Qualys Inc (QLYS) Exchange: NASDAQ
Data as of April 26, 2024
$170.36 ($0.62) 0.37%
Qualys Inc - Daily Information
Click for more stock information on Qualys Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $171.18 |
| Previous Close | $170.36 |
| High | $173.22 |
| Low | $170.01 |
| Adjusted Open | $171.18 |
| Previous Adjusted Close | $170.36 |
| Adjusted High | $173.22 |
| Adjusted Low | $170.01 |
About Qualys Inc (QLYS)
Qualys, Inc. provides cloud security and compliance solutions in the United States, Europe, and internationally. The company offers Qualys Cloud Suite that includes Qualys Cloud Platform, a set of integrated security and compliance solutions to discover IT assets, collect security and IT operations data, identify vulnerabilities, deploy patches, conduct compliance checks, detect threats, and produce security and compliance back reports. It also provides Password Manager, a cloud-based password management solution; Qualys Policy Compliance, a cloud-based automated compliance audit solution; Qualys Cloud Agent that provides visibility into customersâ IT systems and enhances the capability of their on-premise rollouts and initial scoping for security issues; Qualys Container Security, a cloud-based security solution for monitoring and discovering containers; Qualys Cloud Platform and Payment Card Industry that delivers PCI-related compliance capabilities; and Qualys Protective Security services. Qualys Inc. was founded in 1999 and is headquartered in Redwood Shores, California. Since its inception, the company has grown to serve more than 10,000 customers around the world.
Invest in Qualys Inc (QLYS)
Historical Stock Data for Qualys Inc (QLYS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $171.18 | $173.22 | $170.01 | $170.36 | $170.36 | 261,623 |
| 2024-04-25 | $169.22 | $170.39 | $167.39 | $169.74 | $169.74 | 338,529 |
| 2024-04-24 | $172.48 | $173.49 | $170.36 | $172.11 | $172.11 | 355,723 |
| 2024-04-23 | $168.80 | $174.20 | $168.80 | $171.54 | $171.54 | 404,046 |
| 2024-04-22 | $164.91 | $169.48 | $164.28 | $168.44 | $168.44 | 431,715 |
| 2024-04-19 | $162.68 | $164.81 | $161.44 | $163.55 | $163.55 | 637,760 |
| 2024-04-18 | $163.48 | $165.01 | $160.73 | $162.84 | $162.84 | 377,080 |
| 2024-04-17 | $165.89 | $166.43 | $162.27 | $162.75 | $162.75 | 629,617 |
| 2024-04-16 | $161.16 | $165.76 | $160.35 | $164.46 | $164.46 | 405,015 |
| 2024-04-15 | $166.25 | $166.74 | $161.92 | $162.05 | $162.05 | 478,705 |
| 2024-04-12 | $165.97 | $166.91 | $165.00 | $166.15 | $166.15 | 302,775 |
| 2024-04-11 | $166.36 | $167.40 | $164.70 | $166.78 | $166.78 | 209,445 |
| 2024-04-10 | $163.86 | $166.19 | $162.43 | $165.40 | $165.40 | 332,886 |
| 2024-04-09 | $166.84 | $168.62 | $166.70 | $167.39 | $167.39 | 217,334 |
| 2024-04-08 | $165.13 | $167.89 | $163.96 | $166.66 | $166.66 | 293,455 |
| 2024-04-05 | $164.25 | $165.90 | $164.25 | $164.84 | $164.84 | 315,392 |
| 2024-04-04 | $167.65 | $168.01 | $163.58 | $163.87 | $163.87 | 334,396 |
| 2024-04-03 | $164.99 | $166.87 | $164.39 | $165.94 | $165.94 | 277,531 |
| 2024-04-02 | $164.65 | $166.41 | $162.85 | $166.20 | $166.20 | 284,562 |
| 2024-04-01 | $166.87 | $167.74 | $164.16 | $167.28 | $167.28 | 357,166 |
| 2024-03-28 | $164.92 | $168.05 | $164.36 | $166.87 | $166.87 | 430,707 |
| 2024-03-27 | $166.55 | $169.11 | $163.43 | $165.20 | $165.20 | 315,872 |
| 2024-03-26 | $165.90 | $166.41 | $163.78 | $164.90 | $164.90 | 346,350 |
| 2024-03-25 | $165.79 | $166.59 | $163.81 | $165.58 | $165.58 | 280,747 |
| 2024-03-22 | $166.92 | $167.00 | $164.71 | $166.17 | $166.17 | 263,469 |
| 2024-03-21 | $168.77 | $168.77 | $166.24 | $166.59 | $166.59 | 323,470 |
| 2024-03-20 | $163.84 | $167.47 | $162.36 | $167.19 | $167.19 | 581,072 |
| 2024-03-19 | $165.00 | $165.57 | $163.42 | $163.59 | $163.59 | 552,871 |
| 2024-03-18 | $166.44 | $168.70 | $165.71 | $166.62 | $166.62 | 357,855 |
| 2024-03-15 | $165.34 | $168.89 | $164.52 | $166.35 | $166.35 | 1,305,271 |
| 2024-03-14 | $171.64 | $172.51 | $165.61 | $167.36 | $167.36 | 669,358 |
| 2024-03-13 | $172.00 | $174.31 | $170.95 | $171.64 | $171.64 | 346,540 |
| 2024-03-12 | $172.24 | $173.44 | $169.34 | $171.37 | $171.37 | 308,840 |
| 2024-03-11 | $169.08 | $172.66 | $167.19 | $172.51 | $172.51 | 364,339 |
| 2024-03-08 | $168.89 | $170.66 | $167.81 | $168.66 | $168.66 | 629,405 |
| 2024-03-07 | $167.98 | $169.84 | $166.51 | $167.90 | $167.90 | 409,853 |
| 2024-03-06 | $168.84 | $168.84 | $165.51 | $166.87 | $166.87 | 485,683 |
| 2024-03-05 | $167.05 | $168.90 | $162.46 | $165.51 | $165.51 | 385,564 |
| 2024-03-04 | $168.68 | $171.06 | $167.81 | $168.76 | $168.76 | 242,758 |
| 2024-03-01 | $173.00 | $173.15 | $166.74 | $167.93 | $167.93 | 502,111 |
| 2024-02-29 | $168.16 | $173.33 | $168.08 | $171.86 | $171.86 | 592,308 |
| 2024-02-28 | $165.16 | $167.47 | $165.09 | $167.32 | $167.32 | 232,123 |
| 2024-02-27 | $166.05 | $167.59 | $165.03 | $166.72 | $166.72 | 285,613 |
| 2024-02-26 | $163.00 | $167.45 | $163.00 | $165.60 | $165.60 | 288,239 |
| 2024-02-23 | $162.78 | $165.48 | $162.01 | $163.47 | $163.47 | 285,726 |
| 2024-02-22 | $162.17 | $163.38 | $160.44 | $161.89 | $161.89 | 416,988 |
| 2024-02-21 | $157.64 | $160.96 | $156.51 | $159.47 | $159.47 | 668,984 |
| 2024-02-20 | $163.94 | $165.26 | $161.48 | $164.00 | $164.00 | 481,745 |
| 2024-02-16 | $169.01 | $169.37 | $163.56 | $164.57 | $164.57 | 683,825 |
| 2024-02-15 | $172.00 | $172.00 | $168.71 | $169.92 | $169.92 | 461,259 |
| 2024-02-14 | $171.48 | $172.95 | $168.90 | $170.57 | $170.57 | 446,155 |
| 2024-02-13 | $166.83 | $171.98 | $165.69 | $169.79 | $169.79 | 524,354 |
| 2024-02-12 | $171.41 | $173.00 | $169.75 | $171.65 | $171.65 | 702,826 |
| 2024-02-09 | $171.20 | $174.64 | $168.98 | $171.85 | $171.85 | 1,126,972 |
| 2024-02-08 | $163.54 | $174.73 | $159.00 | $169.65 | $169.65 | 1,479,493 |
| 2024-02-07 | $178.71 | $182.45 | $175.61 | $177.17 | $177.17 | 798,156 |
| 2024-02-06 | $169.34 | $181.97 | $166.73 | $176.79 | $176.79 | 1,550,140 |
| 2024-02-05 | $184.00 | $184.04 | $165.66 | $168.24 | $168.24 | 1,417,266 |
| 2024-02-02 | $188.97 | $190.67 | $187.60 | $187.87 | $187.87 | 309,228 |
| 2024-02-01 | $189.39 | $190.61 | $186.68 | $190.39 | $190.39 | 295,314 |
| 2024-01-31 | $192.09 | $192.09 | $188.54 | $189.17 | $189.17 | 365,473 |
| 2024-01-30 | $191.68 | $193.38 | $190.15 | $193.18 | $193.18 | 332,259 |
| 2024-01-29 | $188.60 | $191.91 | $188.60 | $191.68 | $191.68 | 395,659 |
| 2024-01-26 | $193.07 | $193.50 | $187.35 | $188.79 | $188.79 | 522,498 |
| 2024-01-25 | $199.37 | $199.37 | $192.30 | $193.10 | $193.10 | 299,378 |
| 2024-01-24 | $200.22 | $200.90 | $196.26 | $196.33 | $196.33 | 219,626 |
| 2024-01-23 | $199.25 | $199.25 | $196.46 | $198.19 | $198.19 | 206,559 |
| 2024-01-22 | $200.00 | $201.03 | $196.09 | $197.96 | $197.96 | 381,831 |
| 2024-01-19 | $198.88 | $199.60 | $191.12 | $196.37 | $196.37 | 583,332 |
| 2024-01-18 | $195.65 | $198.19 | $194.33 | $197.76 | $197.76 | 290,187 |
| 2024-01-17 | $190.02 | $194.81 | $186.70 | $193.54 | $193.54 | 332,968 |
| 2024-01-16 | $193.10 | $194.30 | $191.05 | $192.18 | $192.18 | 294,564 |
| 2024-01-12 | $194.35 | $195.06 | $191.09 | $193.10 | $193.10 | 302,608 |
| 2024-01-11 | $189.37 | $192.18 | $187.71 | $191.99 | $191.99 | 699,425 |
| 2024-01-10 | $186.50 | $189.58 | $185.21 | $188.63 | $188.63 | 320,111 |
| 2024-01-09 | $183.00 | $188.34 | $183.00 | $186.23 | $186.23 | 255,233 |
| 2024-01-08 | $181.17 | $184.46 | $181.17 | $184.18 | $184.18 | 320,717 |
| 2024-01-05 | $182.96 | $184.66 | $180.01 | $180.30 | $180.30 | 378,456 |
| 2024-01-04 | $186.42 | $189.01 | $182.57 | $184.21 | $184.21 | 335,341 |
| 2024-01-03 | $190.68 | $191.00 | $185.34 | $185.36 | $185.36 | 447,865 |
| 2024-01-02 | $194.40 | $194.40 | $189.18 | $191.88 | $191.88 | 385,617 |
| 2023-12-29 | $197.89 | $197.89 | $195.02 | $196.28 | $196.28 | 273,720 |
| 2023-12-28 | $201.22 | $201.60 | $197.62 | $198.29 | $198.29 | 278,490 |
| 2023-12-27 | $203.01 | $203.45 | $201.18 | $201.62 | $201.62 | 159,997 |
| 2023-12-26 | $204.59 | $205.00 | $203.05 | $203.08 | $203.08 | 151,815 |
| 2023-12-22 | $204.26 | $206.25 | $203.49 | $204.41 | $204.41 | 162,665 |
| 2023-12-21 | $203.08 | $205.27 | $200.91 | $203.53 | $203.53 | 209,052 |
| 2023-12-20 | $204.65 | $206.27 | $201.21 | $201.88 | $201.88 | 312,156 |
| 2023-12-19 | $202.16 | $206.35 | $200.41 | $205.89 | $205.89 | 428,613 |
| 2023-12-18 | $200.02 | $202.60 | $197.29 | $202.14 | $202.14 | 340,286 |
| 2023-12-15 | $197.39 | $200.84 | $196.67 | $198.85 | $198.85 | 1,284,816 |
| 2023-12-14 | $194.00 | $195.97 | $192.87 | $195.61 | $195.61 | 493,490 |
| 2023-12-13 | $191.75 | $193.89 | $190.47 | $193.58 | $193.58 | 379,160 |
| 2023-12-12 | $190.00 | $192.19 | $188.40 | $191.13 | $191.13 | 291,318 |
| 2023-12-11 | $188.81 | $190.00 | $187.23 | $189.20 | $189.20 | 409,774 |
| 2023-12-08 | $185.55 | $189.01 | $185.55 | $188.32 | $188.32 | 278,928 |
| 2023-12-07 | $185.79 | $187.32 | $185.02 | $186.53 | $186.53 | 421,301 |
| 2023-12-06 | $186.17 | $188.18 | $185.52 | $185.73 | $185.73 | 285,137 |
| 2023-12-05 | $185.89 | $186.37 | $184.01 | $184.79 | $184.79 | 452,530 |
| 2023-12-04 | $187.20 | $188.65 | $185.11 | $187.71 | $187.71 | 394,654 |
| 2023-12-01 | $185.04 | $188.37 | $182.64 | $188.01 | $188.01 | 337,105 |
| 2023-11-30 | $183.68 | $185.09 | $180.78 | $184.84 | $184.84 | 800,197 |
| 2023-11-29 | $182.00 | $184.35 | $181.00 | $183.76 | $183.76 | 366,654 |
| 2023-11-28 | $180.75 | $182.26 | $179.90 | $180.57 | $180.57 | 502,092 |
| 2023-11-27 | $179.46 | $182.00 | $179.39 | $181.46 | $181.46 | 221,734 |
| 2023-11-24 | $176.71 | $180.99 | $176.55 | $180.47 | $180.47 | 128,661 |
| 2023-11-22 | $182.00 | $183.49 | $179.02 | $179.24 | $179.24 | 287,061 |
| 2023-11-21 | $179.00 | $180.96 | $178.44 | $180.77 | $180.77 | 203,614 |
| 2023-11-20 | $178.56 | $180.07 | $178.10 | $179.71 | $179.71 | 295,599 |
| 2023-11-17 | $175.71 | $178.57 | $175.71 | $178.56 | $178.56 | 324,607 |
| 2023-11-16 | $174.76 | $176.15 | $172.20 | $174.95 | $174.95 | 226,921 |
| 2023-11-15 | $176.91 | $177.03 | $174.65 | $174.85 | $174.85 | 319,662 |
| 2023-11-14 | $175.00 | $177.40 | $171.91 | $176.55 | $176.55 | 394,324 |
| 2023-11-13 | $171.08 | $173.05 | $167.40 | $172.93 | $172.93 | 247,704 |
| 2023-11-10 | $168.26 | $171.83 | $168.26 | $171.72 | $171.72 | 455,939 |
| 2023-11-09 | $168.41 | $169.66 | $166.78 | $167.98 | $167.98 | 291,056 |
| 2023-11-08 | $171.56 | $171.99 | $165.67 | $167.43 | $167.43 | 435,293 |
| 2023-11-07 | $170.91 | $172.83 | $168.33 | $172.18 | $172.18 | 331,708 |
| 2023-11-06 | $169.81 | $170.53 | $165.41 | $170.46 | $170.46 | 505,747 |
| 2023-11-03 | $156.10 | $171.77 | $153.96 | $170.00 | $170.00 | 1,032,116 |
| 2023-11-02 | $153.05 | $153.70 | $149.25 | $152.72 | $152.72 | 669,533 |
| 2023-11-01 | $153.87 | $154.29 | $149.17 | $151.95 | $151.95 | 342,471 |
| 2023-10-31 | $151.99 | $154.01 | $150.90 | $152.95 | $152.95 | 308,869 |
| 2023-10-30 | $153.71 | $153.71 | $149.84 | $151.05 | $151.05 | 291,191 |
| 2023-10-27 | $151.99 | $153.44 | $150.20 | $152.21 | $152.21 | 233,625 |
| 2023-10-26 | $152.06 | $154.43 | $151.59 | $152.17 | $152.17 | 264,485 |
| 2023-10-25 | $156.43 | $156.62 | $151.68 | $151.95 | $151.95 | 196,006 |
| 2023-10-24 | $155.50 | $158.87 | $154.24 | $157.26 | $157.26 | 229,963 |
| 2023-10-23 | $155.31 | $156.66 | $154.06 | $154.19 | $154.19 | 181,243 |
| 2023-10-20 | $161.49 | $161.49 | $154.45 | $155.79 | $155.79 | 426,318 |
| 2023-10-19 | $164.50 | $164.50 | $161.12 | $161.53 | $161.53 | 272,987 |
| 2023-10-18 | $162.88 | $164.50 | $162.01 | $163.26 | $163.26 | 343,811 |
| 2023-10-17 | $162.29 | $164.01 | $161.03 | $162.80 | $162.80 | 367,102 |
| 2023-10-16 | $161.50 | $163.73 | $161.50 | $162.34 | $162.34 | 462,399 |
| 2023-10-13 | $158.88 | $161.52 | $157.79 | $161.02 | $161.02 | 400,062 |
| 2023-10-12 | $161.94 | $162.84 | $157.19 | $159.25 | $159.25 | 323,960 |
| 2023-10-11 | $163.75 | $165.03 | $160.94 | $162.01 | $162.01 | 470,507 |
| 2023-10-10 | $161.75 | $164.94 | $161.61 | $163.49 | $163.49 | 407,663 |
| 2023-10-09 | $159.78 | $161.94 | $157.96 | $161.23 | $161.23 | 399,784 |
| 2023-10-06 | $154.13 | $161.50 | $153.39 | $160.97 | $160.97 | 517,545 |
| 2023-10-05 | $155.04 | $156.16 | $153.66 | $154.78 | $154.78 | 330,383 |
| 2023-10-04 | $152.05 | $155.21 | $152.05 | $154.76 | $154.76 | 250,897 |
| 2023-10-03 | $151.96 | $153.18 | $150.55 | $151.49 | $151.49 | 228,157 |
| 2023-10-02 | $152.40 | $153.50 | $151.51 | $152.95 | $152.95 | 255,803 |
| 2023-09-29 | $153.85 | $155.08 | $152.16 | $152.55 | $152.55 | 279,861 |
| 2023-09-28 | $153.15 | $154.38 | $152.50 | $152.84 | $152.84 | 252,485 |
| 2023-09-27 | $152.07 | $153.94 | $149.01 | $153.32 | $153.32 | 266,877 |
| 2023-09-26 | $152.92 | $155.10 | $150.37 | $151.46 | $151.46 | 285,084 |
| 2023-09-25 | $152.53 | $155.44 | $152.22 | $153.59 | $153.59 | 286,980 |
| 2023-09-22 | $151.54 | $153.50 | $150.91 | $153.12 | $153.12 | 260,123 |
| 2023-09-21 | $151.91 | $152.13 | $149.64 | $151.05 | $151.05 | 317,163 |
| 2023-09-20 | $151.75 | $153.93 | $151.14 | $152.34 | $152.34 | 238,855 |
| 2023-09-19 | $151.11 | $151.82 | $149.00 | $151.26 | $151.26 | 294,504 |
| 2023-09-18 | $149.77 | $152.15 | $149.77 | $151.26 | $151.26 | 205,882 |
| 2023-09-15 | $152.55 | $152.55 | $149.01 | $149.79 | $149.79 | 831,071 |
| 2023-09-14 | $153.00 | $153.21 | $151.72 | $152.54 | $152.54 | 274,436 |
| 2023-09-13 | $155.30 | $155.71 | $151.76 | $152.82 | $152.82 | 380,644 |
| 2023-09-12 | $157.00 | $157.88 | $155.01 | $155.32 | $155.32 | 210,983 |
| 2023-09-11 | $154.02 | $157.57 | $153.77 | $157.29 | $157.29 | 284,683 |
| 2023-09-08 | $155.59 | $156.05 | $153.63 | $153.71 | $153.71 | 204,039 |
| 2023-09-07 | $154.63 | $155.24 | $153.25 | $155.15 | $155.15 | 254,411 |
| 2023-09-06 | $152.53 | $155.21 | $151.53 | $154.95 | $154.95 | 320,668 |
| 2023-09-05 | $154.80 | $155.32 | $152.04 | $152.27 | $152.27 | 408,491 |
| 2023-09-01 | $156.29 | $157.79 | $155.94 | $155.99 | $155.99 | 218,876 |
| 2023-08-31 | $155.60 | $156.71 | $155.03 | $155.65 | $155.65 | 390,239 |
| 2023-08-30 | $153.00 | $156.00 | $152.44 | $154.93 | $154.93 | 277,873 |
| 2023-08-29 | $150.45 | $153.35 | $150.39 | $153.12 | $153.12 | 203,978 |
| 2023-08-28 | $150.44 | $151.48 | $150.00 | $150.76 | $150.76 | 219,928 |
| 2023-08-25 | $146.61 | $150.61 | $145.78 | $150.44 | $150.44 | 255,995 |
| 2023-08-24 | $149.00 | $149.16 | $146.05 | $146.13 | $146.13 | 200,666 |
| 2023-08-23 | $146.49 | $148.29 | $145.10 | $147.91 | $147.91 | 173,469 |
| 2023-08-22 | $144.84 | $146.52 | $143.85 | $145.72 | $145.72 | 242,669 |
| 2023-08-21 | $146.00 | $147.56 | $144.58 | $144.72 | $144.72 | 246,694 |
| 2023-08-18 | $140.92 | $145.63 | $140.00 | $144.78 | $144.78 | 315,257 |
| 2023-08-17 | $148.40 | $148.40 | $142.18 | $142.73 | $142.73 | 428,081 |
| 2023-08-16 | $148.80 | $150.85 | $147.93 | $148.53 | $148.53 | 270,562 |
| 2023-08-15 | $150.38 | $151.64 | $149.09 | $149.49 | $149.49 | 261,556 |
| 2023-08-14 | $150.93 | $153.06 | $149.89 | $150.95 | $150.95 | 307,398 |
| 2023-08-11 | $146.83 | $151.17 | $146.53 | $150.96 | $150.96 | 424,417 |
| 2023-08-10 | $148.16 | $149.69 | $146.49 | $147.27 | $147.27 | 209,905 |
| 2023-08-09 | $144.00 | $148.89 | $143.00 | $147.04 | $147.04 | 377,576 |
| 2023-08-08 | $142.12 | $143.77 | $140.03 | $143.69 | $143.69 | 256,898 |
| 2023-08-07 | $143.24 | $144.72 | $138.55 | $144.50 | $144.50 | 258,501 |
| 2023-08-04 | $154.85 | $154.85 | $136.40 | $143.63 | $143.63 | 737,874 |
| 2023-08-03 | $134.58 | $138.45 | $134.37 | $138.04 | $138.04 | 567,634 |
| 2023-08-02 | $137.87 | $138.74 | $133.99 | $135.27 | $135.27 | 308,307 |
| 2023-08-01 | $138.80 | $140.29 | $137.43 | $139.44 | $139.44 | 261,338 |
| 2023-07-31 | $135.87 | $139.32 | $135.87 | $138.80 | $138.80 | 216,968 |
| 2023-07-28 | $137.86 | $139.16 | $135.74 | $135.87 | $135.87 | 204,918 |
| 2023-07-27 | $140.27 | $140.79 | $136.21 | $137.03 | $137.03 | 287,934 |
| 2023-07-26 | $134.56 | $139.20 | $133.58 | $139.00 | $139.00 | 521,955 |
| 2023-07-25 | $133.26 | $136.36 | $132.64 | $134.38 | $134.38 | 334,497 |
| 2023-07-24 | $131.39 | $133.41 | $129.60 | $133.36 | $133.36 | 255,054 |
| 2023-07-21 | $132.51 | $133.34 | $130.94 | $131.11 | $131.11 | 324,981 |
| 2023-07-20 | $132.36 | $132.36 | $130.01 | $131.04 | $131.04 | 243,723 |
| 2023-07-19 | $132.64 | $134.30 | $132.22 | $132.82 | $132.82 | 186,549 |
| 2023-07-18 | $130.60 | $132.02 | $129.50 | $131.87 | $131.87 | 172,638 |
| 2023-07-17 | $129.67 | $131.64 | $129.09 | $130.24 | $130.24 | 240,359 |
| 2023-07-14 | $129.96 | $130.69 | $129.17 | $129.28 | $129.28 | 202,060 |
| 2023-07-13 | $128.98 | $131.72 | $128.98 | $129.96 | $129.96 | 190,106 |
| 2023-07-12 | $129.81 | $129.90 | $127.42 | $128.09 | $128.09 | 327,115 |
| 2023-07-11 | $129.49 | $129.99 | $126.46 | $127.11 | $127.11 | 268,673 |
| 2023-07-10 | $123.87 | $129.20 | $123.67 | $129.20 | $129.20 | 379,302 |
| 2023-07-07 | $123.98 | $127.10 | $123.98 | $124.63 | $124.63 | 264,935 |
| 2023-07-06 | $125.18 | $125.60 | $122.53 | $124.26 | $124.26 | 341,724 |
| 2023-07-05 | $127.49 | $127.96 | $126.51 | $127.19 | $127.19 | 276,912 |
| 2023-07-03 | $128.73 | $129.09 | $127.86 | $128.40 | $128.40 | 94,698 |
| 2023-06-30 | $130.16 | $130.99 | $129.09 | $129.17 | $129.17 | 260,529 |
| 2023-06-29 | $125.97 | $128.60 | $125.46 | $128.55 | $128.55 | 340,256 |
| 2023-06-28 | $126.48 | $128.24 | $125.10 | $125.70 | $125.70 | 413,177 |
| 2023-06-27 | $124.16 | $127.15 | $124.16 | $126.80 | $126.80 | 311,190 |
| 2023-06-26 | $123.91 | $126.19 | $123.35 | $123.35 | $123.35 | 217,781 |
| 2023-06-23 | $124.65 | $125.37 | $123.80 | $124.55 | $124.55 | 540,916 |
| 2023-06-22 | $125.28 | $126.65 | $124.75 | $126.59 | $126.59 | 218,431 |
| 2023-06-21 | $128.64 | $129.11 | $124.88 | $125.70 | $125.70 | 368,718 |
| 2023-06-20 | $129.96 | $131.48 | $127.28 | $128.85 | $128.85 | 253,527 |
| 2023-06-16 | $134.28 | $134.28 | $130.18 | $131.01 | $131.01 | 631,574 |
| 2023-06-15 | $128.30 | $132.04 | $126.66 | $131.69 | $131.69 | 314,111 |
| 2023-06-14 | $130.95 | $131.36 | $127.24 | $129.43 | $129.43 | 331,585 |
| 2023-06-13 | $131.20 | $132.14 | $129.19 | $130.91 | $130.91 | 340,196 |
| 2023-06-12 | $128.12 | $130.50 | $125.85 | $130.16 | $130.16 | 323,500 |
| 2023-06-09 | $125.40 | $128.30 | $125.30 | $128.12 | $128.12 | 374,081 |
| 2023-06-08 | $126.55 | $129.90 | $125.88 | $128.35 | $128.35 | 299,010 |
| 2023-06-07 | $131.22 | $132.03 | $125.12 | $126.62 | $126.62 | 465,790 |
| 2023-06-06 | $128.31 | $131.59 | $127.45 | $131.11 | $131.11 | 434,142 |
| 2023-06-05 | $128.90 | $129.00 | $125.29 | $128.01 | $128.01 | 362,805 |
| 2023-06-02 | $126.59 | $130.22 | $126.59 | $130.00 | $130.00 | 445,512 |
| 2023-06-01 | $125.22 | $127.41 | $123.24 | $126.78 | $126.78 | 273,224 |
| 2023-05-31 | $123.55 | $126.76 | $123.55 | $126.26 | $126.26 | 616,187 |
| 2023-05-30 | $128.41 | $128.89 | $122.66 | $122.91 | $122.91 | 252,329 |
| 2023-05-26 | $124.10 | $127.71 | $124.10 | $126.80 | $126.80 | 321,386 |
| 2023-05-25 | $123.97 | $125.40 | $123.02 | $123.93 | $123.93 | 321,703 |
| 2023-05-24 | $119.22 | $123.65 | $119.12 | $123.07 | $123.07 | 339,895 |
| 2023-05-23 | $121.71 | $122.69 | $120.01 | $120.19 | $120.19 | 276,180 |
| 2023-05-22 | $120.71 | $122.38 | $120.43 | $122.19 | $122.19 | 257,104 |
| 2023-05-19 | $119.31 | $121.23 | $118.82 | $120.64 | $120.64 | 316,894 |
| 2023-05-18 | $117.50 | $118.82 | $116.95 | $118.38 | $118.38 | 227,266 |
| 2023-05-17 | $116.19 | $118.23 | $115.62 | $117.88 | $117.88 | 235,716 |
| 2023-05-16 | $116.32 | $117.39 | $115.66 | $115.75 | $115.75 | 220,162 |
| 2023-05-15 | $115.00 | $117.48 | $114.51 | $117.30 | $117.30 | 240,005 |
| 2023-05-12 | $114.79 | $115.60 | $113.69 | $115.07 | $115.07 | 207,519 |
| 2023-05-11 | $115.13 | $115.91 | $113.00 | $114.84 | $114.84 | 236,653 |
| 2023-05-10 | $115.90 | $117.00 | $114.23 | $115.38 | $115.38 | 284,041 |
| 2023-05-09 | $115.42 | $115.97 | $113.03 | $114.31 | $114.31 | 367,211 |
| 2023-05-08 | $115.25 | $117.80 | $112.17 | $115.31 | $115.31 | 425,323 |
| 2023-05-05 | $110.00 | $119.13 | $107.00 | $116.61 | $116.61 | 950,189 |
| 2023-05-04 | $107.42 | $109.05 | $107.12 | $108.25 | $108.25 | 452,617 |
| 2023-05-03 | $108.27 | $110.07 | $107.36 | $107.64 | $107.64 | 451,103 |
| 2023-05-02 | $110.61 | $110.67 | $107.87 | $108.00 | $108.00 | 437,409 |
| 2023-05-01 | $111.32 | $112.77 | $110.95 | $111.31 | $111.31 | 301,998 |
| 2023-04-28 | $112.35 | $113.38 | $110.46 | $112.94 | $112.94 | 338,568 |
| 2023-04-27 | $111.94 | $113.67 | $110.75 | $113.26 | $113.26 | 395,957 |
| 2023-04-26 | $112.81 | $113.46 | $110.98 | $111.52 | $111.52 | 408,308 |
| 2023-04-25 | $117.64 | $117.64 | $111.60 | $112.68 | $112.68 | 696,896 |
| 2023-04-24 | $123.45 | $123.83 | $120.95 | $122.71 | $122.71 | 308,629 |
| 2023-04-21 | $125.17 | $125.30 | $123.54 | $123.61 | $123.61 | 412,930 |
| 2023-04-20 | $123.79 | $124.98 | $123.52 | $124.88 | $124.88 | 228,863 |
| 2023-04-19 | $126.58 | $127.28 | $124.61 | $125.04 | $125.04 | 376,582 |
| 2023-04-18 | $129.00 | $130.54 | $126.49 | $127.01 | $127.01 | 231,785 |
| 2023-04-17 | $129.23 | $130.24 | $127.55 | $128.91 | $128.91 | 139,147 |
| 2023-04-14 | $130.06 | $130.06 | $126.57 | $128.55 | $128.55 | 233,363 |
| 2023-04-13 | $128.40 | $130.90 | $128.40 | $130.77 | $130.77 | 193,519 |
| 2023-04-12 | $128.53 | $130.21 | $127.13 | $127.66 | $127.66 | 188,699 |
| 2023-04-11 | $126.23 | $127.73 | $124.97 | $127.16 | $127.16 | 198,835 |
| 2023-04-10 | $125.66 | $127.40 | $124.63 | $127.15 | $127.15 | 182,801 |
| 2023-04-06 | $126.25 | $127.24 | $124.77 | $127.14 | $127.14 | 143,615 |
| 2023-04-05 | $127.51 | $128.97 | $124.67 | $126.54 | $126.54 | 195,583 |
| 2023-04-04 | $127.86 | $129.30 | $127.19 | $128.12 | $128.12 | 217,643 |
| 2023-04-03 | $128.98 | $129.29 | $125.77 | $127.16 | $127.16 | 256,593 |
| 2023-03-31 | $126.77 | $130.63 | $126.77 | $130.02 | $130.02 | 252,314 |
| 2023-03-30 | $125.91 | $127.16 | $125.24 | $125.74 | $125.74 | 182,820 |
| 2023-03-29 | $125.30 | $126.62 | $123.97 | $125.27 | $125.27 | 217,262 |
| 2023-03-28 | $125.53 | $126.49 | $123.60 | $124.31 | $124.31 | 198,515 |
| 2023-03-27 | $124.81 | $126.42 | $123.99 | $126.06 | $126.06 | 191,875 |
| 2023-03-24 | $122.96 | $124.00 | $122.17 | $123.84 | $123.84 | 175,070 |
| 2023-03-23 | $121.18 | $124.39 | $121.17 | $123.24 | $123.24 | 161,525 |
| 2023-03-22 | $123.60 | $124.27 | $120.05 | $120.18 | $120.18 | 177,193 |
| 2023-03-21 | $125.52 | $126.00 | $122.73 | $123.43 | $123.43 | 329,690 |
| 2023-03-20 | $121.65 | $124.86 | $120.79 | $124.67 | $124.67 | 300,813 |
| 2023-03-17 | $122.79 | $122.79 | $119.56 | $121.27 | $121.27 | 416,831 |
| 2023-03-16 | $119.54 | $122.10 | $117.77 | $122.02 | $122.02 | 302,071 |
| 2023-03-15 | $119.60 | $121.50 | $118.84 | $120.64 | $120.64 | 339,882 |
| 2023-03-14 | $120.87 | $122.37 | $118.29 | $120.29 | $120.29 | 397,835 |
| 2023-03-13 | $116.63 | $122.05 | $115.03 | $117.89 | $117.89 | 373,063 |
| 2023-03-10 | $118.59 | $119.96 | $117.19 | $117.84 | $117.84 | 254,265 |
| 2023-03-09 | $122.93 | $123.77 | $119.08 | $119.25 | $119.25 | 266,005 |
| 2023-03-08 | $122.96 | $124.21 | $121.07 | $122.94 | $122.94 | 264,554 |
| 2023-03-07 | $123.65 | $123.65 | $121.22 | $122.20 | $122.20 | 289,732 |
| 2023-03-06 | $122.82 | $122.82 | $120.43 | $121.30 | $121.30 | 217,933 |
| 2023-03-03 | $120.64 | $122.57 | $120.42 | $122.15 | $122.15 | 182,787 |
| 2023-03-02 | $119.63 | $121.20 | $118.43 | $120.91 | $120.91 | 182,996 |
| 2023-03-01 | $117.71 | $119.71 | $116.76 | $119.55 | $119.55 | 234,311 |
| 2023-02-28 | $116.59 | $118.74 | $116.45 | $118.15 | $118.15 | 410,767 |
| 2023-02-27 | $119.38 | $120.79 | $116.99 | $117.02 | $117.02 | 266,790 |
| 2023-02-24 | $118.10 | $119.43 | $117.88 | $118.54 | $118.54 | 387,104 |
| 2023-02-23 | $120.84 | $120.84 | $118.32 | $120.17 | $120.17 | 324,980 |
| 2023-02-22 | $119.05 | $120.51 | $118.76 | $119.39 | $119.39 | 338,790 |
| 2023-02-21 | $116.46 | $118.06 | $115.29 | $117.87 | $117.87 | 320,559 |
| 2023-02-17 | $116.71 | $118.93 | $115.17 | $118.57 | $118.57 | 371,724 |
| 2023-02-16 | $117.15 | $118.78 | $116.66 | $116.78 | $116.78 | 257,776 |
| 2023-02-15 | $117.65 | $120.07 | $116.71 | $119.27 | $119.27 | 316,283 |
| 2023-02-14 | $120.93 | $123.71 | $118.82 | $119.00 | $119.00 | 387,940 |
| 2023-02-13 | $119.75 | $121.04 | $117.32 | $120.84 | $120.84 | 499,696 |
| 2023-02-10 | $127.74 | $129.36 | $118.10 | $121.54 | $121.54 | 644,844 |
| 2023-02-09 | $124.45 | $126.00 | $121.93 | $122.22 | $122.22 | 457,335 |
| 2023-02-08 | $125.00 | $126.63 | $122.21 | $122.99 | $122.99 | 398,326 |
| 2023-02-07 | $120.24 | $124.41 | $119.78 | $123.89 | $123.89 | 326,357 |
| 2023-02-06 | $122.21 | $124.79 | $120.90 | $121.02 | $121.02 | 906,905 |
| 2023-02-03 | $120.48 | $123.51 | $120.48 | $122.97 | $122.97 | 554,056 |
| 2023-02-02 | $121.90 | $124.14 | $120.29 | $123.78 | $123.78 | 526,484 |
| 2023-02-01 | $115.72 | $119.99 | $115.07 | $119.07 | $119.07 | 649,022 |
| 2023-01-31 | $112.22 | $115.54 | $112.20 | $115.36 | $115.36 | 377,260 |
| 2023-01-30 | $112.78 | $113.58 | $111.26 | $112.01 | $112.01 | 219,660 |
| 2023-01-27 | $113.09 | $114.95 | $112.76 | $114.16 | $114.16 | 156,204 |
| 2023-01-26 | $113.65 | $114.97 | $111.35 | $113.63 | $113.63 | 241,087 |
| 2023-01-25 | $109.08 | $111.06 | $107.83 | $111.04 | $111.04 | 247,613 |
| 2023-01-24 | $110.90 | $112.70 | $109.92 | $110.66 | $110.66 | 244,123 |
| 2023-01-23 | $109.86 | $112.43 | $109.40 | $112.22 | $112.22 | 340,470 |
| 2023-01-20 | $105.67 | $109.55 | $104.59 | $109.19 | $109.19 | 491,163 |
| 2023-01-19 | $103.95 | $105.25 | $102.97 | $104.51 | $104.51 | 337,392 |
| 2023-01-18 | $108.38 | $109.55 | $104.39 | $104.64 | $104.64 | 338,159 |
| 2023-01-17 | $105.97 | $108.46 | $104.99 | $107.17 | $107.17 | 410,942 |
| 2023-01-13 | $104.34 | $106.08 | $104.13 | $105.50 | $105.50 | 264,853 |
| 2023-01-12 | $104.84 | $105.80 | $101.98 | $105.20 | $105.20 | 312,817 |
| 2023-01-11 | $104.31 | $106.23 | $103.61 | $105.47 | $105.47 | 302,231 |
| 2023-01-10 | $104.56 | $105.38 | $101.42 | $103.67 | $103.67 | 310,043 |
| 2023-01-09 | $103.60 | $106.98 | $103.04 | $104.96 | $104.96 | 355,150 |
| 2023-01-06 | $104.93 | $104.93 | $101.10 | $102.73 | $102.73 | 364,467 |
| 2023-01-05 | $109.00 | $110.00 | $101.73 | $101.86 | $101.86 | 580,055 |
| 2023-01-04 | $112.76 | $114.25 | $111.18 | $112.09 | $112.09 | 350,374 |
| 2023-01-03 | $113.94 | $115.47 | $110.70 | $111.51 | $111.51 | 371,746 |
| 2022-12-30 | $111.41 | $112.72 | $111.33 | $112.23 | $112.23 | 212,234 |
| 2022-12-29 | $110.74 | $113.49 | $110.60 | $112.73 | $112.73 | 187,109 |
| 2022-12-28 | $110.31 | $111.31 | $109.02 | $109.40 | $109.40 | 173,753 |
| 2022-12-27 | $111.00 | $112.17 | $109.92 | $110.36 | $110.36 | 188,918 |
| 2022-12-23 | $110.00 | $111.36 | $109.26 | $111.34 | $111.34 | 188,027 |
| 2022-12-22 | $111.05 | $111.87 | $109.30 | $110.79 | $110.79 | 215,643 |
| 2022-12-21 | $113.97 | $114.85 | $112.15 | $112.56 | $112.56 | 261,479 |
| 2022-12-20 | $111.20 | $114.92 | $110.56 | $113.73 | $113.73 | 256,413 |
| 2022-12-19 | $113.34 | $113.34 | $111.38 | $112.26 | $112.26 | 272,133 |
| 2022-12-16 | $112.09 | $114.99 | $111.28 | $113.44 | $113.44 | 934,980 |
| 2022-12-15 | $116.48 | $118.81 | $114.07 | $114.26 | $114.26 | 381,083 |
| 2022-12-14 | $119.61 | $121.75 | $116.93 | $117.87 | $117.87 | 472,452 |
| 2022-12-13 | $124.76 | $124.87 | $116.75 | $119.93 | $119.93 | 627,583 |
| 2022-12-12 | $118.83 | $121.24 | $118.70 | $119.71 | $119.71 | 403,479 |
| 2022-12-09 | $117.34 | $118.92 | $116.45 | $117.73 | $117.73 | 271,150 |
| 2022-12-08 | $115.50 | $119.29 | $114.61 | $117.74 | $117.74 | 284,099 |
| 2022-12-07 | $117.01 | $118.84 | $115.39 | $115.40 | $115.40 | 285,237 |
| 2022-12-06 | $118.41 | $118.41 | $114.47 | $116.22 | $116.22 | 438,013 |
| 2022-12-05 | $120.50 | $121.22 | $116.76 | $118.63 | $118.63 | 331,335 |
| 2022-12-02 | $121.52 | $122.88 | $120.35 | $121.86 | $121.86 | 200,673 |
| 2022-12-01 | $124.32 | $127.63 | $123.23 | $124.93 | $124.93 | 335,489 |
| 2022-11-30 | $120.11 | $123.44 | $116.52 | $123.32 | $123.32 | 507,117 |
| 2022-11-29 | $122.55 | $123.89 | $120.57 | $121.05 | $121.05 | 261,669 |
| 2022-11-28 | $124.37 | $125.78 | $122.45 | $123.17 | $123.17 | 258,191 |
| 2022-11-25 | $124.75 | $126.06 | $124.02 | $125.31 | $125.31 | 115,843 |
| 2022-11-23 | $122.64 | $126.59 | $122.51 | $125.09 | $125.09 | 196,643 |
| 2022-11-22 | $123.78 | $124.63 | $121.56 | $123.21 | $123.21 | 349,912 |
| 2022-11-21 | $123.39 | $124.55 | $122.49 | $123.15 | $123.15 | 240,568 |
| 2022-11-18 | $126.64 | $127.59 | $123.21 | $123.97 | $123.97 | 235,503 |
| 2022-11-17 | $123.78 | $124.54 | $121.02 | $122.95 | $122.95 | 326,756 |
| 2022-11-16 | $126.51 | $127.95 | $124.57 | $125.98 | $125.98 | 264,538 |
| 2022-11-15 | $127.87 | $131.42 | $127.05 | $127.79 | $127.79 | 428,850 |
| 2022-11-14 | $125.71 | $127.66 | $123.84 | $125.40 | $125.40 | 321,921 |
| 2022-11-11 | $121.92 | $126.73 | $121.85 | $126.52 | $126.52 | 668,990 |
| 2022-11-10 | $120.25 | $122.62 | $118.28 | $122.25 | $122.25 | 554,850 |
| 2022-11-09 | $116.34 | $117.15 | $112.98 | $113.34 | $113.34 | 385,896 |
| 2022-11-08 | $111.52 | $117.98 | $110.64 | $116.78 | $116.78 | 675,475 |
| 2022-11-07 | $112.37 | $113.06 | $110.07 | $110.53 | $110.53 | 421,261 |
| 2022-11-04 | $113.82 | $113.82 | $107.69 | $111.29 | $111.29 | 615,206 |
| 2022-11-03 | $119.67 | $119.90 | $110.50 | $112.38 | $112.38 | 1,294,570 |
| 2022-11-02 | $138.71 | $139.15 | $133.66 | $133.82 | $133.82 | 539,114 |
| 2022-11-01 | $142.94 | $142.94 | $137.18 | $139.71 | $139.71 | 422,447 |
| 2022-10-31 | $141.97 | $145.15 | $141.54 | $142.56 | $142.56 | 409,368 |
| 2022-10-28 | $141.22 | $142.73 | $138.74 | $142.36 | $142.36 | 411,080 |
| 2022-10-27 | $140.78 | $143.20 | $139.61 | $140.38 | $140.38 | 336,302 |
| 2022-10-26 | $138.12 | $143.92 | $137.41 | $139.10 | $139.10 | 458,181 |
| 2022-10-25 | $135.01 | $139.64 | $135.00 | $139.07 | $139.07 | 385,775 |
| 2022-10-24 | $134.22 | $134.89 | $132.81 | $133.87 | $133.87 | 278,517 |
| 2022-10-21 | $133.81 | $133.82 | $128.04 | $133.35 | $133.35 | 559,401 |
| 2022-10-20 | $131.13 | $134.05 | $129.57 | $130.57 | $130.57 | 259,841 |
| 2022-10-19 | $133.58 | $134.40 | $130.26 | $131.11 | $131.11 | 393,680 |
| 2022-10-18 | $134.79 | $137.98 | $133.12 | $135.46 | $135.46 | 421,938 |
| 2022-10-17 | $129.90 | $132.45 | $129.17 | $131.68 | $131.68 | 504,341 |
| 2022-10-14 | $133.09 | $133.13 | $125.91 | $126.50 | $126.50 | 462,899 |
| 2022-10-13 | $127.74 | $132.66 | $126.51 | $131.09 | $131.09 | 372,008 |
| 2022-10-12 | $135.09 | $136.38 | $130.21 | $131.19 | $131.19 | 332,086 |
| 2022-10-11 | $132.57 | $137.20 | $131.43 | $134.46 | $134.46 | 401,838 |
| 2022-10-10 | $137.06 | $137.23 | $130.31 | $131.12 | $131.12 | 333,713 |
| 2022-10-07 | $141.42 | $142.35 | $136.95 | $137.59 | $137.59 | 446,631 |
| 2022-10-06 | $145.06 | $146.77 | $143.82 | $143.95 | $143.95 | 289,199 |
| 2022-10-05 | $143.88 | $146.21 | $142.11 | $145.62 | $145.62 | 301,794 |
| 2022-10-04 | $147.38 | $148.51 | $145.01 | $146.03 | $146.03 | 469,544 |
| 2022-10-03 | $139.95 | $143.71 | $138.10 | $143.05 | $143.05 | 437,483 |
| 2022-09-30 | $142.11 | $144.19 | $139.24 | $139.39 | $139.39 | 473,580 |
| 2022-09-29 | $142.76 | $142.86 | $140.56 | $142.17 | $142.17 | 340,116 |
| 2022-09-28 | $142.33 | $145.76 | $141.57 | $144.19 | $144.19 | 317,766 |
| 2022-09-27 | $143.71 | $144.56 | $140.43 | $141.83 | $141.83 | 320,765 |
| 2022-09-26 | $140.38 | $143.74 | $140.25 | $140.92 | $140.92 | 320,173 |
| 2022-09-23 | $143.40 | $144.58 | $140.34 | $141.42 | $141.42 | 478,712 |
| 2022-09-22 | $147.21 | $148.47 | $144.28 | $144.79 | $144.79 | 315,887 |
| 2022-09-21 | $152.31 | $152.83 | $148.15 | $148.15 | $148.15 | 352,572 |
| 2022-09-20 | $150.94 | $152.32 | $149.97 | $150.67 | $150.67 | 271,282 |
| 2022-09-19 | $147.11 | $152.84 | $147.11 | $152.16 | $152.16 | 254,506 |
| 2022-09-16 | $153.52 | $153.95 | $147.46 | $148.60 | $148.60 | 1,433,783 |
| 2022-09-15 | $154.38 | $157.00 | $153.57 | $155.06 | $155.06 | 310,896 |
| 2022-09-14 | $157.98 | $158.55 | $153.88 | $156.03 | $156.03 | 321,833 |
| 2022-09-13 | $154.94 | $158.23 | $154.15 | $157.75 | $157.75 | 362,042 |
| 2022-09-12 | $160.85 | $162.36 | $158.70 | $160.02 | $160.02 | 379,530 |
| 2022-09-09 | $155.81 | $160.82 | $155.81 | $159.85 | $159.85 | 677,506 |
| 2022-09-08 | $150.38 | $154.20 | $149.44 | $154.20 | $154.20 | 343,371 |
| 2022-09-07 | $147.19 | $150.73 | $147.19 | $150.49 | $150.49 | 236,478 |
| 2022-09-06 | $147.64 | $149.68 | $146.38 | $147.16 | $147.16 | 269,265 |
| 2022-09-02 | $149.36 | $150.62 | $146.13 | $146.99 | $146.99 | 254,977 |
| 2022-09-01 | $151.87 | $151.87 | $146.61 | $147.76 | $147.76 | 326,338 |
| 2022-08-31 | $154.58 | $155.54 | $151.59 | $151.90 | $151.90 | 277,429 |
| 2022-08-30 | $154.89 | $156.21 | $152.28 | $153.92 | $153.92 | 297,048 |
| 2022-08-29 | $151.43 | $154.49 | $150.33 | $153.39 | $153.39 | 303,685 |
| 2022-08-26 | $158.64 | $159.28 | $153.94 | $154.06 | $154.06 | 316,576 |
| 2022-08-25 | $157.84 | $159.47 | $157.50 | $158.18 | $158.18 | 296,725 |
| 2022-08-24 | $153.58 | $157.76 | $152.73 | $156.29 | $156.29 | 378,340 |
| 2022-08-23 | $154.28 | $154.68 | $152.38 | $153.35 | $153.35 | 268,599 |
| 2022-08-22 | $152.20 | $153.40 | $150.61 | $151.68 | $151.68 | 219,669 |
| 2022-08-19 | $155.77 | $155.77 | $152.10 | $153.59 | $153.59 | 451,687 |
| 2022-08-18 | $153.15 | $157.54 | $152.39 | $156.41 | $156.41 | 347,742 |
| 2022-08-17 | $154.27 | $155.48 | $152.93 | $153.88 | $153.88 | 349,224 |
| 2022-08-16 | $153.15 | $155.75 | $152.53 | $155.60 | $155.60 | 480,538 |
| 2022-08-15 | $148.24 | $154.05 | $148.24 | $153.94 | $153.94 | 411,367 |
| 2022-08-12 | $146.93 | $150.58 | $144.65 | $149.45 | $149.45 | 383,408 |
| 2022-08-11 | $148.50 | $149.94 | $144.25 | $145.39 | $145.39 | 370,498 |
| 2022-08-10 | $142.53 | $149.20 | $141.88 | $148.03 | $148.03 | 658,800 |
| 2022-08-09 | $135.00 | $144.00 | $133.00 | $142.70 | $142.70 | 974,367 |
| 2022-08-08 | $129.07 | $129.95 | $126.08 | $127.43 | $127.43 | 687,937 |
| 2022-08-05 | $125.92 | $128.56 | $125.10 | $127.76 | $127.76 | 404,584 |
| 2022-08-04 | $127.40 | $128.55 | $123.51 | $126.91 | $126.91 | 348,700 |
| 2022-08-03 | $125.25 | $129.14 | $125.25 | $128.88 | $128.88 | 272,353 |
| 2022-08-02 | $122.65 | $125.60 | $120.79 | $124.40 | $124.40 | 180,852 |
| 2022-08-01 | $121.40 | $124.98 | $121.00 | $123.99 | $123.99 | 253,261 |
| 2022-07-29 | $122.32 | $123.39 | $119.66 | $122.32 | $122.32 | 272,996 |
| 2022-07-28 | $119.84 | $124.17 | $118.90 | $122.12 | $122.12 | 353,671 |
| 2022-07-27 | $125.88 | $128.49 | $114.02 | $118.93 | $118.93 | 783,299 |
| 2022-07-26 | $129.53 | $131.09 | $124.64 | $125.49 | $125.49 | 254,945 |
| 2022-07-25 | $130.18 | $130.65 | $128.20 | $129.89 | $129.89 | 217,825 |
| 2022-07-22 | $132.21 | $132.78 | $129.16 | $129.90 | $129.90 | 208,129 |
| 2022-07-21 | $128.14 | $131.92 | $127.46 | $131.92 | $131.92 | 275,239 |
| 2022-07-20 | $128.13 | $130.79 | $128.13 | $128.79 | $128.79 | 231,698 |
| 2022-07-19 | $125.26 | $127.73 | $124.02 | $127.56 | $127.56 | 233,806 |
| 2022-07-18 | $123.78 | $127.00 | $122.36 | $123.05 | $123.05 | 261,382 |
| 2022-07-15 | $123.48 | $124.49 | $121.09 | $123.89 | $123.89 | 464,648 |
| 2022-07-14 | $120.49 | $121.44 | $116.52 | $120.83 | $120.83 | 437,460 |
| 2022-07-13 | $120.76 | $123.14 | $117.84 | $121.87 | $121.87 | 613,363 |
| 2022-07-12 | $130.21 | $132.42 | $122.58 | $123.97 | $123.97 | 442,775 |
| 2022-07-11 | $131.22 | $131.83 | $129.38 | $130.21 | $130.21 | 370,227 |
| 2022-07-08 | $131.91 | $133.44 | $131.09 | $132.34 | $132.34 | 209,394 |
| 2022-07-07 | $131.07 | $134.84 | $130.91 | $133.51 | $133.51 | 344,981 |
| 2022-07-06 | $131.10 | $133.52 | $130.33 | $131.13 | $131.13 | 285,669 |
| 2022-07-05 | $128.58 | $131.23 | $127.64 | $130.99 | $130.99 | 248,191 |
| 2022-07-01 | $126.14 | $130.36 | $125.10 | $129.85 | $129.85 | 292,033 |
| 2022-06-30 | $127.59 | $128.64 | $124.18 | $126.14 | $126.14 | 444,873 |
| 2022-06-29 | $129.49 | $130.08 | $127.02 | $129.42 | $129.42 | 308,779 |
| 2022-06-28 | $134.59 | $136.03 | $128.58 | $129.26 | $129.26 | 314,009 |
| 2022-06-27 | $136.55 | $137.27 | $134.02 | $135.23 | $135.23 | 320,919 |
| 2022-06-24 | $133.12 | $137.80 | $133.03 | $136.52 | $136.52 | 998,721 |
| 2022-06-23 | $125.44 | $131.88 | $124.68 | $130.85 | $130.85 | 440,372 |
| 2022-06-22 | $122.58 | $126.31 | $121.61 | $124.31 | $124.31 | 226,836 |
| 2022-06-21 | $123.48 | $124.89 | $122.51 | $123.76 | $123.76 | 277,236 |
| 2022-06-17 | $118.28 | $123.08 | $118.28 | $121.91 | $121.91 | 853,265 |
| 2022-06-16 | $118.23 | $119.74 | $115.06 | $117.78 | $117.78 | 367,507 |
| 2022-06-15 | $121.47 | $123.55 | $118.83 | $121.31 | $121.31 | 420,167 |
| 2022-06-14 | $122.50 | $123.36 | $118.60 | $119.89 | $119.89 | 361,157 |
| 2022-06-13 | $120.71 | $123.41 | $119.36 | $121.80 | $121.80 | 364,949 |
| 2022-06-10 | $126.28 | $128.83 | $124.07 | $124.94 | $124.94 | 312,684 |
| 2022-06-09 | $130.95 | $132.87 | $128.75 | $128.81 | $128.81 | 206,558 |
| 2022-06-08 | $132.73 | $133.86 | $130.93 | $132.29 | $132.29 | 242,338 |
| 2022-06-07 | $129.27 | $133.75 | $128.97 | $133.68 | $133.68 | 307,004 |
| 2022-06-06 | $134.00 | $134.47 | $128.54 | $130.75 | $130.75 | 285,591 |
| 2022-06-03 | $132.21 | $134.92 | $130.55 | $132.30 | $132.30 | 422,198 |
| 2022-06-02 | $128.63 | $133.98 | $128.60 | $133.84 | $133.84 | 287,108 |
| 2022-06-01 | $131.70 | $133.70 | $128.30 | $129.67 | $129.67 | 398,206 |
| 2022-05-31 | $137.73 | $137.98 | $130.41 | $130.68 | $130.68 | 574,176 |
| 2022-05-27 | $131.00 | $138.74 | $131.00 | $138.20 | $138.20 | 615,352 |
| 2022-05-26 | $125.90 | $131.35 | $125.50 | $130.96 | $130.96 | 428,789 |
| 2022-05-25 | $121.88 | $125.50 | $121.31 | $125.38 | $125.38 | 391,600 |
| 2022-05-24 | $122.76 | $124.28 | $121.43 | $122.88 | $122.88 | 323,242 |
| 2022-05-23 | $120.53 | $124.78 | $120.14 | $124.02 | $124.02 | 355,479 |
| 2022-05-20 | $120.58 | $123.14 | $117.30 | $120.37 | $120.37 | 256,218 |
| 2022-05-19 | $114.92 | $119.74 | $113.98 | $117.74 | $117.74 | 247,754 |
| 2022-05-18 | $116.17 | $119.32 | $114.58 | $115.57 | $115.57 | 306,759 |
| 2022-05-17 | $121.92 | $122.88 | $116.29 | $118.70 | $118.70 | 225,583 |
| 2022-05-16 | $120.80 | $122.56 | $117.93 | $118.29 | $118.29 | 308,294 |
| 2022-05-13 | $116.56 | $121.74 | $116.56 | $121.30 | $121.30 | 627,546 |
| 2022-05-12 | $111.28 | $116.70 | $110.74 | $114.48 | $114.48 | 388,677 |
| 2022-05-11 | $116.10 | $118.50 | $111.97 | $112.45 | $112.45 | 385,945 |
| 2022-05-10 | $116.17 | $117.99 | $112.29 | $117.25 | $117.25 | 482,828 |
| 2022-05-09 | $117.23 | $118.63 | $112.62 | $113.49 | $113.49 | 519,006 |
| 2022-05-06 | $128.08 | $129.19 | $118.34 | $119.32 | $119.32 | 634,367 |
| 2022-05-05 | $138.00 | $139.74 | $125.86 | $130.84 | $130.84 | 678,374 |
| 2022-05-04 | $135.58 | $139.72 | $130.53 | $138.52 | $138.52 | 615,649 |
| 2022-05-03 | $139.00 | $139.88 | $132.83 | $134.83 | $134.83 | 337,251 |
| 2022-05-02 | $136.38 | $139.24 | $135.30 | $139.00 | $139.00 | 273,058 |
| 2022-04-29 | $139.46 | $142.23 | $135.57 | $136.28 | $136.28 | 260,432 |
| 2022-04-28 | $140.23 | $141.57 | $138.20 | $140.52 | $140.52 | 226,594 |
| 2022-04-27 | $137.51 | $140.60 | $135.65 | $138.03 | $138.03 | 265,548 |
| 2022-04-26 | $141.97 | $142.50 | $136.18 | $136.74 | $136.74 | 218,170 |
| 2022-04-25 | $138.62 | $143.19 | $138.62 | $143.08 | $143.08 | 184,273 |
| 2022-04-22 | $142.22 | $142.97 | $138.87 | $139.33 | $139.33 | 212,054 |
| 2022-04-21 | $148.42 | $149.48 | $141.19 | $142.34 | $142.34 | 226,089 |
| 2022-04-20 | $147.37 | $147.95 | $144.39 | $146.75 | $146.75 | 176,396 |
| 2022-04-19 | $142.07 | $147.62 | $140.46 | $146.32 | $146.32 | 229,897 |
| 2022-04-18 | $145.90 | $145.90 | $141.59 | $142.22 | $142.22 | 234,391 |
| 2022-04-14 | $149.90 | $150.10 | $146.58 | $147.03 | $147.03 | 382,491 |
| 2022-04-13 | $144.76 | $149.90 | $144.07 | $149.65 | $149.65 | 329,410 |
| 2022-04-12 | $145.01 | $147.70 | $143.40 | $144.60 | $144.60 | 362,794 |
| 2022-04-11 | $139.21 | $144.38 | $138.32 | $143.02 | $143.02 | 364,365 |
| 2022-04-08 | $137.67 | $139.03 | $136.22 | $138.13 | $138.13 | 291,203 |
| 2022-04-07 | $136.30 | $140.27 | $136.30 | $137.56 | $137.56 | 266,941 |
| 2022-04-06 | $138.26 | $138.79 | $135.82 | $137.20 | $137.20 | 285,966 |
| 2022-04-05 | $142.71 | $143.25 | $139.81 | $140.09 | $140.09 | 157,208 |
| 2022-04-04 | $141.42 | $144.45 | $141.42 | $143.45 | $143.45 | 246,800 |
| 2022-04-01 | $142.07 | $144.00 | $138.82 | $140.47 | $140.47 | 346,459 |
| 2022-03-31 | $143.73 | $145.50 | $142.33 | $142.41 | $142.41 | 354,032 |
| 2022-03-30 | $143.13 | $144.71 | $141.91 | $143.50 | $143.50 | 272,828 |
| 2022-03-29 | $143.22 | $144.89 | $141.52 | $143.93 | $143.93 | 242,780 |
| 2022-03-28 | $139.14 | $142.23 | $138.93 | $141.93 | $141.93 | 262,887 |
| 2022-03-25 | $141.30 | $141.61 | $137.10 | $139.81 | $139.81 | 207,053 |
| 2022-03-24 | $138.65 | $141.63 | $137.66 | $141.39 | $141.39 | 210,472 |
| 2022-03-23 | $139.17 | $140.81 | $137.67 | $138.06 | $138.06 | 294,536 |
| 2022-03-22 | $134.95 | $141.57 | $134.08 | $140.88 | $140.88 | 357,291 |
| 2022-03-21 | $132.52 | $135.80 | $131.88 | $135.70 | $135.70 | 343,549 |
| 2022-03-18 | $131.60 | $134.15 | $130.63 | $133.31 | $133.31 | 1,919,852 |
| 2022-03-17 | $127.47 | $130.33 | $126.09 | $130.05 | $130.05 | 388,652 |
| 2022-03-16 | $124.49 | $127.73 | $122.40 | $127.51 | $127.51 | 478,257 |
| 2022-03-15 | $117.43 | $123.41 | $114.96 | $122.92 | $122.92 | 393,234 |
| 2022-03-14 | $125.72 | $125.98 | $115.50 | $116.53 | $116.53 | 683,027 |
| 2022-03-11 | $130.13 | $131.66 | $127.03 | $127.48 | $127.48 | 273,004 |
| 2022-03-10 | $127.73 | $130.24 | $126.18 | $129.63 | $129.63 | 297,622 |
| 2022-03-09 | $126.44 | $128.95 | $124.62 | $128.55 | $128.55 | 251,154 |
| 2022-03-08 | $123.68 | $127.35 | $123.35 | $124.05 | $124.05 | 306,512 |
| 2022-03-07 | $128.69 | $129.85 | $124.39 | $124.86 | $124.86 | 282,760 |
| 2022-03-04 | $129.53 | $130.90 | $126.93 | $128.26 | $128.26 | 299,625 |
| 2022-03-03 | $131.85 | $133.45 | $128.67 | $129.79 | $129.79 | 234,512 |
| 2022-03-02 | $125.56 | $131.21 | $123.71 | $130.71 | $130.71 | 501,850 |
| 2022-03-01 | $125.50 | $128.45 | $124.25 | $125.55 | $125.55 | 354,611 |
| 2022-02-28 | $122.06 | $126.85 | $122.06 | $125.31 | $125.31 | 430,734 |
| 2022-02-25 | $120.95 | $123.04 | $118.77 | $122.82 | $122.82 | 327,437 |
| 2022-02-24 | $108.10 | $121.96 | $108.10 | $121.32 | $121.32 | 433,108 |
| 2022-02-23 | $114.62 | $115.56 | $110.96 | $111.19 | $111.19 | 294,442 |
| 2022-02-22 | $113.62 | $115.35 | $112.29 | $113.01 | $113.01 | 418,328 |
| 2022-02-18 | $116.08 | $117.56 | $114.09 | $114.80 | $114.80 | 624,714 |
| 2022-02-17 | $120.38 | $120.82 | $115.52 | $115.92 | $115.92 | 267,462 |
| 2022-02-16 | $121.60 | $122.02 | $118.46 | $121.64 | $121.64 | 257,130 |
| 2022-02-15 | $122.55 | $124.57 | $121.07 | $122.57 | $122.57 | 309,272 |
| 2022-02-14 | $115.21 | $123.13 | $115.20 | $121.65 | $121.65 | 584,337 |
| 2022-02-11 | $129.75 | $132.00 | $115.14 | $115.37 | $115.37 | 953,624 |
| 2022-02-10 | $132.44 | $135.68 | $132.08 | $134.69 | $134.69 | 568,105 |
| 2022-02-09 | $132.25 | $136.45 | $131.78 | $136.33 | $136.33 | 363,328 |
| 2022-02-08 | $128.54 | $132.12 | $128.54 | $130.96 | $130.96 | 213,445 |
| 2022-02-07 | $128.87 | $131.65 | $128.22 | $129.24 | $129.24 | 326,884 |
| 2022-02-04 | $124.88 | $130.08 | $124.88 | $129.01 | $129.01 | 178,898 |
| 2022-02-03 | $125.00 | $127.55 | $124.01 | $125.61 | $125.61 | 185,112 |
| 2022-02-02 | $129.26 | $130.89 | $127.04 | $127.47 | $127.47 | 211,734 |
| 2022-02-01 | $129.31 | $129.71 | $126.32 | $128.58 | $128.58 | 232,742 |
| 2022-01-31 | $123.60 | $128.18 | $123.00 | $128.14 | $128.14 | 234,035 |
| 2022-01-28 | $120.99 | $123.62 | $118.46 | $123.60 | $123.60 | 338,029 |
| 2022-01-27 | $122.23 | $125.95 | $120.40 | $121.20 | $121.20 | 315,573 |
| 2022-01-26 | $125.15 | $126.94 | $119.93 | $120.75 | $120.75 | 403,079 |
| 2022-01-25 | $127.39 | $127.39 | $121.57 | $122.38 | $122.38 | 400,441 |
| 2022-01-24 | $122.00 | $129.97 | $121.85 | $129.63 | $129.63 | 457,934 |
| 2022-01-21 | $124.27 | $126.95 | $123.47 | $124.28 | $124.28 | 341,254 |
| 2022-01-20 | $126.16 | $128.45 | $124.86 | $125.05 | $125.05 | 243,635 |
| 2022-01-19 | $125.10 | $128.90 | $124.77 | $124.96 | $124.96 | 183,670 |
| 2022-01-18 | $123.73 | $126.78 | $121.76 | $125.10 | $125.10 | 319,706 |
| 2022-01-14 | $122.66 | $126.60 | $122.35 | $126.29 | $126.29 | 254,689 |
| 2022-01-13 | $128.33 | $128.33 | $123.97 | $124.03 | $124.03 | 175,077 |
| 2022-01-12 | $131.70 | $133.18 | $127.50 | $127.55 | $127.55 | 189,083 |
| 2022-01-11 | $128.17 | $131.71 | $127.20 | $130.53 | $130.53 | 286,504 |
| 2022-01-10 | $123.40 | $128.15 | $121.71 | $128.09 | $128.09 | 406,787 |
| 2022-01-07 | $127.14 | $130.00 | $125.00 | $125.66 | $125.66 | 251,930 |
| 2022-01-06 | $123.00 | $128.48 | $122.20 | $127.14 | $127.14 | 290,864 |
| 2022-01-05 | $128.19 | $129.71 | $124.00 | $124.71 | $124.71 | 304,460 |
| 2022-01-04 | $136.25 | $136.25 | $126.72 | $128.82 | $128.82 | 268,488 |
| 2022-01-03 | $137.55 | $137.55 | $133.40 | $136.63 | $136.63 | 253,861 |
| 2021-12-31 | $140.65 | $141.79 | $137.10 | $137.22 | $137.22 | 210,755 |
| 2021-12-30 | $141.54 | $142.94 | $140.34 | $140.56 | $140.56 | 157,765 |
| 2021-12-29 | $141.39 | $142.15 | $139.64 | $140.98 | $140.98 | 144,255 |
| 2021-12-28 | $141.14 | $141.42 | $138.15 | $140.61 | $140.61 | 123,965 |
| 2021-12-27 | $139.90 | $142.23 | $139.40 | $140.11 | $140.11 | 364,722 |
| 2021-12-23 | $138.00 | $139.69 | $137.33 | $139.37 | $139.37 | 269,533 |
| 2021-12-22 | $137.50 | $138.05 | $136.06 | $137.70 | $137.70 | 183,454 |
| 2021-12-21 | $134.74 | $137.25 | $132.53 | $137.22 | $137.22 | 314,400 |
| 2021-12-20 | $133.30 | $135.71 | $133.30 | $134.13 | $134.13 | 269,264 |
| 2021-12-17 | $130.63 | $135.50 | $130.61 | $135.06 | $135.06 | 894,688 |
| 2021-12-16 | $134.90 | $135.24 | $129.72 | $131.14 | $131.14 | 362,389 |
| 2021-12-15 | $131.95 | $134.95 | $130.91 | $134.87 | $134.87 | 381,305 |
| 2021-12-14 | $130.82 | $133.06 | $128.68 | $131.86 | $131.86 | 243,682 |
| 2021-12-13 | $131.64 | $135.15 | $130.81 | $133.72 | $133.72 | 309,580 |
| 2021-12-10 | $133.42 | $136.79 | $131.52 | $132.10 | $132.10 | 229,439 |
| 2021-12-09 | $132.12 | $134.24 | $130.85 | $132.19 | $132.19 | 268,709 |
| 2021-12-08 | $131.66 | $133.74 | $129.51 | $132.45 | $132.45 | 371,003 |
| 2021-12-07 | $129.42 | $133.12 | $129.26 | $132.06 | $132.06 | 281,041 |
| 2021-12-06 | $127.07 | $128.81 | $124.37 | $126.65 | $126.65 | 289,962 |
| 2021-12-03 | $129.67 | $130.74 | $124.28 | $127.64 | $127.64 | 417,557 |
| 2021-12-02 | $125.44 | $129.72 | $124.50 | $129.42 | $129.42 | 276,378 |
| 2021-12-01 | $131.80 | $131.80 | $124.76 | $125.28 | $125.28 | 282,408 |
| 2021-11-30 | $133.87 | $136.03 | $129.17 | $130.29 | $130.29 | 475,130 |
| 2021-11-29 | $131.14 | $135.40 | $130.91 | $134.34 | $134.34 | 286,999 |
| 2021-11-26 | $131.59 | $134.66 | $129.44 | $129.71 | $129.71 | 161,426 |
| 2021-11-24 | $128.19 | $133.52 | $126.24 | $133.50 | $133.50 | 231,832 |
| 2021-11-23 | $131.48 | $131.98 | $125.24 | $128.63 | $128.63 | 403,706 |
| 2021-11-22 | $137.55 | $137.55 | $131.56 | $131.95 | $131.95 | 313,622 |
| 2021-11-19 | $137.65 | $139.73 | $136.57 | $137.44 | $137.44 | 216,505 |
| 2021-11-18 | $138.12 | $138.60 | $136.21 | $137.32 | $137.32 | 217,578 |
| 2021-11-17 | $139.79 | $140.28 | $137.04 | $138.20 | $138.20 | 205,209 |
| 2021-11-16 | $136.13 | $140.10 | $136.13 | $139.94 | $139.94 | 293,927 |
| 2021-11-15 | $139.66 | $139.66 | $135.28 | $136.49 | $136.49 | 221,860 |
| 2021-11-12 | $138.43 | $139.70 | $137.68 | $139.52 | $139.52 | 263,072 |
| 2021-11-11 | $136.84 | $140.17 | $136.84 | $137.84 | $137.84 | 240,809 |
| 2021-11-10 | $138.58 | $140.11 | $136.59 | $137.67 | $137.67 | 239,980 |
| 2021-11-09 | $139.60 | $140.64 | $137.74 | $139.82 | $139.82 | 253,443 |
| 2021-11-08 | $134.92 | $140.02 | $134.19 | $139.55 | $139.55 | 377,109 |
| 2021-11-05 | $136.16 | $140.05 | $133.70 | $135.04 | $135.04 | 755,401 |
| 2021-11-04 | $132.99 | $139.48 | $129.46 | $137.04 | $137.04 | 746,520 |
| 2021-11-03 | $125.11 | $128.27 | $124.77 | $125.18 | $125.18 | 743,392 |
| 2021-11-02 | $124.42 | $127.62 | $123.66 | $124.97 | $124.97 | 364,673 |
| 2021-11-01 | $124.19 | $125.25 | $121.69 | $124.59 | $124.59 | 311,443 |
| 2021-10-29 | $119.37 | $125.00 | $119.37 | $124.48 | $124.48 | 296,049 |
| 2021-10-28 | $117.86 | $121.00 | $117.86 | $120.06 | $120.06 | 280,469 |
| 2021-10-27 | $119.46 | $120.15 | $117.86 | $118.05 | $118.05 | 340,908 |
| 2021-10-26 | $119.10 | $119.90 | $118.00 | $119.07 | $119.07 | 155,638 |
| 2021-10-25 | $116.83 | $120.12 | $116.54 | $118.76 | $118.76 | 255,430 |
| 2021-10-22 | $116.50 | $118.14 | $115.39 | $117.36 | $117.36 | 277,173 |
| 2021-10-21 | $114.69 | $116.84 | $114.62 | $116.50 | $116.50 | 185,735 |
| 2021-10-20 | $115.07 | $115.55 | $112.57 | $114.84 | $114.84 | 211,712 |
| 2021-10-19 | $114.38 | $115.95 | $113.20 | $114.95 | $114.95 | 231,817 |
| 2021-10-18 | $114.35 | $117.92 | $114.06 | $114.35 | $114.35 | 230,345 |
| 2021-10-15 | $115.78 | $115.90 | $114.07 | $114.35 | $114.35 | 358,373 |
| 2021-10-14 | $115.46 | $115.49 | $114.16 | $114.98 | $114.98 | 233,063 |
| 2021-10-13 | $111.20 | $114.26 | $111.20 | $114.14 | $114.14 | 282,232 |
| 2021-10-12 | $110.04 | $112.78 | $109.36 | $110.22 | $110.22 | 206,810 |
| 2021-10-11 | $108.82 | $111.19 | $108.61 | $109.87 | $109.87 | 222,662 |
| 2021-10-08 | $112.67 | $113.93 | $109.66 | $109.90 | $109.90 | 137,400 |
| 2021-10-07 | $111.55 | $114.65 | $111.55 | $112.67 | $112.67 | 255,788 |
| 2021-10-06 | $108.73 | $111.62 | $106.48 | $111.15 | $111.15 | 173,752 |
| 2021-10-05 | $109.70 | $111.81 | $108.67 | $109.68 | $109.68 | 231,013 |
| 2021-10-04 | $110.59 | $110.59 | $107.08 | $108.43 | $108.43 | 290,439 |
| 2021-10-01 | $111.92 | $112.60 | $109.37 | $111.37 | $111.37 | 376,797 |
| 2021-09-30 | $111.32 | $113.52 | $111.03 | $111.29 | $111.29 | 233,646 |
| 2021-09-29 | $112.32 | $113.36 | $110.42 | $110.96 | $110.96 | 209,128 |
| 2021-09-28 | $114.71 | $115.10 | $111.48 | $111.67 | $111.67 | 221,024 |
| 2021-09-27 | $119.16 | $119.16 | $115.75 | $116.32 | $116.32 | 156,876 |
| 2021-09-24 | $119.70 | $120.75 | $118.27 | $119.23 | $119.23 | 177,062 |
| 2021-09-23 | $118.11 | $119.95 | $117.46 | $119.76 | $119.76 | 156,125 |
| 2021-09-22 | $116.36 | $118.74 | $116.03 | $116.96 | $116.96 | 277,932 |
| 2021-09-21 | $116.03 | $117.68 | $115.20 | $115.90 | $115.90 | 170,620 |
| 2021-09-20 | $117.27 | $118.65 | $113.55 | $115.27 | $115.27 | 245,426 |
| 2021-09-17 | $120.82 | $121.07 | $117.72 | $119.30 | $119.30 | 957,026 |
| 2021-09-16 | $119.66 | $119.66 | $118.30 | $119.36 | $119.36 | 212,586 |
| 2021-09-15 | $119.24 | $120.25 | $118.33 | $119.52 | $119.52 | 200,791 |
| 2021-09-14 | $118.90 | $120.28 | $117.23 | $119.29 | $119.29 | 252,519 |
| 2021-09-13 | $114.94 | $119.45 | $114.73 | $119.21 | $119.21 | 332,131 |
| 2021-09-10 | $116.88 | $117.53 | $114.62 | $114.86 | $114.86 | 244,717 |
| 2021-09-09 | $117.85 | $118.55 | $117.21 | $117.24 | $117.24 | 180,915 |
| 2021-09-08 | $115.81 | $118.77 | $115.26 | $117.53 | $117.53 | 196,650 |
| 2021-09-07 | $119.24 | $119.24 | $115.93 | $116.43 | $116.43 | 231,100 |
| 2021-09-03 | $119.09 | $120.26 | $118.77 | $119.67 | $119.67 | 204,314 |
| 2021-09-02 | $119.21 | $120.48 | $118.93 | $119.60 | $119.60 | 321,453 |
| 2021-09-01 | $117.21 | $118.94 | $116.95 | $118.31 | $118.31 | 190,616 |
| 2021-08-31 | $116.18 | $117.80 | $115.39 | $117.38 | $117.38 | 271,423 |
| 2021-08-30 | $115.19 | $116.35 | $115.11 | $116.09 | $116.09 | 224,952 |
| 2021-08-27 | $113.97 | $115.43 | $113.81 | $115.00 | $115.00 | 287,071 |
| 2021-08-26 | $114.74 | $116.00 | $113.81 | $114.61 | $114.61 | 169,270 |
| 2021-08-25 | $112.63 | $115.49 | $112.47 | $114.88 | $114.88 | 309,281 |
| 2021-08-24 | $109.90 | $112.34 | $109.90 | $112.03 | $112.03 | 319,380 |
| 2021-08-23 | $109.74 | $110.07 | $108.62 | $109.70 | $109.70 | 328,713 |
| 2021-08-20 | $109.88 | $110.88 | $108.66 | $109.70 | $109.70 | 381,634 |
| 2021-08-19 | $107.52 | $110.80 | $107.10 | $109.77 | $109.77 | 315,166 |
| 2021-08-18 | $110.03 | $110.43 | $108.11 | $108.25 | $108.25 | 209,762 |
| 2021-08-17 | $108.71 | $109.67 | $107.62 | $109.64 | $109.64 | 162,338 |
| 2021-08-16 | $110.00 | $110.00 | $107.67 | $108.94 | $108.94 | 213,507 |
| 2021-08-13 | $111.60 | $111.90 | $110.21 | $110.56 | $110.56 | 241,295 |
| 2021-08-12 | $107.00 | $111.33 | $106.55 | $110.95 | $110.95 | 478,360 |
| 2021-08-11 | $109.57 | $111.00 | $106.83 | $107.02 | $107.02 | 339,036 |
| 2021-08-10 | $110.00 | $114.68 | $108.02 | $110.08 | $110.08 | 799,962 |
| 2021-08-09 | $102.80 | $105.85 | $102.76 | $105.11 | $105.11 | 419,226 |
| 2021-08-06 | $104.45 | $105.98 | $101.68 | $102.37 | $102.37 | 258,763 |
| 2021-08-05 | $104.49 | $105.71 | $103.92 | $105.16 | $105.16 | 330,986 |
| 2021-08-04 | $104.16 | $105.37 | $103.19 | $103.97 | $103.97 | 122,907 |
| 2021-08-03 | $102.65 | $105.72 | $102.65 | $104.28 | $104.28 | 195,027 |
| 2021-08-02 | $101.70 | $103.27 | $100.44 | $102.83 | $102.83 | 190,525 |
| 2021-07-30 | $102.04 | $103.50 | $101.49 | $101.56 | $101.56 | 163,177 |
| 2021-07-29 | $101.40 | $103.12 | $101.40 | $102.40 | $102.40 | 375,985 |
| 2021-07-28 | $99.62 | $101.62 | $99.06 | $100.90 | $100.90 | 269,886 |
| 2021-07-27 | $100.05 | $100.50 | $97.02 | $98.69 | $98.69 | 313,591 |
| 2021-07-26 | $99.61 | $100.80 | $99.00 | $100.05 | $100.05 | 275,798 |
| 2021-07-23 | $100.08 | $100.85 | $99.10 | $100.45 | $100.45 | 379,095 |
| 2021-07-22 | $100.01 | $100.98 | $99.54 | $99.89 | $99.89 | 297,168 |
| 2021-07-21 | $101.94 | $101.99 | $99.49 | $99.86 | $99.86 | 341,132 |
| 2021-07-20 | $101.00 | $103.27 | $99.17 | $102.14 | $102.14 | 271,952 |
| 2021-07-19 | $98.66 | $101.24 | $98.42 | $99.44 | $99.44 | 315,368 |
| 2021-07-16 | $99.61 | $101.95 | $99.21 | $99.75 | $99.75 | 483,488 |
| 2021-07-15 | $101.11 | $101.11 | $97.90 | $98.68 | $98.68 | 293,335 |
| 2021-07-14 | $105.40 | $105.51 | $101.21 | $101.21 | $101.21 | 298,422 |
| 2021-07-13 | $104.38 | $106.78 | $103.23 | $104.69 | $104.69 | 173,921 |
| 2021-07-12 | $106.97 | $107.47 | $103.56 | $104.85 | $104.85 | 311,174 |
| 2021-07-09 | $106.36 | $107.41 | $105.72 | $106.69 | $106.69 | 208,878 |
| 2021-07-08 | $104.00 | $108.16 | $103.02 | $106.69 | $106.69 | 266,848 |
| 2021-07-07 | $107.40 | $108.46 | $105.39 | $105.95 | $105.95 | 243,418 |
| 2021-07-06 | $102.64 | $107.14 | $102.04 | $106.82 | $106.82 | 352,081 |
| 2021-07-02 | $101.35 | $102.45 | $101.15 | $102.30 | $102.30 | 197,325 |
| 2021-07-01 | $100.69 | $102.34 | $100.29 | $100.94 | $100.94 | 189,850 |
| 2021-06-30 | $102.55 | $102.75 | $100.68 | $100.69 | $100.69 | 173,323 |
| 2021-06-29 | $102.65 | $102.78 | $101.31 | $102.57 | $102.57 | 170,818 |
| 2021-06-28 | $101.87 | $104.58 | $101.87 | $102.60 | $102.60 | 249,388 |
| 2021-06-25 | $102.12 | $102.53 | $100.98 | $101.54 | $101.54 | 541,519 |
| 2021-06-24 | $103.05 | $103.58 | $101.50 | $101.74 | $101.74 | 202,017 |
| 2021-06-23 | $103.22 | $103.91 | $101.52 | $102.09 | $102.09 | 239,121 |
| 2021-06-22 | $103.43 | $104.32 | $102.73 | $103.46 | $103.46 | 254,471 |
| 2021-06-21 | $105.91 | $105.91 | $103.63 | $103.79 | $103.79 | 398,586 |
| 2021-06-18 | $107.78 | $108.98 | $105.45 | $105.95 | $105.95 | 1,396,756 |
| 2021-06-17 | $105.39 | $108.49 | $104.55 | $108.03 | $108.03 | 469,459 |
| 2021-06-16 | $104.00 | $105.62 | $103.35 | $105.01 | $105.01 | 419,800 |
| 2021-06-15 | $101.00 | $104.28 | $100.69 | $104.15 | $104.15 | 459,055 |
| 2021-06-14 | $102.76 | $102.87 | $99.90 | $100.96 | $100.96 | 495,389 |
| 2021-06-11 | $103.36 | $103.82 | $101.91 | $102.87 | $102.87 | 178,364 |
| 2021-06-10 | $101.71 | $103.93 | $100.95 | $103.05 | $103.05 | 227,451 |
| 2021-06-09 | $102.99 | $103.59 | $100.60 | $101.71 | $101.71 | 166,095 |
| 2021-06-08 | $100.32 | $102.74 | $100.30 | $102.20 | $102.20 | 193,986 |
| 2021-06-07 | $99.81 | $100.76 | $99.06 | $99.52 | $99.52 | 253,858 |
| 2021-06-04 | $99.10 | $100.30 | $98.61 | $100.04 | $100.04 | 206,517 |
| 2021-06-03 | $97.76 | $99.36 | $97.42 | $98.76 | $98.76 | 294,524 |
| 2021-06-02 | $97.40 | $98.88 | $97.19 | $98.76 | $98.76 | 268,690 |
| 2021-06-01 | $96.92 | $97.57 | $95.00 | $96.98 | $96.98 | 367,518 |
| 2021-05-28 | $97.08 | $98.00 | $96.59 | $96.68 | $96.68 | 288,797 |
| 2021-05-27 | $97.79 | $98.06 | $96.20 | $97.27 | $97.27 | 444,890 |
| 2021-05-26 | $99.53 | $100.40 | $98.00 | $98.02 | $98.02 | 339,838 |
| 2021-05-25 | $100.34 | $101.31 | $98.55 | $98.68 | $98.68 | 255,800 |
| 2021-05-24 | $100.55 | $100.95 | $99.28 | $99.66 | $99.66 | 173,211 |
| 2021-05-21 | $99.44 | $99.99 | $97.45 | $99.42 | $99.42 | 603,701 |
| 2021-05-20 | $97.06 | $99.17 | $97.06 | $98.50 | $98.50 | 247,847 |
| 2021-05-19 | $95.61 | $96.96 | $95.02 | $96.79 | $96.79 | 243,395 |
| 2021-05-18 | $98.05 | $99.56 | $97.68 | $97.72 | $97.72 | 237,384 |
| 2021-05-17 | $99.22 | $99.63 | $96.75 | $97.86 | $97.86 | 217,735 |
| 2021-05-14 | $97.62 | $100.00 | $97.60 | $99.83 | $99.83 | 242,351 |
| 2021-05-13 | $98.67 | $100.19 | $96.37 | $97.06 | $97.06 | 374,899 |
| 2021-05-12 | $99.89 | $101.71 | $97.87 | $98.18 | $98.18 | 334,025 |
| 2021-05-11 | $98.57 | $103.00 | $97.11 | $101.24 | $101.24 | 627,083 |
| 2021-05-10 | $98.14 | $102.88 | $96.68 | $100.76 | $100.76 | 605,470 |
| 2021-05-07 | $98.31 | $99.60 | $96.49 | $97.93 | $97.93 | 907,227 |
| 2021-05-06 | $102.96 | $102.96 | $92.00 | $98.21 | $98.21 | 1,052,319 |
| 2021-05-05 | $95.89 | $96.75 | $93.26 | $94.38 | $94.38 | 535,817 |
| 2021-05-04 | $97.74 | $98.00 | $94.47 | $94.88 | $94.88 | 447,870 |
| 2021-05-03 | $101.51 | $102.52 | $98.78 | $99.39 | $99.39 | 557,079 |
| 2021-04-30 | $103.10 | $104.69 | $101.19 | $101.36 | $101.36 | 418,342 |
| 2021-04-29 | $105.40 | $106.53 | $103.36 | $103.77 | $103.77 | 287,691 |
| 2021-04-28 | $107.40 | $107.78 | $104.68 | $104.85 | $104.85 | 297,493 |
| 2021-04-27 | $108.42 | $108.87 | $106.49 | $107.30 | $107.30 | 321,517 |
| 2021-04-26 | $106.49 | $108.98 | $104.62 | $108.33 | $108.33 | 510,989 |
| 2021-04-23 | $104.77 | $104.91 | $102.74 | $102.89 | $102.89 | 418,298 |
| 2021-04-22 | $105.63 | $107.50 | $104.58 | $105.03 | $105.03 | 302,871 |
| 2021-04-21 | $103.12 | $105.91 | $101.23 | $105.48 | $105.48 | 390,146 |
| 2021-04-20 | $106.72 | $107.50 | $102.48 | $103.65 | $103.65 | 504,175 |
| 2021-04-19 | $105.12 | $107.02 | $104.72 | $106.44 | $106.44 | 396,379 |
| 2021-04-16 | $107.38 | $107.38 | $104.12 | $104.79 | $104.79 | 551,741 |
| 2021-04-15 | $106.44 | $107.79 | $105.55 | $107.38 | $107.38 | 238,596 |
| 2021-04-14 | $105.80 | $107.89 | $105.09 | $105.38 | $105.38 | 340,100 |
| 2021-04-13 | $106.35 | $108.03 | $104.19 | $106.05 | $106.05 | 294,132 |
| 2021-04-12 | $104.26 | $106.81 | $102.78 | $105.48 | $105.48 | 274,667 |
| 2021-04-09 | $103.69 | $104.38 | $101.28 | $104.16 | $104.16 | 237,248 |
| 2021-04-08 | $104.07 | $105.43 | $103.46 | $103.78 | $103.78 | 220,078 |
| 2021-04-07 | $105.47 | $105.47 | $102.62 | $102.95 | $102.95 | 266,282 |
| 2021-04-06 | $103.88 | $106.67 | $103.40 | $105.17 | $105.17 | 281,705 |
| 2021-04-05 | $104.63 | $106.08 | $103.76 | $105.97 | $105.97 | 312,318 |
| 2021-04-01 | $106.03 | $107.64 | $102.76 | $103.88 | $103.88 | 385,821 |
| 2021-03-31 | $104.66 | $105.94 | $104.10 | $104.78 | $104.78 | 335,873 |
| 2021-03-30 | $104.55 | $105.24 | $102.03 | $103.79 | $103.79 | 334,757 |
| 2021-03-29 | $105.25 | $108.20 | $105.18 | $105.95 | $105.95 | 490,230 |
| 2021-03-26 | $100.78 | $105.47 | $100.32 | $105.33 | $105.33 | 491,542 |
| 2021-03-25 | $100.03 | $101.52 | $98.96 | $100.33 | $100.33 | 358,076 |
| 2021-03-24 | $105.43 | $105.53 | $100.50 | $100.68 | $100.68 | 540,770 |
| 2021-03-23 | $104.43 | $107.33 | $101.25 | $105.48 | $105.48 | 602,092 |
| 2021-03-22 | $100.72 | $106.84 | $100.72 | $105.58 | $105.58 | 574,689 |
| 2021-03-19 | $98.00 | $101.83 | $97.00 | $100.77 | $100.77 | 1,193,579 |
| 2021-03-18 | $101.30 | $102.45 | $97.56 | $97.67 | $97.67 | 400,679 |
| 2021-03-17 | $101.67 | $104.26 | $99.06 | $102.90 | $102.90 | 493,527 |
| 2021-03-16 | $104.22 | $106.00 | $102.48 | $103.02 | $103.02 | 480,610 |
| 2021-03-15 | $101.28 | $104.31 | $101.21 | $103.60 | $103.60 | 454,204 |
| 2021-03-12 | $99.64 | $100.89 | $97.30 | $100.53 | $100.53 | 381,239 |
| 2021-03-11 | $98.73 | $102.96 | $98.73 | $100.72 | $100.72 | 313,606 |
| 2021-03-10 | $100.34 | $102.63 | $97.31 | $97.43 | $97.43 | 389,387 |
| 2021-03-09 | $100.54 | $103.79 | $98.15 | $98.51 | $98.51 | 578,452 |
| 2021-03-08 | $95.70 | $99.94 | $95.57 | $97.75 | $97.75 | 564,473 |
| 2021-03-05 | $92.88 | $97.06 | $90.88 | $96.89 | $96.89 | 791,664 |
| 2021-03-04 | $91.87 | $93.61 | $90.26 | $91.85 | $91.85 | 535,058 |
| 2021-03-03 | $97.72 | $97.94 | $91.73 | $91.75 | $91.75 | 664,067 |
| 2021-03-02 | $100.27 | $100.27 | $96.82 | $97.47 | $97.47 | 344,295 |
| 2021-03-01 | $98.55 | $99.79 | $96.59 | $99.75 | $99.75 | 450,467 |
| 2021-02-26 | $98.14 | $99.50 | $96.46 | $97.16 | $97.16 | 471,881 |
| 2021-02-25 | $101.04 | $102.15 | $96.38 | $97.23 | $97.23 | 519,345 |
| 2021-02-24 | $99.65 | $102.19 | $98.56 | $101.24 | $101.24 | 548,125 |
| 2021-02-23 | $98.19 | $99.55 | $94.62 | $99.34 | $99.34 | 627,983 |
| 2021-02-22 | $102.52 | $102.52 | $98.15 | $99.76 | $99.76 | 770,317 |
| 2021-02-19 | $102.52 | $103.96 | $101.28 | $102.47 | $102.47 | 837,547 |
| 2021-02-18 | $103.30 | $103.61 | $101.02 | $101.95 | $101.95 | 560,878 |
| 2021-02-17 | $103.67 | $104.39 | $101.50 | $104.03 | $104.03 | 561,613 |
| 2021-02-16 | $104.97 | $107.04 | $102.21 | $103.75 | $103.75 | 631,812 |
| 2021-02-12 | $105.25 | $106.88 | $102.09 | $103.54 | $103.54 | 723,623 |
| 2021-02-11 | $107.01 | $108.00 | $100.04 | $105.07 | $105.07 | 2,031,081 |
| 2021-02-10 | $126.45 | $126.49 | $116.75 | $117.50 | $117.50 | 1,156,376 |
| 2021-02-09 | $127.32 | $130.32 | $125.14 | $129.78 | $129.78 | 353,018 |
| 2021-02-08 | $125.70 | $127.58 | $123.81 | $126.79 | $126.79 | 387,356 |
| 2021-02-05 | $123.23 | $124.69 | $121.64 | $124.64 | $124.64 | 319,816 |
| 2021-02-04 | $126.22 | $127.46 | $121.17 | $122.90 | $122.90 | 533,393 |
| 2021-02-03 | $138.24 | $140.18 | $123.05 | $124.65 | $124.65 | 1,256,148 |
| 2021-02-02 | $143.08 | $145.18 | $141.19 | $142.60 | $142.60 | 302,490 |
| 2021-02-01 | $141.63 | $143.90 | $136.58 | $143.32 | $143.32 | 359,514 |
| 2021-01-29 | $136.67 | $139.78 | $135.63 | $138.47 | $138.47 | 432,015 |
| 2021-01-28 | $144.63 | $147.14 | $137.68 | $137.83 | $137.83 | 824,796 |
| 2021-01-27 | $130.59 | $148.84 | $129.74 | $145.30 | $145.30 | 1,414,094 |
| 2021-01-26 | $133.22 | $135.44 | $128.86 | $131.72 | $131.72 | 384,803 |
| 2021-01-25 | $127.90 | $134.56 | $127.73 | $131.42 | $131.42 | 812,523 |
| 2021-01-22 | $121.53 | $126.78 | $121.53 | $126.28 | $126.28 | 309,755 |
| 2021-01-21 | $125.52 | $126.21 | $121.30 | $121.53 | $121.53 | 239,612 |
| 2021-01-20 | $125.09 | $128.28 | $123.54 | $124.98 | $124.98 | 297,180 |
| 2021-01-19 | $121.26 | $124.79 | $120.01 | $124.09 | $124.09 | 312,860 |
| 2021-01-15 | $117.87 | $123.55 | $117.87 | $119.99 | $119.99 | 344,253 |
| 2021-01-14 | $116.86 | $119.23 | $116.86 | $118.57 | $118.57 | 341,345 |
| 2021-01-13 | $121.30 | $122.77 | $116.22 | $116.89 | $116.89 | 417,127 |
| 2021-01-12 | $121.47 | $123.69 | $119.87 | $121.55 | $121.55 | 260,289 |
| 2021-01-11 | $120.59 | $123.45 | $117.64 | $121.78 | $121.78 | 279,031 |
| 2021-01-08 | $121.48 | $123.81 | $120.18 | $122.18 | $122.18 | 335,698 |
| 2021-01-07 | $115.59 | $120.65 | $115.50 | $120.11 | $120.11 | 343,434 |
| 2021-01-06 | $112.63 | $116.86 | $111.43 | $115.30 | $115.30 | 390,739 |
| 2021-01-05 | $114.40 | $115.60 | $112.03 | $113.34 | $113.34 | 351,050 |
| 2021-01-04 | $122.46 | $123.97 | $114.29 | $115.72 | $115.72 | 712,741 |
| 2020-12-31 | $120.07 | $122.73 | $118.08 | $121.87 | $121.87 | 377,779 |
| 2020-12-30 | $119.31 | $121.25 | $118.98 | $119.73 | $119.73 | 382,463 |
| 2020-12-29 | $123.88 | $124.47 | $117.25 | $118.75 | $118.75 | 384,838 |
| 2020-12-28 | $122.24 | $125.81 | $122.24 | $123.63 | $123.63 | 402,498 |
| 2020-12-24 | $123.45 | $124.85 | $120.15 | $120.36 | $120.36 | 167,981 |
| 2020-12-23 | $124.07 | $126.30 | $121.32 | $122.49 | $122.49 | 525,906 |
| 2020-12-22 | $116.85 | $125.92 | $116.00 | $125.48 | $125.48 | 784,129 |
| 2020-12-21 | $124.78 | $124.80 | $115.27 | $116.12 | $116.12 | 1,454,204 |
| 2020-12-18 | $107.17 | $125.21 | $104.22 | $124.54 | $124.54 | 2,801,791 |
| 2020-12-17 | $102.56 | $105.03 | $102.56 | $104.95 | $104.95 | 337,750 |
| 2020-12-16 | $102.65 | $104.85 | $101.23 | $101.74 | $101.74 | 420,960 |
| 2020-12-15 | $102.99 | $104.21 | $100.71 | $102.04 | $102.04 | 528,803 |
| 2020-12-14 | $95.76 | $102.83 | $95.76 | $102.19 | $102.19 | 857,292 |
| 2020-12-11 | $92.77 | $95.14 | $92.77 | $95.05 | $95.05 | 255,595 |
| 2020-12-10 | $91.76 | $93.60 | $91.55 | $93.08 | $93.08 | 195,423 |
| 2020-12-09 | $93.95 | $94.45 | $91.70 | $92.46 | $92.46 | 414,855 |
| 2020-12-08 | $91.93 | $94.35 | $91.30 | $94.25 | $94.25 | 300,408 |
| 2020-12-07 | $92.00 | $93.50 | $91.47 | $91.71 | $91.71 | 307,690 |
| 2020-12-04 | $92.94 | $93.77 | $91.68 | $91.82 | $91.82 | 286,117 |
| 2020-12-03 | $93.98 | $95.88 | $92.54 | $92.74 | $92.74 | 418,580 |
| 2020-12-02 | $93.79 | $93.92 | $92.52 | $93.54 | $93.54 | 280,029 |
| 2020-12-01 | $95.32 | $95.90 | $93.42 | $94.38 | $94.38 | 526,155 |
| 2020-11-30 | $94.25 | $95.17 | $93.32 | $95.01 | $95.01 | 507,419 |
| 2020-11-27 | $92.00 | $93.99 | $92.00 | $93.71 | $93.71 | 192,960 |
| 2020-11-25 | $91.82 | $92.25 | $90.37 | $91.88 | $91.88 | 267,137 |
| 2020-11-24 | $90.63 | $91.98 | $89.56 | $91.28 | $91.28 | 271,714 |
| 2020-11-23 | $91.41 | $91.74 | $89.91 | $90.71 | $90.71 | 283,454 |
| 2020-11-20 | $89.13 | $91.84 | $88.73 | $91.33 | $91.33 | 452,255 |
| 2020-11-19 | $88.92 | $89.95 | $87.75 | $89.88 | $89.88 | 415,578 |
| 2020-11-18 | $90.87 | $91.74 | $89.07 | $89.17 | $89.17 | 491,061 |
| 2020-11-17 | $91.31 | $91.99 | $90.06 | $91.41 | $91.41 | 349,733 |
| 2020-11-16 | $92.92 | $93.27 | $89.80 | $91.01 | $91.01 | 651,375 |
| 2020-11-13 | $91.29 | $93.07 | $90.65 | $92.80 | $92.80 | 449,622 |
| 2020-11-12 | $91.61 | $93.28 | $90.08 | $90.47 | $90.47 | 412,415 |
| 2020-11-11 | $92.73 | $94.00 | $90.87 | $91.63 | $91.63 | 418,920 |
| 2020-11-10 | $91.00 | $92.28 | $88.73 | $91.92 | $91.92 | 460,244 |
| 2020-11-09 | $91.21 | $95.35 | $91.12 | $91.55 | $91.55 | 406,004 |
| 2020-11-06 | $94.07 | $94.82 | $90.29 | $91.99 | $91.99 | 451,201 |
| 2020-11-05 | $100.88 | $102.53 | $92.72 | $94.13 | $94.13 | 925,429 |
| 2020-11-04 | $93.38 | $96.32 | $92.49 | $94.74 | $94.74 | 598,491 |
| 2020-11-03 | $90.47 | $92.42 | $89.91 | $90.66 | $90.66 | 362,067 |
| 2020-11-02 | $88.76 | $91.36 | $88.18 | $89.87 | $89.87 | 468,308 |
| 2020-10-30 | $90.02 | $90.73 | $86.65 | $87.85 | $87.85 | 486,084 |
| 2020-10-29 | $92.08 | $92.37 | $90.20 | $91.11 | $91.11 | 425,337 |
| 2020-10-28 | $93.58 | $95.00 | $91.17 | $91.68 | $91.68 | 419,024 |
| 2020-10-27 | $96.99 | $99.04 | $95.89 | $96.03 | $96.03 | 309,771 |
| 2020-10-26 | $97.40 | $98.45 | $94.82 | $96.02 | $96.02 | 292,949 |
| 2020-10-23 | $95.84 | $97.90 | $95.10 | $97.67 | $97.67 | 384,383 |
| 2020-10-22 | $95.53 | $96.94 | $93.91 | $96.73 | $96.73 | 550,814 |
| 2020-10-21 | $98.69 | $100.68 | $98.15 | $98.48 | $98.48 | 185,343 |
| 2020-10-20 | $100.48 | $102.37 | $98.52 | $98.76 | $98.76 | 151,448 |
| 2020-10-19 | $101.93 | $103.13 | $99.99 | $100.37 | $100.37 | 154,867 |
| 2020-10-16 | $102.06 | $102.99 | $101.19 | $101.62 | $101.62 | 176,314 |
| 2020-10-15 | $100.00 | $101.81 | $99.40 | $101.75 | $101.75 | 137,326 |
| 2020-10-14 | $104.60 | $105.04 | $100.87 | $101.64 | $101.64 | 224,368 |
| 2020-10-13 | $102.78 | $104.96 | $102.49 | $104.34 | $104.34 | 223,109 |
| 2020-10-12 | $100.89 | $102.54 | $100.16 | $102.33 | $102.33 | 249,148 |
| 2020-10-09 | $99.59 | $101.00 | $99.00 | $99.90 | $99.90 | 274,209 |
| 2020-10-08 | $100.19 | $100.59 | $98.48 | $99.02 | $99.02 | 206,466 |
| 2020-10-07 | $97.35 | $99.60 | $97.04 | $98.90 | $98.90 | 266,656 |
| 2020-10-06 | $98.75 | $99.27 | $96.73 | $96.91 | $96.91 | 262,541 |
| 2020-10-05 | $96.61 | $98.73 | $96.19 | $98.34 | $98.34 | 206,775 |
| 2020-10-02 | $96.46 | $98.70 | $95.99 | $96.13 | $96.13 | 277,977 |
| 2020-10-01 | $98.52 | $99.19 | $97.14 | $97.56 | $97.56 | 305,629 |
| 2020-09-30 | $99.49 | $100.80 | $97.83 | $98.01 | $98.01 | 419,764 |
| 2020-09-29 | $100.04 | $101.30 | $99.38 | $99.46 | $99.46 | 348,340 |
| 2020-09-28 | $100.02 | $101.54 | $99.28 | $100.51 | $100.51 | 409,569 |
| 2020-09-25 | $97.89 | $99.98 | $97.79 | $99.19 | $99.19 | 254,827 |
| 2020-09-24 | $96.14 | $97.85 | $95.00 | $97.54 | $97.54 | 386,152 |
| 2020-09-23 | $96.95 | $100.72 | $96.56 | $97.11 | $97.11 | 522,617 |
| 2020-09-22 | $96.99 | $97.44 | $94.21 | $97.20 | $97.20 | 233,053 |
| 2020-09-21 | $92.60 | $96.27 | $91.75 | $96.11 | $96.11 | 303,233 |
| 2020-09-18 | $94.90 | $95.92 | $90.93 | $93.84 | $93.84 | 819,670 |
| 2020-09-17 | $93.00 | $94.03 | $91.48 | $93.87 | $93.87 | 442,174 |
| 2020-09-16 | $98.29 | $99.23 | $94.59 | $94.87 | $94.87 | 381,865 |
| 2020-09-15 | $98.66 | $98.82 | $96.30 | $98.45 | $98.45 | 319,204 |
| 2020-09-14 | $97.20 | $99.73 | $97.03 | $97.69 | $97.69 | 304,648 |
| 2020-09-11 | $99.96 | $99.96 | $95.68 | $96.23 | $96.23 | 390,033 |
| 2020-09-10 | $104.01 | $104.55 | $98.80 | $98.89 | $98.89 | 374,218 |
| 2020-09-09 | $102.36 | $103.88 | $98.83 | $103.49 | $103.49 | 420,385 |
| 2020-09-08 | $97.85 | $100.37 | $97.31 | $98.67 | $98.67 | 405,591 |
| 2020-09-04 | $101.75 | $102.81 | $94.92 | $100.27 | $100.27 | 699,031 |
| 2020-09-03 | $108.85 | $110.37 | $100.84 | $102.36 | $102.36 | 699,978 |
| 2020-09-02 | $109.20 | $111.13 | $108.50 | $110.99 | $110.99 | 345,765 |
| 2020-09-01 | $107.28 | $109.25 | $106.85 | $108.42 | $108.42 | 634,012 |
| 2020-08-31 | $106.30 | $107.47 | $105.69 | $106.14 | $106.14 | 282,394 |
| 2020-08-28 | $106.84 | $107.91 | $105.89 | $106.49 | $106.49 | 211,483 |
| 2020-08-27 | $109.00 | $109.50 | $106.40 | $106.72 | $106.72 | 226,692 |
| 2020-08-26 | $107.30 | $109.46 | $106.63 | $108.40 | $108.40 | 260,592 |
| 2020-08-25 | $106.76 | $107.88 | $106.26 | $107.06 | $107.06 | 225,054 |
| 2020-08-24 | $107.17 | $107.81 | $105.93 | $107.12 | $107.12 | 201,316 |
| 2020-08-21 | $108.64 | $108.64 | $105.04 | $106.13 | $106.13 | 629,490 |
| 2020-08-20 | $106.05 | $109.54 | $105.42 | $108.54 | $108.54 | 316,488 |
| 2020-08-19 | $106.94 | $109.14 | $106.51 | $107.59 | $107.59 | 314,188 |
| 2020-08-18 | $105.81 | $107.26 | $105.12 | $107.24 | $107.24 | 362,719 |
| 2020-08-17 | $103.24 | $106.09 | $103.24 | $104.69 | $104.69 | 320,379 |
| 2020-08-14 | $103.75 | $104.75 | $102.46 | $102.97 | $102.97 | 317,415 |
| 2020-08-13 | $101.57 | $105.74 | $101.01 | $103.73 | $103.73 | 607,035 |
| 2020-08-12 | $106.06 | $108.60 | $100.46 | $100.95 | $100.95 | 680,552 |
| 2020-08-11 | $107.31 | $110.00 | $102.00 | $104.76 | $104.76 | 1,348,474 |
| 2020-08-10 | $121.00 | $121.00 | $111.64 | $112.87 | $112.87 | 879,201 |
| 2020-08-07 | $123.30 | $123.80 | $119.42 | $120.39 | $120.39 | 446,428 |
| 2020-08-06 | $124.63 | $124.77 | $121.77 | $123.52 | $123.52 | 294,417 |
| 2020-08-05 | $124.60 | $125.22 | $123.84 | $124.11 | $124.11 | 295,061 |
| 2020-08-04 | $123.32 | $124.27 | $122.42 | $124.02 | $124.02 | 278,094 |
| 2020-08-03 | $124.90 | $124.90 | $122.69 | $123.51 | $123.51 | 281,497 |
| 2020-07-31 | $123.75 | $123.93 | $120.70 | $123.48 | $123.48 | 382,809 |
| 2020-07-30 | $120.53 | $122.87 | $119.54 | $122.43 | $122.43 | 414,055 |
| 2020-07-29 | $116.25 | $122.03 | $115.60 | $121.65 | $121.65 | 493,881 |
| 2020-07-28 | $112.66 | $116.90 | $112.66 | $114.71 | $114.71 | 370,915 |
| 2020-07-27 | $111.21 | $113.68 | $111.21 | $113.50 | $113.50 | 405,333 |
| 2020-07-24 | $111.50 | $111.50 | $109.29 | $110.28 | $110.28 | 334,911 |
| 2020-07-23 | $112.00 | $114.21 | $110.87 | $111.57 | $111.57 | 261,592 |
| 2020-07-22 | $113.76 | $114.21 | $110.86 | $112.15 | $112.15 | 324,711 |
| 2020-07-21 | $114.62 | $114.90 | $111.75 | $112.85 | $112.85 | 334,765 |
| 2020-07-20 | $108.84 | $113.74 | $108.75 | $113.50 | $113.50 | 292,036 |
| 2020-07-17 | $106.45 | $108.69 | $105.92 | $108.49 | $108.49 | 329,700 |
| 2020-07-16 | $108.51 | $108.59 | $104.83 | $106.23 | $106.23 | 554,800 |
| 2020-07-15 | $110.56 | $113.16 | $109.35 | $109.74 | $109.74 | 468,600 |
| 2020-07-14 | $106.30 | $109.20 | $104.10 | $109.06 | $109.06 | 400,700 |
| 2020-07-13 | $110.85 | $112.25 | $106.83 | $106.93 | $106.93 | 446,900 |
| 2020-07-10 | $109.49 | $110.35 | $107.99 | $110.01 | $110.01 | 291,400 |
| 2020-07-09 | $108.89 | $110.24 | $106.73 | $109.49 | $109.49 | 456,200 |
| 2020-07-08 | $106.82 | $107.34 | $105.19 | $107.28 | $107.28 | 318,300 |
| 2020-07-07 | $106.25 | $108.61 | $105.77 | $105.95 | $105.95 | 305,200 |
| 2020-07-06 | $106.40 | $108.14 | $104.86 | $106.83 | $106.83 | 369,400 |
| 2020-07-02 | $104.96 | $106.49 | $103.72 | $104.71 | $104.71 | 341,100 |
| 2020-07-01 | $104.30 | $104.60 | $102.80 | $104.01 | $104.01 | 403,300 |
| 2020-06-30 | $101.47 | $104.24 | $101.09 | $104.02 | $104.02 | 410,700 |
| 2020-06-29 | $100.46 | $102.13 | $98.70 | $100.83 | $100.83 | 444,800 |
| 2020-06-26 | $103.02 | $103.50 | $100.56 | $100.87 | $100.87 | 595,956 |
| 2020-06-25 | $102.02 | $102.80 | $100.93 | $102.79 | $102.79 | 467,937 |
| 2020-06-24 | $103.64 | $105.71 | $101.52 | $102.43 | $102.43 | 562,753 |
| 2020-06-23 | $104.11 | $104.48 | $102.80 | $103.19 | $103.19 | 497,491 |
| 2020-06-22 | $101.31 | $103.28 | $99.37 | $103.17 | $103.17 | 704,748 |
| 2020-06-19 | $101.29 | $103.46 | $100.40 | $100.40 | $100.40 | 6,386,100 |
| 2020-06-18 | $102.58 | $103.37 | $99.41 | $101.16 | $101.16 | 859,081 |
| 2020-06-17 | $103.26 | $103.95 | $101.86 | $103.20 | $103.20 | 591,502 |
| 2020-06-16 | $104.05 | $104.52 | $101.61 | $102.60 | $102.60 | 543,072 |
| 2020-06-15 | $98.02 | $102.38 | $97.10 | $101.61 | $101.61 | 988,963 |
| 2020-06-12 | $104.76 | $104.97 | $101.05 | $103.11 | $103.11 | 517,806 |
| 2020-06-11 | $107.26 | $107.80 | $102.11 | $102.28 | $102.28 | 524,778 |
| 2020-06-10 | $108.16 | $109.30 | $107.33 | $108.01 | $108.01 | 329,232 |
| 2020-06-09 | $108.65 | $109.61 | $107.08 | $107.38 | $107.38 | 402,314 |
| 2020-06-08 | $108.13 | $108.15 | $104.73 | $108.01 | $108.01 | 579,366 |
| 2020-06-05 | $110.52 | $112.53 | $107.74 | $108.54 | $108.54 | 633,318 |
| 2020-06-04 | $113.87 | $113.87 | $110.07 | $110.91 | $110.91 | 351,593 |
| 2020-06-03 | $114.19 | $114.78 | $112.25 | $114.29 | $114.29 | 303,338 |
| 2020-06-02 | $118.00 | $119.01 | $111.72 | $113.84 | $113.84 | 614,086 |
| 2020-06-01 | $115.43 | $119.20 | $114.64 | $117.93 | $117.93 | 541,963 |
| 2020-05-29 | $112.27 | $115.41 | $111.23 | $115.32 | $115.32 | 414,071 |
| 2020-05-28 | $112.24 | $115.38 | $111.22 | $111.66 | $111.66 | 322,894 |
| 2020-05-27 | $116.52 | $117.49 | $108.74 | $112.79 | $112.79 | 703,689 |
| 2020-05-26 | $113.73 | $117.54 | $113.67 | $117.32 | $117.32 | 620,628 |
| 2020-05-22 | $109.96 | $112.09 | $108.77 | $112.00 | $112.00 | 275,275 |
| 2020-05-21 | $111.36 | $112.22 | $109.07 | $109.60 | $109.60 | 260,064 |
| 2020-05-20 | $111.50 | $113.02 | $110.34 | $111.42 | $111.42 | 397,878 |
| 2020-05-19 | $109.63 | $111.11 | $109.26 | $109.36 | $109.36 | 412,915 |
| 2020-05-18 | $106.23 | $109.24 | $105.75 | $108.75 | $108.75 | 563,177 |
| 2020-05-15 | $104.72 | $106.16 | $104.07 | $105.81 | $105.81 | 591,052 |
| 2020-05-14 | $101.08 | $104.64 | $100.50 | $104.59 | $104.59 | 564,422 |
| 2020-05-13 | $105.12 | $105.76 | $100.47 | $101.77 | $101.77 | 473,169 |
| 2020-05-12 | $106.62 | $108.34 | $104.67 | $104.81 | $104.81 | 445,169 |
| 2020-05-11 | $103.49 | $107.32 | $103.28 | $106.52 | $106.52 | 919,787 |
| 2020-05-08 | $107.00 | $108.98 | $100.06 | $104.40 | $104.40 | 1,251,936 |
| 2020-05-07 | $108.54 | $111.79 | $106.84 | $111.25 | $111.25 | 729,747 |
| 2020-05-06 | $103.33 | $107.24 | $102.84 | $105.41 | $105.41 | 489,225 |
| 2020-05-05 | $102.57 | $104.06 | $101.43 | $102.58 | $102.58 | 438,049 |
| 2020-05-04 | $99.63 | $101.49 | $98.24 | $101.24 | $101.24 | 613,763 |
| 2020-05-01 | $101.93 | $103.79 | $99.25 | $99.86 | $99.86 | 520,184 |
| 2020-04-30 | $105.05 | $107.94 | $103.62 | $105.44 | $105.44 | 505,610 |
| 2020-04-29 | $106.36 | $106.77 | $103.28 | $104.84 | $104.84 | 635,188 |
| 2020-04-28 | $108.31 | $109.11 | $103.25 | $104.80 | $104.80 | 584,423 |
| 2020-04-27 | $108.24 | $110.43 | $107.55 | $108.31 | $108.31 | 341,782 |
| 2020-04-24 | $108.27 | $110.00 | $107.14 | $109.26 | $109.26 | 290,388 |
| 2020-04-23 | $107.01 | $108.73 | $105.76 | $106.12 | $106.12 | 361,016 |
| 2020-04-22 | $108.36 | $109.82 | $107.04 | $107.55 | $107.55 | 338,430 |
| 2020-04-21 | $107.33 | $109.15 | $105.35 | $106.92 | $106.92 | 545,021 |
| 2020-04-20 | $106.14 | $110.89 | $105.23 | $107.84 | $107.84 | 540,976 |
| 2020-04-17 | $106.96 | $108.33 | $104.21 | $106.13 | $106.13 | 766,339 |
| 2020-04-16 | $105.57 | $107.72 | $103.28 | $105.81 | $105.81 | 598,194 |
| 2020-04-15 | $106.63 | $108.99 | $104.60 | $105.50 | $105.50 | 658,669 |
| 2020-04-14 | $105.00 | $108.00 | $104.17 | $107.24 | $107.24 | 798,697 |
| 2020-04-13 | $102.65 | $104.95 | $101.56 | $104.61 | $104.61 | 608,701 |
| 2020-04-09 | $96.72 | $103.04 | $96.43 | $100.70 | $100.70 | 1,094,229 |
| 2020-04-08 | $91.05 | $97.24 | $89.55 | $95.50 | $95.50 | 601,072 |
| 2020-04-07 | $92.87 | $92.98 | $86.42 | $89.43 | $89.43 | 433,426 |
| 2020-04-06 | $90.13 | $92.99 | $89.58 | $91.13 | $91.13 | 472,230 |
| 2020-04-03 | $84.81 | $89.40 | $84.76 | $87.89 | $87.89 | 604,112 |
| 2020-04-02 | $82.34 | $86.64 | $82.34 | $85.54 | $85.54 | 505,029 |
| 2020-04-01 | $84.91 | $86.99 | $81.80 | $82.80 | $82.80 | 421,547 |
| 2020-03-31 | $87.49 | $89.15 | $85.23 | $86.99 | $86.99 | 584,517 |
| 2020-03-30 | $85.11 | $89.55 | $85.01 | $87.66 | $87.66 | 525,194 |
| 2020-03-27 | $86.01 | $87.65 | $81.79 | $84.14 | $84.14 | 429,289 |
| 2020-03-26 | $81.90 | $87.62 | $80.00 | $87.58 | $87.58 | 463,108 |
| 2020-03-25 | $82.00 | $85.70 | $79.99 | $80.88 | $80.88 | 756,660 |
| 2020-03-24 | $81.21 | $84.06 | $76.24 | $81.55 | $81.55 | 450,699 |
| 2020-03-23 | $81.80 | $83.31 | $77.30 | $78.06 | $78.06 | 693,398 |
| 2020-03-20 | $78.94 | $82.53 | $77.01 | $81.25 | $81.25 | 792,947 |
| 2020-03-19 | $76.29 | $80.20 | $73.41 | $78.84 | $78.84 | 676,052 |
| 2020-03-18 | $70.91 | $78.16 | $66.97 | $76.35 | $76.35 | 762,714 |
| 2020-03-17 | $71.33 | $76.48 | $68.34 | $74.39 | $74.39 | 970,532 |
| 2020-03-16 | $64.49 | $70.95 | $63.37 | $69.55 | $69.55 | 674,494 |
| 2020-03-13 | $70.90 | $73.90 | $66.86 | $71.35 | $71.35 | 489,230 |
| 2020-03-12 | $70.01 | $76.35 | $67.40 | $68.00 | $68.00 | 758,062 |
| 2020-03-11 | $75.41 | $76.85 | $73.69 | $74.40 | $74.40 | 420,087 |
| 2020-03-10 | $77.52 | $77.97 | $74.21 | $77.41 | $77.41 | 478,492 |
| 2020-03-09 | $74.03 | $78.50 | $73.30 | $75.01 | $75.01 | 434,096 |
| 2020-03-06 | $79.94 | $80.66 | $77.05 | $78.87 | $78.87 | 328,817 |
| 2020-03-05 | $81.13 | $82.61 | $80.46 | $82.23 | $82.23 | 286,098 |
| 2020-03-04 | $81.52 | $83.22 | $79.99 | $83.16 | $83.16 | 255,689 |
| 2020-03-03 | $82.44 | $83.95 | $78.48 | $79.95 | $79.95 | 316,233 |
| 2020-03-02 | $80.32 | $82.27 | $78.76 | $82.03 | $82.03 | 315,785 |
| 2020-02-28 | $75.17 | $80.35 | $75.17 | $80.18 | $80.18 | 765,907 |
| 2020-02-27 | $79.48 | $82.05 | $77.64 | $77.68 | $77.68 | 454,304 |
| 2020-02-26 | $84.26 | $85.21 | $81.69 | $81.88 | $81.88 | 561,796 |
| 2020-02-25 | $89.27 | $89.59 | $83.81 | $83.92 | $83.92 | 391,550 |
| 2020-02-24 | $88.47 | $89.56 | $87.16 | $88.86 | $88.86 | 327,076 |
| 2020-02-21 | $94.18 | $94.29 | $90.91 | $91.64 | $91.64 | 243,254 |
| 2020-02-20 | $93.31 | $94.72 | $92.30 | $94.32 | $94.32 | 372,436 |
| 2020-02-19 | $93.01 | $94.26 | $92.67 | $93.41 | $93.41 | 334,738 |
| 2020-02-18 | $90.89 | $94.49 | $90.89 | $92.86 | $92.86 | 396,748 |
| 2020-02-14 | $90.50 | $93.20 | $90.20 | $92.44 | $92.44 | 422,965 |
| 2020-02-13 | $91.99 | $94.32 | $87.40 | $90.08 | $90.08 | 750,476 |
| 2020-02-12 | $89.80 | $91.23 | $86.85 | $91.05 | $91.05 | 646,163 |
| 2020-02-11 | $90.41 | $91.12 | $89.26 | $89.61 | $89.61 | 306,307 |
| 2020-02-10 | $88.40 | $90.04 | $88.22 | $89.92 | $89.92 | 254,482 |
| 2020-02-07 | $88.59 | $89.82 | $88.28 | $88.57 | $88.57 | 160,323 |
| 2020-02-06 | $88.27 | $89.03 | $87.73 | $88.71 | $88.71 | 242,358 |
| 2020-02-05 | $88.31 | $88.50 | $86.50 | $87.97 | $87.97 | 247,604 |
| 2020-02-04 | $86.50 | $87.81 | $85.97 | $87.41 | $87.41 | 171,276 |
| 2020-02-03 | $85.91 | $86.51 | $84.14 | $85.57 | $85.57 | 351,044 |
| 2020-01-31 | $86.86 | $86.86 | $85.36 | $85.74 | $85.74 | 250,540 |
| 2020-01-30 | $87.18 | $87.62 | $86.00 | $86.81 | $86.81 | 186,661 |
| 2020-01-29 | $87.65 | $88.49 | $86.92 | $87.23 | $87.23 | 305,160 |
| 2020-01-28 | $85.58 | $87.68 | $85.50 | $87.22 | $87.22 | 170,007 |
| 2020-01-27 | $85.22 | $86.58 | $84.89 | $85.29 | $85.29 | 243,076 |
| 2020-01-24 | $87.75 | $88.28 | $86.00 | $86.75 | $86.75 | 268,018 |
| 2020-01-23 | $86.10 | $87.10 | $85.74 | $87.01 | $87.01 | 261,195 |
| 2020-01-22 | $85.88 | $86.66 | $85.72 | $86.10 | $86.10 | 168,795 |
| 2020-01-21 | $84.83 | $85.98 | $84.58 | $85.42 | $85.42 | 230,620 |
| 2020-01-17 | $85.89 | $85.97 | $84.58 | $84.90 | $84.90 | 273,575 |
| 2020-01-16 | $85.79 | $86.29 | $84.97 | $85.34 | $85.34 | 189,248 |
| 2020-01-15 | $84.07 | $86.45 | $84.07 | $85.34 | $85.34 | 311,986 |
| 2020-01-14 | $83.93 | $84.45 | $83.09 | $84.09 | $84.09 | 238,803 |
| 2020-01-13 | $83.51 | $84.58 | $83.12 | $83.95 | $83.95 | 244,807 |
| 2020-01-10 | $84.53 | $84.76 | $83.06 | $83.58 | $83.58 | 252,761 |
| 2020-01-09 | $84.54 | $84.78 | $83.79 | $84.08 | $84.08 | 306,020 |
| 2020-01-08 | $83.88 | $84.70 | $82.93 | $84.05 | $84.05 | 347,148 |
| 2020-01-07 | $84.76 | $85.37 | $83.60 | $83.69 | $83.69 | 349,184 |
| 2020-01-06 | $82.94 | $85.06 | $82.59 | $84.88 | $84.88 | 440,110 |
| 2020-01-03 | $83.06 | $83.65 | $82.99 | $83.57 | $83.57 | 384,076 |
| 2020-01-02 | $83.76 | $84.65 | $83.42 | $84.24 | $84.24 | 210,599 |
| 2019-12-31 | $83.42 | $83.84 | $82.51 | $83.37 | $83.37 | 271,069 |
| 2019-12-30 | $84.50 | $84.92 | $82.72 | $83.44 | $83.44 | 270,479 |
| 2019-12-27 | $85.45 | $85.45 | $84.31 | $84.64 | $84.64 | 137,928 |
| 2019-12-26 | $85.22 | $85.89 | $84.73 | $85.01 | $85.01 | 336,269 |
| 2019-12-24 | $85.74 | $85.74 | $84.78 | $84.97 | $84.97 | 84,199 |
| 2019-12-23 | $85.57 | $85.57 | $84.31 | $85.40 | $85.40 | 307,017 |
| 2019-12-20 | $84.96 | $85.60 | $84.67 | $85.13 | $85.13 | 998,006 |
| 2019-12-19 | $83.97 | $85.00 | $83.12 | $84.71 | $84.71 | 589,462 |
| 2019-12-18 | $84.76 | $84.98 | $83.55 | $83.80 | $83.80 | 230,668 |
| 2019-12-17 | $85.14 | $86.00 | $83.87 | $84.54 | $84.54 | 309,922 |
| 2019-12-16 | $85.80 | $86.10 | $84.96 | $84.96 | $84.96 | 239,112 |
| 2019-12-13 | $84.90 | $86.53 | $84.64 | $85.08 | $85.08 | 332,784 |
| 2019-12-12 | $84.42 | $85.66 | $83.88 | $84.77 | $84.77 | 196,829 |
| 2019-12-11 | $85.92 | $85.92 | $83.64 | $84.40 | $84.40 | 142,340 |
| 2019-12-10 | $85.75 | $85.90 | $85.00 | $85.76 | $85.76 | 189,969 |
| 2019-12-09 | $85.61 | $86.39 | $85.23 | $85.60 | $85.60 | 296,551 |
| 2019-12-06 | $85.91 | $86.82 | $85.28 | $85.32 | $85.32 | 238,489 |
| 2019-12-05 | $85.76 | $86.35 | $85.10 | $85.77 | $85.77 | 190,235 |
| 2019-12-04 | $85.13 | $86.49 | $84.21 | $85.46 | $85.46 | 222,328 |
| 2019-12-03 | $83.59 | $84.71 | $82.01 | $84.43 | $84.43 | 580,654 |
| 2019-12-02 | $87.38 | $87.45 | $84.29 | $84.41 | $84.41 | 398,594 |
| 2019-11-29 | $86.60 | $87.99 | $86.52 | $87.51 | $87.51 | 210,509 |
| 2019-11-27 | $88.05 | $88.63 | $86.69 | $87.42 | $87.42 | 263,730 |
| 2019-11-26 | $87.56 | $88.25 | $87.28 | $87.87 | $87.87 | 214,092 |
| 2019-11-25 | $86.97 | $88.19 | $86.80 | $87.43 | $87.43 | 346,757 |
| 2019-11-22 | $88.35 | $88.78 | $86.13 | $86.25 | $86.25 | 340,052 |
| 2019-11-21 | $88.42 | $88.89 | $87.38 | $87.69 | $87.69 | 269,778 |
| 2019-11-20 | $87.73 | $88.91 | $87.26 | $87.94 | $87.94 | 289,874 |
| 2019-11-19 | $87.22 | $88.49 | $87.07 | $88.30 | $88.30 | 221,773 |
| 2019-11-18 | $85.97 | $87.45 | $85.44 | $86.68 | $86.68 | 419,955 |
| 2019-11-15 | $85.04 | $86.03 | $84.76 | $85.64 | $85.64 | 199,411 |
| 2019-11-14 | $84.99 | $85.49 | $84.29 | $84.76 | $84.76 | 127,637 |
| 2019-11-13 | $84.78 | $85.66 | $84.47 | $84.93 | $84.93 | 142,258 |
| 2019-11-12 | $84.35 | $85.36 | $84.17 | $85.22 | $85.22 | 212,094 |
| 2019-11-11 | $83.36 | $84.38 | $83.00 | $84.09 | $84.09 | 276,437 |
| 2019-11-08 | $84.62 | $84.62 | $82.34 | $83.74 | $83.74 | 391,416 |
| 2019-11-07 | $84.41 | $85.88 | $84.03 | $84.69 | $84.69 | 317,330 |
| 2019-11-06 | $84.20 | $84.82 | $83.66 | $84.07 | $84.07 | 304,936 |
| 2019-11-05 | $84.94 | $85.54 | $83.15 | $84.35 | $84.35 | 402,159 |
| 2019-11-04 | $86.65 | $87.00 | $84.34 | $84.78 | $84.78 | 516,102 |
| 2019-11-01 | $85.98 | $87.54 | $84.36 | $86.35 | $86.35 | 582,145 |
| 2019-10-31 | $85.03 | $87.55 | $80.55 | $85.33 | $85.33 | 1,088,020 |
| 2019-10-30 | $82.63 | $85.35 | $81.20 | $83.34 | $83.34 | 765,747 |
| 2019-10-29 | $79.71 | $82.71 | $79.71 | $82.63 | $82.63 | 557,239 |
| 2019-10-28 | $80.23 | $80.58 | $79.16 | $79.90 | $79.90 | 291,060 |
| 2019-10-25 | $79.14 | $80.07 | $78.66 | $79.43 | $79.43 | 161,038 |
| 2019-10-24 | $78.54 | $80.10 | $78.19 | $79.51 | $79.51 | 369,175 |
| 2019-10-23 | $76.35 | $78.38 | $76.27 | $77.98 | $77.98 | 327,937 |
| 2019-10-22 | $77.08 | $77.72 | $76.51 | $76.59 | $76.59 | 145,118 |
| 2019-10-21 | $76.96 | $78.11 | $76.76 | $77.00 | $77.00 | 171,694 |
| 2019-10-18 | $77.15 | $77.90 | $75.04 | $76.34 | $76.34 | 277,847 |
| 2019-10-17 | $78.88 | $79.48 | $77.21 | $77.33 | $77.33 | 261,929 |
| 2019-10-16 | $78.69 | $78.69 | $76.80 | $78.41 | $78.41 | 290,820 |
| 2019-10-15 | $78.41 | $79.82 | $77.78 | $79.05 | $79.05 | 253,750 |
| 2019-10-14 | $77.72 | $78.12 | $77.14 | $78.09 | $78.09 | 137,662 |
| 2019-10-11 | $76.01 | $78.92 | $75.41 | $77.70 | $77.70 | 430,473 |
| 2019-10-10 | $77.30 | $77.30 | $73.76 | $74.68 | $74.68 | 410,258 |
| 2019-10-09 | $76.64 | $77.47 | $75.80 | $77.19 | $77.19 | 246,262 |
| 2019-10-08 | $77.40 | $78.08 | $75.69 | $75.80 | $75.80 | 472,374 |
| 2019-10-07 | $78.38 | $79.14 | $77.64 | $78.41 | $78.41 | 304,914 |
| 2019-10-04 | $79.30 | $80.19 | $77.54 | $78.47 | $78.47 | 322,860 |
| 2019-10-03 | $77.82 | $80.03 | $77.23 | $78.99 | $78.99 | 375,865 |
| 2019-10-02 | $75.32 | $78.35 | $75.09 | $78.20 | $78.20 | 426,438 |
| 2019-10-01 | $76.04 | $76.53 | $75.32 | $76.13 | $76.13 | 395,321 |
| 2019-09-30 | $74.70 | $75.81 | $74.01 | $75.57 | $75.57 | 210,318 |
| 2019-09-27 | $75.94 | $76.00 | $73.80 | $74.65 | $74.65 | 261,835 |
| 2019-09-26 | $75.41 | $76.36 | $74.88 | $75.60 | $75.60 | 156,165 |
| 2019-09-25 | $74.00 | $75.41 | $72.76 | $75.17 | $75.17 | 338,550 |
| 2019-09-24 | $76.60 | $76.87 | $73.70 | $73.98 | $73.98 | 454,376 |
| 2019-09-23 | $78.19 | $78.63 | $76.43 | $76.64 | $76.64 | 375,654 |
| 2019-09-20 | $79.26 | $79.66 | $77.56 | $78.07 | $78.07 | 506,605 |
| 2019-09-19 | $79.47 | $80.06 | $78.48 | $78.90 | $78.90 | 180,595 |
| 2019-09-18 | $80.94 | $80.94 | $78.13 | $79.17 | $79.17 | 273,297 |
| 2019-09-17 | $80.37 | $81.40 | $79.96 | $81.03 | $81.03 | 135,596 |
| 2019-09-16 | $79.08 | $80.96 | $78.88 | $80.28 | $80.28 | 204,482 |
| 2019-09-13 | $80.84 | $80.96 | $79.69 | $79.92 | $79.92 | 163,424 |
| 2019-09-12 | $81.36 | $83.02 | $80.16 | $80.56 | $80.56 | 308,243 |
| 2019-09-11 | $79.08 | $81.62 | $77.71 | $80.42 | $80.42 | 286,726 |
| 2019-09-10 | $78.69 | $80.13 | $77.35 | $79.22 | $79.22 | 424,758 |
| 2019-09-09 | $81.06 | $81.20 | $77.76 | $79.35 | $79.35 | 272,671 |
| 2019-09-06 | $81.29 | $82.26 | $80.39 | $80.91 | $80.91 | 256,671 |
| 2019-09-05 | $80.30 | $81.13 | $78.78 | $80.79 | $80.79 | 311,959 |
| 2019-09-04 | $78.88 | $79.54 | $78.23 | $79.09 | $79.09 | 483,332 |
| 2019-09-03 | $78.76 | $79.34 | $76.58 | $77.94 | $77.94 | 366,980 |
| 2019-08-30 | $82.06 | $82.70 | $78.96 | $79.62 | $79.62 | 422,915 |
| 2019-08-29 | $80.16 | $82.04 | $79.87 | $80.91 | $80.91 | 343,938 |
| 2019-08-28 | $80.54 | $80.60 | $78.92 | $79.19 | $79.19 | 360,533 |
| 2019-08-27 | $82.93 | $83.35 | $80.50 | $80.83 | $80.83 | 254,435 |
| 2019-08-26 | $83.27 | $83.27 | $81.11 | $82.42 | $82.42 | 218,278 |
| 2019-08-23 | $83.69 | $85.21 | $81.94 | $82.17 | $82.17 | 251,380 |
| 2019-08-22 | $84.35 | $85.39 | $83.26 | $83.92 | $83.92 | 197,074 |
| 2019-08-21 | $84.44 | $85.39 | $83.83 | $84.16 | $84.16 | 200,724 |
| 2019-08-20 | $83.75 | $84.38 | $82.33 | $83.36 | $83.36 | 247,408 |
| 2019-08-19 | $84.73 | $85.14 | $84.05 | $84.10 | $84.10 | 262,704 |
| 2019-08-16 | $82.94 | $84.65 | $82.89 | $84.30 | $84.30 | 269,010 |
| 2019-08-15 | $82.50 | $82.78 | $81.47 | $82.34 | $82.34 | 268,156 |
| 2019-08-14 | $82.65 | $83.62 | $81.72 | $82.05 | $82.05 | 401,407 |
| 2019-08-13 | $83.65 | $85.00 | $82.77 | $84.49 | $84.49 | 190,599 |
| 2019-08-12 | $82.46 | $84.10 | $81.61 | $83.45 | $83.45 | 328,730 |
| 2019-08-09 | $83.87 | $84.00 | $82.21 | $82.99 | $82.99 | 279,412 |
| 2019-08-08 | $83.35 | $85.41 | $82.70 | $84.35 | $84.35 | 241,465 |
| 2019-08-07 | $80.32 | $83.43 | $80.32 | $82.48 | $82.48 | 426,136 |
| 2019-08-06 | $81.97 | $82.55 | $80.14 | $81.70 | $81.70 | 424,285 |
| 2019-08-05 | $80.76 | $81.98 | $78.77 | $80.94 | $80.94 | 532,149 |
| 2019-08-02 | $84.18 | $84.92 | $81.44 | $83.06 | $83.06 | 454,126 |
| 2019-08-01 | $84.75 | $88.00 | $83.07 | $84.34 | $84.34 | 861,969 |
| 2019-07-31 | $89.41 | $89.73 | $86.43 | $86.56 | $86.56 | 758,751 |
| 2019-07-30 | $88.73 | $90.70 | $88.73 | $89.13 | $89.13 | 236,134 |
| 2019-07-29 | $91.54 | $91.54 | $86.71 | $89.59 | $89.59 | 384,414 |
| 2019-07-26 | $90.00 | $92.19 | $90.00 | $91.45 | $91.45 | 409,304 |
| 2019-07-25 | $88.30 | $90.12 | $87.82 | $89.55 | $89.55 | 282,786 |
| 2019-07-24 | $86.71 | $88.89 | $86.34 | $88.81 | $88.81 | 257,032 |
| 2019-07-23 | $89.78 | $89.78 | $86.31 | $87.08 | $87.08 | 324,702 |
| 2019-07-22 | $87.89 | $89.04 | $86.82 | $88.79 | $88.79 | 326,119 |
| 2019-07-19 | $88.78 | $90.18 | $87.74 | $87.80 | $87.80 | 377,533 |
| 2019-07-18 | $89.07 | $89.07 | $87.01 | $88.21 | $88.21 | 389,445 |
| 2019-07-17 | $89.92 | $90.76 | $88.99 | $89.30 | $89.30 | 264,263 |
| 2019-07-16 | $91.07 | $91.45 | $89.61 | $89.63 | $89.63 | 244,442 |
| 2019-07-15 | $90.78 | $91.56 | $89.50 | $90.62 | $90.62 | 337,189 |
| 2019-07-12 | $88.84 | $89.61 | $87.51 | $89.46 | $89.46 | 396,009 |
| 2019-07-11 | $89.05 | $89.16 | $87.48 | $88.70 | $88.70 | 269,828 |
| 2019-07-10 | $88.56 | $89.80 | $87.64 | $88.63 | $88.63 | 265,698 |
| 2019-07-09 | $86.82 | $87.84 | $86.50 | $87.76 | $87.76 | 259,294 |
| 2019-07-08 | $87.89 | $88.12 | $86.87 | $87.28 | $87.28 | 149,234 |
| 2019-07-05 | $87.09 | $88.40 | $86.42 | $88.40 | $88.40 | 170,514 |
| 2019-07-03 | $88.23 | $88.90 | $87.75 | $87.99 | $87.99 | 107,112 |
| 2019-07-02 | $86.39 | $88.32 | $85.67 | $87.72 | $87.72 | 228,891 |
| 2019-07-01 | $88.57 | $88.87 | $85.76 | $86.51 | $86.51 | 288,060 |
| 2019-06-28 | $86.83 | $87.77 | $85.78 | $87.08 | $87.08 | 425,525 |
| 2019-06-27 | $83.58 | $85.72 | $82.40 | $85.46 | $85.46 | 369,728 |
| 2019-06-26 | $86.59 | $87.59 | $83.02 | $83.14 | $83.14 | 369,399 |
| 2019-06-25 | $86.82 | $88.58 | $85.75 | $85.88 | $85.88 | 330,146 |
| 2019-06-24 | $87.85 | $88.74 | $86.94 | $87.85 | $87.85 | 278,248 |
| 2019-06-21 | $89.22 | $89.75 | $87.15 | $87.26 | $87.26 | 704,672 |
| 2019-06-20 | $90.17 | $91.09 | $89.42 | $89.74 | $89.74 | 265,723 |
| 2019-06-19 | $87.96 | $89.51 | $86.83 | $88.96 | $88.96 | 281,295 |
| 2019-06-18 | $86.84 | $87.94 | $86.50 | $87.51 | $87.51 | 165,441 |
| 2019-06-17 | $85.66 | $86.73 | $84.71 | $85.66 | $85.66 | 454,259 |
| 2019-06-14 | $86.59 | $87.11 | $85.25 | $85.42 | $85.42 | 280,524 |
| 2019-06-13 | $87.77 | $88.22 | $86.79 | $87.14 | $87.14 | 211,499 |
| 2019-06-12 | $85.88 | $87.38 | $85.04 | $87.23 | $87.23 | 182,156 |
| 2019-06-11 | $89.60 | $89.61 | $83.22 | $86.13 | $86.13 | 416,309 |
| 2019-06-10 | $86.93 | $89.65 | $86.30 | $88.73 | $88.73 | 308,634 |
| 2019-06-07 | $85.40 | $87.11 | $85.01 | $85.89 | $85.89 | 212,912 |
| 2019-06-06 | $85.83 | $85.83 | $83.81 | $84.94 | $84.94 | 215,995 |
| 2019-06-05 | $86.07 | $86.83 | $84.32 | $85.80 | $85.80 | 221,865 |
| 2019-06-04 | $82.90 | $85.42 | $81.25 | $85.39 | $85.39 | 318,589 |
| 2019-06-03 | $88.53 | $90.26 | $81.01 | $81.88 | $81.88 | 477,457 |
| 2019-05-31 | $88.67 | $89.87 | $88.04 | $88.61 | $88.61 | 324,769 |
| 2019-05-30 | $89.72 | $90.92 | $89.21 | $90.18 | $90.18 | 201,971 |
| 2019-05-29 | $90.36 | $91.31 | $88.65 | $89.21 | $89.21 | 236,757 |
| 2019-05-28 | $90.41 | $92.00 | $89.79 | $91.72 | $91.72 | 327,381 |
| 2019-05-24 | $91.04 | $91.80 | $89.73 | $90.41 | $90.41 | 285,392 |
| 2019-05-23 | $89.75 | $90.65 | $88.36 | $90.17 | $90.17 | 726,809 |
| 2019-05-22 | $87.91 | $90.64 | $87.80 | $90.15 | $90.15 | 309,399 |
| 2019-05-21 | $86.93 | $89.27 | $86.61 | $88.26 | $88.26 | 211,103 |
| 2019-05-20 | $86.84 | $86.84 | $85.00 | $85.81 | $85.81 | 192,934 |
| 2019-05-17 | $89.40 | $90.39 | $87.88 | $87.91 | $87.91 | 595,597 |
| 2019-05-16 | $87.08 | $91.16 | $86.87 | $90.84 | $90.84 | 420,576 |
| 2019-05-15 | $86.16 | $88.28 | $86.16 | $86.54 | $86.54 | 200,388 |
| 2019-05-14 | $84.81 | $87.42 | $84.52 | $87.00 | $87.00 | 333,505 |
| 2019-05-13 | $85.24 | $88.27 | $83.68 | $84.20 | $84.20 | 280,221 |
| 2019-05-10 | $86.38 | $87.71 | $84.12 | $87.49 | $87.49 | 302,163 |
| 2019-05-09 | $86.09 | $86.83 | $84.34 | $86.39 | $86.39 | 257,479 |
| 2019-05-08 | $86.87 | $88.13 | $86.40 | $87.28 | $87.28 | 161,752 |
| 2019-05-07 | $91.04 | $91.05 | $85.55 | $87.27 | $87.27 | 525,820 |
| 2019-05-06 | $89.75 | $91.23 | $88.57 | $89.75 | $89.75 | 395,071 |
| 2019-05-03 | $91.46 | $93.78 | $90.73 | $91.70 | $91.70 | 879,499 |
| 2019-05-02 | $95.99 | $95.99 | $88.13 | $91.77 | $91.77 | 707,114 |
| 2019-05-01 | $90.77 | $91.91 | $88.79 | $90.51 | $90.51 | 639,077 |
| 2019-04-30 | $87.64 | $91.16 | $87.64 | $90.26 | $90.26 | 441,210 |
| 2019-04-29 | $88.82 | $90.50 | $87.31 | $87.35 | $87.35 | 280,704 |
| 2019-04-26 | $87.16 | $88.88 | $86.45 | $88.13 | $88.13 | 277,041 |
| 2019-04-25 | $86.00 | $87.99 | $85.67 | $87.26 | $87.26 | 197,344 |
| 2019-04-24 | $85.66 | $86.44 | $84.82 | $85.77 | $85.77 | 219,275 |
| 2019-04-23 | $82.92 | $85.18 | $82.53 | $85.13 | $85.13 | 235,696 |
| 2019-04-22 | $81.09 | $82.92 | $81.00 | $82.73 | $82.73 | 130,727 |
| 2019-04-18 | $80.41 | $81.32 | $78.10 | $81.19 | $81.19 | 339,028 |
| 2019-04-17 | $82.86 | $83.25 | $80.52 | $80.81 | $80.81 | 242,615 |
| 2019-04-16 | $82.47 | $84.00 | $81.43 | $82.00 | $82.00 | 341,731 |
| 2019-04-15 | $82.76 | $84.32 | $82.10 | $82.16 | $82.16 | 235,144 |
| 2019-04-12 | $82.65 | $82.88 | $81.57 | $82.58 | $82.58 | 130,488 |
| 2019-04-11 | $83.10 | $83.64 | $81.98 | $82.17 | $82.17 | 163,358 |
| 2019-04-10 | $81.17 | $83.22 | $80.59 | $82.96 | $82.96 | 254,921 |
| 2019-04-09 | $80.96 | $82.13 | $80.54 | $81.35 | $81.35 | 187,972 |
| 2019-04-08 | $80.71 | $81.66 | $79.73 | $81.40 | $81.40 | 177,986 |
| 2019-04-05 | $80.61 | $81.99 | $80.14 | $80.82 | $80.82 | 293,512 |
| 2019-04-04 | $83.59 | $83.82 | $79.74 | $80.64 | $80.64 | 264,285 |
| 2019-04-03 | $83.88 | $84.70 | $82.94 | $83.75 | $83.75 | 237,695 |
| 2019-04-02 | $82.49 | $83.16 | $81.29 | $82.97 | $82.97 | 164,848 |
| 2019-04-01 | $83.68 | $84.52 | $81.55 | $82.63 | $82.63 | 222,998 |
| 2019-03-29 | $82.04 | $83.39 | $81.60 | $82.74 | $82.74 | 185,669 |
| 2019-03-28 | $80.78 | $82.38 | $80.14 | $81.24 | $81.24 | 428,018 |
| 2019-03-27 | $83.43 | $84.14 | $79.82 | $80.63 | $80.63 | 214,791 |
| 2019-03-26 | $83.74 | $84.44 | $82.68 | $83.49 | $83.49 | 285,845 |
| 2019-03-25 | $82.05 | $83.40 | $81.01 | $82.93 | $82.93 | 317,050 |
| 2019-03-22 | $85.75 | $86.22 | $82.47 | $82.57 | $82.57 | 237,623 |
| 2019-03-21 | $84.41 | $86.41 | $84.25 | $86.18 | $86.18 | 299,871 |
| 2019-03-20 | $86.49 | $86.60 | $83.14 | $84.60 | $84.60 | 373,126 |
| 2019-03-19 | $85.78 | $87.42 | $84.72 | $86.38 | $86.38 | 393,987 |
| 2019-03-18 | $85.29 | $87.03 | $84.13 | $85.03 | $85.03 | 630,087 |
| 2019-03-15 | $84.77 | $86.11 | $84.20 | $85.95 | $85.95 | 478,351 |
| 2019-03-14 | $84.88 | $86.20 | $83.68 | $84.78 | $84.78 | 303,364 |
| 2019-03-13 | $86.39 | $86.67 | $84.34 | $84.58 | $84.58 | 287,220 |
| 2019-03-12 | $86.22 | $86.82 | $85.03 | $85.89 | $85.89 | 232,357 |
| 2019-03-11 | $83.52 | $86.00 | $82.95 | $85.96 | $85.96 | 492,176 |
| 2019-03-08 | $81.66 | $83.61 | $80.90 | $82.86 | $82.86 | 272,669 |
| 2019-03-07 | $82.16 | $83.41 | $81.29 | $82.69 | $82.69 | 242,027 |
| 2019-03-06 | $82.61 | $82.78 | $80.43 | $81.81 | $81.81 | 348,022 |
| 2019-03-05 | $82.49 | $83.02 | $80.70 | $82.21 | $82.21 | 308,494 |
| 2019-03-04 | $85.22 | $85.22 | $80.42 | $82.76 | $82.76 | 632,674 |
| 2019-03-01 | $84.40 | $84.98 | $82.27 | $84.79 | $84.79 | 360,811 |
| 2019-02-28 | $85.51 | $85.51 | $83.51 | $83.63 | $83.63 | 354,873 |
| 2019-02-27 | $83.97 | $85.96 | $83.50 | $85.85 | $85.85 | 282,226 |
| 2019-02-26 | $84.02 | $84.84 | $83.00 | $84.22 | $84.22 | 341,790 |
| 2019-02-25 | $84.91 | $85.61 | $84.04 | $84.08 | $84.08 | 297,009 |
| 2019-02-22 | $84.34 | $84.80 | $83.79 | $84.41 | $84.41 | 315,177 |
| 2019-02-21 | $83.87 | $85.00 | $83.15 | $84.34 | $84.34 | 341,527 |
| 2019-02-20 | $84.26 | $85.20 | $83.18 | $84.00 | $84.00 | 484,442 |
| 2019-02-19 | $80.59 | $84.62 | $80.36 | $83.98 | $83.98 | 815,155 |
| 2019-02-15 | $82.08 | $82.08 | $79.44 | $80.69 | $80.69 | 912,272 |
| 2019-02-14 | $82.20 | $83.23 | $80.37 | $81.26 | $81.26 | 1,127,652 |
| 2019-02-13 | $80.76 | $85.80 | $80.26 | $82.31 | $82.31 | 3,471,872 |
| 2019-02-12 | $95.61 | $97.12 | $95.20 | $96.41 | $96.41 | 584,123 |
| 2019-02-11 | $94.37 | $95.97 | $93.80 | $94.74 | $94.74 | 662,495 |
| 2019-02-08 | $91.11 | $94.78 | $91.00 | $94.45 | $94.45 | 248,937 |
| 2019-02-07 | $92.39 | $92.62 | $90.46 | $91.80 | $91.80 | 193,334 |
| 2019-02-06 | $92.80 | $93.42 | $91.47 | $93.30 | $93.30 | 283,639 |
| 2019-02-05 | $91.71 | $93.62 | $91.16 | $92.58 | $92.58 | 330,368 |
| 2019-02-04 | $88.69 | $92.06 | $88.69 | $91.48 | $91.48 | 293,615 |
| 2019-02-01 | $86.41 | $89.26 | $86.28 | $88.59 | $88.59 | 346,592 |
| 2019-01-31 | $83.43 | $87.31 | $83.43 | $86.53 | $86.53 | 296,682 |
| 2019-01-30 | $83.14 | $83.92 | $81.76 | $83.91 | $83.91 | 160,275 |
| 2019-01-29 | $82.29 | $83.20 | $81.72 | $82.26 | $82.26 | 176,276 |
| 2019-01-28 | $80.99 | $82.28 | $80.48 | $82.28 | $82.28 | 205,387 |
| 2019-01-25 | $81.49 | $82.84 | $80.30 | $81.99 | $81.99 | 222,926 |
| 2019-01-24 | $80.50 | $81.04 | $79.01 | $80.66 | $80.66 | 225,374 |
| 2019-01-23 | $81.66 | $82.78 | $79.35 | $80.49 | $80.49 | 284,616 |
| 2019-01-22 | $79.41 | $81.20 | $79.10 | $81.15 | $81.15 | 1,026,166 |
| 2019-01-18 | $79.66 | $81.41 | $79.35 | $79.98 | $79.98 | 352,647 |
| 2019-01-17 | $77.42 | $79.99 | $77.29 | $79.26 | $79.26 | 266,673 |
| 2019-01-16 | $78.87 | $79.25 | $76.49 | $77.79 | $77.79 | 267,958 |
| 2019-01-15 | $76.57 | $79.12 | $74.75 | $78.65 | $78.65 | 241,908 |
| 2019-01-14 | $77.12 | $78.31 | $74.54 | $76.77 | $76.77 | 381,012 |
| 2019-01-11 | $77.88 | $79.41 | $76.88 | $78.46 | $78.46 | 491,225 |
| 2019-01-10 | $78.20 | $78.53 | $75.99 | $78.26 | $78.26 | 435,637 |
| 2019-01-09 | $77.16 | $79.04 | $77.04 | $78.81 | $78.81 | 481,064 |
| 2019-01-08 | $75.37 | $76.72 | $73.37 | $76.68 | $76.68 | 258,597 |
| 2019-01-07 | $74.45 | $76.00 | $73.77 | $74.33 | $74.33 | 293,767 |
| 2019-01-04 | $71.94 | $75.09 | $70.92 | $74.32 | $74.32 | 257,017 |
| 2019-01-03 | $72.99 | $73.46 | $69.35 | $69.55 | $69.55 | 314,099 |
| 2019-01-02 | $73.18 | $74.68 | $72.50 | $74.08 | $74.08 | 301,290 |
| 2018-12-31 | $75.77 | $76.86 | $74.26 | $74.74 | $74.74 | 260,390 |
| 2018-12-28 | $76.06 | $77.04 | $73.28 | $75.09 | $75.09 | 207,367 |
| 2018-12-27 | $71.97 | $75.60 | $71.71 | $75.59 | $75.59 | 268,259 |
| 2018-12-26 | $68.75 | $73.82 | $68.36 | $73.62 | $73.62 | 333,580 |
| 2018-12-24 | $66.82 | $69.72 | $65.94 | $67.97 | $67.97 | 141,004 |
| 2018-12-21 | $71.40 | $71.40 | $67.01 | $67.88 | $67.88 | 1,041,786 |
| 2018-12-20 | $72.69 | $74.61 | $68.08 | $70.78 | $70.78 | 379,045 |
| 2018-12-19 | $74.25 | $76.29 | $72.27 | $72.83 | $72.83 | 256,756 |
| 2018-12-18 | $71.79 | $75.67 | $71.64 | $74.27 | $74.27 | 308,260 |
| 2018-12-17 | $79.21 | $79.93 | $70.35 | $71.26 | $71.26 | 686,530 |
| 2018-12-14 | $80.51 | $82.99 | $79.68 | $79.94 | $79.94 | 324,664 |
| 2018-12-13 | $81.78 | $81.78 | $79.41 | $81.62 | $81.62 | 392,750 |
| 2018-12-12 | $78.82 | $81.74 | $78.01 | $81.09 | $81.09 | 515,274 |
| 2018-12-11 | $79.13 | $79.72 | $77.35 | $77.46 | $77.46 | 367,163 |
| 2018-12-10 | $75.36 | $78.33 | $75.29 | $77.52 | $77.52 | 228,692 |
| 2018-12-07 | $78.02 | $78.25 | $74.60 | $75.65 | $75.65 | 247,742 |
| 2018-12-06 | $74.35 | $78.40 | $73.50 | $78.29 | $78.29 | 420,038 |
| 2018-12-04 | $80.97 | $81.31 | $75.64 | $76.53 | $76.53 | 678,520 |
| 2018-12-03 | $80.68 | $82.53 | $79.72 | $81.39 | $81.39 | 588,428 |
| 2018-11-30 | $76.97 | $79.53 | $76.45 | $78.76 | $78.76 | 382,295 |
| 2018-11-29 | $76.87 | $77.98 | $75.61 | $77.17 | $77.17 | 348,041 |
| 2018-11-28 | $73.71 | $77.22 | $73.71 | $76.90 | $76.90 | 341,590 |
| 2018-11-27 | $73.46 | $75.12 | $73.11 | $73.49 | $73.49 | 212,608 |
| 2018-11-26 | $73.56 | $75.07 | $71.83 | $74.43 | $74.43 | 251,597 |
| 2018-11-23 | $71.15 | $74.06 | $70.67 | $72.51 | $72.51 | 126,989 |
| 2018-11-21 | $72.37 | $74.09 | $70.79 | $72.00 | $72.00 | 228,847 |
| 2018-11-20 | $69.19 | $72.96 | $66.59 | $70.89 | $70.89 | 546,721 |
| 2018-11-19 | $74.54 | $74.96 | $68.81 | $69.21 | $69.21 | 400,042 |
| 2018-11-16 | $73.65 | $75.21 | $73.00 | $74.69 | $74.69 | 302,158 |
| 2018-11-15 | $71.38 | $75.33 | $71.38 | $74.49 | $74.49 | 315,512 |
| 2018-11-14 | $72.97 | $74.08 | $71.77 | $71.83 | $71.83 | 328,795 |
| 2018-11-13 | $72.25 | $74.37 | $71.76 | $72.10 | $72.10 | 273,046 |
| 2018-11-12 | $74.13 | $74.13 | $70.73 | $72.15 | $72.15 | 232,803 |
| 2018-11-09 | $76.20 | $77.18 | $73.14 | $74.53 | $74.53 | 281,312 |
| 2018-11-08 | $76.34 | $77.11 | $73.50 | $76.63 | $76.63 | 409,810 |
| 2018-11-07 | $73.50 | $77.28 | $73.50 | $76.35 | $76.35 | 194,249 |
| 2018-11-06 | $72.39 | $74.61 | $72.39 | $72.61 | $72.61 | 263,341 |
| 2018-11-05 | $74.66 | $74.83 | $70.95 | $72.85 | $72.85 | 359,093 |
| 2018-11-02 | $74.78 | $76.21 | $73.97 | $74.83 | $74.83 | 504,310 |
| 2018-11-01 | $72.26 | $74.78 | $69.55 | $74.55 | $74.55 | 591,394 |
| 2018-10-31 | $74.90 | $75.89 | $70.85 | $71.24 | $71.24 | 1,090,635 |
| 2018-10-30 | $73.57 | $77.00 | $72.62 | $76.23 | $76.23 | 507,885 |
| 2018-10-29 | $75.42 | $77.00 | $71.78 | $73.11 | $73.11 | 231,989 |
| 2018-10-26 | $73.72 | $75.76 | $72.65 | $73.95 | $73.95 | 304,442 |
| 2018-10-25 | $73.83 | $76.57 | $73.56 | $76.21 | $76.21 | 279,745 |
| 2018-10-24 | $77.72 | $78.22 | $73.04 | $73.10 | $73.10 | 295,670 |
| 2018-10-23 | $75.43 | $78.38 | $75.33 | $77.70 | $77.70 | 306,748 |
| 2018-10-22 | $75.25 | $78.47 | $74.46 | $77.11 | $77.11 | 407,482 |
| 2018-10-19 | $74.75 | $75.80 | $73.51 | $74.40 | $74.40 | 375,674 |
| 2018-10-18 | $75.11 | $75.82 | $72.98 | $74.10 | $74.10 | 375,979 |
| 2018-10-17 | $75.64 | $76.08 | $74.03 | $75.61 | $75.61 | 189,321 |
| 2018-10-16 | $73.30 | $76.10 | $72.74 | $75.68 | $75.68 | 273,387 |
| 2018-10-15 | $73.30 | $73.75 | $71.28 | $72.40 | $72.40 | 332,868 |
| 2018-10-12 | $72.46 | $74.62 | $71.52 | $73.56 | $73.56 | 413,971 |
| 2018-10-11 | $71.08 | $73.51 | $70.69 | $70.70 | $70.70 | 450,339 |
| 2018-10-10 | $75.62 | $76.43 | $71.33 | $71.52 | $71.52 | 684,307 |
| 2018-10-09 | $77.25 | $79.27 | $74.21 | $75.49 | $75.49 | 784,296 |
| 2018-10-08 | $81.30 | $81.30 | $76.38 | $77.60 | $77.60 | 702,583 |
| 2018-10-05 | $83.80 | $85.07 | $81.25 | $81.97 | $81.97 | 376,786 |
| 2018-10-04 | $85.39 | $85.85 | $83.36 | $83.47 | $83.47 | 295,045 |
| 2018-10-03 | $84.00 | $86.05 | $83.66 | $85.63 | $85.63 | 206,374 |
| 2018-10-02 | $85.95 | $85.95 | $83.65 | $84.17 | $84.17 | 303,028 |
| 2018-10-01 | $89.35 | $89.35 | $85.56 | $86.05 | $86.05 | 227,155 |
| 2018-09-28 | $88.35 | $89.75 | $88.35 | $89.10 | $89.10 | 169,166 |
| 2018-09-27 | $87.60 | $89.30 | $87.60 | $88.55 | $88.55 | 163,933 |
| 2018-09-26 | $90.50 | $90.75 | $87.40 | $87.50 | $87.50 | 210,093 |
| 2018-09-25 | $87.75 | $90.35 | $87.50 | $89.85 | $89.85 | 334,352 |
| 2018-09-24 | $86.80 | $88.37 | $85.65 | $87.70 | $87.70 | 281,436 |
| 2018-09-21 | $87.40 | $88.05 | $85.70 | $86.80 | $86.80 | 638,774 |
| 2018-09-20 | $88.05 | $88.50 | $86.25 | $87.35 | $87.35 | 307,550 |
| 2018-09-19 | $91.15 | $91.75 | $87.40 | $87.95 | $87.95 | 279,441 |
| 2018-09-18 | $90.35 | $91.30 | $89.80 | $90.95 | $90.95 | 238,629 |
| 2018-09-17 | $94.10 | $94.40 | $89.80 | $90.40 | $90.40 | 319,839 |
| 2018-09-14 | $94.75 | $95.85 | $93.65 | $94.60 | $94.60 | 149,338 |
| 2018-09-13 | $96.00 | $96.70 | $94.10 | $94.85 | $94.85 | 184,217 |
| 2018-09-12 | $94.00 | $95.80 | $92.50 | $95.35 | $95.35 | 324,837 |
| 2018-09-11 | $92.75 | $94.75 | $92.50 | $94.20 | $94.20 | 287,423 |
| 2018-09-10 | $91.05 | $93.10 | $90.50 | $92.60 | $92.60 | 282,747 |
| 2018-09-07 | $89.50 | $92.75 | $87.60 | $90.55 | $90.55 | 417,392 |
| 2018-09-06 | $89.00 | $90.30 | $87.65 | $89.70 | $89.70 | 221,740 |
| 2018-09-05 | $92.10 | $92.10 | $86.90 | $88.65 | $88.65 | 373,061 |
| 2018-09-04 | $90.80 | $92.35 | $88.90 | $92.15 | $92.15 | 179,707 |
| 2018-08-31 | $89.00 | $91.11 | $88.05 | $91.05 | $91.05 | 307,448 |
| 2018-08-30 | $90.25 | $90.90 | $88.75 | $89.05 | $89.05 | 273,533 |
| 2018-08-29 | $91.55 | $93.60 | $91.00 | $91.00 | $91.00 | 277,450 |
| 2018-08-28 | $91.75 | $92.10 | $90.63 | $91.50 | $91.50 | 256,541 |
| 2018-08-27 | $91.05 | $91.75 | $90.00 | $91.25 | $91.25 | 389,600 |
| 2018-08-24 | $87.45 | $90.15 | $87.45 | $90.05 | $90.05 | 336,898 |
| 2018-08-23 | $88.98 | $89.85 | $87.15 | $87.40 | $87.40 | 378,340 |
| 2018-08-22 | $85.00 | $87.40 | $85.00 | $87.30 | $87.30 | 320,835 |
| 2018-08-21 | $86.25 | $87.00 | $84.85 | $85.10 | $85.10 | 401,204 |
| 2018-08-20 | $86.25 | $86.85 | $85.70 | $85.80 | $85.80 | 278,251 |
| 2018-08-17 | $85.50 | $86.05 | $83.95 | $85.75 | $85.75 | 304,476 |
| 2018-08-16 | $84.85 | $86.25 | $84.45 | $85.75 | $85.75 | 357,909 |
| 2018-08-15 | $85.00 | $85.95 | $82.91 | $84.50 | $84.50 | 344,510 |
| 2018-08-14 | $85.75 | $86.30 | $84.10 | $85.70 | $85.70 | 314,188 |
| 2018-08-13 | $88.20 | $88.52 | $85.25 | $85.50 | $85.50 | 351,779 |
| 2018-08-10 | $88.00 | $88.75 | $86.78 | $88.00 | $88.00 | 293,146 |
| 2018-08-09 | $88.05 | $90.20 | $87.75 | $88.45 | $88.45 | 293,956 |
| 2018-08-08 | $88.20 | $89.60 | $87.35 | $88.25 | $88.25 | 342,453 |
| 2018-08-07 | $88.00 | $89.53 | $86.50 | $88.05 | $88.05 | 346,905 |
| 2018-08-06 | $85.30 | $87.53 | $85.30 | $87.50 | $87.50 | 321,458 |
| 2018-08-03 | $86.15 | $87.05 | $83.20 | $85.15 | $85.15 | 387,797 |
| 2018-08-02 | $84.00 | $86.25 | $84.00 | $86.15 | $86.15 | 489,157 |
| 2018-08-01 | $89.10 | $93.05 | $83.75 | $85.05 | $85.05 | 880,144 |
| 2018-07-31 | $88.50 | $90.30 | $86.80 | $87.10 | $87.10 | 695,089 |
| 2018-07-30 | $90.40 | $92.33 | $86.05 | $88.30 | $88.30 | 515,779 |
| 2018-07-27 | $95.10 | $95.58 | $88.35 | $90.45 | $90.45 | 596,786 |
| 2018-07-26 | $96.05 | $97.15 | $93.95 | $95.10 | $95.10 | 427,909 |
| 2018-07-25 | $93.65 | $96.85 | $93.65 | $96.80 | $96.80 | 297,364 |
| 2018-07-24 | $97.90 | $98.30 | $92.70 | $93.60 | $93.60 | 471,089 |
| 2018-07-23 | $96.75 | $97.35 | $94.80 | $97.05 | $97.05 | 224,797 |
| 2018-07-20 | $96.75 | $97.73 | $96.10 | $97.05 | $97.05 | 325,837 |
| 2018-07-19 | $95.85 | $97.05 | $95.54 | $96.35 | $96.35 | 203,072 |
| 2018-07-18 | $94.40 | $96.10 | $93.45 | $95.95 | $95.95 | 162,126 |
| 2018-07-17 | $92.35 | $95.15 | $92.15 | $94.70 | $94.70 | 275,777 |
| 2018-07-16 | $93.15 | $94.20 | $92.10 | $92.75 | $92.75 | 201,089 |
| 2018-07-13 | $94.45 | $95.05 | $93.05 | $93.35 | $93.35 | 217,922 |
| 2018-07-12 | $91.20 | $95.45 | $91.20 | $94.40 | $94.40 | 355,079 |
| 2018-07-11 | $88.75 | $91.20 | $88.60 | $90.60 | $90.60 | 193,902 |
| 2018-07-10 | $89.60 | $90.65 | $88.70 | $89.10 | $89.10 | 192,484 |
| 2018-07-09 | $91.10 | $91.58 | $87.30 | $89.20 | $89.20 | 277,331 |
| 2018-07-06 | $88.30 | $89.75 | $87.63 | $89.30 | $89.30 | 258,303 |
| 2018-07-05 | $87.30 | $88.25 | $86.25 | $88.05 | $88.05 | 219,116 |
| 2018-07-03 | $86.25 | $86.73 | $85.00 | $86.50 | $86.50 | 99,393 |
| 2018-07-02 | $84.05 | $85.95 | $83.05 | $85.90 | $85.90 | 232,711 |
| 2018-06-29 | $85.20 | $86.45 | $84.25 | $84.30 | $84.30 | 259,967 |
| 2018-06-28 | $83.55 | $86.20 | $82.51 | $85.00 | $85.00 | 298,590 |
| 2018-06-27 | $89.25 | $89.85 | $83.25 | $83.45 | $83.45 | 424,133 |
| 2018-06-26 | $87.20 | $89.75 | $86.60 | $88.70 | $88.70 | 345,544 |
| 2018-06-25 | $87.85 | $88.65 | $85.25 | $87.10 | $87.10 | 513,478 |
| 2018-06-22 | $94.85 | $94.85 | $88.30 | $88.80 | $88.80 | 841,129 |
| 2018-06-21 | $96.05 | $96.28 | $93.60 | $94.80 | $94.80 | 355,035 |
| 2018-06-20 | $97.05 | $97.25 | $95.70 | $95.90 | $95.90 | 326,199 |
| 2018-06-19 | $96.25 | $97.00 | $94.55 | $96.20 | $96.20 | 416,828 |
| 2018-06-18 | $95.25 | $97.35 | $94.90 | $97.05 | $97.05 | 397,749 |
| 2018-06-15 | $93.95 | $95.95 | $92.25 | $95.50 | $95.50 | 815,854 |
| 2018-06-14 | $89.00 | $97.75 | $88.75 | $94.80 | $94.80 | 1,252,426 |
| 2018-06-13 | $88.90 | $90.00 | $88.45 | $89.10 | $89.10 | 478,423 |
| 2018-06-12 | $86.20 | $88.90 | $86.20 | $88.60 | $88.60 | 614,996 |
| 2018-06-11 | $83.40 | $86.00 | $83.38 | $85.45 | $85.45 | 578,050 |
| 2018-06-08 | $79.20 | $82.00 | $79.18 | $81.75 | $81.75 | 330,008 |
| 2018-06-07 | $80.70 | $81.20 | $77.80 | $79.40 | $79.40 | 323,822 |
| 2018-06-06 | $81.00 | $81.45 | $79.72 | $80.65 | $80.65 | 363,942 |
| 2018-06-05 | $80.20 | $81.55 | $80.15 | $80.85 | $80.85 | 293,997 |
| 2018-06-04 | $78.50 | $79.90 | $76.85 | $79.85 | $79.85 | 366,926 |
| 2018-06-01 | $77.55 | $78.60 | $77.20 | $78.10 | $78.10 | 196,011 |
| 2018-05-31 | $78.15 | $78.95 | $76.55 | $76.95 | $76.95 | 278,513 |
| 2018-05-30 | $76.75 | $78.90 | $76.75 | $78.10 | $78.10 | 318,032 |
| 2018-05-29 | $74.45 | $76.75 | $73.75 | $76.70 | $76.70 | 289,662 |
| 2018-05-25 | $74.85 | $75.50 | $74.30 | $74.60 | $74.60 | 175,342 |
| 2018-05-24 | $73.60 | $75.35 | $73.60 | $75.10 | $75.10 | 182,517 |
| 2018-05-23 | $71.05 | $73.70 | $71.05 | $73.60 | $73.60 | 338,239 |
| 2018-05-22 | $76.90 | $76.90 | $72.95 | $73.05 | $73.05 | 320,746 |
| 2018-05-21 | $78.00 | $78.35 | $76.16 | $76.50 | $76.50 | 180,758 |
| 2018-05-18 | $77.15 | $77.85 | $76.90 | $77.30 | $77.30 | 137,839 |
| 2018-05-17 | $76.50 | $77.45 | $76.13 | $76.95 | $76.95 | 165,972 |
| 2018-05-16 | $76.40 | $77.55 | $76.15 | $76.55 | $76.55 | 140,124 |
| 2018-05-15 | $75.35 | $76.45 | $74.35 | $76.40 | $76.40 | 234,038 |
| 2018-05-14 | $77.60 | $77.73 | $75.10 | $75.60 | $75.60 | 254,750 |
| 2018-05-11 | $78.35 | $79.00 | $77.05 | $77.30 | $77.30 | 142,439 |
| 2018-05-10 | $77.80 | $78.76 | $77.58 | $78.60 | $78.60 | 195,780 |
| 2018-05-09 | $78.15 | $78.35 | $76.60 | $77.50 | $77.50 | 243,979 |
| 2018-05-08 | $75.65 | $78.05 | $75.48 | $77.75 | $77.75 | 289,327 |
| 2018-05-07 | $74.50 | $76.50 | $73.75 | $75.95 | $75.95 | 285,519 |
| 2018-05-04 | $73.65 | $75.00 | $73.10 | $74.30 | $74.30 | 230,096 |
| 2018-05-03 | $74.20 | $75.95 | $72.65 | $73.95 | $73.95 | 354,355 |
| 2018-05-02 | $70.05 | $75.40 | $68.20 | $75.03 | $75.03 | 797,331 |
| 2018-05-01 | $76.55 | $77.55 | $75.30 | $77.30 | $77.30 | 390,772 |
| 2018-04-30 | $78.30 | $79.25 | $76.85 | $76.95 | $76.95 | 358,356 |
| 2018-04-27 | $79.25 | $79.55 | $76.75 | $78.05 | $78.05 | 353,338 |
| 2018-04-26 | $77.75 | $79.80 | $77.30 | $78.85 | $78.85 | 200,271 |
| 2018-04-25 | $79.00 | $80.45 | $74.70 | $77.20 | $77.20 | 478,706 |
| 2018-04-24 | $82.35 | $83.00 | $78.55 | $79.00 | $79.00 | 348,762 |
| 2018-04-23 | $82.30 | $82.95 | $81.25 | $81.30 | $81.30 | 308,875 |
| 2018-04-20 | $82.45 | $83.05 | $81.45 | $81.55 | $81.55 | 321,819 |
| 2018-04-19 | $84.50 | $84.95 | $82.35 | $82.75 | $82.75 | 441,767 |
| 2018-04-18 | $83.75 | $85.00 | $82.68 | $84.45 | $84.45 | 463,600 |
| 2018-04-17 | $79.15 | $83.30 | $79.15 | $82.85 | $82.85 | 697,068 |
| 2018-04-16 | $77.60 | $78.90 | $77.20 | $78.35 | $78.35 | 311,036 |
| 2018-04-13 | $78.25 | $78.25 | $76.35 | $76.95 | $76.95 | 184,462 |
| 2018-04-12 | $77.70 | $78.15 | $77.35 | $77.70 | $77.70 | 141,718 |
| 2018-04-11 | $76.00 | $77.85 | $75.77 | $77.50 | $77.50 | 192,131 |
| 2018-04-10 | $74.95 | $76.50 | $74.30 | $76.10 | $76.10 | 185,712 |
| 2018-04-09 | $74.50 | $75.10 | $74.05 | $74.35 | $74.35 | 196,720 |
| 2018-04-06 | $75.55 | $76.60 | $73.45 | $74.05 | $74.05 | 278,072 |
| 2018-04-05 | $75.60 | $76.30 | $75.05 | $76.05 | $76.05 | 231,559 |
| 2018-04-04 | $71.85 | $75.50 | $71.20 | $74.90 | $74.90 | 216,937 |
| 2018-04-03 | $72.20 | $73.33 | $71.75 | $73.10 | $73.10 | 208,533 |
| 2018-04-02 | $72.75 | $76.93 | $71.20 | $71.85 | $71.85 | 220,584 |
| 2018-03-29 | $71.80 | $73.95 | $71.05 | $72.75 | $72.75 | 263,741 |
| 2018-03-28 | $72.70 | $72.70 | $70.85 | $71.15 | $71.15 | 272,639 |
| 2018-03-27 | $75.65 | $76.00 | $72.30 | $72.80 | $72.80 | 243,365 |
| 2018-03-26 | $74.45 | $75.40 | $73.80 | $75.15 | $75.15 | 315,042 |
| 2018-03-23 | $75.00 | $75.20 | $73.00 | $73.10 | $73.10 | 260,576 |
| 2018-03-22 | $76.20 | $77.43 | $74.45 | $74.55 | $74.55 | 275,310 |
| 2018-03-21 | $76.65 | $77.75 | $76.15 | $76.85 | $76.85 | 193,478 |
| 2018-03-20 | $74.90 | $77.25 | $74.35 | $76.65 | $76.65 | 390,970 |
| 2018-03-19 | $73.95 | $75.20 | $73.10 | $74.80 | $74.80 | 369,952 |
| 2018-03-16 | $76.45 | $77.15 | $74.40 | $74.45 | $74.45 | 998,579 |
| 2018-03-15 | $77.50 | $77.66 | $76.00 | $76.30 | $76.30 | 359,771 |
| 2018-03-14 | $77.35 | $78.00 | $76.85 | $77.10 | $77.10 | 419,788 |
| 2018-03-13 | $78.40 | $78.83 | $76.95 | $77.25 | $77.25 | 255,904 |
| 2018-03-12 | $78.85 | $78.90 | $78.00 | $78.30 | $78.30 | 322,310 |
| 2018-03-09 | $78.35 | $79.40 | $77.85 | $78.45 | $78.45 | 460,160 |
| 2018-03-08 | $78.05 | $78.40 | $77.00 | $77.70 | $77.70 | 217,114 |
| 2018-03-07 | $76.80 | $78.05 | $76.78 | $77.60 | $77.60 | 298,325 |
| 2018-03-06 | $78.10 | $78.70 | $76.90 | $77.35 | $77.35 | 317,897 |
| 2018-03-05 | $77.35 | $78.50 | $77.05 | $77.60 | $77.60 | 298,623 |
| 2018-03-02 | $74.20 | $77.80 | $73.75 | $77.50 | $77.50 | 288,838 |
| 2018-03-01 | $74.40 | $75.85 | $72.80 | $74.80 | $74.80 | 377,220 |
| 2018-02-28 | $76.35 | $76.85 | $74.05 | $74.05 | $74.05 | 394,203 |
| 2018-02-27 | $76.80 | $77.10 | $76.10 | $76.35 | $76.35 | 361,105 |
| 2018-02-26 | $75.20 | $76.95 | $75.05 | $76.25 | $76.25 | 326,368 |
| 2018-02-23 | $73.50 | $75.50 | $73.45 | $75.20 | $75.20 | 313,583 |
| 2018-02-22 | $72.70 | $73.30 | $71.85 | $73.15 | $73.15 | 233,106 |
| 2018-02-21 | $72.20 | $73.80 | $72.10 | $72.15 | $72.15 | 221,920 |
| 2018-02-20 | $71.35 | $73.40 | $71.35 | $72.25 | $72.25 | 321,863 |
| 2018-02-16 | $71.20 | $72.95 | $70.70 | $72.25 | $72.25 | 485,873 |
| 2018-02-15 | $68.50 | $72.10 | $68.05 | $71.20 | $71.20 | 440,192 |
| 2018-02-14 | $66.60 | $68.10 | $66.10 | $67.95 | $67.95 | 502,397 |
| 2018-02-13 | $65.00 | $67.95 | $61.70 | $67.30 | $67.30 | 890,675 |
| 2018-02-12 | $60.05 | $63.40 | $59.75 | $62.60 | $62.60 | 777,525 |
| 2018-02-09 | $58.95 | $60.40 | $57.20 | $59.90 | $59.90 | 405,015 |
| 2018-02-08 | $60.25 | $60.25 | $58.25 | $58.30 | $58.30 | 189,533 |
| 2018-02-07 | $59.85 | $60.55 | $59.40 | $59.95 | $59.95 | 176,563 |
| 2018-02-06 | $59.25 | $60.40 | $57.50 | $60.20 | $60.20 | 263,820 |
| 2018-02-05 | $61.60 | $62.45 | $59.90 | $59.95 | $59.95 | 179,392 |
| 2018-02-02 | $62.80 | $62.95 | $61.85 | $62.15 | $62.15 | 109,149 |
| 2018-02-01 | $62.30 | $63.10 | $62.25 | $63.00 | $63.00 | 162,778 |
| 2018-01-31 | $63.25 | $63.60 | $62.41 | $62.50 | $62.50 | 180,707 |
| 2018-01-30 | $63.00 | $63.80 | $62.65 | $62.80 | $62.80 | 141,325 |
| 2018-01-29 | $64.20 | $64.35 | $63.35 | $63.70 | $63.70 | 162,646 |
| 2018-01-26 | $64.05 | $65.05 | $64.05 | $64.30 | $64.30 | 199,340 |
| 2018-01-25 | $63.75 | $64.00 | $63.20 | $63.70 | $63.70 | 162,894 |
| 2018-01-24 | $64.45 | $64.45 | $62.95 | $63.35 | $63.35 | 190,714 |
| 2018-01-23 | $64.75 | $65.10 | $64.30 | $64.45 | $64.45 | 241,247 |
| 2018-01-22 | $64.40 | $64.85 | $63.75 | $64.80 | $64.80 | 114,315 |
| 2018-01-19 | $64.15 | $64.65 | $64.15 | $64.35 | $64.35 | 126,214 |
| 2018-01-18 | $64.85 | $65.15 | $64.00 | $64.10 | $64.10 | 148,091 |
| 2018-01-17 | $64.05 | $64.90 | $63.48 | $64.75 | $64.75 | 114,916 |
| 2018-01-16 | $64.35 | $65.25 | $63.50 | $63.60 | $63.60 | 183,288 |
| 2018-01-12 | $63.85 | $63.95 | $63.00 | $63.90 | $63.90 | 121,053 |
| 2018-01-11 | $62.60 | $63.75 | $62.03 | $63.70 | $63.70 | 126,189 |
| 2018-01-10 | $62.70 | $63.15 | $61.90 | $62.55 | $62.55 | 122,203 |
| 2018-01-09 | $64.25 | $64.25 | $62.90 | $62.95 | $62.95 | 170,508 |
| 2018-01-08 | $63.15 | $64.40 | $62.75 | $64.20 | $64.20 | 218,371 |
| 2018-01-05 | $63.00 | $64.00 | $61.80 | $63.15 | $63.15 | 233,184 |
| 2018-01-04 | $62.15 | $63.20 | $62.15 | $62.90 | $62.90 | 203,632 |
| 2018-01-03 | $61.50 | $61.93 | $61.05 | $61.80 | $61.80 | 220,770 |
| 2018-01-02 | $59.90 | $61.15 | $59.50 | $61.10 | $61.10 | 254,767 |
| 2017-12-29 | $60.20 | $60.50 | $59.20 | $59.35 | $59.35 | 183,940 |
| 2017-12-28 | $60.20 | $60.60 | $59.50 | $60.00 | $60.00 | 190,962 |
| 2017-12-27 | $59.50 | $60.45 | $59.14 | $60.25 | $60.25 | 185,476 |
| 2017-12-26 | $59.65 | $59.90 | $59.20 | $59.55 | $59.55 | 98,649 |
| 2017-12-22 | $60.20 | $60.40 | $59.60 | $59.85 | $59.85 | 190,551 |
| 2017-12-21 | $59.45 | $60.15 | $58.95 | $60.05 | $60.05 | 166,230 |
| 2017-12-20 | $59.25 | $59.60 | $58.55 | $59.25 | $59.25 | 122,059 |
| 2017-12-19 | $58.90 | $59.35 | $58.40 | $59.05 | $59.05 | 324,814 |
| 2017-12-18 | $59.05 | $59.40 | $58.70 | $58.95 | $58.95 | 207,546 |
| 2017-12-15 | $58.15 | $58.80 | $57.45 | $58.45 | $58.45 | 518,834 |
| 2017-12-14 | $57.40 | $58.30 | $57.05 | $58.20 | $58.20 | 315,807 |
| 2017-12-13 | $57.80 | $58.90 | $56.90 | $57.30 | $57.30 | 344,092 |
| 2017-12-12 | $57.90 | $58.40 | $55.05 | $57.50 | $57.50 | 293,548 |
| 2017-12-11 | $58.45 | $59.25 | $58.30 | $59.00 | $59.00 | 167,746 |
| 2017-12-08 | $58.90 | $59.40 | $58.45 | $58.45 | $58.45 | 156,383 |
| 2017-12-07 | $57.25 | $58.55 | $57.18 | $58.40 | $58.40 | 211,615 |
| 2017-12-06 | $56.20 | $57.40 | $56.20 | $57.10 | $57.10 | 118,451 |
| 2017-12-05 | $56.35 | $57.70 | $55.55 | $56.40 | $56.40 | 185,958 |
| 2017-12-04 | $59.10 | $59.75 | $56.15 | $56.45 | $56.45 | 297,197 |
| 2017-12-01 | $58.95 | $59.40 | $57.10 | $58.75 | $58.75 | 231,078 |
| 2017-11-30 | $59.35 | $59.35 | $58.25 | $58.90 | $58.90 | 272,747 |
| 2017-11-29 | $60.80 | $61.85 | $58.45 | $58.75 | $58.75 | 273,377 |
| 2017-11-28 | $59.60 | $60.90 | $59.60 | $60.75 | $60.75 | 398,737 |
| 2017-11-27 | $62.00 | $62.35 | $59.35 | $59.45 | $59.45 | 458,462 |
| 2017-11-24 | $60.80 | $62.00 | $60.40 | $61.90 | $61.90 | 163,764 |
| 2017-11-22 | $61.10 | $61.40 | $60.40 | $60.55 | $60.55 | 388,298 |
| 2017-11-21 | $59.90 | $61.20 | $59.40 | $61.15 | $61.15 | 576,206 |
| 2017-11-20 | $58.75 | $59.85 | $57.85 | $59.45 | $59.45 | 398,783 |
| 2017-11-17 | $57.85 | $58.70 | $56.56 | $58.65 | $58.65 | 237,071 |
| 2017-11-16 | $57.70 | $58.80 | $56.88 | $58.05 | $58.05 | 251,074 |
| 2017-11-15 | $57.70 | $58.45 | $56.30 | $57.60 | $57.60 | 223,680 |
| 2017-11-14 | $58.00 | $58.40 | $57.45 | $58.00 | $58.00 | 235,819 |
| 2017-11-13 | $56.50 | $58.25 | $55.10 | $58.05 | $58.05 | 430,979 |
| 2017-11-10 | $56.25 | $57.25 | $55.50 | $56.90 | $56.90 | 170,059 |
| 2017-11-09 | $57.00 | $57.00 | $55.50 | $56.45 | $56.45 | 213,236 |
| 2017-11-08 | $56.50 | $57.75 | $56.15 | $57.30 | $57.30 | 548,086 |
| 2017-11-07 | $57.20 | $57.75 | $56.45 | $56.60 | $56.60 | 296,584 |
| 2017-11-06 | $57.05 | $58.25 | $56.06 | $57.35 | $57.35 | 334,120 |
| 2017-11-03 | $56.95 | $57.75 | $55.55 | $57.35 | $57.35 | 374,398 |
| 2017-11-02 | $54.60 | $57.40 | $54.20 | $57.25 | $57.25 | 802,830 |
| 2017-11-01 | $57.35 | $57.35 | $53.20 | $55.75 | $55.75 | 1,189,042 |
| 2017-10-31 | $52.35 | $53.35 | $52.32 | $52.90 | $52.90 | 261,986 |
| 2017-10-30 | $52.55 | $52.55 | $51.30 | $52.15 | $52.15 | 155,304 |
| 2017-10-27 | $52.90 | $53.70 | $52.25 | $52.60 | $52.60 | 198,731 |
| 2017-10-26 | $52.05 | $52.85 | $51.63 | $52.60 | $52.60 | 137,931 |
| 2017-10-25 | $51.95 | $52.45 | $51.50 | $51.90 | $51.90 | 238,576 |
| 2017-10-24 | $51.90 | $52.65 | $51.75 | $52.00 | $52.00 | 228,696 |
| 2017-10-23 | $51.35 | $51.70 | $50.90 | $51.50 | $51.50 | 129,793 |
| 2017-10-20 | $51.00 | $51.55 | $51.00 | $51.20 | $51.20 | 282,793 |
| 2017-10-19 | $51.15 | $51.40 | $50.65 | $51.20 | $51.20 | 132,427 |
| 2017-10-18 | $51.60 | $51.75 | $51.15 | $51.50 | $51.50 | 151,957 |
| 2017-10-17 | $51.20 | $51.75 | $51.00 | $51.25 | $51.25 | 134,605 |
| 2017-10-16 | $51.05 | $52.00 | $50.85 | $51.20 | $51.20 | 133,800 |
| 2017-10-13 | $50.70 | $51.30 | $50.35 | $51.00 | $51.00 | 246,183 |
| 2017-10-12 | $50.35 | $51.00 | $50.00 | $50.35 | $50.35 | 246,552 |
| 2017-10-11 | $51.00 | $51.10 | $50.35 | $50.40 | $50.40 | 404,585 |
| 2017-10-10 | $51.35 | $52.25 | $50.80 | $51.35 | $51.35 | 357,082 |
| 2017-10-09 | $53.90 | $54.15 | $52.50 | $53.15 | $53.15 | 157,714 |
| 2017-10-06 | $52.95 | $54.10 | $52.50 | $53.90 | $53.90 | 170,817 |
| 2017-10-05 | $53.15 | $53.28 | $52.60 | $52.95 | $52.95 | 136,944 |
| 2017-10-04 | $53.00 | $53.30 | $52.60 | $52.90 | $52.90 | 108,231 |
| 2017-10-03 | $52.55 | $53.40 | $52.15 | $53.00 | $53.00 | 182,407 |
| 2017-10-02 | $52.00 | $52.55 | $51.50 | $52.45 | $52.45 | 205,903 |
| 2017-09-29 | $52.55 | $52.60 | $51.55 | $51.80 | $51.80 | 334,488 |
| 2017-09-28 | $52.90 | $53.55 | $52.35 | $52.50 | $52.50 | 280,575 |
| 2017-09-27 | $51.50 | $53.10 | $51.23 | $52.90 | $52.90 | 220,524 |
| 2017-09-26 | $51.50 | $51.75 | $50.95 | $51.10 | $51.10 | 233,601 |
| 2017-09-25 | $51.80 | $51.90 | $50.65 | $51.45 | $51.45 | 136,988 |
| 2017-09-22 | $51.25 | $52.50 | $50.50 | $51.80 | $51.80 | 175,667 |
| 2017-09-21 | $52.30 | $52.45 | $51.20 | $51.45 | $51.45 | 291,492 |
| 2017-09-20 | $52.25 | $52.75 | $51.32 | $52.45 | $52.45 | 234,967 |
| 2017-09-19 | $52.10 | $52.35 | $51.55 | $52.20 | $52.20 | 118,588 |
| 2017-09-18 | $51.30 | $52.55 | $51.00 | $51.95 | $51.95 | 293,339 |
| 2017-09-15 | $50.60 | $51.40 | $50.00 | $51.30 | $51.30 | 665,341 |
| 2017-09-14 | $50.75 | $50.90 | $50.40 | $50.60 | $50.60 | 138,605 |
| 2017-09-13 | $50.65 | $51.00 | $50.50 | $50.75 | $50.75 | 151,570 |
| 2017-09-12 | $51.60 | $51.75 | $50.50 | $50.90 | $50.90 | 196,649 |
| 2017-09-11 | $51.75 | $51.95 | $50.55 | $51.55 | $51.55 | 264,144 |
| 2017-09-08 | $49.50 | $51.65 | $48.55 | $51.10 | $51.10 | 337,708 |
| 2017-09-07 | $49.05 | $49.85 | $48.78 | $49.40 | $49.40 | 197,895 |
| 2017-09-06 | $48.40 | $49.05 | $48.30 | $48.80 | $48.80 | 142,797 |
| 2017-09-05 | $48.15 | $48.95 | $47.95 | $48.60 | $48.60 | 290,219 |
| 2017-09-01 | $47.70 | $48.58 | $45.85 | $48.25 | $48.25 | 263,781 |
| 2017-08-31 | $47.05 | $47.75 | $46.80 | $47.50 | $47.50 | 208,343 |
| 2017-08-30 | $46.20 | $47.23 | $46.20 | $47.05 | $47.05 | 174,602 |
| 2017-08-29 | $45.15 | $46.50 | $45.15 | $46.20 | $46.20 | 213,771 |
| 2017-08-28 | $45.35 | $45.70 | $45.10 | $45.55 | $45.55 | 105,287 |
| 2017-08-25 | $45.95 | $46.65 | $45.25 | $45.40 | $45.40 | 166,350 |
| 2017-08-24 | $45.45 | $46.50 | $45.25 | $46.00 | $46.00 | 215,300 |
| 2017-08-23 | $45.30 | $45.65 | $45.05 | $45.25 | $45.25 | 96,441 |
| 2017-08-22 | $45.30 | $45.85 | $45.30 | $45.65 | $45.65 | 162,918 |
| 2017-08-21 | $44.85 | $45.40 | $44.30 | $45.30 | $45.30 | 166,283 |
| 2017-08-18 | $44.40 | $45.15 | $44.40 | $44.95 | $44.95 | 131,145 |
| 2017-08-17 | $45.25 | $45.70 | $44.40 | $44.60 | $44.60 | 139,487 |
| 2017-08-16 | $45.35 | $45.75 | $45.00 | $45.50 | $45.50 | 185,155 |
| 2017-08-15 | $45.25 | $45.45 | $44.65 | $45.05 | $45.05 | 152,372 |
| 2017-08-14 | $45.25 | $45.55 | $44.50 | $45.05 | $45.05 | 346,762 |
| 2017-08-11 | $43.65 | $44.65 | $43.65 | $44.60 | $44.60 | 252,788 |
| 2017-08-10 | $44.70 | $44.80 | $43.35 | $43.60 | $43.60 | 250,453 |
| 2017-08-09 | $45.30 | $45.40 | $44.65 | $45.00 | $45.00 | 220,760 |
| 2017-08-08 | $46.60 | $46.70 | $45.50 | $45.55 | $45.55 | 233,088 |
| 2017-08-07 | $46.10 | $47.00 | $45.80 | $46.85 | $46.85 | 379,049 |
| 2017-08-04 | $46.40 | $46.90 | $45.90 | $46.25 | $46.25 | 517,262 |
| 2017-08-03 | $44.05 | $47.50 | $43.83 | $46.40 | $46.40 | 853,002 |
| 2017-08-02 | $42.10 | $42.10 | $40.55 | $40.85 | $40.85 | 458,102 |
| 2017-08-01 | $40.45 | $41.90 | $39.45 | $41.90 | $41.90 | 384,511 |
| 2017-07-31 | $40.65 | $40.65 | $39.80 | $40.15 | $40.15 | 439,904 |
| 2017-07-28 | $40.60 | $40.95 | $40.35 | $40.65 | $40.65 | 205,896 |
| 2017-07-27 | $42.25 | $42.30 | $40.10 | $40.85 | $40.85 | 199,724 |
| 2017-07-26 | $42.60 | $42.80 | $41.85 | $42.00 | $42.00 | 164,536 |
| 2017-07-25 | $42.05 | $42.85 | $42.00 | $42.40 | $42.40 | 162,265 |
| 2017-07-24 | $41.75 | $42.25 | $41.05 | $42.05 | $42.05 | 158,695 |
| 2017-07-21 | $43.10 | $43.50 | $41.80 | $41.80 | $41.80 | 185,724 |
| 2017-07-20 | $42.60 | $43.10 | $42.20 | $42.90 | $42.90 | 250,310 |
| 2017-07-19 | $42.25 | $42.60 | $41.85 | $42.45 | $42.45 | 200,125 |
| 2017-07-18 | $41.70 | $42.20 | $41.35 | $42.10 | $42.10 | 225,387 |
| 2017-07-17 | $42.30 | $42.35 | $41.60 | $41.85 | $41.85 | 193,915 |
| 2017-07-14 | $42.20 | $42.51 | $41.65 | $42.25 | $42.25 | 270,202 |
| 2017-07-13 | $42.20 | $42.25 | $41.70 | $42.15 | $42.15 | 226,079 |
| 2017-07-12 | $41.95 | $42.50 | $41.75 | $42.25 | $42.25 | 172,811 |
| 2017-07-11 | $40.65 | $41.65 | $40.65 | $41.65 | $41.65 | 213,534 |
| 2017-07-10 | $41.45 | $41.65 | $40.45 | $40.70 | $40.70 | 225,278 |
| 2017-07-07 | $40.40 | $41.65 | $40.25 | $41.45 | $41.45 | 209,632 |
| 2017-07-06 | $39.95 | $40.35 | $39.65 | $40.25 | $40.25 | 160,741 |
| 2017-07-05 | $39.95 | $40.70 | $39.60 | $40.35 | $40.35 | 130,148 |
| 2017-07-03 | $41.15 | $41.45 | $39.65 | $39.80 | $39.80 | 120,706 |
| 2017-06-30 | $40.75 | $41.20 | $40.55 | $40.80 | $40.80 | 185,863 |
| 2017-06-29 | $41.80 | $42.15 | $39.85 | $40.60 | $40.60 | 281,379 |
| 2017-06-28 | $40.90 | $42.10 | $40.65 | $41.90 | $41.90 | 311,265 |
| 2017-06-27 | $40.90 | $41.60 | $40.60 | $40.70 | $40.70 | 438,056 |
| 2017-06-26 | $41.45 | $41.75 | $40.75 | $41.10 | $41.10 | 280,990 |
| 2017-06-23 | $41.10 | $41.50 | $40.50 | $41.40 | $41.40 | 581,027 |
| 2017-06-22 | $40.35 | $41.15 | $39.74 | $41.10 | $41.10 | 206,993 |
| 2017-06-21 | $40.05 | $40.70 | $40.05 | $40.25 | $40.25 | 123,978 |
| 2017-06-20 | $40.85 | $41.30 | $39.80 | $39.95 | $39.95 | 151,555 |
| 2017-06-19 | $41.85 | $41.85 | $40.50 | $40.80 | $40.80 | 257,759 |
| 2017-06-16 | $40.50 | $41.60 | $40.44 | $41.60 | $41.60 | 697,775 |
| 2017-06-15 | $40.35 | $40.90 | $40.16 | $40.75 | $40.75 | 122,161 |
| 2017-06-14 | $41.55 | $41.65 | $40.60 | $40.90 | $40.90 | 152,073 |
| 2017-06-13 | $40.65 | $41.48 | $40.20 | $41.45 | $41.45 | 230,560 |
| 2017-06-12 | $40.65 | $40.80 | $39.25 | $40.50 | $40.50 | 289,489 |
| 2017-06-09 | $43.45 | $43.70 | $40.30 | $40.95 | $40.95 | 282,912 |
| 2017-06-08 | $42.85 | $43.35 | $42.35 | $43.25 | $43.25 | 200,978 |
| 2017-06-07 | $42.70 | $43.25 | $42.55 | $42.85 | $42.85 | 213,976 |
| 2017-06-06 | $42.20 | $43.20 | $42.05 | $42.75 | $42.75 | 203,166 |
| 2017-06-05 | $43.00 | $43.00 | $42.25 | $42.30 | $42.30 | 115,826 |
| 2017-06-02 | $42.85 | $43.40 | $42.70 | $42.95 | $42.95 | 162,884 |
| 2017-06-01 | $42.35 | $42.85 | $42.15 | $42.85 | $42.85 | 186,157 |
| 2017-05-31 | $42.05 | $42.05 | $41.10 | $42.00 | $42.00 | 428,023 |
| 2017-05-30 | $42.25 | $43.15 | $41.75 | $41.90 | $41.90 | 430,759 |
| 2017-05-26 | $42.55 | $42.80 | $42.20 | $42.55 | $42.55 | 242,210 |
| 2017-05-25 | $43.45 | $43.70 | $42.55 | $42.65 | $42.65 | 315,437 |
| 2017-05-24 | $43.55 | $43.55 | $42.95 | $43.25 | $43.25 | 298,021 |
| 2017-05-23 | $43.40 | $44.20 | $43.05 | $43.40 | $43.40 | 387,782 |
| 2017-05-22 | $42.60 | $43.10 | $42.35 | $43.00 | $43.00 | 220,167 |
| 2017-05-19 | $42.40 | $42.70 | $42.15 | $42.40 | $42.40 | 182,715 |
| 2017-05-18 | $41.75 | $42.70 | $41.40 | $42.10 | $42.10 | 301,736 |
| 2017-05-17 | $42.75 | $42.95 | $41.70 | $41.75 | $41.75 | 362,953 |
| 2017-05-16 | $43.65 | $43.75 | $42.60 | $43.50 | $43.50 | 437,481 |
| 2017-05-15 | $41.90 | $44.35 | $41.85 | $43.65 | $43.65 | 1,028,139 |
| 2017-05-12 | $41.15 | $41.90 | $41.05 | $41.50 | $41.50 | 260,207 |
| 2017-05-11 | $41.30 | $41.45 | $40.70 | $41.45 | $41.45 | 204,629 |
| 2017-05-10 | $41.10 | $41.48 | $41.10 | $41.40 | $41.40 | 160,865 |
| 2017-05-09 | $40.40 | $41.10 | $40.40 | $41.10 | $41.10 | 304,254 |
| 2017-05-08 | $40.95 | $41.05 | $40.15 | $40.25 | $40.25 | 257,354 |
| 2017-05-05 | $40.45 | $41.10 | $40.15 | $41.00 | $41.00 | 447,915 |
| 2017-05-04 | $40.65 | $41.05 | $40.00 | $40.20 | $40.20 | 505,636 |
| 2017-05-03 | $39.90 | $41.75 | $39.55 | $41.00 | $41.00 | 808,163 |
| 2017-05-02 | $38.90 | $39.25 | $38.55 | $39.10 | $39.10 | 470,090 |
| 2017-05-01 | $38.45 | $39.00 | $38.30 | $38.90 | $38.90 | 371,002 |
| 2017-04-28 | $38.15 | $38.65 | $37.40 | $38.40 | $38.40 | 254,789 |
| 2017-04-27 | $38.05 | $38.75 | $38.00 | $38.15 | $38.15 | 218,319 |
| 2017-04-26 | $38.00 | $38.30 | $37.75 | $37.90 | $37.90 | 262,854 |
| 2017-04-25 | $37.75 | $38.45 | $37.75 | $38.05 | $38.05 | 271,499 |
| 2017-04-24 | $37.00 | $37.85 | $36.70 | $37.50 | $37.50 | 359,372 |
| 2017-04-21 | $35.90 | $36.70 | $35.45 | $36.45 | $36.45 | 303,414 |
| 2017-04-20 | $36.05 | $36.05 | $34.80 | $35.85 | $35.85 | 288,198 |
| 2017-04-19 | $36.05 | $36.15 | $35.60 | $35.85 | $35.85 | 195,035 |
| 2017-04-18 | $36.00 | $36.05 | $34.90 | $35.85 | $35.85 | 430,292 |
| 2017-04-17 | $35.85 | $36.15 | $35.55 | $36.10 | $36.10 | 270,727 |
| 2017-04-13 | $36.70 | $36.78 | $35.65 | $35.70 | $35.70 | 204,247 |
| 2017-04-12 | $36.80 | $37.00 | $36.30 | $36.65 | $36.65 | 172,068 |
| 2017-04-11 | $36.80 | $37.20 | $36.45 | $36.80 | $36.80 | 256,155 |
| 2017-04-10 | $36.90 | $37.20 | $36.65 | $36.90 | $36.90 | 157,551 |
| 2017-04-07 | $36.90 | $37.10 | $36.50 | $36.90 | $36.90 | 276,015 |
| 2017-04-06 | $36.55 | $37.00 | $36.00 | $36.95 | $36.95 | 214,634 |
| 2017-04-05 | $36.90 | $37.40 | $36.45 | $36.55 | $36.55 | 323,103 |
| 2017-04-04 | $37.10 | $37.63 | $36.70 | $36.85 | $36.85 | 329,971 |
| 2017-04-03 | $38.00 | $38.20 | $36.90 | $37.20 | $37.20 | 277,201 |
| 2017-03-31 | $37.60 | $38.10 | $37.35 | $37.90 | $37.90 | 279,757 |
| 2017-03-30 | $37.30 | $38.38 | $37.30 | $37.60 | $37.60 | 343,360 |
| 2017-03-29 | $36.40 | $36.95 | $36.40 | $36.95 | $36.95 | 211,437 |
| 2017-03-28 | $36.20 | $36.40 | $35.65 | $36.35 | $36.35 | 236,078 |
| 2017-03-27 | $35.40 | $36.30 | $35.05 | $36.20 | $36.20 | 189,555 |
| 2017-03-24 | $36.00 | $36.25 | $35.55 | $35.70 | $35.70 | 230,071 |
| 2017-03-23 | $35.40 | $36.15 | $35.10 | $35.85 | $35.85 | 238,543 |
| 2017-03-22 | $35.05 | $35.45 | $34.75 | $35.35 | $35.35 | 278,186 |
| 2017-03-21 | $35.80 | $35.80 | $34.67 | $35.00 | $35.00 | 554,741 |
| 2017-03-20 | $35.20 | $35.20 | $34.70 | $34.80 | $34.80 | 222,521 |
| 2017-03-17 | $35.45 | $35.75 | $34.88 | $35.10 | $35.10 | 906,911 |
| 2017-03-16 | $34.65 | $35.55 | $34.55 | $35.55 | $35.55 | 256,473 |
| 2017-03-15 | $34.35 | $34.65 | $33.85 | $34.50 | $34.50 | 258,969 |
| 2017-03-14 | $35.15 | $35.30 | $33.75 | $34.30 | $34.30 | 243,252 |
| 2017-03-13 | $35.00 | $35.25 | $34.00 | $35.15 | $35.15 | 233,759 |
| 2017-03-10 | $34.60 | $35.10 | $34.45 | $34.90 | $34.90 | 201,049 |
| 2017-03-09 | $34.25 | $34.70 | $33.95 | $34.45 | $34.45 | 275,057 |
| 2017-03-08 | $34.20 | $34.80 | $34.05 | $34.40 | $34.40 | 198,048 |
| 2017-03-07 | $34.05 | $34.50 | $33.90 | $34.20 | $34.20 | 249,176 |
| 2017-03-06 | $34.65 | $34.88 | $34.00 | $34.25 | $34.25 | 277,033 |
| 2017-03-03 | $34.85 | $35.35 | $34.65 | $34.95 | $34.95 | 219,640 |
| 2017-03-02 | $34.90 | $35.50 | $34.55 | $34.85 | $34.85 | 274,175 |
| 2017-03-01 | $35.20 | $35.85 | $34.70 | $35.00 | $35.00 | 406,450 |
| 2017-02-28 | $35.90 | $35.90 | $34.90 | $34.95 | $34.95 | 475,417 |
| 2017-02-27 | $36.60 | $36.60 | $35.95 | $36.10 | $36.10 | 394,346 |
| 2017-02-24 | $36.20 | $36.70 | $36.15 | $36.65 | $36.65 | 293,095 |
| 2017-02-23 | $36.45 | $36.65 | $36.00 | $36.55 | $36.55 | 354,887 |
| 2017-02-22 | $36.45 | $36.90 | $36.25 | $36.50 | $36.50 | 404,426 |
| 2017-02-21 | $35.55 | $36.75 | $35.30 | $36.70 | $36.70 | 491,031 |
| 2017-02-17 | $34.40 | $35.65 | $34.15 | $35.60 | $35.60 | 573,222 |
| 2017-02-16 | $34.85 | $34.85 | $34.10 | $34.25 | $34.25 | 312,366 |
| 2017-02-15 | $34.90 | $35.00 | $34.63 | $34.80 | $34.80 | 252,158 |
| 2017-02-14 | $34.95 | $35.15 | $34.63 | $35.10 | $35.10 | 271,969 |
| 2017-02-13 | $34.20 | $35.15 | $34.05 | $35.10 | $35.10 | 427,203 |
| 2017-02-10 | $34.95 | $34.95 | $33.70 | $34.00 | $34.00 | 448,895 |
| 2017-02-09 | $32.45 | $35.95 | $32.40 | $35.00 | $35.00 | 1,103,510 |
| 2017-02-08 | $36.60 | $37.25 | $36.00 | $36.85 | $36.85 | 509,396 |
| 2017-02-07 | $36.90 | $37.53 | $36.65 | $36.75 | $36.75 | 363,737 |
| 2017-02-06 | $37.25 | $37.25 | $36.65 | $36.90 | $36.90 | 230,738 |
| 2017-02-03 | $36.25 | $37.45 | $36.15 | $37.25 | $37.25 | 271,111 |
| 2017-02-02 | $36.00 | $36.50 | $35.80 | $36.25 | $36.25 | 181,819 |
| 2017-02-01 | $36.30 | $36.75 | $35.80 | $36.20 | $36.20 | 205,033 |
| 2017-01-31 | $36.35 | $36.50 | $35.70 | $35.90 | $35.90 | 311,804 |
| 2017-01-30 | $35.75 | $36.65 | $35.30 | $36.40 | $36.40 | 288,226 |
| 2017-01-27 | $35.85 | $35.95 | $35.50 | $35.85 | $35.85 | 145,960 |
| 2017-01-26 | $36.35 | $36.50 | $35.45 | $35.65 | $35.65 | 218,119 |
| 2017-01-25 | $36.00 | $37.00 | $35.65 | $36.20 | $36.20 | 428,490 |
| 2017-01-24 | $33.90 | $35.06 | $33.85 | $35.00 | $35.00 | 320,007 |
| 2017-01-23 | $33.95 | $34.05 | $33.50 | $33.85 | $33.85 | 163,092 |
| 2017-01-20 | $33.80 | $34.05 | $33.60 | $34.00 | $34.00 | 202,831 |
| 2017-01-19 | $33.70 | $33.85 | $33.40 | $33.55 | $33.55 | 133,811 |
| 2017-01-18 | $33.85 | $33.85 | $33.20 | $33.65 | $33.65 | 118,845 |
| 2017-01-17 | $34.00 | $34.10 | $33.45 | $33.70 | $33.70 | 187,314 |
| 2017-01-13 | $33.25 | $34.35 | $33.25 | $34.15 | $34.15 | 155,685 |
| 2017-01-12 | $33.75 | $33.75 | $32.60 | $33.20 | $33.20 | 150,870 |
| 2017-01-11 | $33.35 | $34.25 | $33.30 | $33.90 | $33.90 | 292,596 |
| 2017-01-10 | $33.20 | $33.70 | $32.90 | $33.55 | $33.55 | 216,468 |
| 2017-01-09 | $33.15 | $33.50 | $32.70 | $33.05 | $33.05 | 350,129 |
| 2017-01-06 | $33.10 | $33.60 | $32.50 | $33.05 | $33.05 | 237,947 |
| 2017-01-05 | $32.85 | $33.15 | $32.45 | $32.95 | $32.95 | 261,689 |
| 2017-01-04 | $32.60 | $33.25 | $32.33 | $32.95 | $32.95 | 280,998 |
| 2017-01-03 | $31.85 | $32.55 | $31.80 | $32.55 | $32.55 | 273,167 |
| 2016-12-30 | $31.95 | $31.95 | $31.45 | $31.65 | $31.65 | 166,735 |
| 2016-12-29 | $31.90 | $32.30 | $31.55 | $31.85 | $31.85 | 164,866 |
| 2016-12-28 | $32.40 | $32.65 | $31.55 | $31.85 | $31.85 | 235,791 |
| 2016-12-27 | $31.60 | $32.50 | $31.60 | $32.30 | $32.30 | 188,290 |
| 2016-12-23 | $31.15 | $31.70 | $30.61 | $31.70 | $31.70 | 195,571 |
| 2016-12-22 | $32.40 | $32.65 | $30.95 | $31.20 | $31.20 | 279,608 |
| 2016-12-21 | $33.70 | $33.93 | $32.20 | $32.40 | $32.40 | 335,682 |
| 2016-12-20 | $33.50 | $33.90 | $33.20 | $33.80 | $33.80 | 427,802 |
| 2016-12-19 | $33.45 | $34.35 | $33.10 | $33.45 | $33.45 | 203,461 |
| 2016-12-16 | $32.95 | $33.25 | $32.50 | $33.25 | $33.25 | 736,629 |
| 2016-12-15 | $32.70 | $33.55 | $31.95 | $32.80 | $32.80 | 260,899 |
| 2016-12-14 | $33.15 | $33.85 | $32.55 | $32.65 | $32.65 | 248,244 |
| 2016-12-13 | $32.80 | $33.55 | $32.55 | $33.20 | $33.20 | 328,666 |
| 2016-12-12 | $32.95 | $33.05 | $32.25 | $32.65 | $32.65 | 197,403 |
| 2016-12-09 | $33.15 | $33.80 | $32.40 | $33.00 | $33.00 | 155,177 |
| 2016-12-08 | $33.10 | $33.90 | $32.93 | $33.40 | $33.40 | 229,627 |
| 2016-12-07 | $32.10 | $33.40 | $31.95 | $33.20 | $33.20 | 516,863 |
| 2016-12-06 | $32.60 | $32.90 | $31.75 | $32.25 | $32.25 | 378,104 |
| 2016-12-05 | $32.15 | $32.78 | $32.05 | $32.50 | $32.50 | 334,804 |
| 2016-12-02 | $31.45 | $31.95 | $31.00 | $31.90 | $31.90 | 370,687 |
| 2016-12-01 | $33.20 | $33.45 | $31.55 | $31.65 | $31.65 | 417,575 |
| 2016-11-30 | $34.05 | $34.05 | $32.90 | $33.20 | $33.20 | 244,310 |
| 2016-11-29 | $33.85 | $34.20 | $33.55 | $33.95 | $33.95 | 254,375 |
| 2016-11-28 | $34.90 | $34.95 | $33.50 | $33.75 | $33.75 | 351,872 |
| 2016-11-25 | $34.50 | $35.00 | $34.50 | $34.85 | $34.85 | 87,344 |
| 2016-11-23 | $33.85 | $34.60 | $33.75 | $34.60 | $34.60 | 467,099 |
| 2016-11-22 | $34.85 | $35.13 | $33.45 | $34.05 | $34.05 | 700,687 |
| 2016-11-21 | $35.55 | $35.85 | $34.45 | $34.85 | $34.85 | 413,813 |
| 2016-11-18 | $36.05 | $36.60 | $35.70 | $35.80 | $35.80 | 287,785 |
| 2016-11-17 | $36.15 | $36.85 | $35.95 | $36.20 | $36.20 | 293,789 |
| 2016-11-16 | $36.25 | $36.40 | $35.95 | $36.10 | $36.10 | 194,363 |
| 2016-11-15 | $36.55 | $36.95 | $35.85 | $36.30 | $36.30 | 137,122 |
| 2016-11-14 | $36.35 | $37.00 | $35.90 | $36.35 | $36.35 | 337,220 |
| 2016-11-11 | $35.30 | $36.28 | $34.85 | $36.10 | $36.10 | 617,599 |
| 2016-11-10 | $35.75 | $36.90 | $35.07 | $35.30 | $35.30 | 341,131 |
| 2016-11-09 | $34.40 | $35.90 | $34.00 | $35.70 | $35.70 | 463,489 |
| 2016-11-08 | $35.00 | $35.95 | $34.90 | $35.35 | $35.35 | 278,438 |
| 2016-11-07 | $34.90 | $35.75 | $34.60 | $35.10 | $35.10 | 487,642 |
| 2016-11-04 | $37.50 | $37.80 | $34.05 | $34.30 | $34.30 | 1,070,239 |
| 2016-11-03 | $36.10 | $36.65 | $35.05 | $36.05 | $36.05 | 319,457 |
| 2016-11-02 | $36.70 | $36.85 | $35.95 | $36.05 | $36.05 | 273,141 |
| 2016-11-01 | $37.30 | $37.75 | $36.55 | $37.00 | $37.00 | 196,642 |
| 2016-10-31 | $36.90 | $37.30 | $36.50 | $37.25 | $37.25 | 312,820 |
| 2016-10-28 | $36.00 | $37.20 | $35.65 | $36.90 | $36.90 | 132,693 |
| 2016-10-27 | $37.25 | $37.40 | $36.15 | $36.20 | $36.20 | 124,997 |
| 2016-10-26 | $37.10 | $37.75 | $36.80 | $36.95 | $36.95 | 144,634 |
| 2016-10-25 | $37.90 | $37.90 | $36.80 | $37.15 | $37.15 | 142,650 |
| 2016-10-24 | $37.75 | $38.43 | $37.75 | $38.00 | $38.00 | 159,212 |
| 2016-10-21 | $37.15 | $37.75 | $36.80 | $37.40 | $37.40 | 130,027 |
| 2016-10-20 | $37.40 | $37.70 | $36.66 | $37.20 | $37.20 | 198,907 |
| 2016-10-19 | $37.80 | $38.20 | $37.40 | $37.50 | $37.50 | 126,610 |
| 2016-10-18 | $38.40 | $38.55 | $37.90 | $37.95 | $37.95 | 147,299 |
| 2016-10-17 | $38.90 | $39.00 | $38.10 | $38.15 | $38.15 | 349,759 |
| 2016-10-14 | $37.50 | $38.35 | $37.30 | $37.65 | $37.65 | 240,860 |
| 2016-10-13 | $37.90 | $37.90 | $36.93 | $37.45 | $37.45 | 144,783 |
| 2016-10-12 | $38.30 | $38.45 | $37.36 | $38.05 | $38.05 | 307,030 |
| 2016-10-11 | $38.50 | $38.70 | $38.05 | $38.55 | $38.55 | 249,011 |
| 2016-10-10 | $38.90 | $39.23 | $38.55 | $38.60 | $38.60 | 148,931 |
| 2016-10-07 | $38.57 | $39.21 | $38.00 | $38.56 | $38.56 | 474,462 |
| 2016-10-06 | $39.09 | $39.33 | $38.34 | $38.57 | $38.57 | 923,260 |
| 2016-10-05 | $38.85 | $39.67 | $38.49 | $38.98 | $38.98 | 892,657 |
| 2016-10-04 | $38.30 | $38.85 | $38.11 | $38.79 | $38.79 | 266,651 |
| 2016-10-03 | $38.13 | $38.29 | $37.58 | $38.16 | $38.16 | 392,670 |
| 2016-09-30 | $37.75 | $38.32 | $37.46 | $38.19 | $38.19 | 276,236 |
| 2016-09-29 | $37.99 | $38.14 | $37.25 | $37.50 | $37.50 | 193,344 |
| 2016-09-28 | $38.14 | $38.14 | $37.36 | $37.90 | $37.90 | 280,952 |
| 2016-09-27 | $37.08 | $38.19 | $36.92 | $38.10 | $38.10 | 199,822 |
| 2016-09-26 | $37.12 | $37.34 | $36.77 | $37.09 | $37.09 | 129,359 |
| 2016-09-23 | $37.44 | $37.56 | $36.92 | $37.24 | $37.24 | 335,551 |
| 2016-09-22 | $37.40 | $37.50 | $37.00 | $37.30 | $37.30 | 217,225 |
| 2016-09-21 | $36.57 | $37.02 | $36.25 | $37.01 | $37.01 | 236,442 |
| 2016-09-20 | $36.27 | $36.66 | $36.04 | $36.31 | $36.31 | 229,193 |
| 2016-09-19 | $36.52 | $36.69 | $36.00 | $36.04 | $36.04 | 218,172 |
| 2016-09-16 | $35.64 | $36.62 | $35.44 | $36.56 | $36.56 | 869,404 |
| 2016-09-15 | $35.40 | $35.89 | $35.21 | $35.64 | $35.64 | 275,863 |
| 2016-09-14 | $35.72 | $36.16 | $35.27 | $35.40 | $35.40 | 258,364 |
| 2016-09-13 | $36.25 | $36.61 | $35.31 | $35.48 | $35.48 | 498,035 |
| 2016-09-12 | $35.08 | $35.58 | $34.95 | $35.52 | $35.52 | 241,522 |
| 2016-09-09 | $35.86 | $36.11 | $35.36 | $35.37 | $35.37 | 256,564 |
| 2016-09-08 | $36.18 | $36.56 | $35.79 | $36.16 | $36.16 | 269,351 |
| 2016-09-07 | $36.20 | $36.68 | $35.89 | $36.32 | $36.32 | 264,458 |
| 2016-09-06 | $35.55 | $36.89 | $35.55 | $36.28 | $36.28 | 325,286 |
| 2016-09-02 | $35.06 | $35.56 | $34.94 | $35.53 | $35.53 | 182,051 |
| 2016-09-01 | $34.38 | $35.06 | $34.30 | $35.05 | $35.05 | 274,786 |
| 2016-08-31 | $34.16 | $34.82 | $33.99 | $34.40 | $34.40 | 318,756 |
| 2016-08-30 | $34.96 | $35.11 | $34.49 | $34.65 | $34.65 | 176,269 |
| 2016-08-29 | $35.35 | $35.48 | $34.80 | $34.96 | $34.96 | 152,883 |
| 2016-08-26 | $34.82 | $35.45 | $34.76 | $35.23 | $35.23 | 189,971 |
| 2016-08-25 | $34.64 | $34.96 | $34.00 | $34.92 | $34.92 | 196,541 |
| 2016-08-24 | $35.55 | $35.64 | $34.48 | $34.66 | $34.66 | 251,477 |
| 2016-08-23 | $34.89 | $36.03 | $34.89 | $35.69 | $35.69 | 413,131 |
| 2016-08-22 | $34.72 | $35.13 | $34.66 | $34.84 | $34.84 | 456,096 |
| 2016-08-19 | $34.17 | $34.75 | $33.59 | $34.65 | $34.65 | 506,479 |
| 2016-08-18 | $32.48 | $34.50 | $32.40 | $34.26 | $34.26 | 552,917 |
| 2016-08-17 | $33.05 | $33.05 | $32.35 | $32.62 | $32.62 | 475,173 |
| 2016-08-16 | $30.60 | $33.24 | $30.56 | $32.93 | $32.93 | 971,861 |
| 2016-08-15 | $30.20 | $30.78 | $30.15 | $30.63 | $30.63 | 225,653 |
| 2016-08-12 | $30.62 | $30.80 | $30.08 | $30.23 | $30.23 | 211,367 |
| 2016-08-11 | $31.35 | $31.43 | $30.36 | $30.70 | $30.70 | 320,563 |
| 2016-08-10 | $31.20 | $31.40 | $30.87 | $31.30 | $31.30 | 225,530 |
| 2016-08-09 | $31.52 | $31.52 | $30.80 | $31.06 | $31.06 | 410,695 |
| 2016-08-08 | $31.88 | $31.96 | $31.39 | $31.39 | $31.39 | 295,174 |
| 2016-08-05 | $32.25 | $32.65 | $31.77 | $31.84 | $31.84 | 349,653 |
| 2016-08-04 | $31.32 | $34.32 | $31.22 | $32.00 | $32.00 | 924,156 |
| 2016-08-03 | $30.87 | $30.98 | $30.00 | $30.32 | $30.32 | 727,550 |
| 2016-08-02 | $31.53 | $31.55 | $30.88 | $30.95 | $30.95 | 380,144 |
| 2016-08-01 | $31.41 | $32.01 | $31.11 | $31.53 | $31.53 | 321,108 |
| 2016-07-29 | $31.61 | $31.66 | $30.87 | $31.39 | $31.39 | 235,692 |
| 2016-07-28 | $31.59 | $31.77 | $31.40 | $31.67 | $31.67 | 190,291 |
| 2016-07-27 | $31.46 | $31.72 | $31.29 | $31.50 | $31.50 | 237,367 |
| 2016-07-26 | $31.32 | $31.68 | $31.05 | $31.22 | $31.22 | 198,973 |
| 2016-07-25 | $31.56 | $31.61 | $31.26 | $31.40 | $31.40 | 233,538 |
| 2016-07-22 | $31.41 | $31.91 | $31.02 | $31.58 | $31.58 | 278,631 |
| 2016-07-21 | $31.28 | $31.46 | $31.03 | $31.17 | $31.17 | 187,771 |
| 2016-07-20 | $31.05 | $31.55 | $31.03 | $31.29 | $31.29 | 214,554 |
| 2016-07-19 | $31.24 | $31.37 | $29.69 | $30.81 | $30.81 | 233,844 |
| 2016-07-18 | $31.35 | $31.56 | $31.12 | $31.33 | $31.33 | 148,249 |
| 2016-07-15 | $31.45 | $31.52 | $31.12 | $31.23 | $31.23 | 164,425 |
| 2016-07-14 | $31.36 | $31.59 | $30.82 | $31.22 | $31.22 | 239,774 |
| 2016-07-13 | $31.54 | $31.71 | $31.02 | $31.22 | $31.22 | 147,455 |
| 2016-07-12 | $31.31 | $31.66 | $31.05 | $31.41 | $31.41 | 336,995 |
| 2016-07-11 | $31.05 | $31.52 | $30.93 | $31.35 | $31.35 | 350,386 |
| 2016-07-08 | $30.49 | $30.80 | $30.15 | $30.71 | $30.71 | 364,544 |
| 2016-07-07 | $30.28 | $30.55 | $30.02 | $30.18 | $30.18 | 147,788 |
| 2016-07-06 | $30.14 | $30.65 | $30.00 | $30.07 | $30.07 | 261,185 |
| 2016-07-05 | $30.15 | $30.53 | $30.00 | $30.26 | $30.26 | 152,440 |
| 2016-07-01 | $29.79 | $30.63 | $29.73 | $30.36 | $30.36 | 276,239 |
| 2016-06-30 | $29.49 | $29.83 | $29.13 | $29.81 | $29.81 | 389,463 |
| 2016-06-29 | $29.13 | $29.62 | $28.69 | $29.43 | $29.43 | 250,343 |
| 2016-06-28 | $29.18 | $29.73 | $28.48 | $28.82 | $28.82 | 293,068 |
| 2016-06-27 | $29.74 | $30.03 | $28.35 | $28.83 | $28.83 | 508,917 |
| 2016-06-24 | $30.30 | $30.85 | $29.80 | $30.06 | $30.06 | 693,682 |
| 2016-06-23 | $31.55 | $31.95 | $31.53 | $31.79 | $31.79 | 177,578 |
| 2016-06-22 | $31.55 | $31.55 | $31.13 | $31.28 | $31.28 | 255,807 |
| 2016-06-21 | $31.06 | $31.68 | $31.06 | $31.54 | $31.54 | 249,113 |
| 2016-06-20 | $30.93 | $31.69 | $30.66 | $31.03 | $31.03 | 268,258 |
| 2016-06-17 | $31.95 | $32.09 | $30.43 | $30.59 | $30.59 | 828,401 |
| 2016-06-16 | $31.91 | $32.00 | $31.16 | $31.92 | $31.92 | 167,418 |
| 2016-06-15 | $32.21 | $32.62 | $31.83 | $32.03 | $32.03 | 216,384 |
| 2016-06-14 | $31.79 | $32.34 | $31.22 | $32.09 | $32.09 | 230,962 |
| 2016-06-13 | $31.79 | $32.15 | $31.08 | $31.88 | $31.88 | 215,095 |
| 2016-06-10 | $31.81 | $32.10 | $31.60 | $31.77 | $31.77 | 132,698 |
| 2016-06-09 | $32.20 | $32.50 | $31.82 | $32.10 | $32.10 | 230,137 |
| 2016-06-08 | $32.42 | $32.53 | $32.07 | $32.32 | $32.32 | 241,496 |
| 2016-06-07 | $32.28 | $32.65 | $32.07 | $32.40 | $32.40 | 199,837 |
| 2016-06-06 | $32.32 | $32.63 | $32.02 | $32.14 | $32.14 | 233,274 |
| 2016-06-03 | $31.93 | $32.27 | $31.37 | $32.20 | $32.20 | 328,116 |
| 2016-06-02 | $31.40 | $32.23 | $31.05 | $32.13 | $32.13 | 553,347 |
| 2016-06-01 | $31.15 | $31.93 | $31.15 | $31.44 | $31.44 | 738,551 |
| 2016-05-31 | $30.89 | $31.45 | $30.89 | $31.19 | $31.19 | 495,545 |
| 2016-05-27 | $30.53 | $30.82 | $30.00 | $30.82 | $30.82 | 462,922 |
| 2016-05-26 | $30.35 | $30.88 | $30.00 | $30.76 | $30.76 | 296,892 |
| 2016-05-25 | $30.09 | $30.90 | $29.86 | $30.54 | $30.54 | 445,802 |
| 2016-05-24 | $29.85 | $30.07 | $29.61 | $29.97 | $29.97 | 556,504 |
| 2016-05-23 | $29.03 | $29.97 | $29.00 | $29.65 | $29.65 | 528,917 |
| 2016-05-20 | $28.00 | $29.18 | $27.80 | $29.11 | $29.11 | 645,454 |
| 2016-05-19 | $27.59 | $28.74 | $27.31 | $27.83 | $27.83 | 392,160 |
| 2016-05-18 | $26.98 | $27.70 | $26.83 | $27.63 | $27.63 | 258,240 |
| 2016-05-17 | $27.32 | $27.87 | $27.02 | $27.14 | $27.14 | 368,726 |
| 2016-05-16 | $26.73 | $27.56 | $26.39 | $27.43 | $27.43 | 434,697 |
| 2016-05-13 | $26.42 | $26.83 | $26.30 | $26.62 | $26.62 | 536,514 |
| 2016-05-12 | $25.96 | $26.59 | $25.95 | $26.50 | $26.50 | 1,031,260 |
| 2016-05-11 | $25.93 | $26.42 | $25.83 | $25.93 | $25.93 | 866,875 |
| 2016-05-10 | $25.99 | $26.06 | $25.55 | $26.05 | $26.05 | 507,023 |
| 2016-05-09 | $25.87 | $26.04 | $25.47 | $25.85 | $25.85 | 431,345 |
| 2016-05-06 | $25.36 | $26.02 | $25.36 | $25.76 | $25.76 | 825,832 |
| 2016-05-05 | $25.98 | $26.12 | $25.50 | $25.85 | $25.85 | 1,001,099 |
| 2016-05-04 | $25.74 | $26.53 | $25.57 | $26.05 | $26.05 | 1,162,282 |
| 2016-05-03 | $24.47 | $25.87 | $24.47 | $25.71 | $25.71 | 1,902,093 |
| 2016-05-02 | $25.22 | $26.14 | $25.22 | $25.99 | $25.99 | 653,463 |
| 2016-04-29 | $25.39 | $25.45 | $24.93 | $25.18 | $25.18 | 354,876 |
| 2016-04-28 | $25.23 | $26.30 | $25.02 | $25.56 | $25.56 | 371,889 |
| 2016-04-27 | $25.24 | $25.47 | $24.95 | $25.37 | $25.37 | 174,967 |
| 2016-04-26 | $25.16 | $25.53 | $24.79 | $25.21 | $25.21 | 215,095 |
| 2016-04-25 | $24.77 | $25.35 | $24.77 | $25.10 | $25.10 | 197,281 |
| 2016-04-22 | $24.89 | $25.15 | $24.14 | $24.84 | $24.84 | 341,340 |
| 2016-04-21 | $24.66 | $25.40 | $24.65 | $24.94 | $24.94 | 175,608 |
| 2016-04-20 | $24.24 | $25.08 | $24.14 | $24.74 | $24.74 | 203,960 |
| 2016-04-19 | $25.44 | $25.46 | $24.22 | $24.39 | $24.39 | 309,996 |
| 2016-04-18 | $24.65 | $25.54 | $24.25 | $25.43 | $25.43 | 244,659 |
| 2016-04-15 | $24.76 | $24.85 | $24.45 | $24.78 | $24.78 | 205,931 |
| 2016-04-14 | $25.01 | $25.01 | $24.42 | $24.71 | $24.71 | 270,850 |
| 2016-04-13 | $24.31 | $25.11 | $24.25 | $25.00 | $25.00 | 391,802 |
| 2016-04-12 | $24.52 | $24.59 | $23.77 | $24.15 | $24.15 | 310,713 |
| 2016-04-11 | $25.13 | $25.64 | $24.43 | $24.53 | $24.53 | 175,825 |
| 2016-04-08 | $25.43 | $25.71 | $24.50 | $24.98 | $24.98 | 282,425 |
| 2016-04-07 | $25.82 | $25.94 | $24.89 | $25.21 | $25.21 | 354,820 |
| 2016-04-06 | $25.57 | $26.15 | $25.43 | $26.10 | $26.10 | 310,734 |
| 2016-04-05 | $25.79 | $26.12 | $25.44 | $25.46 | $25.46 | 171,717 |
| 2016-04-04 | $25.88 | $26.44 | $25.60 | $26.01 | $26.01 | 216,995 |
| 2016-04-01 | $25.16 | $26.12 | $25.03 | $25.76 | $25.76 | 219,540 |
| 2016-03-31 | $25.13 | $25.58 | $24.90 | $25.31 | $25.31 | 345,414 |
| 2016-03-30 | $25.17 | $25.54 | $24.80 | $25.09 | $25.09 | 252,105 |
| 2016-03-29 | $24.65 | $25.30 | $24.53 | $25.17 | $25.17 | 425,828 |
| 2016-03-28 | $25.15 | $25.16 | $24.50 | $24.67 | $24.67 | 279,571 |
| 2016-03-24 | $24.73 | $25.12 | $24.32 | $25.11 | $25.11 | 275,002 |
| 2016-03-23 | $25.88 | $26.07 | $24.52 | $24.83 | $24.83 | 383,380 |
| 2016-03-22 | $25.57 | $25.95 | $25.30 | $25.88 | $25.88 | 333,372 |
| 2016-03-21 | $26.65 | $26.94 | $25.73 | $25.85 | $25.85 | 302,441 |
| 2016-03-18 | $26.33 | $27.10 | $26.25 | $26.68 | $26.68 | 653,920 |
| 2016-03-17 | $25.66 | $26.50 | $25.35 | $26.19 | $26.19 | 271,676 |
| 2016-03-16 | $24.77 | $25.89 | $24.77 | $25.74 | $25.74 | 320,305 |
| 2016-03-15 | $25.41 | $25.89 | $24.79 | $25.00 | $25.00 | 237,785 |
| 2016-03-14 | $25.23 | $25.81 | $25.10 | $25.59 | $25.59 | 270,802 |
| 2016-03-11 | $24.57 | $25.67 | $24.30 | $25.39 | $25.39 | 465,222 |
| 2016-03-10 | $25.62 | $25.78 | $23.97 | $24.26 | $24.26 | 659,212 |
| 2016-03-09 | $25.63 | $25.98 | $25.02 | $25.54 | $25.54 | 755,992 |
| 2016-03-08 | $25.62 | $26.34 | $25.39 | $25.44 | $25.44 | 372,060 |
| 2016-03-07 | $25.39 | $26.34 | $25.10 | $26.01 | $26.01 | 701,414 |
| 2016-03-04 | $26.70 | $26.81 | $25.97 | $26.35 | $26.35 | 1,026,880 |
| 2016-03-03 | $26.63 | $26.65 | $26.03 | $26.60 | $26.60 | 778,421 |
| 2016-03-02 | $26.34 | $26.83 | $26.17 | $26.72 | $26.72 | 3,445,958 |
| 2016-03-01 | $26.60 | $26.72 | $25.87 | $26.57 | $26.57 | 1,632,351 |
| 2016-02-29 | $25.26 | $25.74 | $24.85 | $24.97 | $24.97 | 383,018 |
| 2016-02-26 | $24.75 | $25.22 | $24.03 | $25.11 | $25.11 | 396,351 |
| 2016-02-25 | $23.95 | $24.34 | $22.92 | $24.23 | $24.23 | 417,180 |
| 2016-02-24 | $22.96 | $24.12 | $22.77 | $23.94 | $23.94 | 271,969 |
| 2016-02-23 | $23.18 | $23.55 | $22.88 | $23.20 | $23.20 | 177,298 |
| 2016-02-22 | $23.15 | $23.63 | $22.97 | $23.34 | $23.34 | 312,138 |
| 2016-02-19 | $22.49 | $23.09 | $22.43 | $23.04 | $23.04 | 225,277 |
| 2016-02-18 | $22.93 | $23.08 | $22.23 | $22.67 | $22.67 | 300,444 |
| 2016-02-17 | $22.04 | $22.98 | $22.00 | $22.94 | $22.94 | 328,424 |
| 2016-02-16 | $21.10 | $22.46 | $20.83 | $22.00 | $22.00 | 470,608 |
| 2016-02-12 | $21.26 | $21.27 | $20.11 | $20.74 | $20.74 | 474,933 |
| 2016-02-11 | $19.39 | $21.29 | $19.29 | $20.83 | $20.83 | 823,095 |
| 2016-02-10 | $17.88 | $20.06 | $17.45 | $19.99 | $19.99 | 1,021,065 |
| 2016-02-09 | $18.89 | $19.44 | $16.96 | $17.36 | $17.36 | 4,218,870 |
| 2016-02-08 | $23.25 | $23.53 | $21.71 | $22.51 | $22.51 | 856,621 |
| 2016-02-05 | $25.20 | $25.20 | $23.62 | $23.97 | $23.97 | 658,904 |
| 2016-02-04 | $25.10 | $25.74 | $25.04 | $25.17 | $25.17 | 465,296 |
| 2016-02-03 | $26.50 | $26.80 | $25.38 | $25.44 | $25.44 | 510,729 |
| 2016-02-02 | $26.55 | $27.42 | $25.56 | $26.39 | $26.39 | 480,864 |
| 2016-02-01 | $25.66 | $26.88 | $25.59 | $26.85 | $26.85 | 379,686 |
| 2016-01-29 | $26.48 | $26.94 | $25.26 | $25.99 | $25.99 | 548,293 |
| 2016-01-28 | $27.88 | $28.25 | $23.70 | $25.90 | $25.90 | 1,343,474 |
| 2016-01-27 | $28.99 | $29.11 | $27.69 | $27.92 | $27.92 | 236,824 |
| 2016-01-26 | $29.45 | $29.76 | $28.81 | $29.29 | $29.29 | 170,646 |
| 2016-01-25 | $29.49 | $29.63 | $28.95 | $29.40 | $29.40 | 295,426 |
| 2016-01-22 | $28.85 | $29.78 | $28.85 | $29.66 | $29.66 | 243,391 |
| 2016-01-21 | $28.63 | $28.95 | $27.70 | $28.39 | $28.39 | 478,187 |
| 2016-01-20 | $27.30 | $28.55 | $25.81 | $28.37 | $28.37 | 727,356 |
| 2016-01-19 | $29.73 | $29.75 | $27.63 | $28.00 | $28.00 | 340,234 |
| 2016-01-15 | $28.99 | $29.87 | $28.42 | $29.37 | $29.37 | 354,100 |
| 2016-01-14 | $28.82 | $30.84 | $28.82 | $30.05 | $30.05 | 451,812 |
| 2016-01-13 | $30.74 | $30.74 | $28.61 | $28.81 | $28.81 | 345,345 |
| 2016-01-12 | $29.71 | $30.17 | $29.38 | $30.11 | $30.11 | 381,235 |
| 2016-01-11 | $28.79 | $29.52 | $28.14 | $29.30 | $29.30 | 345,544 |
| 2016-01-08 | $29.31 | $29.76 | $27.79 | $28.66 | $28.66 | 449,984 |
| 2016-01-07 | $30.23 | $30.76 | $29.07 | $29.17 | $29.17 | 504,829 |
| 2016-01-06 | $31.19 | $31.64 | $30.52 | $30.94 | $30.94 | 310,045 |
| 2016-01-05 | $32.02 | $32.15 | $31.47 | $31.82 | $31.82 | 233,036 |
| 2016-01-04 | $32.43 | $32.48 | $31.44 | $31.99 | $31.99 | 467,872 |
| 2015-12-31 | $33.62 | $33.99 | $32.90 | $33.09 | $33.09 | 275,781 |
| 2015-12-30 | $34.41 | $34.79 | $33.68 | $33.71 | $33.71 | 231,832 |
| 2015-12-29 | $33.65 | $34.84 | $33.65 | $34.47 | $34.47 | 266,822 |
| 2015-12-28 | $33.44 | $33.93 | $33.19 | $33.56 | $33.56 | 167,230 |
| 2015-12-24 | $32.82 | $33.90 | $32.80 | $33.41 | $33.41 | 119,210 |
| 2015-12-23 | $33.04 | $33.33 | $32.42 | $32.95 | $32.95 | 201,675 |
| 2015-12-22 | $32.98 | $33.12 | $32.13 | $32.89 | $32.89 | 290,238 |
| 2015-12-21 | $32.77 | $32.95 | $32.32 | $32.81 | $32.81 | 346,023 |
| 2015-12-18 | $34.02 | $34.66 | $32.28 | $32.31 | $32.31 | 950,036 |
| 2015-12-17 | $35.29 | $35.50 | $34.03 | $34.12 | $34.12 | 779,973 |
| 2015-12-16 | $35.68 | $36.13 | $34.67 | $35.07 | $35.07 | 413,059 |
| 2015-12-15 | $35.80 | $36.43 | $35.44 | $35.50 | $35.50 | 318,225 |
| 2015-12-14 | $35.14 | $35.57 | $34.13 | $35.41 | $35.41 | 277,816 |
| 2015-12-11 | $35.53 | $36.06 | $34.76 | $35.28 | $35.28 | 277,572 |
| 2015-12-10 | $36.53 | $37.10 | $35.71 | $36.12 | $36.12 | 704,051 |
| 2015-12-09 | $38.33 | $38.65 | $37.54 | $37.76 | $37.76 | 214,470 |
| 2015-12-08 | $37.51 | $38.82 | $36.82 | $38.46 | $38.46 | 271,275 |
| 2015-12-07 | $39.02 | $39.18 | $37.53 | $37.88 | $37.88 | 327,283 |
| 2015-12-04 | $37.96 | $39.30 | $37.73 | $39.27 | $39.27 | 184,270 |
| 2015-12-03 | $39.19 | $39.55 | $37.63 | $37.88 | $37.88 | 358,686 |
| 2015-12-02 | $38.60 | $39.74 | $38.49 | $39.00 | $39.00 | 268,028 |
| 2015-12-01 | $38.66 | $38.83 | $37.55 | $38.58 | $38.58 | 320,694 |
| 2015-11-30 | $38.43 | $38.98 | $37.90 | $38.46 | $38.46 | 253,554 |
| 2015-11-27 | $38.80 | $38.88 | $38.22 | $38.51 | $38.51 | 77,584 |
| 2015-11-25 | $38.93 | $38.96 | $38.47 | $38.70 | $38.70 | 146,835 |
| 2015-11-24 | $37.49 | $38.98 | $37.10 | $38.87 | $38.87 | 216,789 |
| 2015-11-23 | $38.96 | $39.38 | $37.57 | $37.61 | $37.61 | 265,353 |
| 2015-11-20 | $38.08 | $39.46 | $37.74 | $38.96 | $38.96 | 312,057 |
| 2015-11-19 | $36.74 | $38.02 | $36.26 | $37.93 | $37.93 | 334,843 |
| 2015-11-18 | $36.11 | $37.19 | $35.62 | $36.73 | $36.73 | 191,296 |
| 2015-11-17 | $36.19 | $36.70 | $35.45 | $36.00 | $36.00 | 204,836 |
| 2015-11-16 | $35.77 | $36.27 | $35.48 | $36.11 | $36.11 | 215,830 |
| 2015-11-13 | $37.49 | $37.55 | $35.80 | $35.95 | $35.95 | 245,901 |
| 2015-11-12 | $36.34 | $37.83 | $36.30 | $37.57 | $37.57 | 291,486 |
| 2015-11-11 | $36.60 | $36.88 | $35.74 | $36.65 | $36.65 | 186,167 |
| 2015-11-10 | $37.00 | $37.49 | $36.25 | $36.38 | $36.38 | 229,823 |
| 2015-11-09 | $37.47 | $37.64 | $36.90 | $37.27 | $37.27 | 370,204 |
| 2015-11-06 | $36.30 | $37.73 | $36.17 | $37.47 | $37.47 | 207,554 |
| 2015-11-05 | $36.07 | $37.16 | $35.50 | $36.37 | $36.37 | 455,541 |
| 2015-11-04 | $35.54 | $36.62 | $35.12 | $36.54 | $36.54 | 510,842 |
| 2015-11-03 | $31.49 | $36.96 | $31.10 | $35.56 | $35.56 | 1,268,488 |
| 2015-11-02 | $35.54 | $36.18 | $35.28 | $35.89 | $35.89 | 593,002 |
| 2015-10-30 | $35.45 | $36.04 | $35.11 | $35.32 | $35.32 | 319,021 |
| 2015-10-29 | $35.82 | $35.87 | $34.88 | $34.97 | $34.97 | 188,783 |
| 2015-10-28 | $35.00 | $36.25 | $34.80 | $36.11 | $36.11 | 389,518 |
| 2015-10-27 | $34.68 | $35.16 | $34.09 | $34.80 | $34.80 | 173,163 |
| 2015-10-26 | $35.00 | $35.44 | $34.49 | $34.86 | $34.86 | 186,012 |
| 2015-10-23 | $35.10 | $35.39 | $33.87 | $34.98 | $34.98 | 311,597 |
| 2015-10-22 | $34.02 | $35.41 | $33.33 | $35.21 | $35.21 | 349,618 |
| 2015-10-21 | $34.91 | $34.93 | $33.07 | $33.53 | $33.53 | 255,043 |
| 2015-10-20 | $34.97 | $35.24 | $33.63 | $34.65 | $34.65 | 439,032 |
| 2015-10-19 | $34.36 | $34.98 | $33.70 | $34.95 | $34.95 | 291,391 |
| 2015-10-16 | $34.05 | $34.46 | $33.56 | $34.41 | $34.41 | 295,392 |
| 2015-10-15 | $32.44 | $33.75 | $32.39 | $33.70 | $33.70 | 191,764 |
| 2015-10-14 | $33.29 | $33.38 | $32.07 | $32.42 | $32.42 | 232,251 |
| 2015-10-13 | $32.80 | $33.99 | $32.68 | $33.19 | $33.19 | 372,584 |
| 2015-10-12 | $32.99 | $33.12 | $32.25 | $32.97 | $32.97 | 183,114 |
| 2015-10-09 | $32.97 | $33.15 | $32.43 | $32.92 | $32.92 | 256,934 |
| 2015-10-08 | $33.50 | $34.45 | $31.85 | $33.10 | $33.10 | 866,493 |
| 2015-10-07 | $30.88 | $31.39 | $30.41 | $31.06 | $31.06 | 402,064 |
| 2015-10-06 | $30.37 | $31.29 | $30.16 | $30.58 | $30.58 | 247,272 |
| 2015-10-05 | $30.51 | $31.01 | $29.82 | $30.45 | $30.45 | 273,665 |
| 2015-10-02 | $29.26 | $30.27 | $28.36 | $30.23 | $30.23 | 232,341 |
| 2015-10-01 | $28.46 | $29.92 | $28.05 | $29.60 | $29.60 | 368,779 |
| 2015-09-30 | $28.93 | $29.24 | $27.63 | $28.46 | $28.46 | 386,692 |
| 2015-09-29 | $28.19 | $29.29 | $28.07 | $28.56 | $28.56 | 263,328 |
| 2015-09-28 | $29.49 | $29.49 | $28.16 | $28.48 | $28.48 | 431,680 |
| 2015-09-25 | $31.35 | $31.57 | $29.54 | $29.76 | $29.76 | 368,995 |
| 2015-09-24 | $31.97 | $32.28 | $30.07 | $31.06 | $31.06 | 473,979 |
| 2015-09-23 | $31.77 | $32.19 | $31.40 | $31.61 | $31.61 | 214,134 |
| 2015-09-22 | $31.91 | $32.10 | $31.08 | $31.71 | $31.71 | 346,680 |
| 2015-09-21 | $33.23 | $33.49 | $32.13 | $32.39 | $32.39 | 310,904 |
| 2015-09-18 | $32.45 | $32.93 | $31.67 | $32.90 | $32.90 | 475,095 |
| 2015-09-17 | $32.76 | $33.64 | $32.28 | $33.14 | $33.14 | 377,890 |
| 2015-09-16 | $31.81 | $32.94 | $31.69 | $32.91 | $32.91 | 336,037 |
| 2015-09-15 | $31.55 | $32.11 | $31.20 | $31.91 | $31.91 | 215,243 |
| 2015-09-14 | $31.23 | $31.85 | $31.12 | $31.51 | $31.51 | 328,101 |
| 2015-09-11 | $30.80 | $31.32 | $30.11 | $31.25 | $31.25 | 305,424 |
| 2015-09-10 | $30.44 | $31.19 | $29.88 | $31.03 | $31.03 | 287,497 |
| 2015-09-09 | $30.85 | $31.29 | $30.33 | $30.50 | $30.50 | 594,862 |
| 2015-09-08 | $30.10 | $30.60 | $29.25 | $30.45 | $30.45 | 535,985 |
Qualys Inc (QLYS) News Headlines
Recent Qualys Inc (QLYS) News
Similar Companies to Qualys Inc (QLYS) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |