 | $74.65 | 878,108 |
| 2019-11-22 | $75.15 | $75.47 | $74.98 | $75.14 | $75.14 | 998,193 |
| 2019-11-21 | $75.20 | $75.70 | $74.28 | $75.08 | $75.08 | 583,978 |
| 2019-11-20 | $73.25 | $75.07 | $73.25 | $74.93 | $74.93 | 1,185,341 |
| 2019-11-19 | $73.29 | $74.06 | $71.42 | $73.50 | $73.50 | 519,312 |
| 2019-11-18 | $73.39 | $73.77 | $72.00 | $72.81 | $72.81 | 957,848 |
| 2019-11-15 | $74.04 | $74.31 | $73.24 | $74.09 | $74.09 | 1,355,284 |
| 2019-11-14 | $74.28 | $74.61 | $73.10 | $73.64 | $73.64 | 598,706 |
| 2019-11-13 | $72.74 | $74.56 | $72.69 | $74.19 | $74.19 | 810,305 |
| 2019-11-12 | $73.28 | $73.75 | $72.83 | $73.27 | $73.27 | 503,050 |
| 2019-11-11 | $72.64 | $73.70 | $72.64 | $73.18 | $73.18 | 314,886 |
| 2019-11-08 | $72.52 | $73.58 | $71.89 | $73.23 | $73.23 | 555,295 |
| 2019-11-07 | $72.22 | $73.52 | $71.98 | $72.80 | $72.80 | 930,913 |
| 2019-11-06 | $72.91 | $72.92 | $71.66 | $71.77 | $71.77 | 1,110,966 |
| 2019-11-05 | $71.23 | $73.20 | $71.14 | $73.17 | $73.17 | 1,616,102 |
| 2019-11-04 | $70.25 | $71.21 | $70.14 | $70.76 | $70.76 | 1,040,321 |
| 2019-11-01 | $67.35 | $69.64 | $67.24 | $69.60 | $69.60 | 958,705 |
| 2019-10-31 | $66.63 | $67.25 | $66.36 | $66.91 | $66.91 | 851,240 |
| 2019-10-30 | $64.88 | $66.97 | $64.01 | $66.82 | $66.82 | 1,301,699 |
| 2019-10-29 | $67.40 | $67.40 | $63.44 | $64.21 | $64.21 | 3,076,916 |
| 2019-10-28 | $67.93 | $68.74 | $67.02 | $67.41 | $67.41 | 1,412,074 |
| 2019-10-25 | $69.46 | $69.89 | $67.59 | $67.75 | $67.75 | 1,481,244 |
| 2019-10-24 | $77.00 | $77.75 | $68.75 | $69.95 | $69.95 | 4,613,397 |
| 2019-10-23 | $66.09 | $67.19 | $65.46 | $66.89 | $66.89 | 1,021,836 |
| 2019-10-22 | $66.23 | $67.16 | $65.52 | $65.94 | $65.94 | 849,614 |
| 2019-10-21 | $64.63 | $66.55 | $64.20 | $66.12 | $66.12 | 1,597,701 |
| 2019-10-18 | $64.31 | $65.19 | $63.21 | $64.38 | $64.38 | 1,365,126 |
| 2019-10-17 | $64.88 | $65.65 | $64.30 | $64.45 | $64.45 | 853,388 |
| 2019-10-16 | $64.10 | $64.79 | $63.41 | $64.73 | $64.73 | 806,294 |
| 2019-10-15 | $65.92 | $66.04 | $64.98 | $65.00 | $65.00 | 690,837 |
| 2019-10-14 | $64.49 | $65.85 | $64.04 | $65.43 | $65.43 | 1,112,023 |
| 2019-10-11 | $64.38 | $65.89 | $64.03 | $64.46 | $64.46 | 1,529,463 |
| 2019-10-10 | $62.85 | $63.99 | $62.19 | $62.99 | $62.99 | 1,519,141 |
| 2019-10-09 | $63.56 | $64.21 | $63.19 | $63.23 | $63.23 | 674,229 |
| 2019-10-08 | $63.75 | $64.07 | $62.40 | $62.71 | $62.71 | 1,105,391 |
| 2019-10-07 | $65.59 | $65.61 | $64.50 | $64.55 | $64.55 | 549,211 |
| 2019-10-04 | $65.73 | $66.30 | $64.83 | $65.65 | $65.65 | 571,566 |
| 2019-10-03 | $64.25 | $65.85 | $63.52 | $65.22 | $65.22 | 639,833 |
| 2019-10-02 | $65.09 | $65.23 | $63.65 | $64.48 | $64.48 | 952,031 |
| 2019-10-01 | $68.69 | $69.43 | $65.68 | $66.04 | $66.04 | 689,969 |
| 2019-09-30 | $67.41 | $68.60 | $66.90 | $68.18 | $68.18 | 610,109 |
| 2019-09-27 | $67.79 | $68.37 | $66.60 | $67.39 | $67.39 | 682,049 |
| 2019-09-26 | $67.16 | $67.77 | $66.35 | $67.36 | $67.36 | 828,189 |
| 2019-09-25 | $66.15 | $67.18 | $65.31 | $66.98 | $66.98 | 660,609 |
| 2019-09-24 | $67.83 | $68.04 | $66.14 | $66.40 | $66.40 | 572,783 |
| 2019-09-23 | $67.66 | $67.78 | $66.29 | $67.51 | $67.51 | 992,046 |
| 2019-09-20 | $67.76 | $68.34 | $67.46 | $67.72 | $67.72 | 1,445,467 |
| 2019-09-19 | $67.28 | $67.75 | $66.96 | $67.58 | $67.58 | 663,959 |
| 2019-09-18 | $67.13 | $67.45 | $65.96 | $67.00 | $67.00 | 724,245 |
| 2019-09-17 | $67.29 | $67.53 | $66.27 | $67.46 | $67.46 | 505,885 |
| 2019-09-16 | $66.22 | $67.58 | $65.89 | $67.25 | $67.25 | 479,895 |
| 2019-09-13 | $66.72 | $68.15 | $66.36 | $66.55 | $66.55 | 809,007 |
| 2019-09-12 | $67.32 | $67.40 | $66.12 | $66.40 | $66.40 | 1,323,764 |
| 2019-09-11 | $67.29 | $68.00 | $66.63 | $66.74 | $66.74 | 871,868 |
| 2019-09-10 | $67.89 | $67.89 | $66.34 | $67.01 | $67.01 | 1,080,376 |
| 2019-09-09 | $67.70 | $68.18 | $67.03 | $68.15 | $68.15 | 1,184,141 |
| 2019-09-06 | $66.92 | $67.69 | $66.26 | $67.13 | $67.13 | 729,047 |
| 2019-09-05 | $65.54 | $67.18 | $65.05 | $66.94 | $66.94 | 891,435 |
| 2019-09-04 | $64.55 | $64.65 | $63.65 | $64.22 | $64.22 | 956,975 |
| 2019-09-03 | $64.90 | $65.41 | $62.81 | $63.51 | $63.51 | 1,344,869 |
| 2019-08-30 | $66.23 | $66.77 | $65.02 | $65.47 | $65.47 | 706,563 |
| 2019-08-29 | $65.93 | $66.21 | $65.41 | $65.67 | $65.67 | 860,664 |
| 2019-08-28 | $63.45 | $65.07 | $62.75 | $64.93 | $64.93 | 799,718 |
| 2019-08-27 | $66.06 | $66.09 | $64.70 | $64.92 | $64.92 | 1,026,248 |
| 2019-08-26 | $66.18 | $66.24 | $64.96 | $65.26 | $65.26 | 1,148,521 |
| 2019-08-23 | $66.99 | $67.99 | $65.03 | $65.12 | $65.12 | 1,103,612 |
| 2019-08-22 | $69.39 | $69.39 | $66.90 | $67.37 | $67.37 | 1,154,376 |
| 2019-08-21 | $67.52 | $68.47 | $66.57 | $67.92 | $67.92 | 1,551,856 |
| 2019-08-20 | $66.64 | $66.84 | $66.01 | $66.61 | $66.61 | 1,195,297 |
| 2019-08-19 | $66.53 | $67.13 | $65.81 | $66.89 | $66.89 | 1,710,626 |
| 2019-08-16 | $64.48 | $65.46 | $64.27 | $65.38 | $65.38 | 834,016 |
| 2019-08-15 | $64.03 | $64.23 | $62.42 | $63.71 | $63.71 | 1,344,676 |
| 2019-08-14 | $64.52 | $64.52 | $62.05 | $63.93 | $63.93 | 1,312,377 |
| 2019-08-13 | $64.43 | $66.47 | $64.43 | $65.80 | $65.80 | 904,386 |
| 2019-08-12 | $65.98 | $65.98 | $64.32 | $64.65 | $64.65 | 967,593 |
| 2019-08-09 | $66.46 | $67.30 | $65.84 | $66.48 | $66.48 | 997,586 |
| 2019-08-08 | $65.76 | $67.01 | $65.30 | $66.96 | $66.96 | 1,414,168 |
| 2019-08-07 | $64.06 | $65.37 | $64.02 | $65.08 | $65.08 | 1,514,614 |
| 2019-08-06 | $65.77 | $66.23 | $64.81 | $65.53 | $65.53 | 1,879,660 |
| 2019-08-05 | $66.35 | $66.41 | $64.26 | $64.83 | $64.83 | 2,009,230 |
| 2019-08-02 | $67.45 | $68.01 | $66.55 | $67.27 | $67.27 | 1,602,249 |
| 2019-08-01 | $67.58 | $68.52 | $67.38 | $67.81 | $67.81 | 2,232,673 |
| 2019-07-31 | $69.14 | $69.42 | $66.73 | $67.78 | $67.78 | 3,599,548 |
| 2019-07-30 | $69.98 | $70.41 | $68.58 | $69.06 | $69.06 | 1,600,406 |
| 2019-07-29 | $73.06 | $73.26 | $69.92 | $70.47 | $70.47 | 2,004,172 |
| 2019-07-26 | $73.43 | $74.57 | $72.56 | $73.36 | $73.36 | 2,001,803 |
| 2019-07-25 | $77.26 | $77.75 | $72.87 | $72.90 | $72.90 | 10,353,603 |
| 2019-07-24 | $90.07 | $92.47 | $90.07 | $91.60 | $91.60 | 1,723,530 |
| 2019-07-23 | $90.00 | $90.73 | $89.10 | $90.60 | $90.60 | 762,876 |
| 2019-07-22 | $88.55 | $90.01 | $87.69 | $89.71 | $89.71 | 1,668,742 |
| 2019-07-19 | $88.80 | $89.38 | $87.98 | $87.99 | $87.99 | 1,475,203 |
| 2019-07-18 | $89.51 | $89.55 | $88.39 | $88.48 | $88.48 | 563,299 |
| 2019-07-17 | $89.34 | $90.32 | $88.94 | $89.63 | $89.63 | 701,390 |
| 2019-07-16 | $90.40 | $90.47 | $89.34 | $89.50 | $89.50 | 540,814 |
| 2019-07-15 | $91.44 | $91.65 | $89.96 | $90.42 | $90.42 | 691,512 |
| 2019-07-12 | $90.61 | $91.19 | $89.59 | $91.07 | $91.07 | 693,160 |
| 2019-07-11 | $90.91 | $91.56 | $89.84 | $90.18 | $90.18 | 887,796 |
| 2019-07-10 | $90.16 | $92.21 | $90.13 | $91.06 | $91.06 | 878,503 |
| 2019-07-09 | $90.47 | $90.90 | $88.25 | $89.57 | $89.57 | 1,495,802 |
| 2019-07-08 | $92.07 | $92.52 | $90.16 | $90.77 | $90.77 | 1,003,520 |
| 2019-07-05 | $91.94 | $93.34 | $91.04 | $92.83 | $92.83 | 529,955 |
| 2019-07-03 | $91.37 | $93.05 | $90.64 | $92.97 | $92.97 | 436,303 |
| 2019-07-02 | $90.50 | $91.14 | $90.00 | $90.97 | $90.97 | 544,723 |
| 2019-07-01 | $91.40 | $91.40 | $90.06 | $90.67 | $90.67 | 642,361 |
| 2019-06-28 | $88.33 | $89.80 | $87.53 | $89.76 | $89.76 | 1,555,632 |
| 2019-06-27 | $87.73 | $88.74 | $87.21 | $87.71 | $87.71 | 749,828 |
| 2019-06-26 | $86.63 | $87.56 | $86.11 | $87.25 | $87.25 | 812,611 |
| 2019-06-25 | $89.13 | $89.33 | $85.86 | $86.06 | $86.06 | 930,491 |
| 2019-06-24 | $89.33 | $89.54 | $88.62 | $88.70 | $88.70 | 762,327 |
| 2019-06-21 | $89.03 | $89.67 | $88.19 | $88.85 | $88.85 | 2,022,847 |
| 2019-06-20 | $89.24 | $89.94 | $88.69 | $89.49 | $89.49 | 1,309,216 |
| 2019-06-19 | $86.90 | $87.99 | $86.39 | $87.96 | $87.96 | 493,685 |
| 2019-06-18 | $85.31 | $86.89 | $84.50 | $86.55 | $86.55 | 624,549 |
| 2019-06-17 | $83.98 | $85.23 | $83.92 | $84.46 | $84.46 | 580,753 |
| 2019-06-14 | $85.96 | $85.96 | $83.42 | $83.90 | $83.90 | 1,008,451 |
| 2019-06-13 | $87.69 | $87.69 | $85.89 | $86.32 | $86.32 | 614,206 |
| 2019-06-12 | $88.26 | $88.50 | $86.87 | $87.47 | $87.47 | 818,536 |
| 2019-06-11 | $91.76 | $91.95 | $88.22 | $88.32 | $88.32 | 1,385,464 |
| 2019-06-10 | $89.59 | $91.67 | $88.84 | $90.77 | $90.77 | 1,123,456 |
| 2019-06-07 | $87.79 | $89.43 | $87.20 | $88.76 | $88.76 | 872,930 |
| 2019-06-06 | $85.70 | $87.37 | $85.00 | $87.14 | $87.14 | 1,139,631 |
| 2019-06-05 | $85.16 | $86.07 | $83.69 | $85.99 | $85.99 | 620,296 |
| 2019-06-04 | $81.95 | $84.33 | $81.43 | $84.26 | $84.26 | 776,663 |
| 2019-06-03 | $84.27 | $84.62 | $80.46 | $80.86 | $80.86 | 1,287,254 |
| 2019-05-31 | $84.05 | $84.80 | $83.43 | $84.06 | $84.06 | 816,955 |
| 2019-05-30 | $84.98 | $85.67 | $84.79 | $85.44 | $85.44 | 426,804 |
| 2019-05-29 | $85.97 | $86.04 | $84.45 | $84.63 | $84.63 | 630,082 |
| 2019-05-28 | $85.74 | $87.19 | $85.41 | $86.40 | $86.40 | 1,397,051 |
| 2019-05-24 | $84.55 | $85.95 | $84.55 | $85.44 | $85.44 | 738,087 |
| 2019-05-23 | $84.83 | $85.72 | $84.45 | $84.77 | $84.77 | 1,145,368 |
| 2019-05-22 | $84.82 | $86.86 | $84.82 | $86.52 | $86.52 | 598,936 |
| 2019-05-21 | $84.87 | $85.78 | $84.50 | $85.33 | $85.33 | 1,375,313 |
| 2019-05-20 | $85.64 | $86.01 | $83.39 | $83.85 | $83.85 | 836,580 |
| 2019-05-17 | $87.81 | $88.70 | $86.76 | $86.84 | $86.84 | 579,993 |
| 2019-05-16 | $87.24 | $90.24 | $87.06 | $88.55 | $88.55 | 787,548 |
| 2019-05-15 | $84.68 | $87.53 | $84.05 | $87.07 | $87.07 | 768,465 |
| 2019-05-14 | $84.62 | $86.12 | $84.35 | $85.46 | $85.46 | 502,645 |
| 2019-05-13 | $85.25 | $86.13 | $83.60 | $83.93 | $83.93 | 806,055 |
| 2019-05-10 | $86.12 | $87.91 | $84.95 | $87.56 | $87.56 | 1,283,124 |
| 2019-05-09 | $85.25 | $86.90 | $84.11 | $86.33 | $86.33 | 1,514,646 |
| 2019-05-08 | $86.07 | $87.58 | $86.07 | $86.48 | $86.48 | 892,077 |
| 2019-05-07 | $87.08 | $87.60 | $85.19 | $86.37 | $86.37 | 1,265,804 |
| 2019-05-06 | $86.20 | $88.65 | $85.94 | $88.29 | $88.29 | 750,470 |
| 2019-05-03 | $88.45 | $89.24 | $88.05 | $88.42 | $88.42 | 1,014,456 |
| 2019-05-02 | $87.91 | $88.38 | $86.72 | $87.87 | $87.87 | 1,628,779 |
| 2019-05-01 | $90.74 | $90.74 | $87.64 | $87.93 | $87.93 | 2,508,409 |
| 2019-04-30 | $90.70 | $91.54 | $89.86 | $90.47 | $90.47 | 1,081,793 |
| 2019-04-29 | $92.18 | $93.24 | $90.55 | $90.99 | $90.99 | 1,381,227 |
| 2019-04-26 | $91.00 | $92.44 | $90.72 | $92.18 | $92.18 | 1,569,462 |
| 2019-04-25 | $92.00 | $93.04 | $89.77 | $90.83 | $90.83 | 6,236,067 |
| 2019-04-24 | $100.56 | $102.47 | $100.22 | $101.89 | $101.89 | 1,533,307 |
| 2019-04-23 | $99.91 | $101.54 | $99.39 | $100.82 | $100.82 | 1,196,926 |
| 2019-04-22 | $97.19 | $99.74 | $97.19 | $99.48 | $99.48 | 1,190,332 |
| 2019-04-18 | $96.52 | $97.66 | $95.64 | $97.60 | $97.60 | 1,043,357 |
| 2019-04-17 | $98.11 | $98.11 | $95.86 | $96.23 | $96.23 | 725,540 |
| 2019-04-16 | $98.47 | $98.47 | $96.91 | $97.33 | $97.33 | 845,189 |
| 2019-04-15 | $98.47 | $99.26 | $97.85 | $97.99 | $97.99 | 703,486 |
| 2019-04-12 | $98.16 | $99.61 | $97.68 | $98.59 | $98.59 | 1,193,303 |
| 2019-04-11 | $95.57 | $97.16 | $95.44 | $97.07 | $97.07 | 837,177 |
| 2019-04-10 | $94.43 | $95.88 | $94.22 | $95.18 | $95.18 | 1,040,405 |
| 2019-04-09 | $93.75 | $94.85 | $93.75 | $94.10 | $94.10 | 1,119,473 |
| 2019-04-08 | $94.29 | $94.39 | $92.87 | $94.27 | $94.27 | 1,049,271 |
| 2019-04-05 | $93.86 | $94.48 | $93.63 | $94.16 | $94.16 | 732,858 |
| 2019-04-04 | $95.40 | $95.48 | $92.39 | $93.69 | $93.69 | 837,698 |
| 2019-04-03 | $95.33 | $96.03 | $94.83 | $95.21 | $95.21 | 951,371 |
| 2019-04-02 | $94.97 | $95.63 | $94.37 | $95.01 | $95.01 | 978,304 |
| 2019-04-01 | $93.20 | $94.98 | $92.70 | $94.96 | $94.96 | 930,316 |
| 2019-03-29 | $91.27 | $92.39 | $90.98 | $92.18 | $92.18 | 867,236 |
| 2019-03-28 | $90.40 | $91.15 | $89.46 | $90.38 | $90.38 | 712,448 |
| 2019-03-27 | $92.84 | $92.84 | $89.28 | $90.04 | $90.04 | 1,411,388 |
| 2019-03-26 | $92.80 | $93.72 | $92.01 | $92.72 | $92.72 | 816,157 |
| 2019-03-25 | $92.73 | $93.43 | $91.85 | $92.01 | $92.01 | 1,130,449 |
| 2019-03-22 | $94.26 | $94.93 | $92.69 | $93.12 | $93.12 | 1,846,971 |
| 2019-03-21 | $92.57 | $94.99 | $92.44 | $94.96 | $94.96 | 735,429 |
| 2019-03-20 | $92.44 | $93.89 | $91.95 | $92.98 | $92.98 | 761,548 |
| 2019-03-19 | $92.41 | $92.82 | $91.35 | $92.60 | $92.60 | 780,839 |
| 2019-03-18 | $91.47 | $92.07 | $90.95 | $91.83 | $91.83 | 996,107 |
| 2019-03-15 | $91.56 | $92.10 | $90.93 | $91.20 | $91.20 | 1,082,697 |
| 2019-03-14 | $91.02 | $91.99 | $90.78 | $91.66 | $91.66 | 1,299,525 |
| 2019-03-13 | $90.71 | $92.29 | $90.45 | $91.26 | $91.26 | 949,398 |
| 2019-03-12 | $90.53 | $90.77 | $89.78 | $90.20 | $90.20 | 1,229,228 |
| 2019-03-11 | $89.00 | $90.73 | $88.17 | $90.42 | $90.42 | 790,251 |
| 2019-03-08 | $88.45 | $88.77 | $87.85 | $88.46 | $88.46 | 1,006,096 |
| 2019-03-07 | $89.83 | $90.45 | $88.98 | $89.64 | $89.64 | 885,346 |
| 2019-03-06 | $90.50 | $91.30 | $89.68 | $89.96 | $89.96 | 842,570 |
| 2019-03-05 | $91.38 | $92.00 | $90.59 | $90.61 | $90.61 | 1,124,771 |
| 2019-03-04 | $94.00 | $94.08 | $90.47 | $91.27 | $91.27 | 1,317,403 |
| 2019-03-01 | $93.73 | $94.02 | $92.61 | $93.62 | $93.62 | 1,182,277 |
| 2019-02-28 | $93.56 | $93.93 | $92.73 | $92.82 | $92.82 | 746,902 |
| 2019-02-27 | $92.75 | $93.79 | $92.38 | $93.53 | $93.53 | 666,016 |
| 2019-02-26 | $93.04 | $93.45 | $92.32 | $93.10 | $93.10 | 715,435 |
| 2019-02-25 | $93.67 | $94.47 | $92.98 | $93.20 | $93.20 | 819,710 |
| 2019-02-22 | $92.24 | $93.00 | $92.00 | $92.98 | $92.98 | 679,008 |
| 2019-02-21 | $91.80 | $92.33 | $90.74 | $91.70 | $91.70 | 825,109 |
| 2019-02-20 | $92.58 | $93.04 | $90.92 | $91.83 | $91.83 | 981,932 |
| 2019-02-19 | $91.28 | $93.30 | $90.99 | $92.62 | $92.62 | 1,443,272 |
| 2019-02-15 | $91.18 | $92.00 | $90.75 | $91.93 | $91.93 | 1,340,108 |
| 2019-02-14 | $89.98 | $91.27 | $89.75 | $90.99 | $90.99 | 1,907,097 |
| 2019-02-13 | $89.66 | $90.70 | $89.25 | $90.35 | $90.35 | 1,262,406 |
| 2019-02-12 | $88.54 | $89.30 | $87.51 | $89.00 | $89.00 | 1,088,769 |
| 2019-02-11 | $87.84 | $88.45 | $87.03 | $87.81 | $87.81 | 1,109,481 |
| 2019-02-08 | $85.53 | $87.31 | $85.44 | $87.26 | $87.26 | 950,333 |
| 2019-02-07 | $86.04 | $86.75 | $85.18 | $86.46 | $86.46 | 779,361 |
| 2019-02-06 | $87.58 | $87.88 | $85.98 | $86.89 | $86.89 | 875,049 |
| 2019-02-05 | $89.47 | $91.47 | $86.50 | $87.72 | $87.72 | 1,449,895 |
| 2019-02-04 | $84.79 | $86.98 | $84.79 | $86.67 | $86.67 | 1,217,903 |
| 2019-02-01 | $84.67 | $85.77 | $84.24 | $84.80 | $84.80 | 1,018,951 |
| 2019-01-31 | $85.23 | $85.57 | $84.12 | $84.79 | $84.79 | 1,404,236 |
| 2019-01-30 | $82.59 | $85.34 | $82.26 | $85.23 | $85.23 | 1,840,806 |
| 2019-01-29 | $81.33 | $82.63 | $80.57 | $82.22 | $82.22 | 1,621,286 |
| 2019-01-28 | $80.44 | $81.79 | $80.05 | $81.43 | $81.43 | 1,421,848 |
| 2019-01-25 | $80.43 | $83.36 | $79.90 | $81.45 | $81.45 | 2,264,345 |
| 2019-01-24 | $79.31 | $80.44 | $77.26 | $79.75 | $79.75 | 5,404,520 |
| 2019-01-23 | $86.27 | $87.16 | $84.22 | $84.64 | $84.64 | 2,422,218 |
| 2019-01-22 | $87.00 | $87.97 | $85.77 | $85.81 | $85.81 | 1,446,905 |
| 2019-01-18 | $88.25 | $89.33 | $87.65 | $87.68 | $87.68 | 1,580,136 |
| 2019-01-17 | $86.68 | $88.64 | $86.68 | $87.55 | $87.55 | 901,026 |
| 2019-01-16 | $86.82 | $87.97 | $86.62 | $87.42 | $87.42 | 574,712 |
| 2019-01-15 | $85.58 | $87.11 | $85.02 | $86.34 | $86.34 | 665,597 |
| 2019-01-14 | $85.37 | $85.82 | $84.41 | $85.00 | $85.00 | 844,568 |
| 2019-01-11 | $86.26 | $86.99 | $85.07 | $86.41 | $86.41 | 449,416 |
| 2019-01-10 | $84.97 | $86.81 | $84.90 | $86.67 | $86.67 | 706,022 |
| 2019-01-09 | $84.67 | $86.37 | $84.01 | $85.71 | $85.71 | 715,696 |
| 2019-01-08 | $83.92 | $84.89 | $82.88 | $84.10 | $84.10 | 1,191,560 |
| 2019-01-07 | $81.99 | $83.29 | $81.61 | $82.51 | $82.51 | 951,209 |
| 2019-01-04 | $79.93 | $82.09 | $78.74 | $81.59 | $81.59 | 1,348,090 |
| 2019-01-03 | $80.78 | $81.47 | $77.93 | $78.16 | $78.16 | 1,451,285 |
| 2019-01-02 | $80.88 | $82.35 | $80.85 | $81.92 | $81.92 | 1,134,276 |
| 2018-12-31 | $83.28 | $83.75 | $82.16 | $82.90 | $82.90 | 1,177,121 |
| 2018-12-28 | $83.77 | $84.29 | $81.43 | $82.34 | $82.34 | 933,955 |
| 2018-12-27 | $79.71 | $83.02 | $79.42 | $82.85 | $82.85 | 956,557 |
| 2018-12-26 | $77.75 | $81.36 | $77.09 | $81.19 | $81.19 | 931,993 |
| 2018-12-24 | $77.83 | $79.14 | $76.67 | $76.71 | $76.71 | 652,614 |
| 2018-12-21 | $82.29 | $82.33 | $78.54 | $78.98 | $78.98 | 2,178,666 |
| 2018-12-20 | $83.25 | $84.73 | $80.27 | $81.55 | $81.55 | 1,188,027 |
| 2018-12-19 | $83.89 | $85.86 | $82.38 | $83.90 | $83.90 | 935,937 |
| 2018-12-18 | $83.61 | $84.17 | $82.83 | $83.53 | $83.53 | 996,392 |
| 2018-12-17 | $84.79 | $85.14 | $81.43 | $82.34 | $82.34 | 1,085,963 |
| 2018-12-14 | $85.20 | $87.02 | $84.50 | $85.02 | $85.02 | 918,650 |
| 2018-12-13 | $88.10 | $88.45 | $86.26 | $86.78 | $86.78 | 908,826 |
| 2018-12-12 | $87.30 | $88.55 | $86.60 | $86.95 | $86.95 | 2,041,039 |
| 2018-12-11 | $87.16 | $87.65 | $84.88 | $85.68 | $85.68 | 995,211 |
| 2018-12-10 | $83.68 | $86.15 | $83.02 | $85.32 | $85.32 | 866,418 |
| 2018-12-07 | $86.99 | $87.76 | $82.99 | $83.78 | $83.78 | 830,161 |
| 2018-12-06 | $85.02 | $87.58 | $84.21 | $87.52 | $87.52 | 1,281,016 |
| 2018-12-04 | $89.42 | $89.98 | $85.89 | $87.37 | $87.37 | 1,642,927 |
| 2018-12-03 | $88.81 | $91.28 | $86.91 | $90.35 | $90.35 | 2,553,725 |
| 2018-11-30 | $87.93 | $89.05 | $86.49 | $86.49 | $86.49 | 6,955,537 |
| 2018-11-29 | $89.08 | $89.45 | $87.40 | $87.53 | $87.53 | 1,570,073 |
| 2018-11-28 | $85.48 | $88.92 | $84.33 | $88.92 | $88.92 | 1,556,931 |
| 2018-11-27 | $84.14 | $85.23 | $83.33 | $84.90 | $84.90 | 993,970 |
| 2018-11-26 | $85.42 | $85.58 | $84.17 | $84.82 | $84.82 | 1,328,608 |
| 2018-11-23 | $83.41 | $85.76 | $83.06 | $83.92 | $83.92 | 381,136 |
| 2018-11-21 | $83.42 | $85.48 | $81.60 | $84.72 | $84.72 | 1,417,676 |
| 2018-11-20 | $79.90 | $83.19 | $78.48 | $81.35 | $81.35 | 1,868,265 |
| 2018-11-19 | $86.51 | $87.41 | $81.92 | $82.66 | $82.66 | 1,697,959 |
| 2018-11-16 | $88.08 | $89.45 | $87.01 | $87.10 | $87.10 | 1,397,229 |
| 2018-11-15 | $84.72 | $89.67 | $84.72 | $89.40 | $89.40 | 1,546,501 |
| 2018-11-14 | $86.71 | $88.21 | $84.45 | $85.17 | $85.17 | 1,610,144 |
| 2018-11-13 | $84.75 | $86.45 | $83.01 | $85.21 | $85.21 | 951,562 |
| 2018-11-12 | $84.51 | $85.07 | $81.88 | $84.11 | $84.11 | 1,163,154 |
| 2018-11-09 | $86.77 | $87.17 | $83.90 | $85.01 | $85.01 | 947,660 |
| 2018-11-08 | $87.94 | $89.25 | $86.93 | $87.41 | $87.41 | 775,031 |
| 2018-11-07 | $85.16 | $88.31 | $85.16 | $87.98 | $87.98 | 796,196 |
| 2018-11-06 | $83.93 | $85.83 | $83.25 | $84.14 | $84.14 | 951,482 |
| 2018-11-05 | $86.60 | $86.77 | $83.47 | $84.22 | $84.22 | 1,269,373 |
| 2018-11-02 | $86.54 | $88.76 | $86.28 | $86.56 | $86.56 | 1,745,169 |
| 2018-11-01 | $82.57 | $86.84 | $82.34 | $86.55 | $86.55 | 1,986,944 |
| 2018-10-31 | $80.07 | $84.04 | $79.33 | $82.41 | $82.41 | 1,370,594 |
| 2018-10-30 | $78.80 | $80.29 | $77.33 | $78.94 | $78.94 | 1,625,488 |
| 2018-10-29 | $81.25 | $82.97 | $77.49 | $79.05 | $79.05 | 1,960,991 |
| 2018-10-26 | $80.55 | $82.06 | $79.15 | $79.98 | $79.98 | 2,787,404 |
| 2018-10-25 | $78.75 | $84.78 | $77.75 | $83.06 | $83.06 | 3,939,137 |
| 2018-10-24 | $89.92 | $91.20 | $84.29 | $84.60 | $84.60 | 3,054,916 |
| 2018-10-23 | $90.86 | $92.34 | $88.54 | $90.76 | $90.76 | 1,925,662 |
| 2018-10-22 | $92.63 | $93.72 | $91.36 | $92.39 | $92.39 | 1,773,024 |
| 2018-10-19 | $95.58 | $96.08 | $91.97 | $92.32 | $92.32 | 1,218,947 |
| 2018-10-18 | $96.80 | $97.62 | $93.52 | $94.53 | $94.53 | 1,553,299 |
| 2018-10-17 | $98.89 | $98.89 | $96.44 | $97.56 | $97.56 | 1,104,582 |
| 2018-10-16 | $95.79 | $99.27 | $95.63 | $98.97 | $98.97 | 1,196,071 |
| 2018-10-15 | $94.86 | $96.04 | $91.49 | $94.63 | $94.63 | 1,412,179 |
| 2018-10-12 | $92.98 | $95.01 | $92.73 | $94.76 | $94.76 | 1,274,834 |
| 2018-10-11 | $90.79 | $92.89 | $90.49 | $90.83 | $90.83 | 1,776,966 |
| 2018-10-10 | $98.58 | $98.84 | $91.19 | $91.25 | $91.25 | 2,782,000 |
| 2018-10-09 | $98.18 | $100.68 | $97.78 | $99.25 | $99.25 | 933,661 |
| 2018-10-08 | $99.80 | $100.66 | $97.30 | $98.53 | $98.53 | 1,364,489 |
| 2018-10-05 | $101.01 | $102.48 | $98.66 | $100.35 | $100.35 | 1,051,922 |
| 2018-10-04 | $103.39 | $104.05 | $100.02 | $101.00 | $101.00 | 1,273,769 |
| 2018-10-03 | $104.67 | $104.69 | $103.17 | $104.00 | $104.00 | 795,402 |
| 2018-10-02 | $105.92 | $105.99 | $103.48 | $103.95 | $103.95 | 784,192 |
| 2018-10-01 | $106.98 | $107.44 | $105.50 | $105.87 | $105.87 | 961,313 |
| 2018-09-28 | $105.92 | $107.39 | $105.92 | $106.19 | $106.19 | 631,289 |
| 2018-09-27 | $105.34 | $106.60 | $105.27 | $106.14 | $106.14 | 666,473 |
| 2018-09-26 | $105.40 | $105.89 | $104.23 | $105.17 | $105.17 | 665,640 |
| 2018-09-25 | $103.97 | $105.45 | $103.61 | $104.97 | $104.97 | 1,022,203 |
| 2018-09-24 | $102.46 | $103.84 | $101.61 | $103.45 | $103.45 | 1,000,483 |
| 2018-09-21 | $103.66 | $104.92 | $103.03 | $103.06 | $103.06 | 3,253,946 |
| 2018-09-20 | $102.50 | $104.10 | $101.89 | $103.06 | $103.06 | 1,010,480 |
| 2018-09-19 | $103.77 | $103.89 | $101.66 | $102.31 | $102.31 | 841,211 |
| 2018-09-18 | $101.30 | $104.32 | $101.20 | $103.68 | $103.68 | 1,349,785 |
| 2018-09-17 | $105.50 | $105.50 | $101.15 | $101.29 | $101.29 | 1,184,902 |
| 2018-09-14 | $106.28 | $107.31 | $104.89 | $105.67 | $105.67 | 1,125,582 |
| 2018-09-13 | $105.10 | $106.45 | $104.71 | $105.78 | $105.78 | 1,039,235 |
| 2018-09-12 | $102.50 | $105.25 | $102.48 | $104.89 | $104.89 | 1,820,941 |
| 2018-09-11 | $100.18 | $102.92 | $99.95 | $102.87 | $102.87 | 1,112,224 |
| 2018-09-10 | $99.30 | $100.44 | $98.86 | $100.33 | $100.33 | 1,293,318 |
| 2018-09-07 | $97.39 | $99.62 | $96.95 | $98.90 | $98.90 | 1,668,457 |
| 2018-09-06 | $96.67 | $98.32 | $96.21 | $98.09 | $98.09 | 658,221 |
| 2018-09-05 | $100.51 | $100.62 | $96.49 | $96.77 | $96.77 | 856,909 |
| 2018-09-04 | $99.67 | $101.12 | $99.00 | $100.78 | $100.78 | 820,384 |
| 2018-08-31 | $98.50 | $99.97 | $98.31 | $99.94 | $99.94 | 560,722 |
| 2018-08-30 | $98.16 | $99.12 | $98.09 | $98.70 | $98.70 | 975,412 |
| 2018-08-29 | $97.95 | $98.73 | $97.77 | $98.63 | $98.63 | 682,466 |
| 2018-08-28 | $98.06 | $98.55 | $97.39 | $97.62 | $97.62 | 639,938 |
| 2018-08-27 | $97.81 | $98.77 | $97.25 | $97.75 | $97.75 | 868,616 |
| 2018-08-24 | $96.48 | $97.68 | $96.31 | $97.20 | $97.20 | 707,162 |
| 2018-08-23 | $94.98 | $96.89 | $94.98 | $95.65 | $95.65 | 826,531 |
| 2018-08-22 | $93.65 | $95.50 | $93.65 | $95.16 | $95.16 | 569,266 |
| 2018-08-21 | $92.21 | $94.43 | $92.21 | $93.99 | $93.99 | 701,155 |
| 2018-08-20 | $92.28 | $92.36 | $91.50 | $92.07 | $92.07 | 666,573 |
| 2018-08-17 | $91.92 | $92.64 | $91.06 | $92.31 | $92.31 | 677,061 |
| 2018-08-16 | $92.58 | $92.85 | $90.91 | $91.91 | $91.91 | 813,205 |
| 2018-08-15 | $94.06 | $94.80 | $91.08 | $92.10 | $92.10 | 825,334 |
| 2018-08-14 | $93.38 | $94.86 | $93.23 | $94.46 | $94.46 | 681,004 |
| 2018-08-13 | $94.28 | $95.45 | $92.82 | $92.97 | $92.97 | 758,287 |
| 2018-08-10 | $93.43 | $95.07 | $93.10 | $94.30 | $94.30 | 718,389 |
| 2018-08-09 | $93.34 | $94.72 | $93.24 | $93.70 | $93.70 | 809,270 |
| 2018-08-08 | $93.34 | $93.98 | $92.98 | $93.43 | $93.43 | 668,486 |
| 2018-08-07 | $93.30 | $93.99 | $92.65 | $93.02 | $93.02 | 779,843 |
| 2018-08-06 | $92.34 | $93.36 | $92.29 | $92.78 | $92.78 | 943,460 |
| 2018-08-03 | $93.25 | $93.27 | $91.89 | $92.50 | $92.50 | 639,828 |
| 2018-08-02 | $91.71 | $93.54 | $91.50 | $93.20 | $93.20 | 747,510 |
| 2018-08-01 | $92.06 | $93.92 | $92.06 | $92.52 | $92.52 | 1,340,669 |
| 2018-07-31 | $91.57 | $93.38 | $90.65 | $91.91 | $91.91 | 1,257,421 |
| 2018-07-30 | $94.98 | $95.34 | $90.46 | $91.37 | $91.37 | 1,481,145 |
| 2018-07-27 | $99.30 | $99.72 | $93.98 | $95.09 | $95.09 | 1,063,434 |
| 2018-07-26 | $98.49 | $99.86 | $97.95 | $98.83 | $98.83 | 930,739 |
| 2018-07-25 | $95.99 | $99.57 | $95.79 | $99.27 | $99.27 | 1,173,091 |
| 2018-07-24 | $97.77 | $98.31 | $95.00 | $95.79 | $95.79 | 1,178,766 |
| 2018-07-23 | $96.03 | $97.36 | $95.31 | $97.14 | $97.14 | 1,155,691 |
| 2018-07-20 | $97.29 | $98.06 | $96.34 | $96.54 | $96.54 | 1,144,187 |
| 2018-07-19 | $95.60 | $99.60 | $95.00 | $97.03 | $97.03 | 1,801,945 |
| 2018-07-18 | $98.88 | $99.21 | $98.08 | $98.51 | $98.51 | 1,131,132 |
| 2018-07-17 | $97.78 | $99.48 | $97.22 | $98.90 | $98.90 | 762,083 |
| 2018-07-16 | $98.77 | $99.19 | $97.67 | $98.15 | $98.15 | 600,569 |
| 2018-07-13 | $99.70 | $99.87 | $98.20 | $98.84 | $98.84 | 477,716 |
| 2018-07-12 | $98.18 | $99.80 | $97.15 | $99.61 | $99.61 | 954,777 |
| 2018-07-11 | $95.99 | $97.72 | $95.79 | $97.05 | $97.05 | 737,459 |
| 2018-07-10 | $97.56 | $98.74 | $96.43 | $97.01 | $97.01 | 841,567 |
| 2018-07-09 | $96.28 | $97.36 | $95.64 | $97.07 | $97.07 | 806,441 |
| 2018-07-06 | $94.98 | $96.54 | $94.75 | $96.21 | $96.21 | 420,296 |
| 2018-07-05 | $94.79 | $94.86 | $93.75 | $94.75 | $94.75 | 852,233 |
| 2018-07-03 | $94.40 | $94.92 | $93.52 | $94.03 | $94.03 | 366,419 |
| 2018-07-02 | $93.95 | $94.07 | $92.41 | $93.90 | $93.90 | 621,649 |
| 2018-06-29 | $93.65 | $94.56 | $93.43 | $93.81 | $93.81 | 900,460 |
| 2018-06-28 | $90.80 | $93.83 | $90.80 | $93.54 | $93.54 | 855,568 |
| 2018-06-27 | $93.62 | $94.35 | $91.16 | $91.21 | $91.21 | 735,408 |
| 2018-06-26 | $93.17 | $94.09 | $92.57 | $93.39 | $93.39 | 1,080,525 |
| 2018-06-25 | $96.08 | $96.30 | $92.09 | $92.73 | $92.73 | 1,211,265 |
| 2018-06-22 | $99.25 | $99.73 | $96.73 | $96.83 | $96.83 | 1,154,762 |
| 2018-06-21 | $99.93 | $100.09 | $98.52 | $99.22 | $99.22 | 965,997 |
| 2018-06-20 | $98.72 | $100.79 | $97.99 | $99.99 | $99.99 | 1,191,795 |
| 2018-06-19 | $97.13 | $98.19 | $96.21 | $97.80 | $97.80 | 1,385,795 |
| 2018-06-18 | $94.56 | $99.10 | $94.00 | $97.80 | $97.80 | 2,257,162 |
| 2018-06-15 | $94.63 | $95.75 | $93.57 | $94.89 | $94.89 | 1,326,126 |
| 2018-06-14 | $95.12 | $95.75 | $94.93 | $95.33 | $95.33 | 530,577 |
| 2018-06-13 | $93.51 | $95.02 | $93.32 | $94.47 | $94.47 | 927,834 |
| 2018-06-12 | $91.88 | $94.36 | $91.88 | $93.52 | $93.52 | 1,148,946 |
| 2018-06-11 | $93.12 | $95.88 | $91.39 | $91.85 | $91.85 | 2,304,397 |
| 2018-06-08 | $86.42 | $87.08 | $86.00 | $86.99 | $86.99 | 1,094,615 |
| 2018-06-07 | $89.44 | $89.45 | $85.21 | $86.46 | $86.46 | 1,076,432 |
| 2018-06-06 | $88.46 | $89.29 | $87.78 | $89.24 | $89.24 | 947,774 |
| 2018-06-05 | $88.40 | $89.07 | $87.95 | $88.29 | $88.29 | 805,307 |
| 2018-06-04 | $87.42 | $88.46 | $87.09 | $88.16 | $88.16 | 856,685 |
| 2018-06-01 | $86.53 | $87.42 | $86.13 | $87.05 | $87.05 | 827,594 |
| 2018-05-31 | $85.96 | $86.82 | $85.78 | $86.24 | $86.24 | 712,376 |
| 2018-05-30 | $85.56 | $86.25 | $85.13 | $86.01 | $86.01 | 1,021,111 |
| 2018-05-29 | $85.13 | $85.72 | $84.36 | $84.97 | $84.97 | 775,797 |
| 2018-05-25 | $85.84 | $86.25 | $85.26 | $85.67 | $85.67 | 655,654 |
| 2018-05-24 | $85.34 | $86.11 | $84.70 | $85.84 | $85.84 | 759,516 |
| 2018-05-23 | $83.22 | $85.40 | $83.22 | $85.36 | $85.36 | 804,608 |
| 2018-05-22 | $84.86 | $85.22 | $84.44 | $84.79 | $84.79 | 762,690 |
| 2018-05-21 | $84.55 | $85.18 | $84.08 | $84.79 | $84.79 | 738,274 |
| 2018-05-18 | $84.19 | $84.64 | $83.92 | $84.15 | $84.15 | 968,228 |
| 2018-05-17 | $84.33 | $84.83 | $83.38 | $84.18 | $84.18 | 1,073,866 |
| 2018-05-16 | $84.49 | $84.72 | $84.00 | $84.40 | $84.40 | 1,093,292 |
| 2018-05-15 | $85.74 | $86.34 | $84.39 | $84.65 | $84.65 | 1,289,520 |
| 2018-05-14 | $88.11 | $88.71 | $86.18 | $86.35 | $86.35 | 687,743 |
| 2018-05-11 | $87.41 | $88.52 | $87.11 | $88.05 | $88.05 | 638,210 |
| 2018-05-10 | $87.57 | $88.09 | $87.04 | $87.62 | $87.62 | 1,353,087 |
| 2018-05-09 | $87.14 | $87.65 | $86.44 | $87.18 | $87.18 | 858,690 |
| 2018-05-08 | $86.20 | $86.91 | $86.20 | $86.79 | $86.79 | 558,370 |
| 2018-05-07 | $85.32 | $86.80 | $85.32 | $86.51 | $86.51 | 526,919 |
| 2018-05-04 | $83.49 | $85.77 | $83.38 | $85.08 | $85.08 | 676,590 |
| 2018-05-03 | $83.53 | $84.54 | $82.41 | $83.86 | $83.86 | 866,453 |
| 2018-05-02 | $82.99 | $84.28 | $82.64 | $83.51 | $83.51 | 890,611 |
| 2018-05-01 | $82.43 | $83.24 | $81.65 | $82.83 | $82.83 | 1,079,878 |
| 2018-04-30 | $83.01 | $83.86 | $82.05 | $82.35 | $82.35 | 853,922 |
| 2018-04-27 | $83.20 | $83.71 | $82.29 | $83.03 | $83.03 | 743,401 |
| 2018-04-26 | $82.67 | $83.64 | $82.12 | $82.73 | $82.73 | 908,645 |
| 2018-04-25 | $82.92 | $83.20 | $80.85 | $82.15 | $82.15 | 1,059,616 |
| 2018-04-24 | $85.58 | $86.18 | $82.49 | $83.20 | $83.20 | 1,143,877 |
| 2018-04-23 | $84.57 | $85.72 | $83.69 | $84.96 | $84.96 | 1,160,214 |
| 2018-04-20 | $84.75 | $84.91 | $83.62 | $84.05 | $84.05 | 1,128,187 |
| 2018-04-19 | $82.01 | $86.49 | $81.33 | $84.92 | $84.92 | 2,920,044 |
| 2018-04-18 | $83.12 | $83.81 | $81.86 | $83.56 | $83.56 | 1,586,005 |
| 2018-04-17 | $81.86 | $83.47 | $81.70 | $83.12 | $83.12 | 854,283 |
| 2018-04-16 | $81.27 | $81.82 | $80.66 | $81.43 | $81.43 | 740,242 |
| 2018-04-13 | $81.82 | $81.97 | $79.44 | $80.45 | $80.45 | 778,039 |
| 2018-04-12 | $80.00 | $81.92 | $79.87 | $81.41 | $81.41 | 832,221 |
| 2018-04-11 | $79.22 | $80.46 | $79.03 | $79.64 | $79.64 | 725,124 |
| 2018-04-10 | $78.98 | $80.34 | $78.24 | $79.92 | $79.92 | 695,472 |
| 2018-04-09 | $77.44 | $78.64 | $77.27 | $77.92 | $77.92 | 641,633 |
| 2018-04-06 | $77.90 | $78.37 | $75.45 | $76.94 | $76.94 | 1,069,380 |
| 2018-04-05 | $78.69 | $79.86 | $77.88 | $78.74 | $78.74 | 1,728,496 |
| 2018-04-04 | $76.28 | $78.36 | $74.77 | $77.94 | $77.94 | 1,905,343 |
| 2018-04-03 | $77.15 | $78.41 | $76.16 | $77.55 | $77.55 | 1,655,108 |
| 2018-04-02 | $77.62 | $78.20 | $76.00 | $76.71 | $76.71 | 1,037,744 |
| 2018-03-29 | $77.61 | $78.95 | $76.40 | $78.01 | $78.01 | 1,131,694 |
| 2018-03-28 | $78.63 | $78.71 | $76.47 | $77.04 | $77.04 | 1,492,569 |
| 2018-03-27 | $80.16 | $81.32 | $78.52 | $78.79 | $78.79 | 1,464,823 |
| 2018-03-26 | $78.74 | $79.91 | $77.96 | $79.85 | $79.85 | 797,082 |
| 2018-03-23 | $78.85 | $79.64 | $77.54 | $77.56 | $77.56 | 813,427 |
| 2018-03-22 | $79.00 | $80.30 | $78.14 | $78.92 | $78.92 | 1,020,638 |
| 2018-03-21 | $79.53 | $80.64 | $79.40 | $80.10 | $80.10 | 667,376 |
| 2018-03-20 | $79.15 | $80.23 | $78.32 | $79.64 | $79.64 | 604,643 |
| 2018-03-19 | $79.61 | $80.28 | $78.20 | $79.21 | $79.21 | 700,273 |
| 2018-03-16 | $80.34 | $80.60 | $79.52 | $80.38 | $80.38 | 969,750 |
| 2018-03-15 | $79.81 | $80.22 | $79.30 | $80.17 | $80.17 | 529,195 |
| 2018-03-14 | $80.17 | $80.35 | $79.17 | $79.69 | $79.69 | 600,200 |
| 2018-03-13 | $80.66 | $80.82 | $78.58 | $79.48 | $79.48 | 843,127 |
| 2018-03-12 | $80.79 | $81.49 | $80.22 | $80.40 | $80.40 | 933,555 |
| 2018-03-09 | $80.97 | $81.72 | $80.13 | $80.72 | $80.72 | 1,018,815 |
| 2018-03-08 | $79.75 | $80.34 | $79.07 | $80.30 | $80.30 | 670,560 |
| 2018-03-07 | $77.81 | $79.87 | $77.62 | $79.63 | $79.63 | 1,045,437 |
| 2018-03-06 | $77.36 | $78.16 | $77.13 | $78.07 | $78.07 | 1,015,296 |
| 2018-03-05 | $75.04 | $77.49 | $74.80 | $77.22 | $77.22 | 681,520 |
| 2018-03-02 | $73.35 | $75.47 | $72.92 | $75.30 | $75.30 | 746,337 |
| 2018-03-01 | $73.96 | $74.76 | $72.45 | $73.89 | $73.89 | 997,806 |
| 2018-02-28 | $74.94 | $75.57 | $73.74 | $73.76 | $73.76 | 658,334 |
| 2018-02-27 | $75.22 | $75.56 | $74.66 | $74.72 | $74.72 | 439,568 |
| 2018-02-26 | $75.00 | $75.75 | $74.26 | $75.28 | $75.28 | 502,385 |
| 2018-02-23 | $73.55 | $74.84 | $73.38 | $74.82 | $74.82 | 452,674 |
| 2018-02-22 | $72.88 | $73.68 | $72.58 | $73.25 | $73.25 | 568,808 |
| 2018-02-21 | $73.90 | $74.35 | $72.79 | $72.81 | $72.81 | 508,817 |
| 2018-02-20 | $72.81 | $73.86 | $72.75 | $73.72 | $73.72 | 926,293 |
| 2018-02-16 | $73.30 | $73.80 | $72.85 | $73.28 | $73.28 | 616,011 |
| 2018-02-15 | $72.00 | $73.61 | $71.35 | $73.36 | $73.36 | 837,651 |
| 2018-02-14 | $68.58 | $71.62 | $68.44 | $71.45 | $71.45 | 824,979 |
| 2018-02-13 | $68.19 | $69.32 | $67.29 | $69.25 | $69.25 | 425,267 |
| 2018-02-12 | $68.17 | $68.71 | $67.31 | $68.44 | $68.44 | 797,519 |
| 2018-02-09 | $68.41 | $69.31 | $65.48 | $67.48 | $67.48 | 1,261,121 |
| 2018-02-08 | $69.65 | $69.65 | $67.67 | $67.69 | $67.69 | 1,014,520 |
| 2018-02-07 | $69.58 | $70.62 | $69.13 | $69.65 | $69.65 | 690,142 |
| 2018-02-06 | $67.79 | $69.99 | $66.30 | $69.66 | $69.66 | 927,773 |
| 2018-02-05 | $69.99 | $71.56 | $68.99 | $69.00 | $69.00 | 931,890 |
| 2018-02-02 | $71.59 | $72.05 | $70.62 | $70.92 | $70.92 | 594,238 |
| 2018-02-01 | $72.04 | $72.82 | $71.90 | $72.19 | $72.19 | 828,836 |
| 2018-01-31 | $73.29 | $73.30 | $72.19 | $72.68 | $72.68 | 759,154 |
| 2018-01-30 | $72.41 | $73.49 | $71.85 | $72.93 | $72.93 | 845,533 |
| 2018-01-29 | $73.50 | $73.71 | $72.50 | $72.67 | $72.67 | 515,451 |
| 2018-01-26 | $73.61 | $73.99 | $73.00 | $73.50 | $73.50 | 834,175 |
| 2018-01-25 | $73.94 | $74.03 | $72.88 | $73.18 | $73.18 | 983,737 |
| 2018-01-24 | $74.48 | $74.83 | $72.96 | $73.42 | $73.42 | 870,043 |
| 2018-01-23 | $72.83 | $74.74 | $72.83 | $74.48 | $74.48 | 1,777,443 |
| 2018-01-22 | $71.36 | $73.19 | $70.75 | $72.85 | $72.85 | 1,626,634 |
| 2018-01-19 | $70.16 | $71.55 | $69.51 | $71.46 | $71.46 | 2,175,943 |
| 2018-01-18 | $72.54 | $74.88 | $69.88 | $69.95 | $69.95 | 3,930,047 |
| 2018-01-17 | $65.60 | $66.84 | $65.03 | $66.70 | $66.70 | 1,698,729 |
| 2018-01-16 | $66.53 | $67.01 | $65.04 | $65.29 | $65.29 | 1,203,812 |
| 2018-01-12 | $65.95 | $66.75 | $65.58 | $65.93 | $65.93 | 815,024 |
| 2018-01-11 | $64.54 | $65.88 | $64.09 | $65.79 | $65.79 | 868,265 |
| 2018-01-10 | $64.34 | $64.62 | $63.78 | $64.57 | $64.57 | 426,191 |
| 2018-01-09 | $64.48 | $64.69 | $63.94 | $64.53 | $64.53 | 524,915 |
| 2018-01-08 | $63.69 | $64.70 | $63.20 | $64.40 | $64.40 | 760,161 |
| 2018-01-05 | $63.32 | $63.73 | $63.04 | $63.65 | $63.65 | 657,426 |
| 2018-01-04 | $62.36 | $63.73 | $62.36 | $63.00 | $63.00 | 844,608 |
| 2018-01-03 | $61.30 | $62.18 | $61.17 | $61.94 | $61.94 | 832,930 |
| 2018-01-02 | $60.91 | $61.50 | $60.45 | $61.16 | $61.16 | 1,174,306 |
| 2017-12-29 | $61.33 | $61.57 | $60.72 | $60.77 | $60.77 | 607,064 |
| 2017-12-28 | $60.52 | $61.30 | $60.52 | $61.24 | $61.24 | 795,439 |
| 2017-12-27 | $59.89 | $60.67 | $59.40 | $60.34 | $60.34 | 1,447,095 |
| 2017-12-26 | $59.78 | $60.23 | $59.64 | $60.06 | $60.06 | 336,647 |
| 2017-12-22 | $60.00 | $60.12 | $59.66 | $60.00 | $60.00 | 1,405,763 |
| 2017-12-21 | $59.75 | $60.20 | $59.49 | $60.05 | $60.05 | 764,594 |
| 2017-12-20 | $59.68 | $60.00 | $59.40 | $59.46 | $59.46 | 609,617 |
| 2017-12-19 | $60.42 | $60.66 | $59.80 | $59.85 | $59.85 | 849,408 |
| 2017-12-18 | $60.93 | $61.47 | $60.46 | $60.57 | $60.57 | 749,464 |
| 2017-12-15 | $60.20 | $60.74 | $60.00 | $60.46 | $60.46 | 1,578,406 |
| 2017-12-14 | $60.90 | $61.32 | $60.11 | $60.13 | $60.13 | 503,195 |
| 2017-12-13 | $60.74 | $61.59 | $60.58 | $60.80 | $60.80 | 724,875 |
| 2017-12-12 | $60.77 | $61.16 | $60.39 | $60.55 | $60.55 | 942,445 |
| 2017-12-11 | $61.84 | $61.96 | $61.35 | $61.44 | $61.44 | 734,372 |
| 2017-12-08 | $62.75 | $62.82 | $61.63 | $61.70 | $61.70 | 604,438 |
| 2017-12-07 | $61.67 | $62.56 | $61.50 | $62.31 | $62.31 | 845,762 |
| 2017-12-06 | $61.33 | $61.97 | $60.83 | $61.52 | $61.52 | 1,370,456 |
| 2017-12-05 | $61.52 | $62.23 | $61.25 | $61.53 | $61.53 | 1,246,787 |
| 2017-12-04 | $63.30 | $63.30 | $60.94 | $61.61 | $61.61 | 1,271,421 |
| 2017-12-01 | $63.48 | $63.73 | $61.04 | $62.64 | $62.64 | 1,259,806 |
| 2017-11-30 | $62.23 | $63.86 | $62.04 | $63.68 | $63.68 | 930,885 |
| 2017-11-29 | $65.00 | $65.13 | $60.81 | $62.26 | $62.26 | 2,181,961 |
| 2017-11-28 | $65.55 | $65.97 | $65.30 | $65.69 | $65.69 | 657,148 |
| 2017-11-27 | $65.83 | $66.23 | $65.44 | $65.46 | $65.46 | 504,829 |
| 2017-11-24 | $65.34 | $65.82 | $65.06 | $65.77 | $65.77 | 158,834 |
| 2017-11-22 | $65.00 | $65.42 | $64.59 | $65.10 | $65.10 | 497,067 |
| 2017-11-21 | $65.60 | $65.80 | $64.90 | $65.03 | $65.03 | 682,007 |
| 2017-11-20 | $65.00 | $65.85 | $64.82 | $65.37 | $65.37 | 838,829 |
| 2017-11-17 | $65.29 | $65.34 | $64.66 | $65.12 | $65.12 | 737,422 |
| 2017-11-16 | $63.56 | $65.23 | $63.56 | $65.20 | $65.20 | 717,528 |
| 2017-11-15 | $64.08 | $64.19 | $63.42 | $63.92 | $63.92 | 628,630 |
| 2017-11-14 | $64.33 | $64.66 | $64.10 | $64.28 | $64.28 | 412,001 |
| 2017-11-13 | $64.37 | $64.70 | $64.09 | $64.58 | $64.58 | 739,725 |
| 2017-11-10 | $64.37 | $64.88 | $64.19 | $64.79 | $64.79 | 564,044 |
| 2017-11-09 | $64.59 | $64.79 | $63.79 | $64.66 | $64.66 | 1,010,697 |
| 2017-11-08 | $65.18 | $65.31 | $64.74 | $65.04 | $65.04 | 893,393 |
| 2017-11-07 | $65.41 | $65.61 | $64.84 | $65.13 | $65.13 | 1,257,138 |
| 2017-11-06 | $65.69 | $65.85 | $65.01 | $65.50 | $65.50 | 910,259 |
| 2017-11-03 | $66.50 | $66.63 | $65.40 | $66.25 | $66.25 | 1,012,320 |
| 2017-11-02 | $65.82 | $67.12 | $65.54 | $66.45 | $66.45 | 1,132,081 |
| 2017-11-01 | $66.88 | $66.88 | $65.11 | $65.81 | $65.81 | 1,529,679 |
| 2017-10-31 | $66.39 | $66.95 | $66.13 | $66.45 | $66.45 | 971,598 |
| 2017-10-30 | $66.12 | $66.34 | $65.31 | $66.16 | $66.16 | 1,405,543 |
| 2017-10-27 | $64.92 | $66.52 | $64.51 | $66.43 | $66.43 | 2,452,445 |
| 2017-10-26 | $63.99 | $65.40 | $62.73 | $64.67 | $64.67 | 4,077,610 |
| 2017-10-25 | $61.00 | $61.39 | $59.95 | $60.09 | $60.09 | 2,246,288 |
| 2017-10-24 | $60.85 | $61.65 | $60.57 | $61.09 | $61.09 | 1,269,577 |
| 2017-10-23 | $60.68 | $61.10 | $60.47 | $60.76 | $60.76 | 1,031,532 |
| 2017-10-20 | $60.45 | $61.13 | $60.24 | $60.72 | $60.72 | 735,702 |
| 2017-10-19 | $60.02 | $60.42 | $59.82 | $60.12 | $60.12 | 1,087,656 |
| 2017-10-18 | $60.26 | $60.84 | $60.12 | $60.64 | $60.64 | 655,373 |
| 2017-10-17 | $59.88 | $60.32 | $59.18 | $60.26 | $60.26 | 749,678 |
| 2017-10-16 | $60.18 | $60.35 | $59.95 | $60.02 | $60.02 | 766,408 |
| 2017-10-13 | $59.79 | $60.14 | $59.56 | $60.04 | $60.04 | 1,405,971 |
| 2017-10-12 | $59.41 | $59.82 | $59.16 | $59.58 | $59.58 | 880,905 |
| 2017-10-11 | $58.64 | $59.36 | $58.40 | $59.33 | $59.33 | 1,900,965 |
| 2017-10-10 | $58.78 | $59.14 | $58.54 | $58.98 | $58.98 | 789,774 |
| 2017-10-09 | $58.28 | $58.64 | $58.00 | $58.58 | $58.58 | 2,362,941 |
| 2017-10-06 | $57.55 | $58.39 | $57.24 | $58.32 | $58.32 | 547,330 |
| 2017-10-05 | $57.34 | $57.92 | $57.03 | $57.75 | $57.75 | 858,731 |
| 2017-10-04 | $56.64 | $57.02 | $56.33 | $57.00 | $57.00 | 292,371 |
| 2017-10-03 | $56.37 | $56.67 | $56.28 | $56.64 | $56.64 | 404,512 |
| 2017-10-02 | $56.37 | $56.96 | $55.74 | $56.28 | $56.28 | 898,775 |
| 2017-09-29 | $56.04 | $56.64 | $56.00 | $56.28 | $56.28 | 665,218 |
| 2017-09-28 | $56.00 | $56.32 | $55.30 | $56.03 | $56.03 | 510,519 |
| 2017-09-27 | $55.91 | $56.24 | $55.44 | $56.02 | $56.02 | 839,196 |
| 2017-09-26 | $56.32 | $56.58 | $55.39 | $55.62 | $55.62 | 720,061 |
| 2017-09-25 | $56.85 | $57.35 | $55.85 | $56.22 | $56.22 | 1,082,893 |
| 2017-09-22 | $56.19 | $57.20 | $56.01 | $56.94 | $56.94 | 1,098,101 |
| 2017-09-21 | $56.13 | $56.43 | $55.90 | $56.23 | $56.23 | 624,326 |
| 2017-09-20 | $55.79 | $56.66 | $55.48 | $56.23 | $56.23 | 1,308,762 |
| 2017-09-19 | $54.91 | $55.56 | $54.81 | $55.44 | $55.44 | 438,159 |
| 2017-09-18 | $54.76 | $55.52 | $54.70 | $54.95 | $54.95 | 840,705 |
| 2017-09-15 | $55.07 | $55.13 | $54.37 | $54.65 | $54.65 | 1,650,897 |
| 2017-09-14 | $55.92 | $56.00 | $55.05 | $55.16 | $55.16 | 692,771 |
| 2017-09-13 | $56.18 | $56.32 | $55.66 | $56.05 | $56.05 | 729,705 |
| 2017-09-12 | $56.10 | $56.32 | $55.58 | $56.27 | $56.27 | 925,954 |
| 2017-09-11 | $55.95 | $56.43 | $55.50 | $56.05 | $56.05 | 764,828 |
| 2017-09-08 | $55.62 | $56.07 | $55.34 | $55.40 | $55.40 | 563,770 |
| 2017-09-07 | $56.06 | $56.20 | $55.48 | $55.61 | $55.61 | 750,481 |
| 2017-09-06 | $56.20 | $56.29 | $55.80 | $55.91 | $55.91 | 652,156 |
| 2017-09-05 | $55.90 | $56.09 | $55.44 | $55.93 | $55.93 | 593,124 |
| 2017-09-01 | $56.25 | $56.47 | $55.79 | $55.90 | $55.90 | 528,186 |
| 2017-08-31 | $55.77 | $56.28 | $55.75 | $56.00 | $56.00 | 851,791 |
| 2017-08-30 | $54.66 | $55.88 | $54.54 | $55.76 | $55.76 | 682,253 |
| 2017-08-29 | $54.29 | $54.93 | $54.18 | $54.73 | $54.73 | 538,621 |
| 2017-08-28 | $55.15 | $55.20 | $54.47 | $54.83 | $54.83 | 576,835 |
| 2017-08-25 | $55.00 | $55.76 | $54.89 | $55.16 | $55.16 | 947,180 |
| 2017-08-24 | $54.56 | $54.77 | $54.04 | $54.73 | $54.73 | 553,858 |
| 2017-08-23 | $54.23 | $54.72 | $54.14 | $54.26 | $54.26 | 502,012 |
| 2017-08-22 | $53.68 | $54.69 | $53.49 | $54.57 | $54.57 | 699,592 |
| 2017-08-21 | $53.48 | $53.74 | $53.11 | $53.43 | $53.43 | 409,574 |
| 2017-08-18 | $52.90 | $53.80 | $52.55 | $53.52 | $53.52 | 998,905 |
| 2017-08-17 | $53.87 | $54.14 | $52.95 | $52.99 | $52.99 | 655,538 |
| 2017-08-16 | $53.50 | $54.28 | $53.43 | $54.01 | $54.01 | 748,780 |
| 2017-08-15 | $53.50 | $53.62 | $53.18 | $53.39 | $53.39 | 702,726 |
| 2017-08-14 | $53.82 | $53.96 | $53.25 | $53.42 | $53.42 | 780,484 |
| 2017-08-11 | $52.53 | $53.53 | $52.20 | $53.34 | $53.34 | 838,848 |
| 2017-08-10 | $53.36 | $53.72 | $52.33 | $52.54 | $52.54 | 1,286,982 |
| 2017-08-09 | $53.38 | $54.01 | $53.04 | $53.84 | $53.84 | 948,369 |
| 2017-08-08 | $54.10 | $54.47 | $53.58 | $53.68 | $53.68 | 655,239 |
| 2017-08-07 | $54.07 | $54.38 | $53.86 | $54.15 | $54.15 | 371,594 |
| 2017-08-04 | $54.28 | $54.45 | $53.89 | $54.06 | $54.06 | 698,793 |
| 2017-08-03 | $54.44 | $54.54 | $53.53 | $54.11 | $54.11 | 1,349,146 |
| 2017-08-02 | $55.89 | $55.89 | $54.31 | $54.44 | $54.44 | 1,114,868 |
| 2017-08-01 | $55.36 | $55.61 | $55.04 | $55.48 | $55.48 | 1,036,483 |
| 2017-07-31 | $55.56 | $55.62 | $54.85 | $55.19 | $55.19 | 1,022,139 |
| 2017-07-28 | $54.89 | $55.65 | $54.25 | $55.32 | $55.32 | 815,040 |
| 2017-07-27 | $56.26 | $56.41 | $54.18 | $55.20 | $55.20 | 1,473,695 |
| 2017-07-26 | $55.92 | $56.36 | $55.46 | $55.88 | $55.88 | 1,237,092 |
| 2017-07-25 | $55.80 | $55.94 | $55.15 | $55.74 | $55.74 | 1,627,491 |
| 2017-07-24 | $55.24 | $55.80 | $54.40 | $55.73 | $55.73 | 1,739,518 |
| 2017-07-21 | $54.01 | $55.39 | $53.66 | $55.22 | $55.22 | 3,511,102 |
| 2017-07-20 | $54.30 | $55.85 | $53.50 | $54.10 | $54.10 | 8,866,293 |
| 2017-07-19 | $58.40 | $59.29 | $58.00 | $58.92 | $58.92 | 2,101,067 |
| 2017-07-18 | $57.25 | $58.14 | $56.95 | $58.05 | $58.05 | 940,240 |
| 2017-07-17 | $57.91 | $58.05 | $56.92 | $57.49 | $57.49 | 1,378,674 |
| 2017-07-14 | $57.71 | $58.19 | $57.37 | $58.06 | $58.06 | 1,107,577 |
| 2017-07-13 | $58.17 | $58.30 | $57.12 | $57.37 | $57.37 | 884,895 |
| 2017-07-12 | $58.24 | $58.65 | $57.60 | $58.02 | $58.02 | 848,058 |
| 2017-07-11 | $56.80 | $57.56 | $56.55 | $57.38 | $57.38 | 886,375 |
| 2017-07-10 | $56.71 | $57.16 | $56.12 | $56.81 | $56.81 | 815,382 |
| 2017-07-07 | $55.76 | $57.34 | $55.73 | $56.79 | $56.79 | 985,426 |
| 2017-07-06 | $55.51 | $56.06 | $54.96 | $55.53 | $55.53 | 1,257,657 |
| 2017-07-05 | $54.16 | $56.23 | $53.46 | $56.11 | $56.11 | 1,475,702 |
| 2017-07-03 | $55.40 | $55.67 | $53.83 | $53.89 | $53.89 | 1,305,376 |
| 2017-06-30 | $55.72 | $55.87 | $54.99 | $55.12 | $55.12 | 1,429,573 |
| 2017-06-29 | $56.97 | $56.97 | $54.70 | $55.51 | $55.51 | 956,151 |
| 2017-06-28 | $56.67 | $57.17 | $55.88 | $57.00 | $57.00 | 1,034,654 |
| 2017-06-27 | $58.26 | $58.28 | $56.04 | $56.21 | $56.21 | 1,153,501 |
| 2017-06-26 | $59.30 | $60.22 | $58.44 | $58.49 | $58.49 | 1,090,705 |
| 2017-06-23 | $57.70 | $59.39 | $57.70 | $58.89 | $58.89 | 2,382,923 |
| 2017-06-22 | $57.48 | $58.10 | $57.18 | $57.80 | $57.80 | 977,909 |
| 2017-06-21 | $57.06 | $57.67 | $56.81 | $57.39 | $57.39 | 786,173 |
| 2017-06-20 | $57.32 | $57.81 | $56.65 | $56.82 | $56.82 | 629,081 |
| 2017-06-19 | $57.60 | $57.98 | $57.02 | $57.43 | $57.43 | 827,400 |
| 2017-06-16 | $56.89 | $57.43 | $56.22 | $57.14 | $57.14 | 1,302,914 |
| 2017-06-15 | $56.72 | $57.14 | $53.94 | $56.97 | $56.97 | 1,174,939 |
| 2017-06-14 | $57.86 | $58.40 | $57.18 | $57.60 | $57.60 | 1,411,134 |
| 2017-06-13 | $56.67 | $57.88 | $56.55 | $57.87 | $57.87 | 1,482,877 |
| 2017-06-12 | $56.49 | $56.77 | $54.06 | $56.05 | $56.05 | 2,084,285 |
| 2017-06-09 | $59.82 | $60.15 | $55.68 | $56.99 | $56.99 | 1,863,558 |
| 2017-06-08 | $59.31 | $59.80 | $58.96 | $59.69 | $59.69 | 699,397 |
| 2017-06-07 | $59.26 | $59.51 | $58.82 | $59.22 | $59.22 | 791,442 |
| 2017-06-06 | $58.66 | $59.92 | $58.04 | $59.26 | $59.26 | 1,278,126 |
| 2017-06-05 | $58.73 | $59.20 | $58.59 | $58.87 | $58.87 | 854,732 |
| 2017-06-02 | $57.99 | $59.29 | $57.75 | $59.07 | $59.07 | 1,169,571 |
| 2017-06-01 | $57.85 | $58.22 | $57.38 | $57.79 | $57.79 | 1,261,132 |
| 2017-05-31 | $58.02 | $58.42 | $57.54 | $57.58 | $57.58 | 790,683 |
| 2017-05-30 | $57.87 | $58.16 | $57.73 | $57.97 | $57.97 | 633,865 |
| 2017-05-26 | $58.20 | $58.54 | $57.76 | $58.00 | $58.00 | 976,810 |
| 2017-05-25 | $57.45 | $59.00 | $57.45 | $58.14 | $58.14 | 2,086,977 |
| 2017-05-24 | $56.11 | $57.44 | $56.11 | $57.14 | $57.14 | 1,621,569 |
| 2017-05-23 | $55.99 | $56.51 | $55.55 | $55.90 | $55.90 | 878,826 |
| 2017-05-22 | $55.10 | $56.00 | $54.74 | $55.93 | $55.93 | 1,262,864 |
| 2017-05-19 | $51.69 | $55.95 | $51.54 | $55.00 | $55.00 | 41,798 |
| 2017-05-18 | $51.79 | $51.92 | $51.02 | $51.14 | $51.14 | 788,907 |
| 2017-05-17 | $52.86 | $53.08 | $51.57 | $51.63 | $51.63 | 792,589 |
| 2017-05-16 | $52.46 | $53.56 | $52.42 | $53.52 | $53.52 | 804,777 |
| 2017-05-15 | $52.98 | $53.34 | $52.38 | $52.62 | $52.62 | 1,537,812 |
| 2017-05-12 | $52.99 | $53.07 | $52.49 | $52.95 | $52.95 | 794,600 |
| 2017-05-11 | $53.56 | $53.85 | $52.65 | $53.03 | $53.03 | 1,201,035 |
| 2017-05-10 | $53.80 | $53.97 | $53.08 | $53.32 | $53.32 | 826,072 |
| 2017-05-09 | $53.43 | $53.93 | $53.42 | $53.82 | $53.82 | 814,752 |
| 2017-05-08 | $54.27 | $54.99 | $53.20 | $53.33 | $53.33 | 1,098,699 |
| 2017-05-05 | $54.18 | $54.49 | $53.94 | $54.34 | $54.34 | 901,036 |
| 2017-05-04 | $53.94 | $54.26 | $53.68 | $53.99 | $53.99 | 739,918 |
| 2017-05-03 | $54.60 | $54.72 | $53.52 | $53.58 | $53.58 | 1,066,812 |
| 2017-05-02 | $54.79 | $55.31 | $54.70 | $54.74 | $54.74 | 1,250,269 |
| 2017-05-01 | $54.09 | $54.87 | $53.99 | $54.82 | $54.82 | 1,032,144 |
| 2017-04-28 | $54.20 | $54.23 | $53.61 | $54.05 | $54.05 | 899,104 |
| 2017-04-27 | $54.01 | $54.32 | $53.35 | $54.08 | $54.08 | 606,739 |
| 2017-04-26 | $53.84 | $54.08 | $53.33 | $53.88 | $53.88 | 765,847 |
| 2017-04-25 | $53.76 | $54.20 | $53.13 | $53.69 | $53.69 | 1,115,340 |
| 2017-04-24 | $52.10 | $53.41 | $52.01 | $53.35 | $53.35 | 1,274,849 |
| 2017-04-21 | $52.86 | $52.94 | $51.73 | $51.93 | $51.93 | 1,949,188 |
| 2017-04-20 | $54.10 | $54.20 | $51.88 | $52.98 | $52.98 | 3,455,040 |
| 2017-04-19 | $53.22 | $53.99 | $53.22 | $53.69 | $53.69 | 2,314,423 |
| 2017-04-18 | $52.46 | $53.46 | $52.45 | $53.23 | $53.23 | 1,654,974 |
| 2017-04-17 | $51.85 | $52.47 | $51.40 | $52.46 | $52.46 | 1,572,617 |
| 2017-04-13 | $51.39 | $52.70 | $51.39 | $51.54 | $51.54 | 1,158,130 |
| 2017-04-12 | $52.37 | $53.02 | $52.06 | $52.07 | $52.07 | 1,197,117 |
| 2017-04-11 | $52.19 | $52.57 | $51.47 | $52.56 | $52.56 | 1,047,325 |
| 2017-04-10 | $51.84 | $52.54 | $51.62 | $52.18 | $52.18 | 928,978 |
| 2017-04-07 | $51.99 | $52.28 | $51.69 | $51.89 | $51.89 | 537,155 |
| 2017-04-06 | $51.26 | $52.10 | $51.00 | $51.98 | $51.98 | 905,148 |
| 2017-04-05 | $52.11 | $52.34 | $51.22 | $51.24 | $51.24 | 1,360,762 |
| 2017-04-04 | $52.13 | $52.49 | $51.68 | $51.86 | $51.86 | 914,130 |
| 2017-04-03 | $52.79 | $52.91 | $51.70 | $52.26 | $52.26 | 1,337,947 |
| 2017-03-31 | $52.35 | $52.70 | $51.68 | $52.55 | $52.55 | 1,089,578 |
| 2017-03-30 | $53.06 | $53.23 | $52.40 | $52.47 | $52.47 | 907,371 |
| 2017-03-29 | $52.85 | $53.20 | $52.58 | $53.07 | $53.07 | 736,727 |
| 2017-03-28 | $52.67 | $53.38 | $52.22 | $52.72 | $52.72 | 1,423,462 |
| 2017-03-27 | $51.21 | $52.70 | $50.68 | $52.62 | $52.62 | 1,964,242 |
| 2017-03-24 | $52.46 | $53.06 | $51.84 | $51.94 | $51.94 | 3,013,337 |
| 2017-03-23 | $53.61 | $54.73 | $50.95 | $52.09 | $52.09 | 8,256,887 |
| 2017-03-22 | $53.65 | $54.00 | $52.69 | $53.60 | $53.60 | 2,849,232 |
| 2017-03-21 | $56.02 | $56.08 | $53.48 | $53.67 | $53.67 | 1,514,569 |
| 2017-03-20 | $56.43 | $56.43 | $55.60 | $55.64 | $55.64 | 1,015,649 |
| 2017-03-17 | $56.42 | $56.65 | $55.87 | $56.19 | $56.19 | 1,044,910 |
| 2017-03-16 | $56.72 | $56.73 | $56.08 | $56.27 | $56.27 | 422,873 |
| 2017-03-15 | $56.16 | $56.50 | $55.77 | $56.43 | $56.43 | 878,523 |
| 2017-03-14 | $55.53 | $55.82 | $55.24 | $55.68 | $55.68 | 672,000 |
| 2017-03-13 | $55.20 | $55.83 | $55.20 | $55.77 | $55.77 | 697,274 |
| 2017-03-10 | $55.37 | $55.43 | $54.89 | $55.22 | $55.22 | 551,323 |
| 2017-03-09 | $55.50 | $55.56 | $54.66 | $54.98 | $54.98 | 964,468 |
| 2017-03-08 | $54.78 | $56.18 | $54.44 | $55.57 | $55.57 | 1,885,259 |
| 2017-03-07 | $54.84 | $55.10 | $54.59 | $54.80 | $54.80 | 555,023 |
| 2017-03-06 | $55.18 | $55.22 | $54.82 | $54.96 | $54.96 | 904,062 |
| 2017-03-03 | $55.13 | $55.72 | $54.88 | $55.59 | $55.59 | 1,081,189 |
| 2017-03-02 | $55.70 | $55.74 | $54.87 | $54.95 | $54.95 | 717,627 |
| 2017-03-01 | $54.76 | $55.94 | $54.42 | $55.75 | $55.75 | 1,196,388 |
| 2017-02-28 | $54.58 | $54.58 | $53.84 | $53.89 | $53.89 | 1,046,467 |
| 2017-02-27 | $55.10 | $55.12 | $54.59 | $54.87 | $54.87 | 792,326 |
| 2017-02-24 | $54.33 | $55.18 | $54.07 | $55.10 | $55.10 | 742,777 |
| 2017-02-23 | $54.85 | $55.23 | $54.45 | $54.67 | $54.67 | 915,632 |
| 2017-02-22 | $55.36 | $55.42 | $54.69 | $54.85 | $54.85 | 860,305 |
| 2017-02-21 | $53.99 | $55.42 | $53.99 | $55.37 | $55.37 | 1,277,384 |
| 2017-02-17 | $53.50 | $54.27 | $53.44 | $54.26 | $54.26 | 859,917 |
| 2017-02-16 | $54.19 | $54.66 | $53.49 | $53.66 | $53.66 | 1,547,921 |
| 2017-02-15 | $54.14 | $54.89 | $54.06 | $54.70 | $54.70 | 1,009,271 |
| 2017-02-14 | $54.06 | $54.49 | $53.72 | $54.46 | $54.46 | 565,174 |
| 2017-02-13 | $54.50 | $54.57 | $53.90 | $54.30 | $54.30 | 668,490 |
| 2017-02-10 | $54.88 | $54.99 | $53.72 | $54.18 | $54.18 | 849,985 |
| 2017-02-09 | $54.20 | $55.07 | $54.03 | $54.79 | $54.79 | 1,221,518 |
| 2017-02-08 | $53.87 | $54.26 | $53.50 | $54.22 | $54.22 | 1,081,846 |
| 2017-02-07 | $53.88 | $54.15 | $53.65 | $53.82 | $53.82 | 797,904 |
| 2017-02-06 | $53.74 | $54.10 | $53.50 | $53.80 | $53.80 | 1,104,836 |
| 2017-02-03 | $53.54 | $54.27 | $53.25 | $53.97 | $53.97 | 1,209,878 |
| 2017-02-02 | $52.20 | $53.96 | $52.06 | $53.52 | $53.52 | 1,730,179 |
| 2017-02-01 | $52.57 | $52.96 | $51.98 | $52.19 | $52.19 | 1,066,018 |
| 2017-01-31 | $51.76 | $52.65 | $51.53 | $52.57 | $52.57 | 837,308 |
| 2017-01-30 | $52.04 | $52.19 | $51.10 | $52.15 | $52.15 | 629,107 |
| 2017-01-27 | $52.84 | $53.21 | $52.05 | $52.23 | $52.23 | 977,334 |
| 2017-01-26 | $53.46 | $54.13 | $52.52 | $52.82 | $52.82 | 1,670,674 |
| 2017-01-25 | $52.50 | $53.01 | $52.20 | $53.00 | $53.00 | 1,893,958 |
| 2017-01-24 | $50.65 | $52.27 | $50.54 | $52.16 | $52.16 | 1,719,910 |
| 2017-01-23 | $49.67 | $50.75 | $49.67 | $50.50 | $50.50 | 1,952,480 |
| 2017-01-20 | $50.04 | $50.47 | $49.12 | $49.56 | $49.56 | 1,723,479 |
| 2017-01-19 | $49.50 | $51.89 | $49.33 | $50.21 | $50.21 | 4,845,663 |
| 2017-01-18 | $47.36 | $47.76 | $46.87 | $47.38 | $47.38 | 1,362,336 |
| 2017-01-17 | $49.09 | $49.09 | $47.08 | $47.36 | $47.36 | 1,778,303 |
| 2017-01-13 | $49.26 | $49.80 | $49.12 | $49.23 | $49.23 | 863,392 |
| 2017-01-12 | $49.19 | $49.50 | $48.40 | $49.31 | $49.31 | 1,022,679 |
| 2017-01-11 | $49.61 | $49.78 | $48.48 | $49.09 | $49.09 | 1,053,745 |
| 2017-01-10 | $48.77 | $49.74 | $48.68 | $49.47 | $49.47 | 1,406,126 |
| 2017-01-09 | $48.32 | $48.96 | $47.73 | $48.78 | $48.78 | 1,481,166 |
| 2017-01-06 | $47.15 | $48.51 | $46.85 | $48.25 | $48.25 | 988,520 |
| 2017-01-05 | $46.90 | $47.28 | $46.57 | $47.11 | $47.11 | 1,114,146 |
| 2017-01-04 | $46.66 | $47.40 | $46.64 | $46.85 | $46.85 | 1,195,545 |
| 2017-01-03 | $46.59 | $47.14 | $45.93 | $46.64 | $46.64 | 1,415,421 |
| 2016-12-30 | $46.68 | $46.73 | $45.86 | $46.27 | $46.27 | 626,788 |
| 2016-12-29 | $46.44 | $46.76 | $46.29 | $46.55 | $46.55 | 654,150 |
| 2016-12-28 | $46.61 | $46.71 | $46.06 | $46.35 | $46.35 | 494,238 |
| 2016-12-27 | $46.55 | $47.02 | $46.33 | $46.63 | $46.63 | 789,926 |
| 2016-12-23 | $46.26 | $46.66 | $46.11 | $46.62 | $46.62 | 367,599 |
| 2016-12-22 | $46.67 | $46.71 | $45.72 | $46.15 | $46.15 | 875,361 |
| 2016-12-21 | $47.51 | $47.67 | $46.70 | $46.83 | $46.83 | 544,497 |
| 2016-12-20 | $47.58 | $47.96 | $47.17 | $47.33 | $47.33 | 531,843 |
| 2016-12-19 | $47.24 | $47.63 | $46.96 | $47.40 | $47.40 | 547,122 |
| 2016-12-16 | $48.52 | $48.75 | $46.95 | $47.03 | $47.03 | 1,161,106 |
| 2016-12-15 | $47.96 | $49.03 | $47.79 | $48.52 | $48.52 | 971,066 |
| 2016-12-14 | $48.34 | $48.68 | $47.85 | $47.91 | $47.91 | 869,570 |
| 2016-12-13 | $47.65 | $48.43 | $47.58 | $48.22 | $48.22 | 776,597 |
| 2016-12-12 | $48.27 | $48.60 | $47.06 | $47.58 | $47.58 | 544,291 |
| 2016-12-09 | $48.38 | $49.07 | $48.15 | $48.19 | $48.19 | 807,570 |
| 2016-12-08 | $48.10 | $49.05 | $47.76 | $48.31 | $48.31 | 1,327,836 |
| 2016-12-07 | $47.40 | $47.98 | $46.71 | $47.89 | $47.89 | 1,022,020 |
| 2016-12-06 | $46.75 | $47.55 | $46.07 | $47.13 | $47.13 | 1,429,706 |
| 2016-12-05 | $46.64 | $47.40 | $46.14 | $46.37 | $46.37 | 1,493,674 |
| 2016-12-02 | $45.99 | $46.39 | $45.57 | $46.37 | $46.37 | 1,409,246 |
| 2016-12-01 | $49.10 | $49.36 | $46.06 | $46.32 | $46.32 | 1,906,302 |
| 2016-11-30 | $49.51 | $49.76 | $48.70 | $48.71 | $48.71 | 1,548,126 |
| 2016-11-29 | $49.68 | $49.85 | $49.03 | $49.63 | $49.63 | 936,089 |
| 2016-11-28 | $49.64 | $49.93 | $49.20 | $49.62 | $49.62 | 821,782 |
| 2016-11-25 | $49.29 | $49.81 | $49.13 | $49.79 | $49.79 | 914,758 |
| 2016-11-23 | $48.31 | $49.19 | $48.16 | $49.17 | $49.17 | 1,023,500 |
| 2016-11-22 | $48.86 | $49.17 | $48.11 | $48.25 | $48.25 | 1,409,660 |
| 2016-11-21 | $48.58 | $48.98 | $48.35 | $48.53 | $48.53 | 1,036,801 |
| 2016-11-18 | $48.95 | $49.24 | $48.26 | $48.68 | $48.68 | 1,386,791 |
| 2016-11-17 | $47.60 | $49.09 | $47.28 | $49.01 | $49.01 | 1,327,038 |
| 2016-11-16 | $47.02 | $47.90 | $46.28 | $47.58 | $47.58 | 1,007,058 |
| 2016-11-15 | $47.45 | $47.79 | $47.02 | $47.53 | $47.53 | 1,012,244 |
| 2016-11-14 | $47.52 | $47.90 | $47.34 | $47.59 | $47.59 | 1,098,405 |
| 2016-11-11 | $47.00 | $47.53 | $46.66 | $47.05 | $47.05 | 854,147 |
| 2016-11-10 | $47.32 | $47.90 | $45.92 | $47.17 | $47.17 | 1,690,239 |
| 2016-11-09 | $45.96 | $47.44 | $45.54 | $46.95 | $46.95 | 2,230,598 |
| 2016-11-08 | $45.18 | $46.81 | $44.82 | $46.68 | $46.68 | 2,365,601 |
| 2016-11-07 | $44.85 | $45.63 | $44.30 | $45.35 | $45.35 | 2,090,565 |
| 2016-11-04 | $43.79 | $44.54 | $43.57 | $44.02 | $44.02 | 1,722,374 |
| 2016-11-03 | $43.94 | $44.16 | $43.12 | $43.25 | $43.25 | 1,616,440 |
| 2016-11-02 | $45.71 | $45.71 | $43.78 | $43.97 | $43.97 | 2,289,579 |
| 2016-11-01 | $47.44 | $47.61 | $45.64 | $45.93 | $45.93 | 1,630,644 |
| 2016-10-31 | $46.76 | $47.64 | $46.26 | $47.44 | $47.44 | 1,942,663 |
| 2016-10-28 | $45.49 | $46.98 | $45.40 | $46.89 | $46.89 | 2,262,716 |
| 2016-10-27 | $46.00 | $47.50 | $45.21 | $45.59 | $45.59 | 5,988,867 |
| 2016-10-26 | $45.14 | $45.22 | $43.10 | $43.55 | $43.55 | 3,475,062 |
| 2016-10-25 | $46.14 | $46.35 | $45.33 | $45.52 | $45.52 | 1,374,702 |
| 2016-10-24 | $46.71 | $47.32 | $46.05 | $46.12 | $46.12 | 1,351,072 |
| 2016-10-21 | $46.21 | $46.42 | $46.02 | $46.39 | $46.39 | 629,985 |
| 2016-10-20 | $46.37 | $46.60 | $46.03 | $46.33 | $46.33 | 648,991 |
| 2016-10-19 | $45.61 | $46.60 | $45.61 | $46.43 | $46.43 | 610,448 |
| 2016-10-18 | $45.99 | $46.28 | $45.57 | $46.13 | $46.13 | 761,105 |
| 2016-10-17 | $45.11 | $45.48 | $44.89 | $45.47 | $45.47 | 726,025 |
| 2016-10-14 | $45.33 | $45.93 | $45.12 | $45.26 | $45.26 | 623,417 |
| 2016-10-13 | $44.73 | $45.21 | $44.44 | $45.08 | $45.08 | 767,274 |
| 2016-10-12 | $45.01 | $45.18 | $44.73 | $45.14 | $45.14 | 770,420 |
| 2016-10-11 | $45.89 | $45.97 | $44.65 | $45.10 | $45.10 | 751,051 |
| 2016-10-10 | $46.28 | $46.91 | $45.95 | $45.98 | $45.98 | 782,869 |
| 2016-10-07 | $46.50 | $46.50 | $45.64 | $45.94 | $45.94 | 579,783 |
| 2016-10-06 | $45.84 | $46.26 | $45.52 | $46.25 | $46.25 | 770,540 |
| 2016-10-05 | $45.50 | $45.98 | $45.30 | $45.89 | $45.89 | 682,041 |
| 2016-10-04 | $45.34 | $45.81 | $45.07 | $45.44 | $45.44 | 1,115,777 |
| 2016-10-03 | $45.02 | $46.80 | $44.41 | $45.11 | $45.11 | 2,578,740 |
| 2016-09-30 | $43.85 | $44.42 | $43.01 | $44.31 | $44.31 | 1,005,543 |
| 2016-09-29 | $44.35 | $44.56 | $43.62 | $43.88 | $43.88 | 633,576 |
| 2016-09-28 | $44.38 | $44.65 | $44.11 | $44.51 | $44.51 | 441,197 |
| 2016-09-27 | $43.66 | $44.31 | $43.58 | $44.30 | $44.30 | 306,339 |
| 2016-09-26 | $43.99 | $44.08 | $43.72 | $43.74 | $43.74 | 437,456 |
| 2016-09-23 | $44.52 | $44.75 | $44.11 | $44.13 | $44.13 | 488,603 |
| 2016-09-22 | $44.24 | $44.75 | $44.18 | $44.56 | $44.56 | 688,934 |
| 2016-09-21 | $43.44 | $44.13 | $43.19 | $44.11 | $44.11 | 546,928 |
| 2016-09-20 | $43.54 | $43.80 | $43.32 | $43.33 | $43.33 | 412,852 |
| 2016-09-19 | $43.31 | $43.83 | $43.14 | $43.39 | $43.39 | 364,742 |
| 2016-09-16 | $43.38 | $43.52 | $43.14 | $43.26 | $43.26 | 844,534 |
| 2016-09-15 | $43.35 | $43.95 | $43.25 | $43.71 | $43.71 | 524,380 |
| 2016-09-14 | $43.17 | $43.51 | $43.04 | $43.24 | $43.24 | 780,099 |
| 2016-09-13 | $43.23 | $43.39 | $42.91 | $43.11 | $43.11 | 911,792 |
| 2016-09-12 | $42.88 | $43.65 | $42.79 | $43.57 | $43.57 | 843,675 |
| 2016-09-09 | $43.52 | $43.76 | $42.28 | $43.21 | $43.21 | 1,642,746 |
| 2016-09-08 | $43.73 | $43.96 | $43.49 | $43.92 | $43.92 | 877,436 |
| 2016-09-07 | $43.57 | $43.75 | $41.40 | $43.74 | $43.74 | 516,318 |
| 2016-09-06 | $43.52 | $43.58 | $43.22 | $43.57 | $43.57 | 715,244 |
| 2016-09-02 | $42.97 | $43.66 | $42.86 | $43.56 | $43.56 | 826,596 |
| 2016-09-01 | $42.62 | $42.86 | $42.30 | $42.84 | $42.84 | 701,056 |
| 2016-08-31 | $42.62 | $42.85 | $42.24 | $42.67 | $42.67 | 827,808 |
| 2016-08-30 | $42.65 | $42.80 | $42.54 | $42.80 | $42.80 | 533,000 |
| 2016-08-29 | $42.29 | $42.85 | $42.29 | $42.56 | $42.56 | 603,857 |
| 2016-08-26 | $42.31 | $42.50 | $41.94 | $42.32 | $42.32 | 434,446 |
| 2016-08-25 | $42.23 | $42.38 | $41.94 | $42.16 | $42.16 | 654,168 |
| 2016-08-24 | $42.40 | $42.61 | $42.05 | $42.25 | $42.25 | 795,344 |
| 2016-08-23 | $42.33 | $42.56 | $42.03 | $42.55 | $42.55 | 342,488 |
| 2016-08-22 | $42.08 | $42.25 | $41.83 | $42.06 | $42.06 | 349,837 |
| 2016-08-19 | $41.63 | $42.35 | $41.41 | $42.28 | $42.28 | 721,602 |
| 2016-08-18 | $41.52 | $41.95 | $41.35 | $41.66 | $41.66 | 1,208,966 |
| 2016-08-17 | $41.58 | $41.78 | $41.14 | $41.46 | $41.46 | 932,086 |
| 2016-08-16 | $42.61 | $42.61 | $41.40 | $41.63 | $41.63 | 969,141 |
| 2016-08-15 | $41.67 | $42.99 | $41.63 | $42.64 | $42.64 | 1,212,448 |
| 2016-08-12 | $41.58 | $41.71 | $41.37 | $41.66 | $41.66 | 553,173 |
| 2016-08-11 | $41.31 | $41.85 | $41.08 | $41.65 | $41.65 | 487,551 |
| 2016-08-10 | $41.30 | $41.39 | $40.99 | $41.27 | $41.27 | 446,482 |
| 2016-08-09 | $40.93 | $41.33 | $40.90 | $41.21 | $41.21 | 587,490 |
| 2016-08-08 | $40.82 | $41.16 | $40.71 | $41.08 | $41.08 | 842,858 |
| 2016-08-05 | $39.78 | $40.87 | $39.78 | $40.82 | $40.82 | 1,001,008 |
| 2016-08-04 | $39.64 | $39.94 | $39.35 | $39.67 | $39.67 | 374,686 |
| 2016-08-03 | $39.47 | $39.61 | $39.28 | $39.55 | $39.55 | 642,767 |
| 2016-08-02 | $40.33 | $40.48 | $39.31 | $39.62 | $39.62 | 1,063,877 |
| 2016-08-01 | $40.23 | $40.66 | $39.97 | $40.39 | $40.39 | 1,431,706 |
| 2016-07-29 | $40.22 | $40.22 | $39.19 | $39.73 | $39.73 | 1,230,884 |
| 2016-07-28 | $40.20 | $40.58 | $40.05 | $40.11 | $40.11 | 588,139 |
| 2016-07-27 | $40.66 | $40.74 | $39.89 | $40.29 | $40.29 | 1,178,610 |
| 2016-07-26 | $40.06 | $40.41 | $39.89 | $40.36 | $40.36 | 1,608,507 |
| 2016-07-25 | $40.42 | $40.70 | $40.00 | $40.08 | $40.08 | 693,897 |
| 2016-07-22 | $39.98 | $40.69 | $39.77 | $40.55 | $40.55 | 1,889,820 |
| 2016-07-21 | $40.05 | $41.41 | $40.04 | $40.17 | $40.17 | 4,627,619 |
| 2016-07-20 | $39.39 | $39.97 | $39.07 | $39.56 | $39.56 | 2,766,327 |
| 2016-07-19 | $38.88 | $39.17 | $38.85 | $39.04 | $39.04 | 742,058 |
| 2016-07-18 | $38.75 | $39.12 | $38.75 | $38.94 | $38.94 | 642,477 |
| 2016-07-15 | $38.69 | $39.17 | $38.26 | $38.73 | $38.73 | 735,016 |
| 2016-07-14 | $38.51 | $38.74 | $37.25 | $38.56 | $38.56 | 455,562 |
| 2016-07-13 | $38.96 | $39.03 | $38.25 | $38.28 | $38.28 | 705,137 |
| 2016-07-12 | $38.96 | $39.18 | $38.45 | $38.77 | $38.77 | 869,546 |
| 2016-07-11 | $38.52 | $38.91 | $38.23 | $38.61 | $38.61 | 498,594 |
| 2016-07-08 | $37.72 | $38.53 | $37.46 | $38.36 | $38.36 | 841,116 |
| 2016-07-07 | $37.44 | $37.68 | $37.22 | $37.39 | $37.39 | 507,423 |
| 2016-07-06 | $37.29 | $37.75 | $36.93 | $37.34 | $37.34 | 1,216,094 |
| 2016-07-05 | $37.68 | $38.75 | $36.57 | $37.35 | $37.35 | 770,118 |
| 2016-07-01 | $37.58 | $38.17 | $37.52 | $37.90 | $37.90 | 1,232,242 |
| 2016-06-30 | $36.27 | $37.59 | $36.13 | $37.58 | $37.58 | 1,487,751 |
| 2016-06-29 | $35.62 | $36.43 | $35.45 | $36.27 | $36.27 | 1,358,915 |
| 2016-06-28 | $35.30 | $35.66 | $34.90 | $35.19 | $35.19 | 742,187 |
| 2016-06-27 | $36.33 | $36.35 | $34.68 | $34.95 | $34.95 | 1,224,184 |
| 2016-06-24 | $37.78 | $38.03 | $36.66 | $36.75 | $36.75 | 2,456,679 |
| 2016-06-23 | $39.08 | $39.44 | $38.90 | $39.39 | $39.39 | 678,070 |
| 2016-06-22 | $39.20 | $39.28 | $38.60 | $38.62 | $38.62 | 743,445 |
| 2016-06-21 | $38.90 | $39.33 | $38.90 | $39.11 | $39.11 | 736,001 |
| 2016-06-20 | $38.74 | $39.40 | $38.73 | $38.98 | $38.98 | 817,068 |
| 2016-06-17 | $38.94 | $39.21 | $38.35 | $38.38 | $38.38 | 1,384,612 |
| 2016-06-16 | $37.98 | $38.83 | $37.89 | $38.80 | $38.80 | 1,142,847 |
| 2016-06-15 | $37.76 | $38.75 | $37.61 | $38.23 | $38.23 | 1,216,423 |
| 2016-06-14 | $37.17 | $37.88 | $36.97 | $37.75 | $37.75 | 1,371,015 |
| 2016-06-13 | $36.83 | $37.56 | $36.80 | $37.20 | $37.20 | 1,422,940 |
| 2016-06-10 | $37.61 | $37.71 | $36.91 | $37.03 | $37.03 | 569,621 |
| 2016-06-09 | $37.88 | $38.34 | $37.65 | $37.88 | $37.88 | 822,789 |
| 2016-06-08 | $37.29 | $38.21 | $37.21 | $38.15 | $38.15 | 1,181,672 |
| 2016-06-07 | $37.28 | $37.45 | $37.15 | $37.29 | $37.29 | 545,542 |
| 2016-06-06 | $36.59 | $37.52 | $36.45 | $37.34 | $37.34 | 895,315 |
| 2016-06-03 | $36.46 | $36.52 | $35.76 | $36.48 | $36.48 | 827,826 |
| 2016-06-02 | $35.95 | $36.47 | $35.56 | $36.46 | $36.46 | 1,104,609 |
| 2016-06-01 | $35.59 | $36.02 | $35.53 | $35.97 | $35.97 | 865,852 |
| 2016-05-31 | $35.96 | $36.13 | $35.61 | $35.74 | $35.74 | 578,873 |
| 2016-05-27 | $35.71 | $36.06 | $35.66 | $35.95 | $35.95 | 559,924 |
| 2016-05-26 | $35.89 | $36.21 | $35.57 | $35.76 | $35.76 | 618,180 |
| 2016-05-25 | $36.23 | $36.38 | $35.81 | $35.83 | $35.83 | 997,764 |
| 2016-05-24 | $35.51 | $36.32 | $35.47 | $36.08 | $36.08 | 840,917 |
| 2016-05-23 | $35.61 | $35.86 | $35.33 | $35.37 | $35.37 | 615,177 |
| 2016-05-20 | $35.06 | $35.70 | $34.97 | $35.66 | $35.66 | 670,177 |
| 2016-05-19 | $34.99 | $35.33 | $34.64 | $34.98 | $34.98 | 492,493 |
| 2016-05-18 | $35.08 | $35.53 | $34.81 | $35.13 | $35.13 | 424,991 |
| 2016-05-17 | $35.62 | $36.00 | $35.10 | $35.32 | $35.32 | 609,283 |
| 2016-05-16 | $35.12 | $35.94 | $35.12 | $35.73 | $35.73 | 482,843 |
| 2016-05-13 | $35.61 | $35.69 | $34.80 | $35.38 | $35.38 | 1,066,142 |
| 2016-05-12 | $36.22 | $36.60 | $35.56 | $35.84 | $35.84 | 536,785 |
| 2016-05-11 | $36.18 | $36.66 | $35.92 | $36.16 | $36.16 | 626,960 |
| 2016-05-10 | $35.51 | $36.35 | $35.41 | $36.31 | $36.31 | 562,203 |
| 2016-05-09 | $35.48 | $35.97 | $35.09 | $35.57 | $35.57 | 444,042 |
| 2016-05-06 | $35.24 | $35.59 | $34.89 | $35.58 | $35.58 | 464,213 |
| 2016-05-05 | $35.62 | $36.00 | $35.29 | $35.53 | $35.53 | 602,883 |
| 2016-05-04 | $36.17 | $36.30 | $35.32 | $35.73 | $35.73 | 898,260 |
| 2016-05-03 | $36.44 | $36.95 | $36.07 | $36.49 | $36.49 | 495,363 |
| 2016-05-02 | $36.25 | $37.04 | $36.18 | $36.97 | $36.97 | 731,606 |
| 2016-04-29 | $36.56 | $36.78 | $36.16 | $36.46 | $36.46 | 525,796 |
| 2016-04-28 | $36.68 | $37.04 | $36.53 | $36.68 | $36.68 | 676,168 |
| 2016-04-27 | $36.92 | $37.28 | $36.37 | $36.96 | $36.96 | 680,995 |
| 2016-04-26 | $36.79 | $37.19 | $36.62 | $37.04 | $37.04 | 505,293 |
| 2016-04-25 | $37.08 | $37.36 | $36.40 | $36.85 | $36.85 | 766,886 |
| 2016-04-22 | $37.41 | $37.66 | $36.54 | $37.02 | $37.02 | 1,857,776 |
| 2016-04-21 | $37.39 | $38.50 | $36.00 | $37.55 | $37.55 | 3,068,491 |
| 2016-04-20 | $33.76 | $34.70 | $33.40 | $34.21 | $34.21 | 1,270,038 |
| 2016-04-19 | $33.40 | $33.72 | $33.06 | $33.68 | $33.68 | 481,576 |
| 2016-04-18 | $33.13 | $33.49 | $33.02 | $33.38 | $33.38 | 269,488 |
| 2016-04-15 | $32.70 | $33.29 | $32.65 | $33.29 | $33.29 | 1,114,476 |
| 2016-04-14 | $32.90 | $32.99 | $32.57 | $32.74 | $32.74 | 440,150 |
| 2016-04-13 | $32.43 | $33.00 | $32.43 | $32.96 | $32.96 | 420,307 |
| 2016-04-12 | $32.36 | $32.54 | $31.99 | $32.29 | $32.29 | 395,721 |
| 2016-04-11 | $31.96 | $32.74 | $31.96 | $32.38 | $32.38 | 616,306 |
| 2016-04-08 | $32.49 | $32.72 | $31.58 | $31.96 | $31.96 | 391,783 |
| 2016-04-07 | $32.45 | $32.61 | $32.01 | $32.20 | $32.20 | 336,538 |
| 2016-04-06 | $31.64 | $32.66 | $31.61 | $32.65 | $32.65 | 328,711 |
| 2016-04-05 | $32.42 | $32.51 | $32.01 | $32.10 | $32.10 | 195,684 |
| 2016-04-04 | $33.00 | $33.05 | $32.59 | $32.63 | $32.63 | 372,283 |
| 2016-04-01 | $32.85 | $33.10 | $32.58 | $33.00 | $33.00 | 512,437 |
| 2016-03-31 | $32.83 | $33.27 | $32.75 | $33.16 | $33.16 | 485,107 |
| 2016-03-30 | $33.10 | $33.26 | $32.40 | $32.93 | $32.93 | 345,143 |
| 2016-03-29 | $31.88 | $32.92 | $31.87 | $32.89 | $32.89 | 524,108 |
| 2016-03-28 | $32.24 | $32.69 | $31.73 | $32.03 | $32.03 | 428,278 |
| 2016-03-24 | $31.37 | $32.12 | $31.17 | $32.10 | $32.10 | 295,713 |
| 2016-03-23 | $32.41 | $32.53 | $31.58 | $31.59 | $31.59 | 398,087 |
| 2016-03-22 | $32.18 | $32.68 | $32.15 | $32.42 | $32.42 | 314,621 |
| 2016-03-21 | $32.63 | $32.69 | $32.01 | $32.28 | $32.28 | 376,427 |
| 2016-03-18 | $32.08 | $33.00 | $30.76 | $32.84 | $32.84 | 847,158 |
| 2016-03-17 | $31.85 | $32.43 | $31.58 | $32.32 | $32.32 | 355,059 |
| 2016-03-16 | $31.53 | $31.86 | $31.35 | $31.84 | $31.84 | 286,002 |
| 2016-03-15 | $31.56 | $31.88 | $31.46 | $31.57 | $31.57 | 470,335 |
| 2016-03-14 | $31.44 | $31.83 | $31.33 | $31.69 | $31.69 | 279,635 |
| 2016-03-11 | $31.42 | $31.67 | $31.34 | $31.51 | $31.51 | 302,485 |
| 2016-03-10 | $31.78 | $31.99 | $30.81 | $31.21 | $31.21 | 393,174 |
| 2016-03-09 | $31.62 | $31.77 | $31.07 | $31.55 | $31.55 | 373,549 |
| 2016-03-08 | $31.71 | $31.89 | $31.29 | $31.51 | $31.51 | 310,050 |
| 2016-03-07 | $32.02 | $32.14 | $30.15 | $31.88 | $31.88 | 757,457 |
| 2016-03-04 | $32.25 | $32.48 | $31.87 | $32.18 | $32.18 | 706,707 |
| 2016-03-03 | $32.01 | $32.22 | $31.59 | $32.22 | $32.22 | 383,046 |
| 2016-03-02 | $31.87 | $32.16 | $31.62 | $32.12 | $32.12 | 283,224 |
| 2016-03-01 | $31.17 | $32.00 | $31.00 | $31.99 | $31.99 | 457,049 |
| 2016-02-29 | $31.19 | $31.47 | $30.54 | $30.91 | $30.91 | 658,351 |
| 2016-02-26 | $30.89 | $31.36 | $30.76 | $31.23 | $31.23 | 536,745 |
| 2016-02-25 | $30.79 | $31.28 | $30.54 | $30.80 | $30.80 | 726,968 |
| 2016-02-24 | $29.72 | $30.51 | $29.52 | $30.44 | $30.44 | 746,732 |
| 2016-02-23 | $30.51 | $30.51 | $29.95 | $30.02 | $30.02 | 540,821 |
| 2016-02-22 | $30.31 | $30.58 | $30.08 | $30.57 | $30.57 | 475,224 |
| 2016-02-19 | $29.26 | $30.11 | $29.18 | $30.10 | $30.10 | 638,227 |
| 2016-02-18 | $29.81 | $29.98 | $29.34 | $29.46 | $29.46 | 642,570 |
| 2016-02-17 | $28.80 | $29.71 | $28.71 | $29.68 | $29.68 | 806,768 |
| 2016-02-16 | $28.94 | $29.13 | $28.58 | $28.66 | $28.66 | 684,392 |
| 2016-02-12 | $28.27 | $28.67 | $28.18 | $28.63 | $28.63 | 592,928 |
| 2016-02-11 | $27.49 | $28.33 | $27.44 | $28.04 | $28.04 | 918,846 |
| 2016-02-10 | $28.00 | $29.48 | $27.74 | $27.78 | $27.78 | 847,639 |
| 2016-02-09 | $27.36 | $28.38 | $27.31 | $27.78 | $27.78 | 782,034 |
| 2016-02-08 | $27.50 | $28.31 | $27.06 | $27.71 | $27.71 | 1,199,095 |
| 2016-02-05 | $29.24 | $29.51 | $27.82 | $28.11 | $28.11 | 1,153,650 |
| 2016-02-04 | $29.45 | $30.05 | $29.28 | $29.59 | $29.59 | 709,254 |
| 2016-02-03 | $29.54 | $29.82 | $28.79 | $29.57 | $29.57 | 663,443 |
| 2016-02-02 | $30.04 | $30.25 | $29.28 | $29.42 | $29.42 | 877,711 |
| 2016-02-01 | $30.05 | $30.50 | $29.59 | $30.38 | $30.38 | 1,102,796 |
| 2016-01-29 | $28.98 | $29.74 | $28.89 | $29.61 | $29.61 | 1,009,956 |
| 2016-01-28 | $29.83 | $30.00 | $28.80 | $28.94 | $28.94 | 818,672 |
| 2016-01-27 | $30.06 | $30.18 | $29.35 | $29.55 | $29.55 | 940,464 |
| 2016-01-26 | $30.03 | $30.31 | $29.70 | $30.26 | $30.26 | 912,232 |
| 2016-01-25 | $31.26 | $31.43 | $29.92 | $29.94 | $29.94 | 947,562 |
| 2016-01-22 | $31.69 | $32.04 | $31.11 | $31.45 | $31.45 | 1,130,794 |
| 2016-01-21 | $31.33 | $32.90 | $29.84 | $31.14 | $31.14 | 2,509,852 |
| 2016-01-20 | $29.59 | $29.99 | $28.75 | $29.61 | $29.61 | 1,531,404 |
| 2016-01-19 | $30.83 | $31.06 | $29.61 | $30.10 | $30.10 | 1,155,753 |
| 2016-01-15 | $30.40 | $30.80 | $30.10 | $30.68 | $30.68 | 841,928 |
| 2016-01-14 | $30.42 | $31.43 | $29.96 | $31.34 | $31.34 | 1,137,047 |
| 2016-01-13 | $31.02 | $31.76 | $29.91 | $30.06 | $30.06 | 1,274,398 |
| 2016-01-12 | $31.26 | $31.55 | $30.69 | $31.14 | $31.14 | 603,081 |
| 2016-01-11 | $31.43 | $31.60 | $30.75 | $31.07 | $31.07 | 1,045,321 |
| 2016-01-08 | $31.94 | $32.18 | $31.30 | $31.36 | $31.36 | 931,998 |
| 2016-01-07 | $32.56 | $32.88 | $31.54 | $31.77 | $31.77 | 948,525 |
| 2016-01-06 | $33.25 | $33.84 | $32.77 | $33.07 | $33.07 | 755,203 |
| 2016-01-05 | $33.74 | $33.99 | $33.56 | $33.66 | $33.66 | 392,459 |
| 2016-01-04 | $34.20 | $34.20 | $33.14 | $33.73 | $33.73 | 552,494 |
| 2015-12-31 | $35.02 | $35.27 | $33.14 | $34.63 | $34.63 | 456,704 |
| 2015-12-30 | $35.26 | $35.44 | $35.02 | $35.04 | $35.04 | 358,018 |
| 2015-12-29 | $35.37 | $35.49 | $34.99 | $35.36 | $35.36 | 318,793 |
| 2015-12-28 | $35.32 | $35.45 | $34.54 | $35.21 | $35.21 | 352,129 |
| 2015-12-24 | $35.12 | $35.55 | $34.04 | $35.41 | $35.41 | 290,718 |
| 2015-12-23 | $34.41 | $35.36 | $33.99 | $35.12 | $35.12 | 1,230,447 |
| 2015-12-22 | $33.61 | $34.37 | $33.00 | $34.24 | $34.24 | 496,359 |
| 2015-12-21 | $33.87 | $34.03 | $33.18 | $33.53 | $33.53 | 779,657 |
| 2015-12-18 | $33.88 | $34.10 | $33.71 | $33.71 | $33.71 | 1,170,737 |
| 2015-12-17 | $34.39 | $34.55 | $33.73 | $33.94 | $33.94 | 727,261 |
| 2015-12-16 | $34.45 | $34.65 | $33.99 | $34.38 | $34.38 | 673,152 |
| 2015-12-15 | $34.26 | $34.62 | $33.98 | $34.23 | $34.23 | 1,252,751 |
| 2015-12-14 | $34.06 | $34.46 | $33.94 | $34.16 | $34.16 | 451,037 |
| 2015-12-11 | $34.42 | $34.85 | $33.95 | $34.12 | $34.12 | 591,457 |
| 2015-12-10 | $34.79 | $35.23 | $34.59 | $34.68 | $34.68 | 420,974 |
| 2015-12-09 | $35.01 | $35.55 | $34.66 | $34.82 | $34.82 | 621,330 |
| 2015-12-08 | $34.77 | $35.38 | $34.49 | $35.22 | $35.22 | 430,870 |
| 2015-12-07 | $35.11 | $35.64 | $34.73 | $35.07 | $35.07 | 537,675 |
| 2015-12-04 | $34.75 | $35.45 | $34.63 | $35.32 | $35.32 | 741,575 |
| 2015-12-03 | $35.92 | $36.02 | $34.66 | $34.78 | $34.78 | 516,374 |
| 2015-12-02 | $36.12 | $36.32 | $35.75 | $35.86 | $35.86 | 625,685 |
| 2015-12-01 | $36.12 | $36.51 | $35.99 | $36.13 | $36.13 | 727,331 |
| 2015-11-30 | $36.48 | $36.68 | $36.03 | $36.04 | $36.04 | 1,036,444 |
| 2015-11-27 | $36.48 | $36.64 | $36.35 | $36.46 | $36.46 | 256,841 |
| 2015-11-25 | $36.46 | $36.82 | $36.23 | $36.54 | $36.54 | 407,817 |
| 2015-11-24 | $36.00 | $36.79 | $35.92 | $36.54 | $36.54 | 707,114 |
| 2015-11-23 | $36.70 | $36.70 | $36.30 | $36.42 | $36.42 | 677,995 |
| 2015-11-20 | $36.32 | $36.87 | $36.22 | $36.63 | $36.63 | 806,775 |
| 2015-11-19 | $35.89 | $36.55 | $35.81 | $36.40 | $36.40 | 696,889 |
| 2015-11-18 | $36.00 | $36.12 | $35.70 | $36.03 | $36.03 | 740,976 |
| 2015-11-17 | $35.55 | $36.19 | $35.36 | $36.07 | $36.07 | 1,664,767 |
| 2015-11-16 | $34.52 | $35.46 | $34.52 | $35.41 | $35.41 | 774,457 |
| 2015-11-13 | $35.73 | $35.87 | $34.93 | $35.16 | $35.16 | 727,358 |
| 2015-11-12 | $36.43 | $36.59 | $35.80 | $35.82 | $35.82 | 1,263,598 |
| 2015-11-11 | $36.65 | $36.98 | $36.48 | $36.62 | $36.62 | 1,649,705 |
| 2015-11-10 | $36.25 | $36.68 | $35.96 | $36.41 | $36.41 | 825,349 |
| 2015-11-09 | $36.24 | $36.28 | $35.63 | $36.05 | $36.05 | 669,305 |
| 2015-11-06 | $36.21 | $36.54 | $36.04 | $36.40 | $36.40 | 498,753 |
| 2015-11-05 | $36.63 | $37.07 | $36.24 | $36.30 | $36.30 | 741,547 |
| 2015-11-04 | $37.05 | $37.05 | $36.35 | $36.55 | $36.55 | 704,819 |
| 2015-11-03 | $36.24 | $37.09 | $36.08 | $36.91 | $36.91 | 1,020,150 |
| 2015-11-02 | $35.36 | $36.31 | $35.36 | $36.16 | $36.16 | 1,051,879 |
| 2015-10-30 | $34.20 | $35.71 | $33.89 | $35.44 | $35.44 | 1,721,224 |
| 2015-10-29 | $34.29 | $35.35 | $33.08 | $34.06 | $34.06 | 2,829,158 |
| 2015-10-28 | $34.06 | $34.89 | $34.05 | $34.80 | $34.80 | 1,821,871 |
| 2015-10-27 | $34.46 | $34.65 | $33.98 | $34.03 | $34.03 | 1,073,066 |
| 2015-10-26 | $34.27 | $34.64 | $34.21 | $34.46 | $34.46 | 582,136 |
| 2015-10-23 | $34.56 | $34.56 | $33.99 | $34.33 | $34.33 | 704,508 |
| 2015-10-22 | $33.70 | $34.38 | $33.59 | $34.18 | $34.18 | 912,141 |
| 2015-10-21 | $34.83 | $34.83 | $33.54 | $33.58 | $33.58 | 1,268,227 |
| 2015-10-20 | $35.05 | $35.29 | $34.75 | $34.83 | $34.83 | 395,969 |
| 2015-10-19 | $35.06 | $35.41 | $34.85 | $35.08 | $35.08 | 436,602 |
| 2015-10-16 | $34.56 | $35.22 | $34.33 | $35.13 | $35.13 | 1,053,836 |
| 2015-10-15 | $34.65 | $35.24 | $32.75 | $34.62 | $34.62 | 769,695 |
| 2015-10-14 | $34.74 | $35.07 | $34.47 | $34.51 | $34.51 | 227,992 |
| 2015-10-13 | $34.71 | $35.16 | $34.58 | $34.68 | $34.68 | 568,472 |
| 2015-10-12 | $34.64 | $34.91 | $34.48 | $34.90 | $34.90 | 356,038 |
| 2015-10-09 | $33.93 | $34.71 | $33.93 | $34.67 | $34.67 | 566,317 |
| 2015-10-08 | $34.31 | $34.57 | $33.49 | $33.92 | $33.92 | 846,077 |
| 2015-10-07 | $34.29 | $34.59 | $33.46 | $33.84 | $33.84 | 1,223,940 |
| 2015-10-06 | $33.23 | $34.09 | $33.07 | $34.03 | $34.03 | 1,416,816 |
| 2015-10-05 | $32.22 | $33.33 | $32.22 | $33.21 | $33.21 | 963,141 |
| 2015-10-02 | $31.00 | $32.04 | $30.53 | $32.01 | $32.01 | 2,150,682 |
| 2015-10-01 | $31.76 | $32.00 | $31.04 | $31.40 | $31.40 | 1,338,720 |
| 2015-09-30 | $31.20 | $31.87 | $31.15 | $31.74 | $31.74 | 1,164,249 |
| 2015-09-29 | $31.65 | $31.83 | $30.97 | $30.97 | $30.97 | 1,118,372 |
| 2015-09-28 | $32.47 | $33.22 | $31.55 | $31.71 | $31.71 | 1,013,200 |
| 2015-09-25 | $32.90 | $33.16 | $32.38 | $32.51 | $32.51 | 792,073 |
| 2015-09-24 | $33.05 | $33.05 | $32.32 | $32.60 | $32.60 | 1,126,089 |
| 2015-09-23 | $33.64 | $33.75 | $33.07 | $33.17 | $33.17 | 719,146 |
| 2015-09-22 | $33.62 | $34.27 | $33.49 | $33.63 | $33.63 | 901,013 |
| 2015-09-21 | $33.66 | $34.20 | $33.45 | $33.99 | $33.99 | 1,033,928 |
| 2015-09-18 | $32.99 | $33.56 | $32.88 | $33.42 | $33.42 | 1,401,621 |
| 2015-09-17 | $33.36 | $33.72 | $33.21 | $33.51 | $33.51 | 742,343 |
| 2015-09-16 | $33.00 | $33.46 | $32.90 | $33.41 | $33.41 | 470,090 |
| 2015-09-15 | $32.88 | $33.15 | $32.75 | $33.00 | $33.00 | 464,141 |
| 2015-09-14 | $32.55 | $32.97 | $32.41 | $32.77 | $32.77 | 682,755 |
| 2015-09-11 | $32.27 | $32.56 | $31.95 | $32.55 | $32.55 | 441,643 |
| 2015-09-10 | $31.75 | $32.58 | $31.75 | $32.33 | $32.33 | 973,343 |
| 2015-09-09 | $32.99 | $33.02 | $31.78 | $31.91 | $31.91 | 966,926 |
| 2015-09-08 | $32.31 | $33.01 | $32.06 | $32.98 | $32.98 | 731,636 |
| 2015-09-04 | $32.30 | $32.50 | $31.79 | $31.99 | $31.99 | 731,229 |
| 2015-09-03 | $32.22 | $32.74 | $32.11 | $32.68 | $32.68 | 1,360,396 |
PTC Inc (PTC) News Headlines
.jpg)
PTC sees quarterly revenue, profit below estimates in a tough economy
None
reuters.com Jan. 31, 2024Recent PTC Inc (PTC) News
Similar Companies to PTC Inc (PTC) 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 |