Ultragenyx Pharmaceutical Inc (RARE) Exchange: NASDAQ
Data as of May 2, 2025
$39.30 ($0.33) 0.85%
Ultragenyx Pharmaceutical Inc - Daily Information
Click for more stock information on Ultragenyx Pharmaceutical Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.20 |
| Previous Close | $39.30 |
| High | $40.13 |
| Low | $39.18 |
| Adjusted Open | $39.20 |
| Previous Adjusted Close | $39.30 |
| Adjusted High | $40.13 |
| Adjusted Low | $39.18 |
About Ultragenyx Pharmaceutical Inc (RARE)
Founded in 2010, Ultragenyx Pharmaceutical Inc is a biopharmaceutical company focused on the identification, acquisition, development, and commercialization of novel products for the treatment of rare and ultra-rare diseases. The company is headquartered in Novato, California and currently has around 600 employees. They have a focus on creating therapies that treat debilitating and life-threatening diseases with a high unmet medical need. Since its inception, Ultragenyx has grown significantly and gained market positions in rare disease treatments and has become a leader in the US. The company has invested in advanced gene therapies, biologics and other therapeutic modalities, as well as cutting-edge technologies and processes to help speed up drug-development time. In addition, Ultragenyx has significantly increased its presence in Europe. To date, the company has partnered with multiple organiziations to research and develop treatments for rare diseases, and has several ongoing clinical and preclinical programs.
Invest in Ultragenyx Pharmaceutical Inc (RARE)
Historical Stock Data for Ultragenyx Pharmaceutical Inc (RARE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $39.20 | $40.13 | $39.18 | $39.30 | $39.30 | 1,044,476 |
| 2025-05-01 | $39.00 | $39.25 | $37.89 | $38.97 | $38.97 | 662,275 |
| 2025-04-30 | $37.80 | $39.24 | $37.80 | $38.98 | $38.98 | 747,412 |
| 2025-04-29 | $37.97 | $38.44 | $37.67 | $38.07 | $38.07 | 781,968 |
| 2025-04-28 | $38.40 | $38.90 | $37.49 | $37.98 | $37.98 | 551,769 |
| 2025-04-25 | $37.45 | $38.15 | $36.92 | $38.09 | $38.09 | 573,446 |
| 2025-04-24 | $37.43 | $37.85 | $37.01 | $37.64 | $37.64 | 1,343,457 |
| 2025-04-23 | $36.90 | $37.81 | $36.15 | $37.31 | $37.31 | 965,477 |
| 2025-04-22 | $36.33 | $36.33 | $35.25 | $35.91 | $35.91 | 1,535,341 |
| 2025-04-21 | $35.12 | $37.24 | $34.64 | $35.40 | $35.40 | 1,013,059 |
| 2025-04-17 | $35.00 | $35.74 | $34.74 | $35.69 | $35.69 | 690,760 |
| 2025-04-16 | $35.06 | $35.15 | $34.23 | $34.98 | $34.98 | 746,170 |
| 2025-04-15 | $34.74 | $35.54 | $34.48 | $35.34 | $35.34 | 852,305 |
| 2025-04-14 | $34.67 | $35.10 | $33.81 | $34.92 | $34.92 | 1,204,907 |
| 2025-04-11 | $33.17 | $34.50 | $32.41 | $34.14 | $34.14 | 1,103,598 |
| 2025-04-10 | $33.22 | $33.62 | $31.36 | $33.16 | $33.16 | 1,771,285 |
| 2025-04-09 | $30.18 | $34.49 | $29.59 | $33.91 | $33.91 | 2,063,244 |
| 2025-04-08 | $32.95 | $34.15 | $30.15 | $31.06 | $31.06 | 1,303,794 |
| 2025-04-07 | $30.99 | $33.35 | $30.46 | $32.14 | $32.14 | 1,170,675 |
| 2025-04-04 | $34.32 | $34.79 | $32.07 | $32.43 | $32.43 | 879,477 |
| 2025-04-03 | $34.35 | $35.47 | $34.29 | $35.13 | $35.13 | 631,787 |
| 2025-04-02 | $33.53 | $35.42 | $33.53 | $35.37 | $35.37 | 570,899 |
| 2025-04-01 | $36.06 | $36.25 | $33.69 | $33.84 | $33.84 | 993,238 |
| 2025-03-31 | $36.91 | $36.98 | $35.53 | $36.21 | $36.21 | 958,537 |
| 2025-03-28 | $38.64 | $38.76 | $37.70 | $37.82 | $37.82 | 323,198 |
| 2025-03-27 | $38.44 | $39.21 | $37.98 | $38.89 | $38.89 | 554,417 |
| 2025-03-26 | $38.77 | $38.77 | $36.71 | $37.98 | $37.98 | 976,678 |
| 2025-03-25 | $39.19 | $39.19 | $38.12 | $38.69 | $38.69 | 1,069,998 |
| 2025-03-24 | $39.44 | $39.87 | $38.99 | $39.36 | $39.36 | 545,458 |
| 2025-03-21 | $38.53 | $39.28 | $38.18 | $39.18 | $39.18 | 934,971 |
| 2025-03-20 | $39.33 | $40.21 | $38.86 | $38.89 | $38.89 | 551,403 |
| 2025-03-19 | $38.86 | $40.15 | $38.70 | $39.68 | $39.68 | 819,005 |
| 2025-03-18 | $39.02 | $39.52 | $38.65 | $38.86 | $38.86 | 423,203 |
| 2025-03-17 | $39.11 | $40.07 | $38.48 | $39.64 | $39.64 | 455,255 |
| 2025-03-14 | $39.32 | $40.06 | $39.05 | $39.34 | $39.34 | 401,537 |
| 2025-03-13 | $40.26 | $40.54 | $39.19 | $39.25 | $39.25 | 446,546 |
| 2025-03-12 | $38.50 | $40.43 | $38.29 | $40.29 | $40.29 | 677,519 |
| 2025-03-11 | $37.53 | $38.66 | $37.26 | $38.33 | $38.33 | 840,500 |
| 2025-03-10 | $38.07 | $38.72 | $37.10 | $37.50 | $37.50 | 914,328 |
| 2025-03-07 | $40.08 | $40.25 | $38.61 | $38.62 | $38.62 | 724,701 |
| 2025-03-06 | $40.06 | $41.11 | $39.83 | $40.02 | $40.02 | 1,130,366 |
| 2025-03-05 | $41.00 | $41.37 | $39.72 | $40.87 | $40.87 | 835,428 |
| 2025-03-04 | $40.65 | $41.25 | $39.73 | $41.10 | $41.10 | 1,385,613 |
| 2025-03-03 | $42.64 | $43.22 | $40.85 | $41.26 | $41.26 | 707,952 |
| 2025-02-28 | $41.74 | $43.00 | $41.68 | $42.92 | $42.92 | 906,627 |
| 2025-02-27 | $41.74 | $43.54 | $41.68 | $41.97 | $41.97 | 652,749 |
| 2025-02-26 | $41.09 | $42.90 | $40.66 | $41.62 | $41.62 | 690,304 |
| 2025-02-25 | $41.82 | $42.00 | $39.74 | $40.80 | $40.80 | 947,383 |
| 2025-02-24 | $42.85 | $42.85 | $40.87 | $41.84 | $41.84 | 628,004 |
| 2025-02-21 | $44.40 | $45.00 | $42.54 | $42.59 | $42.59 | 616,026 |
| 2025-02-20 | $44.38 | $44.88 | $44.00 | $44.48 | $44.48 | 618,722 |
| 2025-02-19 | $43.64 | $44.98 | $43.52 | $44.29 | $44.29 | 684,999 |
| 2025-02-18 | $42.83 | $44.72 | $42.57 | $43.62 | $43.62 | 818,129 |
| 2025-02-14 | $44.52 | $46.27 | $41.73 | $42.49 | $42.49 | 1,211,521 |
| 2025-02-13 | $43.51 | $43.90 | $42.96 | $43.52 | $43.52 | 784,317 |
| 2025-02-12 | $42.87 | $43.74 | $42.52 | $43.43 | $43.43 | 635,030 |
| 2025-02-11 | $44.20 | $45.02 | $43.49 | $43.58 | $43.58 | 571,652 |
| 2025-02-10 | $45.56 | $45.67 | $44.65 | $44.78 | $44.78 | 579,641 |
| 2025-02-07 | $45.73 | $46.15 | $45.02 | $45.35 | $45.35 | 690,721 |
| 2025-02-06 | $45.38 | $46.50 | $44.68 | $45.78 | $45.78 | 761,639 |
| 2025-02-05 | $44.37 | $45.64 | $44.19 | $45.37 | $45.37 | 554,543 |
| 2025-02-04 | $43.23 | $44.53 | $43.23 | $44.18 | $44.18 | 498,153 |
| 2025-02-03 | $42.19 | $44.13 | $41.89 | $43.42 | $43.42 | 754,532 |
| 2025-01-31 | $43.62 | $43.83 | $42.75 | $43.03 | $43.03 | 466,606 |
| 2025-01-30 | $42.70 | $43.91 | $42.31 | $43.40 | $43.40 | 438,505 |
| 2025-01-29 | $42.44 | $43.08 | $42.11 | $42.47 | $42.47 | 393,281 |
| 2025-01-28 | $43.37 | $43.42 | $42.41 | $42.49 | $42.49 | 553,387 |
| 2025-01-27 | $43.84 | $44.66 | $43.12 | $43.27 | $43.27 | 736,587 |
| 2025-01-24 | $44.81 | $45.27 | $44.03 | $44.05 | $44.05 | 763,018 |
| 2025-01-23 | $43.05 | $45.48 | $42.69 | $44.85 | $44.85 | 1,513,636 |
| 2025-01-22 | $41.35 | $43.18 | $41.10 | $42.94 | $42.94 | 807,282 |
| 2025-01-21 | $40.47 | $41.33 | $40.01 | $41.28 | $41.28 | 1,081,371 |
| 2025-01-17 | $41.22 | $41.50 | $39.99 | $40.00 | $40.00 | 795,088 |
| 2025-01-16 | $40.93 | $41.66 | $40.37 | $40.85 | $40.85 | 753,545 |
| 2025-01-15 | $40.83 | $43.74 | $40.63 | $40.98 | $40.98 | 1,097,116 |
| 2025-01-14 | $43.33 | $44.52 | $39.79 | $40.02 | $40.02 | 989,736 |
| 2025-01-13 | $41.00 | $43.23 | $40.50 | $43.16 | $43.16 | 2,179,772 |
| 2025-01-10 | $43.29 | $43.72 | $41.58 | $42.07 | $42.07 | 833,991 |
| 2025-01-08 | $44.40 | $44.78 | $43.28 | $43.65 | $43.65 | 612,851 |
| 2025-01-07 | $43.11 | $46.24 | $43.04 | $44.44 | $44.44 | 1,161,816 |
| 2025-01-06 | $41.51 | $43.00 | $41.06 | $42.66 | $42.66 | 1,908,186 |
| 2025-01-03 | $41.15 | $41.95 | $41.10 | $41.50 | $41.50 | 1,482,759 |
| 2025-01-02 | $42.26 | $42.89 | $40.05 | $41.15 | $41.15 | 1,535,557 |
| 2024-12-31 | $42.56 | $42.66 | $41.26 | $42.07 | $42.07 | 733,807 |
| 2024-12-30 | $43.02 | $43.82 | $41.53 | $42.27 | $42.27 | 789,568 |
| 2024-12-27 | $43.81 | $44.07 | $42.84 | $43.42 | $43.42 | 658,368 |
| 2024-12-26 | $43.44 | $43.83 | $43.06 | $43.82 | $43.82 | 400,625 |
| 2024-12-24 | $43.96 | $44.21 | $43.24 | $43.75 | $43.75 | 277,950 |
| 2024-12-23 | $44.02 | $44.20 | $43.00 | $43.87 | $43.87 | 697,459 |
| 2024-12-20 | $43.48 | $44.45 | $42.85 | $44.22 | $44.22 | 1,733,571 |
| 2024-12-19 | $42.96 | $44.00 | $41.45 | $43.47 | $43.47 | 1,175,615 |
| 2024-12-18 | $44.80 | $45.00 | $42.33 | $42.94 | $42.94 | 1,591,035 |
| 2024-12-17 | $45.03 | $45.46 | $44.31 | $44.95 | $44.95 | 1,037,105 |
| 2024-12-16 | $45.78 | $46.75 | $45.26 | $45.40 | $45.40 | 633,523 |
| 2024-12-13 | $46.67 | $47.12 | $45.41 | $45.78 | $45.78 | 794,215 |
| 2024-12-12 | $48.61 | $49.19 | $46.10 | $46.89 | $46.89 | 745,992 |
| 2024-12-11 | $49.08 | $49.98 | $48.48 | $48.86 | $48.86 | 532,831 |
| 2024-12-10 | $49.43 | $50.00 | $48.29 | $49.09 | $49.09 | 526,755 |
| 2024-12-09 | $49.50 | $49.78 | $48.49 | $49.32 | $49.32 | 779,755 |
| 2024-12-06 | $47.39 | $49.47 | $47.27 | $49.38 | $49.38 | 815,536 |
| 2024-12-05 | $46.96 | $47.48 | $45.58 | $47.34 | $47.34 | 922,980 |
| 2024-12-04 | $46.50 | $48.22 | $46.40 | $47.11 | $47.11 | 438,043 |
| 2024-12-03 | $47.38 | $47.67 | $46.27 | $46.67 | $46.67 | 481,691 |
| 2024-12-02 | $47.69 | $48.14 | $47.34 | $47.60 | $47.60 | 532,184 |
| 2024-11-29 | $48.12 | $48.23 | $47.37 | $47.63 | $47.63 | 159,226 |
| 2024-11-27 | $47.69 | $48.24 | $46.96 | $48.13 | $48.13 | 302,449 |
| 2024-11-26 | $47.18 | $47.53 | $46.60 | $47.36 | $47.36 | 281,324 |
| 2024-11-25 | $47.59 | $48.62 | $47.00 | $47.12 | $47.12 | 609,313 |
| 2024-11-22 | $46.07 | $47.47 | $45.47 | $47.24 | $47.24 | 593,872 |
| 2024-11-21 | $46.02 | $47.14 | $45.91 | $46.02 | $46.02 | 525,621 |
| 2024-11-20 | $44.91 | $46.98 | $44.90 | $46.40 | $46.40 | 696,222 |
| 2024-11-19 | $43.90 | $45.15 | $43.38 | $45.13 | $45.13 | 1,063,718 |
| 2024-11-18 | $44.50 | $44.92 | $43.04 | $43.78 | $43.78 | 1,039,501 |
| 2024-11-15 | $47.36 | $48.11 | $44.53 | $44.75 | $44.75 | 818,886 |
| 2024-11-14 | $48.41 | $48.60 | $47.59 | $47.64 | $47.64 | 586,327 |
| 2024-11-13 | $48.27 | $49.37 | $47.76 | $48.71 | $48.71 | 1,091,270 |
| 2024-11-12 | $50.28 | $50.48 | $47.73 | $47.84 | $47.84 | 856,956 |
| 2024-11-11 | $50.98 | $53.04 | $50.68 | $50.73 | $50.73 | 1,060,633 |
| 2024-11-08 | $50.80 | $51.45 | $49.96 | $50.36 | $50.36 | 1,246,799 |
| 2024-11-07 | $50.53 | $51.32 | $49.60 | $50.43 | $50.43 | 706,142 |
| 2024-11-06 | $52.56 | $53.47 | $49.27 | $50.52 | $50.52 | 1,611,806 |
| 2024-11-05 | $50.09 | $52.19 | $49.89 | $52.18 | $52.18 | 1,749,731 |
| 2024-11-04 | $50.58 | $51.75 | $49.84 | $51.06 | $51.06 | 2,294,975 |
| 2024-11-01 | $51.14 | $51.84 | $50.83 | $50.99 | $50.99 | 680,606 |
| 2024-10-31 | $51.50 | $52.09 | $50.76 | $50.99 | $50.99 | 833,821 |
| 2024-10-30 | $52.30 | $53.20 | $51.50 | $51.84 | $51.84 | 721,993 |
| 2024-10-29 | $53.33 | $53.48 | $52.38 | $52.80 | $52.80 | 632,745 |
| 2024-10-28 | $54.36 | $55.06 | $52.65 | $53.07 | $53.07 | 922,887 |
| 2024-10-25 | $54.67 | $55.40 | $53.78 | $53.82 | $53.82 | 427,150 |
| 2024-10-24 | $54.51 | $55.23 | $54.19 | $54.82 | $54.82 | 446,818 |
| 2024-10-23 | $54.80 | $56.38 | $54.51 | $54.69 | $54.69 | 518,139 |
| 2024-10-22 | $54.04 | $55.18 | $53.77 | $54.79 | $54.79 | 374,760 |
| 2024-10-21 | $56.16 | $56.20 | $54.28 | $54.46 | $54.46 | 419,882 |
| 2024-10-18 | $56.81 | $57.09 | $56.19 | $56.26 | $56.26 | 310,163 |
| 2024-10-17 | $57.70 | $57.97 | $56.02 | $56.77 | $56.77 | 497,778 |
| 2024-10-16 | $57.55 | $58.00 | $56.69 | $57.70 | $57.70 | 658,786 |
| 2024-10-15 | $56.33 | $57.34 | $55.72 | $57.12 | $57.12 | 581,461 |
| 2024-10-14 | $54.72 | $56.74 | $54.68 | $56.19 | $56.19 | 557,042 |
| 2024-10-11 | $53.87 | $55.11 | $53.52 | $55.10 | $55.10 | 810,474 |
| 2024-10-10 | $52.76 | $54.33 | $52.76 | $53.87 | $53.87 | 561,800 |
| 2024-10-09 | $53.20 | $53.53 | $52.21 | $53.38 | $53.38 | 530,506 |
| 2024-10-08 | $53.01 | $54.41 | $52.51 | $53.30 | $53.30 | 540,797 |
| 2024-10-07 | $53.83 | $54.25 | $51.72 | $52.43 | $52.43 | 661,979 |
| 2024-10-04 | $53.67 | $54.50 | $53.21 | $53.79 | $53.79 | 778,970 |
| 2024-10-03 | $55.22 | $55.54 | $53.62 | $53.66 | $53.66 | 1,458,144 |
| 2024-10-02 | $56.38 | $56.44 | $55.04 | $55.55 | $55.55 | 684,589 |
| 2024-10-01 | $55.58 | $56.83 | $55.13 | $56.51 | $56.51 | 507,569 |
| 2024-09-30 | $54.22 | $56.22 | $53.75 | $55.55 | $55.55 | 547,361 |
| 2024-09-27 | $55.44 | $55.44 | $54.29 | $54.43 | $54.43 | 584,185 |
| 2024-09-26 | $56.99 | $57.13 | $55.13 | $55.22 | $55.22 | 431,838 |
| 2024-09-25 | $57.60 | $57.78 | $56.74 | $56.76 | $56.76 | 348,807 |
| 2024-09-24 | $57.52 | $58.14 | $56.38 | $57.48 | $57.48 | 565,848 |
| 2024-09-23 | $59.17 | $59.50 | $57.42 | $57.56 | $57.56 | 612,547 |
| 2024-09-20 | $58.78 | $59.09 | $57.91 | $58.75 | $58.75 | 841,073 |
| 2024-09-19 | $58.54 | $59.90 | $58.21 | $58.78 | $58.78 | 558,391 |
| 2024-09-18 | $58.72 | $58.96 | $57.44 | $57.70 | $57.70 | 495,344 |
| 2024-09-17 | $59.32 | $59.56 | $57.83 | $58.49 | $58.49 | 810,885 |
| 2024-09-16 | $59.37 | $60.37 | $58.36 | $59.36 | $59.36 | 905,980 |
| 2024-09-13 | $58.00 | $59.76 | $58.00 | $58.74 | $58.74 | 527,832 |
| 2024-09-12 | $56.18 | $57.98 | $56.14 | $57.83 | $57.83 | 553,507 |
| 2024-09-11 | $55.53 | $56.54 | $54.94 | $56.33 | $56.33 | 525,312 |
| 2024-09-10 | $55.94 | $56.53 | $55.27 | $55.72 | $55.72 | 497,269 |
| 2024-09-09 | $55.74 | $56.24 | $55.18 | $55.80 | $55.80 | 449,333 |
| 2024-09-06 | $56.54 | $56.89 | $54.69 | $55.24 | $55.24 | 648,086 |
| 2024-09-05 | $56.40 | $57.26 | $55.64 | $56.45 | $56.45 | 680,043 |
| 2024-09-04 | $55.47 | $56.62 | $54.95 | $56.12 | $56.12 | 682,995 |
| 2024-09-03 | $56.19 | $57.64 | $54.93 | $55.71 | $55.71 | 694,414 |
| 2024-08-30 | $57.39 | $57.56 | $55.99 | $56.78 | $56.78 | 754,442 |
| 2024-08-29 | $57.99 | $58.73 | $56.65 | $56.96 | $56.96 | 517,020 |
| 2024-08-28 | $57.33 | $58.46 | $56.97 | $57.79 | $57.79 | 597,557 |
| 2024-08-27 | $56.65 | $57.74 | $56.47 | $57.62 | $57.62 | 556,442 |
| 2024-08-26 | $56.90 | $58.26 | $56.75 | $57.05 | $57.05 | 438,257 |
| 2024-08-23 | $56.62 | $57.54 | $56.00 | $56.75 | $56.75 | 533,273 |
| 2024-08-22 | $57.05 | $58.12 | $56.01 | $56.36 | $56.36 | 997,728 |
| 2024-08-21 | $53.18 | $57.09 | $53.18 | $57.05 | $57.05 | 988,594 |
| 2024-08-20 | $53.44 | $53.69 | $52.63 | $53.01 | $53.01 | 1,022,335 |
| 2024-08-19 | $53.05 | $54.11 | $53.05 | $53.78 | $53.78 | 688,517 |
| 2024-08-16 | $51.67 | $53.24 | $51.20 | $53.05 | $53.05 | 528,523 |
| 2024-08-15 | $52.51 | $52.60 | $51.42 | $51.73 | $51.73 | 688,494 |
| 2024-08-14 | $51.83 | $51.96 | $51.10 | $51.76 | $51.76 | 432,206 |
| 2024-08-13 | $50.67 | $52.04 | $50.63 | $51.80 | $51.80 | 606,947 |
| 2024-08-12 | $50.10 | $51.43 | $49.20 | $50.90 | $50.90 | 607,045 |
| 2024-08-09 | $50.11 | $50.68 | $49.35 | $50.03 | $50.03 | 516,627 |
| 2024-08-08 | $49.67 | $50.63 | $48.19 | $50.29 | $50.29 | 610,547 |
| 2024-08-07 | $50.15 | $50.72 | $48.50 | $48.94 | $48.94 | 789,556 |
| 2024-08-06 | $49.14 | $50.91 | $48.84 | $49.77 | $49.77 | 727,600 |
| 2024-08-05 | $46.96 | $49.86 | $45.70 | $49.08 | $49.08 | 1,554,692 |
| 2024-08-02 | $47.20 | $50.75 | $44.23 | $50.47 | $50.47 | 2,696,535 |
| 2024-08-01 | $45.00 | $45.28 | $43.83 | $44.15 | $44.15 | 838,021 |
| 2024-07-31 | $44.89 | $46.67 | $44.20 | $45.02 | $45.02 | 746,998 |
| 2024-07-30 | $45.36 | $45.77 | $44.22 | $44.71 | $44.71 | 504,347 |
| 2024-07-29 | $45.10 | $45.74 | $44.43 | $45.24 | $45.24 | 818,501 |
| 2024-07-26 | $45.56 | $45.91 | $44.41 | $44.86 | $44.86 | 604,658 |
| 2024-07-25 | $45.29 | $46.77 | $44.92 | $45.06 | $45.06 | 738,000 |
| 2024-07-24 | $44.89 | $46.04 | $44.55 | $45.11 | $45.11 | 391,351 |
| 2024-07-23 | $44.47 | $46.06 | $44.08 | $45.18 | $45.18 | 631,943 |
| 2024-07-22 | $42.95 | $44.53 | $42.52 | $44.46 | $44.46 | 731,716 |
| 2024-07-19 | $42.91 | $43.48 | $42.09 | $42.55 | $42.55 | 606,784 |
| 2024-07-18 | $43.82 | $44.60 | $41.99 | $42.78 | $42.78 | 634,039 |
| 2024-07-17 | $44.91 | $44.98 | $43.08 | $43.89 | $43.89 | 610,953 |
| 2024-07-16 | $44.97 | $46.20 | $44.83 | $45.27 | $45.27 | 828,036 |
| 2024-07-15 | $45.24 | $45.59 | $43.96 | $44.46 | $44.46 | 480,980 |
| 2024-07-12 | $44.53 | $45.47 | $43.56 | $45.14 | $45.14 | 1,327,477 |
| 2024-07-11 | $43.31 | $44.27 | $42.62 | $43.89 | $43.89 | 819,169 |
| 2024-07-10 | $42.36 | $42.77 | $41.89 | $42.46 | $42.46 | 558,422 |
| 2024-07-09 | $41.39 | $42.45 | $41.02 | $42.25 | $42.25 | 540,977 |
| 2024-07-08 | $41.11 | $41.71 | $40.37 | $41.49 | $41.49 | 875,563 |
| 2024-07-05 | $40.13 | $41.01 | $39.65 | $40.88 | $40.88 | 597,650 |
| 2024-07-03 | $40.82 | $40.82 | $40.00 | $40.21 | $40.21 | 638,255 |
| 2024-07-02 | $40.98 | $41.08 | $39.85 | $40.96 | $40.96 | 850,212 |
| 2024-07-01 | $40.95 | $41.79 | $40.03 | $41.12 | $41.12 | 1,014,357 |
| 2024-06-28 | $41.54 | $41.78 | $40.73 | $41.10 | $41.10 | 1,581,636 |
| 2024-06-27 | $40.58 | $41.82 | $40.02 | $41.42 | $41.42 | 1,609,743 |
| 2024-06-26 | $39.88 | $40.81 | $39.65 | $40.53 | $40.53 | 1,415,422 |
| 2024-06-25 | $39.36 | $40.50 | $38.92 | $39.85 | $39.85 | 769,907 |
| 2024-06-24 | $39.71 | $40.30 | $39.13 | $39.42 | $39.42 | 849,254 |
| 2024-06-21 | $38.36 | $39.64 | $38.24 | $39.60 | $39.60 | 1,390,348 |
| 2024-06-20 | $37.27 | $38.66 | $37.27 | $38.02 | $38.02 | 966,449 |
| 2024-06-18 | $39.69 | $39.69 | $37.02 | $37.42 | $37.42 | 1,194,320 |
| 2024-06-17 | $39.29 | $40.00 | $38.51 | $39.80 | $39.80 | 1,225,714 |
| 2024-06-14 | $40.93 | $41.00 | $38.16 | $39.05 | $39.05 | 4,107,672 |
| 2024-06-13 | $42.94 | $44.45 | $42.27 | $43.12 | $43.12 | 1,246,733 |
| 2024-06-12 | $42.60 | $45.59 | $41.86 | $44.64 | $44.64 | 1,517,932 |
| 2024-06-11 | $41.47 | $41.97 | $40.55 | $41.40 | $41.40 | 481,737 |
| 2024-06-10 | $41.10 | $42.00 | $40.75 | $41.97 | $41.97 | 486,183 |
| 2024-06-07 | $41.24 | $41.76 | $40.98 | $41.40 | $41.40 | 373,401 |
| 2024-06-06 | $43.78 | $44.00 | $41.41 | $41.77 | $41.77 | 935,376 |
| 2024-06-05 | $41.34 | $42.01 | $40.60 | $41.45 | $41.45 | 621,988 |
| 2024-06-04 | $41.06 | $41.90 | $40.08 | $40.92 | $40.92 | 645,976 |
| 2024-06-03 | $40.58 | $41.48 | $39.46 | $41.13 | $41.13 | 889,598 |
| 2024-05-31 | $39.47 | $40.74 | $39.14 | $40.14 | $40.14 | 1,518,406 |
| 2024-05-30 | $38.37 | $38.92 | $37.82 | $38.65 | $38.65 | 666,156 |
| 2024-05-29 | $38.80 | $39.27 | $38.02 | $38.14 | $38.14 | 532,826 |
| 2024-05-28 | $40.39 | $40.59 | $38.69 | $39.34 | $39.34 | 818,934 |
| 2024-05-24 | $39.98 | $40.89 | $39.40 | $40.34 | $40.34 | 407,482 |
| 2024-05-23 | $41.29 | $41.51 | $39.42 | $39.90 | $39.90 | 578,644 |
| 2024-05-22 | $40.46 | $41.32 | $40.46 | $41.08 | $41.08 | 505,027 |
| 2024-05-21 | $41.39 | $41.60 | $39.95 | $40.58 | $40.58 | 600,979 |
| 2024-05-20 | $41.90 | $41.92 | $40.94 | $41.53 | $41.53 | 732,216 |
| 2024-05-17 | $42.70 | $43.08 | $41.76 | $41.87 | $41.87 | 802,954 |
| 2024-05-16 | $41.33 | $43.00 | $41.15 | $42.61 | $42.61 | 1,194,745 |
| 2024-05-15 | $41.50 | $41.78 | $41.04 | $41.12 | $41.12 | 674,823 |
| 2024-05-14 | $41.58 | $41.77 | $40.59 | $40.97 | $40.97 | 564,473 |
| 2024-05-13 | $40.99 | $41.97 | $40.59 | $40.96 | $40.96 | 440,612 |
| 2024-05-10 | $41.54 | $41.56 | $40.26 | $40.90 | $40.90 | 549,642 |
| 2024-05-09 | $41.83 | $42.08 | $41.06 | $41.22 | $41.22 | 407,732 |
| 2024-05-08 | $41.52 | $42.09 | $41.00 | $41.56 | $41.56 | 764,567 |
| 2024-05-07 | $43.21 | $43.32 | $41.48 | $41.96 | $41.96 | 837,511 |
| 2024-05-06 | $42.77 | $43.12 | $41.81 | $43.01 | $43.01 | 1,099,857 |
| 2024-05-03 | $44.88 | $46.01 | $42.68 | $42.75 | $42.75 | 1,143,019 |
| 2024-05-02 | $43.66 | $44.02 | $42.39 | $43.20 | $43.20 | 805,187 |
| 2024-05-01 | $42.61 | $44.12 | $42.25 | $43.30 | $43.30 | 1,610,452 |
| 2024-04-30 | $43.58 | $44.32 | $42.51 | $42.54 | $42.54 | 714,710 |
| 2024-04-29 | $44.52 | $45.36 | $43.92 | $44.02 | $44.02 | 625,791 |
| 2024-04-26 | $44.16 | $44.58 | $43.71 | $44.24 | $44.24 | 450,422 |
| 2024-04-25 | $43.41 | $44.00 | $42.73 | $43.85 | $43.85 | 470,806 |
| 2024-04-24 | $45.52 | $45.55 | $43.61 | $44.28 | $44.28 | 670,632 |
| 2024-04-23 | $43.74 | $45.58 | $43.13 | $45.11 | $45.11 | 836,696 |
| 2024-04-22 | $43.23 | $44.44 | $42.40 | $43.69 | $43.69 | 592,387 |
| 2024-04-19 | $43.26 | $43.92 | $41.07 | $42.37 | $42.37 | 676,054 |
| 2024-04-18 | $44.10 | $44.80 | $43.32 | $43.38 | $43.38 | 768,249 |
| 2024-04-17 | $42.26 | $44.63 | $42.25 | $44.11 | $44.11 | 908,192 |
| 2024-04-16 | $42.85 | $44.20 | $42.21 | $42.31 | $42.31 | 886,829 |
| 2024-04-15 | $44.54 | $44.54 | $42.01 | $42.87 | $42.87 | 1,727,295 |
| 2024-04-12 | $50.15 | $50.71 | $46.81 | $47.00 | $47.00 | 786,724 |
| 2024-04-11 | $52.00 | $52.56 | $50.35 | $50.70 | $50.70 | 635,261 |
| 2024-04-10 | $49.67 | $51.68 | $49.41 | $51.61 | $51.61 | 560,056 |
| 2024-04-09 | $50.36 | $51.24 | $50.24 | $50.56 | $50.56 | 530,495 |
| 2024-04-08 | $50.39 | $51.20 | $49.21 | $50.23 | $50.23 | 488,301 |
| 2024-04-05 | $46.59 | $50.84 | $45.83 | $50.24 | $50.24 | 980,984 |
| 2024-04-04 | $47.55 | $49.50 | $47.04 | $47.08 | $47.08 | 554,437 |
| 2024-04-03 | $46.48 | $47.50 | $45.71 | $47.08 | $47.08 | 620,664 |
| 2024-04-02 | $46.03 | $46.70 | $45.24 | $46.59 | $46.59 | 815,146 |
| 2024-04-01 | $46.74 | $47.04 | $45.72 | $46.97 | $46.97 | 578,319 |
| 2024-03-28 | $46.91 | $47.12 | $46.28 | $46.69 | $46.69 | 543,698 |
| 2024-03-27 | $45.97 | $47.16 | $45.55 | $46.82 | $46.82 | 551,352 |
| 2024-03-26 | $45.97 | $46.24 | $45.01 | $45.46 | $45.46 | 362,335 |
| 2024-03-25 | $45.87 | $46.31 | $45.02 | $45.42 | $45.42 | 442,715 |
| 2024-03-22 | $46.81 | $47.05 | $45.56 | $45.85 | $45.85 | 403,665 |
| 2024-03-21 | $47.34 | $47.94 | $46.63 | $46.65 | $46.65 | 473,570 |
| 2024-03-20 | $46.94 | $47.26 | $46.35 | $47.01 | $47.01 | 516,842 |
| 2024-03-19 | $46.11 | $47.38 | $46.11 | $47.00 | $47.00 | 892,358 |
| 2024-03-18 | $47.94 | $47.94 | $46.53 | $46.59 | $46.59 | 739,242 |
| 2024-03-15 | $46.61 | $47.63 | $46.22 | $47.37 | $47.37 | 1,792,072 |
| 2024-03-14 | $47.85 | $48.18 | $46.47 | $46.65 | $46.65 | 1,046,084 |
| 2024-03-13 | $47.82 | $49.27 | $47.60 | $48.55 | $48.55 | 847,957 |
| 2024-03-12 | $48.26 | $48.76 | $47.32 | $47.66 | $47.66 | 549,005 |
| 2024-03-11 | $50.66 | $50.95 | $48.40 | $48.51 | $48.51 | 639,243 |
| 2024-03-08 | $51.42 | $51.74 | $50.16 | $50.53 | $50.53 | 501,019 |
| 2024-03-07 | $51.65 | $52.09 | $50.49 | $50.85 | $50.85 | 554,595 |
| 2024-03-06 | $51.42 | $51.77 | $50.88 | $51.26 | $51.26 | 435,079 |
| 2024-03-05 | $52.62 | $53.25 | $50.14 | $51.47 | $51.47 | 790,576 |
| 2024-03-04 | $53.76 | $53.77 | $52.01 | $53.31 | $53.31 | 692,941 |
| 2024-03-01 | $52.23 | $54.56 | $52.03 | $53.69 | $53.69 | 743,828 |
| 2024-02-29 | $53.68 | $54.39 | $51.68 | $51.72 | $51.72 | 1,347,322 |
| 2024-02-28 | $53.66 | $54.48 | $52.58 | $52.75 | $52.75 | 924,222 |
| 2024-02-27 | $50.97 | $53.90 | $50.70 | $53.66 | $53.66 | 910,705 |
| 2024-02-26 | $49.43 | $50.71 | $49.09 | $50.25 | $50.25 | 553,606 |
| 2024-02-23 | $48.78 | $50.22 | $48.75 | $49.48 | $49.48 | 454,394 |
| 2024-02-22 | $48.00 | $49.36 | $47.49 | $48.88 | $48.88 | 395,387 |
| 2024-02-21 | $47.96 | $48.53 | $47.67 | $48.18 | $48.18 | 456,589 |
| 2024-02-20 | $48.47 | $49.73 | $47.29 | $47.87 | $47.87 | 706,673 |
| 2024-02-16 | $47.00 | $49.57 | $46.58 | $48.92 | $48.92 | 1,081,987 |
| 2024-02-15 | $46.32 | $47.11 | $45.81 | $46.26 | $46.26 | 843,466 |
| 2024-02-14 | $44.64 | $45.93 | $44.40 | $45.66 | $45.66 | 583,579 |
| 2024-02-13 | $45.39 | $45.39 | $43.69 | $43.98 | $43.98 | 584,218 |
| 2024-02-12 | $46.90 | $47.82 | $46.46 | $46.74 | $46.74 | 646,848 |
| 2024-02-09 | $45.22 | $47.13 | $45.17 | $46.73 | $46.73 | 431,974 |
| 2024-02-08 | $44.82 | $45.66 | $44.79 | $45.45 | $45.45 | 652,729 |
| 2024-02-07 | $45.87 | $45.91 | $44.59 | $44.71 | $44.71 | 496,896 |
| 2024-02-06 | $45.06 | $45.96 | $44.44 | $45.89 | $45.89 | 733,372 |
| 2024-02-05 | $42.62 | $44.98 | $42.24 | $44.76 | $44.76 | 710,096 |
| 2024-02-02 | $43.79 | $43.79 | $42.62 | $43.02 | $43.02 | 621,299 |
| 2024-02-01 | $44.49 | $44.71 | $43.65 | $44.10 | $44.10 | 693,591 |
| 2024-01-31 | $44.88 | $45.61 | $43.68 | $44.11 | $44.11 | 561,131 |
| 2024-01-30 | $46.21 | $46.21 | $44.44 | $44.88 | $44.88 | 561,870 |
| 2024-01-29 | $45.14 | $46.48 | $44.33 | $45.99 | $45.99 | 718,566 |
| 2024-01-26 | $45.50 | $45.96 | $44.81 | $44.97 | $44.97 | 551,614 |
| 2024-01-25 | $44.14 | $45.32 | $43.84 | $45.25 | $45.25 | 689,150 |
| 2024-01-24 | $44.96 | $44.96 | $43.49 | $43.61 | $43.61 | 559,571 |
| 2024-01-23 | $45.38 | $45.67 | $43.52 | $44.48 | $44.48 | 444,137 |
| 2024-01-22 | $44.58 | $45.91 | $43.72 | $44.63 | $44.63 | 714,359 |
| 2024-01-19 | $43.36 | $44.75 | $42.67 | $44.60 | $44.60 | 3,197,873 |
| 2024-01-18 | $43.64 | $43.72 | $41.87 | $43.16 | $43.16 | 826,508 |
| 2024-01-17 | $43.73 | $43.73 | $42.76 | $43.44 | $43.44 | 904,261 |
| 2024-01-16 | $44.92 | $45.73 | $43.54 | $44.00 | $44.00 | 1,069,356 |
| 2024-01-12 | $46.40 | $47.08 | $45.31 | $45.70 | $45.70 | 921,041 |
| 2024-01-11 | $46.65 | $47.05 | $45.70 | $46.15 | $46.15 | 813,497 |
| 2024-01-10 | $48.45 | $49.23 | $46.77 | $47.16 | $47.16 | 740,709 |
| 2024-01-09 | $49.18 | $49.37 | $47.70 | $48.35 | $48.35 | 627,149 |
| 2024-01-08 | $47.59 | $49.79 | $46.33 | $49.78 | $49.78 | 1,203,789 |
| 2024-01-05 | $46.51 | $47.85 | $45.57 | $47.60 | $47.60 | 753,840 |
| 2024-01-04 | $48.35 | $49.11 | $46.66 | $47.09 | $47.09 | 1,224,400 |
| 2024-01-03 | $47.69 | $48.70 | $47.08 | $47.95 | $47.95 | 1,232,944 |
| 2024-01-02 | $47.34 | $49.00 | $47.34 | $48.17 | $48.17 | 787,329 |
| 2023-12-29 | $48.25 | $48.38 | $47.51 | $47.82 | $47.82 | 573,413 |
| 2023-12-28 | $49.00 | $49.93 | $47.72 | $48.27 | $48.27 | 901,173 |
| 2023-12-27 | $47.75 | $49.25 | $47.20 | $49.19 | $49.19 | 711,309 |
| 2023-12-26 | $48.30 | $48.52 | $47.50 | $47.62 | $47.62 | 488,013 |
| 2023-12-22 | $45.63 | $47.57 | $45.63 | $47.50 | $47.50 | 524,969 |
| 2023-12-21 | $45.96 | $47.00 | $44.80 | $45.54 | $45.54 | 584,601 |
| 2023-12-20 | $47.94 | $47.94 | $45.29 | $45.39 | $45.39 | 780,601 |
| 2023-12-19 | $45.74 | $48.45 | $45.64 | $48.21 | $48.21 | 694,250 |
| 2023-12-18 | $45.94 | $46.68 | $44.73 | $45.66 | $45.66 | 686,826 |
| 2023-12-15 | $46.00 | $47.39 | $45.35 | $45.97 | $45.97 | 2,259,402 |
| 2023-12-14 | $45.57 | $46.12 | $44.73 | $45.91 | $45.91 | 1,061,121 |
| 2023-12-13 | $43.44 | $45.16 | $43.28 | $44.75 | $44.75 | 1,009,474 |
| 2023-12-12 | $40.52 | $44.19 | $39.75 | $43.43 | $43.43 | 661,913 |
| 2023-12-11 | $40.69 | $41.05 | $39.42 | $40.62 | $40.62 | 953,248 |
| 2023-12-08 | $42.39 | $42.42 | $40.34 | $40.46 | $40.46 | 604,216 |
| 2023-12-07 | $41.22 | $42.07 | $40.60 | $41.42 | $41.42 | 571,131 |
| 2023-12-06 | $42.24 | $42.24 | $40.92 | $41.11 | $41.11 | 468,649 |
| 2023-12-05 | $40.87 | $42.88 | $40.29 | $42.01 | $42.01 | 755,946 |
| 2023-12-04 | $39.43 | $41.28 | $39.43 | $41.22 | $41.22 | 622,811 |
| 2023-12-01 | $38.80 | $40.17 | $38.70 | $40.16 | $40.16 | 909,881 |
| 2023-11-30 | $39.59 | $40.25 | $38.02 | $38.85 | $38.85 | 1,309,470 |
| 2023-11-29 | $38.51 | $39.90 | $38.51 | $39.11 | $39.11 | 583,015 |
| 2023-11-28 | $38.39 | $38.49 | $37.21 | $38.46 | $38.46 | 826,357 |
| 2023-11-27 | $39.00 | $39.00 | $37.96 | $38.61 | $38.61 | 698,711 |
| 2023-11-24 | $38.35 | $39.43 | $38.28 | $39.14 | $39.14 | 283,255 |
| 2023-11-22 | $39.22 | $39.75 | $37.85 | $38.21 | $38.21 | 562,792 |
| 2023-11-21 | $39.10 | $40.00 | $38.39 | $38.84 | $38.84 | 564,154 |
| 2023-11-20 | $40.11 | $40.40 | $38.30 | $39.35 | $39.35 | 603,654 |
| 2023-11-17 | $39.46 | $40.55 | $38.89 | $39.97 | $39.97 | 589,551 |
| 2023-11-16 | $38.90 | $39.29 | $38.13 | $38.95 | $38.95 | 771,946 |
| 2023-11-15 | $38.33 | $39.63 | $38.15 | $39.08 | $39.08 | 664,888 |
| 2023-11-14 | $36.79 | $38.34 | $36.51 | $38.30 | $38.30 | 777,959 |
| 2023-11-13 | $34.49 | $35.75 | $34.06 | $35.31 | $35.31 | 836,194 |
| 2023-11-10 | $35.01 | $35.53 | $34.25 | $34.89 | $34.89 | 431,712 |
| 2023-11-09 | $36.68 | $36.68 | $34.47 | $34.95 | $34.95 | 522,406 |
| 2023-11-08 | $38.05 | $38.74 | $35.58 | $36.27 | $36.27 | 1,747,197 |
| 2023-11-07 | $37.77 | $38.45 | $37.02 | $38.08 | $38.08 | 776,255 |
| 2023-11-06 | $38.79 | $39.53 | $37.58 | $37.79 | $37.79 | 694,876 |
| 2023-11-03 | $36.79 | $39.99 | $36.79 | $38.83 | $38.83 | 1,245,802 |
| 2023-11-02 | $36.69 | $37.44 | $36.28 | $36.60 | $36.60 | 991,464 |
| 2023-11-01 | $35.40 | $36.12 | $34.91 | $36.04 | $36.04 | 791,076 |
| 2023-10-31 | $32.86 | $35.50 | $32.83 | $35.40 | $35.40 | 1,040,808 |
| 2023-10-30 | $32.77 | $33.82 | $32.77 | $33.08 | $33.08 | 713,881 |
| 2023-10-27 | $34.74 | $34.74 | $32.55 | $32.81 | $32.81 | 1,186,116 |
| 2023-10-26 | $32.94 | $34.76 | $32.78 | $34.51 | $34.51 | 1,301,265 |
| 2023-10-25 | $32.00 | $33.45 | $31.62 | $32.83 | $32.83 | 1,348,061 |
| 2023-10-24 | $31.74 | $32.92 | $31.52 | $32.18 | $32.18 | 1,135,948 |
| 2023-10-23 | $32.74 | $33.26 | $31.82 | $32.00 | $32.00 | 918,808 |
| 2023-10-20 | $33.00 | $34.23 | $32.45 | $33.12 | $33.12 | 2,054,194 |
| 2023-10-19 | $32.94 | $34.74 | $32.29 | $33.45 | $33.45 | 4,052,710 |
| 2023-10-18 | $34.91 | $34.91 | $31.62 | $31.73 | $31.73 | 2,630,691 |
| 2023-10-17 | $37.25 | $38.92 | $36.79 | $36.83 | $36.83 | 1,357,809 |
| 2023-10-16 | $34.30 | $39.44 | $33.67 | $37.02 | $37.02 | 3,223,181 |
| 2023-10-13 | $32.29 | $33.62 | $32.01 | $33.57 | $33.57 | 765,600 |
| 2023-10-12 | $36.14 | $36.14 | $32.36 | $32.64 | $32.64 | 875,738 |
| 2023-10-11 | $36.67 | $37.07 | $35.69 | $36.26 | $36.26 | 407,744 |
| 2023-10-10 | $35.69 | $36.84 | $35.59 | $36.60 | $36.60 | 841,185 |
| 2023-10-09 | $34.89 | $35.69 | $34.41 | $35.68 | $35.68 | 1,161,051 |
| 2023-10-06 | $34.50 | $35.82 | $34.50 | $35.23 | $35.23 | 1,033,516 |
| 2023-10-05 | $34.07 | $35.59 | $33.58 | $34.97 | $34.97 | 1,543,571 |
| 2023-10-04 | $35.47 | $35.47 | $33.84 | $34.24 | $34.24 | 776,829 |
| 2023-10-03 | $34.57 | $35.75 | $34.38 | $35.46 | $35.46 | 633,792 |
| 2023-10-02 | $35.68 | $35.77 | $34.18 | $34.80 | $34.80 | 901,726 |
| 2023-09-29 | $35.36 | $36.08 | $35.27 | $35.65 | $35.65 | 453,634 |
| 2023-09-28 | $37.00 | $37.09 | $34.81 | $35.17 | $35.17 | 592,651 |
| 2023-09-27 | $37.71 | $38.08 | $36.59 | $36.91 | $36.91 | 640,979 |
| 2023-09-26 | $36.84 | $38.41 | $36.73 | $37.41 | $37.41 | 874,945 |
| 2023-09-25 | $36.17 | $37.27 | $35.57 | $36.67 | $36.67 | 713,493 |
| 2023-09-22 | $36.74 | $36.74 | $35.57 | $36.43 | $36.43 | 682,699 |
| 2023-09-21 | $35.83 | $37.01 | $35.25 | $36.61 | $36.61 | 952,944 |
| 2023-09-20 | $36.36 | $36.54 | $35.53 | $36.18 | $36.18 | 764,700 |
| 2023-09-19 | $36.14 | $36.81 | $35.95 | $36.39 | $36.39 | 630,344 |
| 2023-09-18 | $37.55 | $37.73 | $36.02 | $36.31 | $36.31 | 687,954 |
| 2023-09-15 | $39.20 | $39.34 | $37.50 | $37.68 | $37.68 | 948,401 |
| 2023-09-14 | $41.01 | $41.24 | $39.21 | $39.26 | $39.26 | 605,443 |
| 2023-09-13 | $41.40 | $41.98 | $40.46 | $40.96 | $40.96 | 486,487 |
| 2023-09-12 | $40.64 | $41.74 | $40.27 | $41.41 | $41.41 | 812,489 |
| 2023-09-11 | $41.23 | $41.72 | $40.04 | $40.74 | $40.74 | 899,303 |
| 2023-09-08 | $41.75 | $41.99 | $40.70 | $41.15 | $41.15 | 806,600 |
| 2023-09-07 | $38.34 | $41.74 | $38.34 | $41.14 | $41.14 | 1,296,853 |
| 2023-09-06 | $38.23 | $38.94 | $38.01 | $38.79 | $38.79 | 436,835 |
| 2023-09-05 | $37.78 | $38.57 | $37.78 | $38.03 | $38.03 | 413,902 |
| 2023-09-01 | $37.04 | $38.06 | $37.04 | $37.78 | $37.78 | 326,644 |
| 2023-08-31 | $36.56 | $37.69 | $36.00 | $36.79 | $36.79 | 551,956 |
| 2023-08-30 | $36.26 | $36.96 | $36.15 | $36.56 | $36.56 | 483,994 |
| 2023-08-29 | $36.51 | $37.31 | $36.32 | $36.57 | $36.57 | 475,515 |
| 2023-08-28 | $38.01 | $38.83 | $36.25 | $36.68 | $36.68 | 477,730 |
| 2023-08-25 | $36.97 | $38.57 | $36.97 | $37.91 | $37.91 | 438,549 |
| 2023-08-24 | $36.71 | $37.23 | $35.93 | $36.97 | $36.97 | 569,521 |
| 2023-08-23 | $36.06 | $36.81 | $36.06 | $36.60 | $36.60 | 394,531 |
| 2023-08-22 | $36.99 | $37.36 | $35.98 | $36.08 | $36.08 | 399,310 |
| 2023-08-21 | $34.81 | $37.23 | $34.81 | $36.97 | $36.97 | 911,785 |
| 2023-08-18 | $34.88 | $35.54 | $34.33 | $35.09 | $35.09 | 576,122 |
| 2023-08-17 | $37.11 | $37.15 | $34.88 | $34.92 | $34.92 | 493,422 |
| 2023-08-16 | $38.39 | $38.65 | $36.89 | $37.12 | $37.12 | 486,399 |
| 2023-08-15 | $37.94 | $38.41 | $37.31 | $38.39 | $38.39 | 389,750 |
| 2023-08-14 | $36.12 | $37.92 | $35.80 | $37.90 | $37.90 | 487,973 |
| 2023-08-11 | $36.48 | $36.68 | $36.02 | $36.32 | $36.32 | 447,314 |
| 2023-08-10 | $36.86 | $37.37 | $36.36 | $36.52 | $36.52 | 489,986 |
| 2023-08-09 | $35.28 | $36.92 | $35.27 | $36.83 | $36.83 | 750,086 |
| 2023-08-08 | $35.96 | $36.86 | $35.06 | $35.19 | $35.19 | 741,003 |
| 2023-08-07 | $37.43 | $38.55 | $35.94 | $36.14 | $36.14 | 862,978 |
| 2023-08-04 | $41.09 | $41.33 | $37.50 | $37.67 | $37.67 | 1,638,506 |
| 2023-08-03 | $42.35 | $42.71 | $41.28 | $41.30 | $41.30 | 517,254 |
| 2023-08-02 | $42.59 | $42.69 | $41.70 | $42.35 | $42.35 | 447,346 |
| 2023-08-01 | $42.93 | $43.27 | $42.43 | $42.92 | $42.92 | 308,743 |
| 2023-07-31 | $43.46 | $44.30 | $42.92 | $43.12 | $43.12 | 373,278 |
| 2023-07-28 | $42.37 | $43.66 | $41.44 | $43.11 | $43.11 | 386,806 |
| 2023-07-27 | $42.34 | $42.49 | $41.42 | $41.99 | $41.99 | 309,608 |
| 2023-07-26 | $41.44 | $42.28 | $41.05 | $42.14 | $42.14 | 520,101 |
| 2023-07-25 | $41.96 | $42.22 | $41.35 | $41.57 | $41.57 | 445,104 |
| 2023-07-24 | $43.23 | $43.46 | $41.60 | $42.12 | $42.12 | 531,818 |
| 2023-07-21 | $43.49 | $43.73 | $42.79 | $43.20 | $43.20 | 496,638 |
| 2023-07-20 | $43.41 | $43.58 | $42.73 | $43.03 | $43.03 | 406,899 |
| 2023-07-19 | $44.55 | $44.80 | $43.10 | $43.57 | $43.57 | 567,393 |
| 2023-07-18 | $44.22 | $44.64 | $43.76 | $44.21 | $44.21 | 315,637 |
| 2023-07-17 | $44.25 | $45.72 | $44.25 | $44.34 | $44.34 | 314,807 |
| 2023-07-14 | $44.17 | $44.62 | $43.64 | $44.18 | $44.18 | 437,867 |
| 2023-07-13 | $44.21 | $45.00 | $43.61 | $44.17 | $44.17 | 337,116 |
| 2023-07-12 | $44.03 | $44.03 | $43.02 | $43.95 | $43.95 | 445,272 |
| 2023-07-11 | $44.00 | $44.12 | $43.12 | $43.63 | $43.63 | 434,007 |
| 2023-07-10 | $44.26 | $45.10 | $43.77 | $44.15 | $44.15 | 512,802 |
| 2023-07-07 | $45.60 | $45.80 | $44.35 | $44.55 | $44.55 | 416,280 |
| 2023-07-06 | $45.94 | $46.05 | $44.86 | $45.52 | $45.52 | 681,092 |
| 2023-07-05 | $46.58 | $46.73 | $45.52 | $46.43 | $46.43 | 592,754 |
| 2023-07-03 | $46.00 | $47.08 | $45.80 | $46.66 | $46.66 | 256,007 |
| 2023-06-30 | $46.76 | $47.44 | $46.10 | $46.13 | $46.13 | 384,372 |
| 2023-06-29 | $48.02 | $48.02 | $46.48 | $46.65 | $46.65 | 484,127 |
| 2023-06-28 | $48.78 | $49.14 | $47.80 | $48.01 | $48.01 | 433,170 |
| 2023-06-27 | $48.88 | $49.05 | $48.10 | $48.55 | $48.55 | 470,961 |
| 2023-06-26 | $49.98 | $49.98 | $48.57 | $48.62 | $48.62 | 392,183 |
| 2023-06-23 | $51.10 | $51.37 | $48.75 | $50.20 | $50.20 | 1,275,573 |
| 2023-06-22 | $52.15 | $53.32 | $51.41 | $51.55 | $51.55 | 891,950 |
| 2023-06-21 | $50.11 | $52.15 | $49.56 | $52.15 | $52.15 | 721,046 |
| 2023-06-20 | $48.20 | $50.73 | $48.20 | $50.13 | $50.13 | 756,692 |
| 2023-06-16 | $49.28 | $49.28 | $48.05 | $48.28 | $48.28 | 1,000,366 |
| 2023-06-15 | $49.83 | $49.95 | $48.69 | $48.86 | $48.86 | 634,062 |
| 2023-06-14 | $52.56 | $52.79 | $49.71 | $50.09 | $50.09 | 658,761 |
| 2023-06-13 | $51.77 | $52.92 | $51.31 | $52.03 | $52.03 | 557,601 |
| 2023-06-12 | $51.79 | $52.28 | $50.62 | $51.40 | $51.40 | 399,920 |
| 2023-06-09 | $51.62 | $51.97 | $51.00 | $51.38 | $51.38 | 405,394 |
| 2023-06-08 | $51.65 | $52.39 | $51.31 | $51.58 | $51.58 | 546,818 |
| 2023-06-07 | $51.91 | $52.63 | $49.80 | $51.82 | $51.82 | 643,297 |
| 2023-06-06 | $54.01 | $54.98 | $50.78 | $51.48 | $51.48 | 1,105,548 |
| 2023-06-05 | $50.59 | $51.93 | $50.05 | $51.25 | $51.25 | 554,310 |
| 2023-06-02 | $51.04 | $51.47 | $49.90 | $50.85 | $50.85 | 501,052 |
| 2023-06-01 | $49.35 | $50.00 | $48.10 | $49.61 | $49.61 | 365,435 |
| 2023-05-31 | $48.56 | $50.05 | $47.82 | $49.36 | $49.36 | 513,378 |
| 2023-05-30 | $49.85 | $51.29 | $48.07 | $48.41 | $48.41 | 603,606 |
| 2023-05-26 | $50.07 | $50.30 | $48.85 | $49.83 | $49.83 | 565,756 |
| 2023-05-25 | $50.17 | $50.50 | $49.55 | $49.92 | $49.92 | 760,719 |
| 2023-05-24 | $51.34 | $51.34 | $49.84 | $49.98 | $49.98 | 396,892 |
| 2023-05-23 | $50.54 | $52.15 | $50.21 | $51.42 | $51.42 | 891,534 |
| 2023-05-22 | $50.03 | $50.73 | $49.77 | $50.71 | $50.71 | 813,245 |
| 2023-05-19 | $51.24 | $52.11 | $49.21 | $49.90 | $49.90 | 1,051,630 |
| 2023-05-18 | $49.21 | $51.06 | $49.10 | $50.92 | $50.92 | 1,159,369 |
| 2023-05-17 | $47.25 | $49.22 | $46.55 | $49.15 | $49.15 | 802,880 |
| 2023-05-16 | $47.87 | $47.87 | $46.26 | $46.69 | $46.69 | 587,534 |
| 2023-05-15 | $47.00 | $49.37 | $46.70 | $49.02 | $49.02 | 721,262 |
| 2023-05-12 | $47.19 | $48.11 | $46.58 | $47.10 | $47.10 | 619,021 |
| 2023-05-11 | $48.28 | $48.35 | $46.82 | $47.11 | $47.11 | 556,697 |
| 2023-05-10 | $47.61 | $49.79 | $47.43 | $48.58 | $48.58 | 593,272 |
| 2023-05-09 | $46.31 | $47.43 | $46.17 | $47.07 | $47.07 | 656,776 |
| 2023-05-08 | $47.22 | $47.92 | $46.83 | $47.05 | $47.05 | 841,851 |
| 2023-05-05 | $43.98 | $49.24 | $42.96 | $47.22 | $47.22 | 1,286,559 |
| 2023-05-04 | $43.10 | $46.04 | $42.23 | $45.81 | $45.81 | 826,476 |
| 2023-05-03 | $42.90 | $44.26 | $42.40 | $43.33 | $43.33 | 559,932 |
| 2023-05-02 | $43.73 | $43.73 | $41.68 | $42.51 | $42.51 | 691,246 |
| 2023-05-01 | $43.42 | $44.34 | $43.01 | $44.03 | $44.03 | 530,101 |
| 2023-04-28 | $42.24 | $44.71 | $41.60 | $43.67 | $43.67 | 579,787 |
| 2023-04-27 | $42.36 | $43.40 | $42.30 | $42.46 | $42.46 | 887,080 |
| 2023-04-26 | $43.76 | $44.19 | $41.68 | $42.33 | $42.33 | 568,916 |
| 2023-04-25 | $43.81 | $44.43 | $41.36 | $41.85 | $41.85 | 496,744 |
| 2023-04-24 | $42.12 | $43.72 | $41.73 | $43.61 | $43.61 | 545,221 |
| 2023-04-21 | $41.29 | $42.60 | $41.29 | $42.24 | $42.24 | 530,888 |
| 2023-04-20 | $41.41 | $41.86 | $41.00 | $41.26 | $41.26 | 519,008 |
| 2023-04-19 | $40.68 | $41.94 | $40.68 | $41.89 | $41.89 | 521,376 |
| 2023-04-18 | $41.29 | $41.49 | $40.32 | $40.98 | $40.98 | 904,304 |
| 2023-04-17 | $38.62 | $40.98 | $38.62 | $40.75 | $40.75 | 1,572,920 |
| 2023-04-14 | $38.61 | $38.61 | $37.49 | $38.20 | $38.20 | 556,849 |
| 2023-04-13 | $37.84 | $39.36 | $37.84 | $38.63 | $38.63 | 683,615 |
| 2023-04-12 | $38.91 | $39.22 | $37.20 | $37.49 | $37.49 | 394,962 |
| 2023-04-11 | $37.32 | $38.57 | $37.32 | $38.43 | $38.43 | 848,421 |
| 2023-04-10 | $39.25 | $39.40 | $37.26 | $37.35 | $37.35 | 522,365 |
| 2023-04-06 | $38.70 | $39.68 | $38.33 | $39.61 | $39.61 | 515,786 |
| 2023-04-05 | $39.94 | $41.03 | $38.47 | $38.74 | $38.74 | 752,635 |
| 2023-04-04 | $40.46 | $40.98 | $38.65 | $40.14 | $40.14 | 579,488 |
| 2023-04-03 | $40.04 | $40.93 | $39.25 | $40.48 | $40.48 | 829,931 |
| 2023-03-31 | $38.95 | $40.24 | $38.89 | $40.10 | $40.10 | 593,547 |
| 2023-03-30 | $39.31 | $39.43 | $37.66 | $38.64 | $38.64 | 607,593 |
| 2023-03-29 | $38.24 | $39.24 | $38.03 | $39.07 | $39.07 | 503,991 |
| 2023-03-28 | $37.39 | $38.07 | $37.35 | $37.66 | $37.66 | 331,640 |
| 2023-03-27 | $38.08 | $38.45 | $37.24 | $37.33 | $37.33 | 802,547 |
| 2023-03-24 | $36.52 | $37.76 | $35.72 | $37.68 | $37.68 | 551,741 |
| 2023-03-23 | $37.78 | $38.24 | $36.76 | $36.99 | $36.99 | 373,746 |
| 2023-03-22 | $38.34 | $38.87 | $37.20 | $37.28 | $37.28 | 590,868 |
| 2023-03-21 | $39.12 | $39.28 | $38.30 | $38.34 | $38.34 | 346,890 |
| 2023-03-20 | $38.48 | $39.12 | $38.00 | $39.00 | $39.00 | 660,367 |
| 2023-03-17 | $40.09 | $40.09 | $38.41 | $38.53 | $38.53 | 707,766 |
| 2023-03-16 | $40.46 | $40.82 | $38.76 | $40.22 | $40.22 | 447,262 |
| 2023-03-15 | $40.18 | $40.81 | $39.77 | $40.73 | $40.73 | 347,258 |
| 2023-03-14 | $41.70 | $42.05 | $39.80 | $40.56 | $40.56 | 533,109 |
| 2023-03-13 | $38.40 | $41.22 | $38.35 | $40.88 | $40.88 | 773,287 |
| 2023-03-10 | $39.90 | $39.90 | $37.77 | $38.76 | $38.76 | 919,354 |
| 2023-03-09 | $42.78 | $42.95 | $39.65 | $39.92 | $39.92 | 659,931 |
| 2023-03-08 | $42.67 | $42.72 | $42.05 | $42.49 | $42.49 | 403,832 |
| 2023-03-07 | $44.03 | $44.11 | $42.65 | $42.66 | $42.66 | 379,081 |
| 2023-03-06 | $45.37 | $45.51 | $43.61 | $44.16 | $44.16 | 475,060 |
| 2023-03-03 | $42.38 | $45.76 | $42.00 | $45.70 | $45.70 | 812,362 |
| 2023-03-02 | $45.25 | $45.57 | $44.35 | $45.05 | $45.05 | 543,790 |
| 2023-03-01 | $44.75 | $46.07 | $44.69 | $45.65 | $45.65 | 350,919 |
| 2023-02-28 | $43.40 | $45.00 | $43.40 | $44.49 | $44.49 | 638,536 |
| 2023-02-27 | $44.13 | $44.31 | $43.07 | $43.46 | $43.46 | 280,661 |
| 2023-02-24 | $43.70 | $44.46 | $43.15 | $43.75 | $43.75 | 371,011 |
| 2023-02-23 | $46.28 | $47.35 | $44.00 | $44.44 | $44.44 | 489,786 |
| 2023-02-22 | $45.77 | $46.88 | $45.45 | $46.16 | $46.16 | 542,456 |
| 2023-02-21 | $48.00 | $48.85 | $44.34 | $45.50 | $45.50 | 851,891 |
| 2023-02-17 | $47.59 | $49.31 | $45.19 | $48.71 | $48.71 | 812,529 |
| 2023-02-16 | $44.27 | $44.76 | $43.34 | $44.27 | $44.27 | 473,151 |
| 2023-02-15 | $43.11 | $44.29 | $42.26 | $44.21 | $44.21 | 511,633 |
| 2023-02-14 | $43.80 | $44.67 | $42.36 | $43.25 | $43.25 | 408,794 |
| 2023-02-13 | $44.14 | $44.62 | $43.51 | $43.81 | $43.81 | 445,536 |
| 2023-02-10 | $45.03 | $45.03 | $43.52 | $44.00 | $44.00 | 458,103 |
| 2023-02-09 | $45.69 | $46.48 | $44.85 | $45.37 | $45.37 | 516,355 |
| 2023-02-08 | $47.65 | $47.65 | $45.42 | $45.48 | $45.48 | 513,237 |
| 2023-02-07 | $45.94 | $47.82 | $44.83 | $47.64 | $47.64 | 736,852 |
| 2023-02-06 | $45.44 | $46.79 | $45.11 | $45.94 | $45.94 | 424,410 |
| 2023-02-03 | $46.66 | $47.41 | $45.66 | $45.73 | $45.73 | 378,549 |
| 2023-02-02 | $45.92 | $47.95 | $45.74 | $47.34 | $47.34 | 809,090 |
| 2023-02-01 | $45.26 | $45.74 | $44.08 | $45.24 | $45.24 | 529,092 |
| 2023-01-31 | $43.23 | $45.34 | $43.23 | $45.33 | $45.33 | 603,698 |
| 2023-01-30 | $43.35 | $43.62 | $42.72 | $42.98 | $42.98 | 574,071 |
| 2023-01-27 | $44.22 | $44.98 | $43.66 | $43.72 | $43.72 | 449,661 |
| 2023-01-26 | $43.70 | $44.35 | $43.10 | $44.14 | $44.14 | 623,432 |
| 2023-01-25 | $43.31 | $43.88 | $42.42 | $43.40 | $43.40 | 617,035 |
| 2023-01-24 | $42.84 | $43.57 | $42.51 | $43.49 | $43.49 | 528,521 |
| 2023-01-23 | $42.31 | $42.90 | $41.91 | $42.81 | $42.81 | 936,018 |
| 2023-01-20 | $41.60 | $42.62 | $41.23 | $42.40 | $42.40 | 1,057,449 |
| 2023-01-19 | $42.44 | $42.93 | $41.39 | $41.50 | $41.50 | 566,000 |
| 2023-01-18 | $43.46 | $44.75 | $41.91 | $42.62 | $42.62 | 625,335 |
| 2023-01-17 | $43.64 | $44.60 | $42.36 | $42.50 | $42.50 | 536,137 |
| 2023-01-13 | $43.00 | $45.01 | $41.00 | $43.55 | $43.55 | 700,224 |
| 2023-01-12 | $41.74 | $43.20 | $40.72 | $43.19 | $43.19 | 741,685 |
| 2023-01-11 | $43.54 | $43.54 | $40.71 | $41.72 | $41.72 | 613,992 |
| 2023-01-10 | $40.31 | $43.51 | $39.17 | $43.45 | $43.45 | 977,893 |
| 2023-01-09 | $46.50 | $46.50 | $40.54 | $40.60 | $40.60 | 1,271,253 |
| 2023-01-06 | $47.34 | $47.64 | $46.20 | $46.66 | $46.66 | 436,497 |
| 2023-01-05 | $47.11 | $47.57 | $46.55 | $47.23 | $47.23 | 594,285 |
| 2023-01-04 | $45.84 | $48.38 | $45.84 | $47.44 | $47.44 | 583,495 |
| 2023-01-03 | $46.42 | $47.48 | $45.20 | $45.52 | $45.52 | 679,193 |
| 2022-12-30 | $45.08 | $46.51 | $44.50 | $46.33 | $46.33 | 553,250 |
| 2022-12-29 | $43.89 | $46.37 | $43.69 | $45.17 | $45.17 | 549,353 |
| 2022-12-28 | $42.84 | $43.97 | $42.46 | $43.52 | $43.52 | 495,318 |
| 2022-12-27 | $43.55 | $43.73 | $42.71 | $42.87 | $42.87 | 505,782 |
| 2022-12-23 | $44.55 | $44.55 | $42.74 | $43.52 | $43.52 | 686,796 |
| 2022-12-22 | $43.57 | $45.56 | $43.57 | $44.80 | $44.80 | 487,705 |
| 2022-12-21 | $43.96 | $46.05 | $43.58 | $44.11 | $44.11 | 605,093 |
| 2022-12-20 | $41.13 | $44.08 | $41.13 | $43.90 | $43.90 | 797,043 |
| 2022-12-19 | $45.43 | $45.67 | $41.56 | $41.70 | $41.70 | 901,960 |
| 2022-12-16 | $45.12 | $46.23 | $44.20 | $45.63 | $45.63 | 1,110,823 |
| 2022-12-15 | $45.02 | $45.86 | $44.50 | $45.57 | $45.57 | 687,175 |
| 2022-12-14 | $44.93 | $46.17 | $44.32 | $45.46 | $45.46 | 860,014 |
| 2022-12-13 | $43.54 | $45.26 | $43.17 | $44.93 | $44.93 | 883,108 |
| 2022-12-12 | $40.92 | $43.02 | $40.13 | $42.78 | $42.78 | 889,812 |
| 2022-12-09 | $41.01 | $41.09 | $40.20 | $40.65 | $40.65 | 706,385 |
| 2022-12-08 | $39.83 | $41.83 | $39.04 | $41.21 | $41.21 | 511,037 |
| 2022-12-07 | $39.07 | $40.57 | $38.96 | $39.51 | $39.51 | 884,292 |
| 2022-12-06 | $39.57 | $39.71 | $38.51 | $39.22 | $39.22 | 600,353 |
| 2022-12-05 | $40.05 | $40.45 | $39.23 | $39.83 | $39.83 | 602,644 |
| 2022-12-02 | $37.38 | $40.22 | $36.51 | $40.17 | $40.17 | 1,429,903 |
| 2022-12-01 | $36.57 | $37.88 | $36.39 | $37.81 | $37.81 | 1,556,419 |
| 2022-11-30 | $36.14 | $36.80 | $35.23 | $36.30 | $36.30 | 1,647,199 |
| 2022-11-29 | $35.40 | $36.14 | $34.78 | $35.67 | $35.67 | 572,298 |
| 2022-11-28 | $35.69 | $36.33 | $35.18 | $35.40 | $35.40 | 675,203 |
| 2022-11-25 | $34.65 | $36.84 | $34.55 | $35.72 | $35.72 | 532,936 |
| 2022-11-23 | $34.83 | $35.86 | $34.10 | $34.59 | $34.59 | 597,383 |
| 2022-11-22 | $34.14 | $34.83 | $33.36 | $34.65 | $34.65 | 667,696 |
| 2022-11-21 | $36.01 | $36.15 | $34.32 | $34.37 | $34.37 | 832,664 |
| 2022-11-18 | $35.82 | $36.29 | $35.63 | $35.99 | $35.99 | 878,546 |
| 2022-11-17 | $34.60 | $35.18 | $34.00 | $35.12 | $35.12 | 612,722 |
| 2022-11-16 | $35.46 | $35.81 | $34.23 | $35.22 | $35.22 | 717,585 |
| 2022-11-15 | $36.30 | $36.81 | $34.90 | $35.46 | $35.46 | 769,769 |
| 2022-11-14 | $36.76 | $37.66 | $35.20 | $35.25 | $35.25 | 838,757 |
| 2022-11-11 | $36.72 | $37.77 | $35.38 | $36.55 | $36.55 | 1,113,414 |
| 2022-11-10 | $35.60 | $37.60 | $34.99 | $37.58 | $37.58 | 1,782,921 |
| 2022-11-09 | $34.33 | $34.51 | $33.62 | $33.72 | $33.72 | 809,860 |
| 2022-11-08 | $35.27 | $36.59 | $34.28 | $34.74 | $34.74 | 570,061 |
| 2022-11-07 | $35.50 | $36.37 | $34.83 | $35.07 | $35.07 | 631,847 |
| 2022-11-04 | $38.71 | $38.71 | $35.07 | $35.27 | $35.27 | 1,020,153 |
| 2022-11-03 | $40.69 | $41.98 | $36.67 | $38.17 | $38.17 | 732,111 |
| 2022-11-02 | $42.30 | $42.80 | $40.53 | $40.59 | $40.59 | 491,725 |
| 2022-11-01 | $40.95 | $42.07 | $40.28 | $41.93 | $41.93 | 518,630 |
| 2022-10-31 | $40.41 | $41.47 | $40.36 | $40.46 | $40.46 | 577,013 |
| 2022-10-28 | $39.33 | $40.96 | $38.58 | $40.76 | $40.76 | 406,222 |
| 2022-10-27 | $40.41 | $40.68 | $39.01 | $39.33 | $39.33 | 493,400 |
| 2022-10-26 | $39.35 | $41.31 | $39.11 | $39.97 | $39.97 | 537,625 |
| 2022-10-25 | $37.48 | $39.65 | $37.48 | $39.39 | $39.39 | 607,404 |
| 2022-10-24 | $38.52 | $38.52 | $36.67 | $37.14 | $37.14 | 599,252 |
| 2022-10-21 | $37.75 | $38.72 | $37.11 | $38.49 | $38.49 | 1,618,873 |
| 2022-10-20 | $38.10 | $39.06 | $37.28 | $37.81 | $37.81 | 663,822 |
| 2022-10-19 | $38.87 | $39.33 | $37.85 | $37.98 | $37.98 | 917,808 |
| 2022-10-18 | $38.86 | $40.40 | $38.65 | $39.45 | $39.45 | 706,681 |
| 2022-10-17 | $37.47 | $38.53 | $36.70 | $38.30 | $38.30 | 726,292 |
| 2022-10-14 | $40.16 | $40.72 | $37.00 | $37.06 | $37.06 | 953,793 |
| 2022-10-13 | $38.22 | $40.13 | $38.05 | $39.65 | $39.65 | 941,923 |
| 2022-10-12 | $37.68 | $38.79 | $36.91 | $38.47 | $38.47 | 589,980 |
| 2022-10-11 | $37.06 | $39.02 | $36.86 | $37.46 | $37.46 | 1,249,107 |
| 2022-10-10 | $37.72 | $38.51 | $37.04 | $37.19 | $37.19 | 1,041,157 |
| 2022-10-07 | $39.15 | $39.80 | $37.63 | $37.93 | $37.93 | 1,030,039 |
| 2022-10-06 | $40.23 | $40.64 | $39.82 | $39.94 | $39.94 | 1,351,715 |
| 2022-10-05 | $42.20 | $42.39 | $40.53 | $40.54 | $40.54 | 814,672 |
| 2022-10-04 | $42.79 | $43.38 | $42.08 | $42.66 | $42.66 | 899,537 |
| 2022-10-03 | $42.17 | $42.28 | $40.89 | $41.93 | $41.93 | 805,165 |
| 2022-09-30 | $40.66 | $43.00 | $40.66 | $41.41 | $41.41 | 902,961 |
| 2022-09-29 | $40.90 | $41.07 | $39.55 | $40.55 | $40.55 | 519,513 |
| 2022-09-28 | $41.24 | $41.64 | $40.56 | $41.27 | $41.27 | 732,630 |
| 2022-09-27 | $40.62 | $42.07 | $39.98 | $40.29 | $40.29 | 657,506 |
| 2022-09-26 | $41.39 | $42.30 | $39.75 | $39.96 | $39.96 | 586,663 |
| 2022-09-23 | $42.73 | $43.25 | $40.84 | $41.50 | $41.50 | 555,717 |
| 2022-09-22 | $43.76 | $43.91 | $42.69 | $43.14 | $43.14 | 419,827 |
| 2022-09-21 | $45.36 | $45.94 | $44.02 | $44.08 | $44.08 | 454,186 |
| 2022-09-20 | $45.42 | $46.41 | $44.88 | $45.31 | $45.31 | 344,372 |
| 2022-09-19 | $45.84 | $46.47 | $44.97 | $45.79 | $45.79 | 502,118 |
| 2022-09-16 | $46.78 | $46.83 | $45.50 | $46.03 | $46.03 | 1,055,063 |
| 2022-09-15 | $45.10 | $47.53 | $45.10 | $47.28 | $47.28 | 685,958 |
| 2022-09-14 | $45.92 | $46.44 | $44.76 | $45.27 | $45.27 | 615,374 |
| 2022-09-13 | $47.63 | $47.75 | $45.55 | $45.81 | $45.81 | 703,098 |
| 2022-09-12 | $49.47 | $49.98 | $48.37 | $48.78 | $48.78 | 366,389 |
| 2022-09-09 | $47.94 | $49.25 | $47.42 | $49.24 | $49.24 | 693,686 |
| 2022-09-08 | $46.83 | $48.20 | $46.80 | $47.73 | $47.73 | 505,420 |
| 2022-09-07 | $46.96 | $47.80 | $46.26 | $47.00 | $47.00 | 926,886 |
| 2022-09-06 | $47.65 | $47.87 | $46.59 | $47.00 | $47.00 | 420,074 |
| 2022-09-02 | $49.22 | $49.97 | $47.52 | $47.75 | $47.75 | 368,499 |
| 2022-09-01 | $47.69 | $48.48 | $46.76 | $48.47 | $48.47 | 516,807 |
| 2022-08-31 | $49.70 | $50.30 | $47.07 | $47.69 | $47.69 | 842,594 |
| 2022-08-30 | $49.96 | $50.27 | $48.32 | $49.12 | $49.12 | 656,673 |
| 2022-08-29 | $48.67 | $50.13 | $48.67 | $49.11 | $49.11 | 577,012 |
| 2022-08-26 | $51.60 | $51.88 | $49.33 | $49.50 | $49.50 | 511,200 |
| 2022-08-25 | $52.28 | $53.36 | $51.11 | $51.46 | $51.46 | 580,120 |
| 2022-08-24 | $48.88 | $53.57 | $48.88 | $52.08 | $52.08 | 891,691 |
| 2022-08-23 | $48.38 | $48.88 | $47.34 | $48.69 | $48.69 | 411,070 |
| 2022-08-22 | $48.53 | $50.69 | $47.93 | $48.15 | $48.15 | 522,709 |
| 2022-08-19 | $48.61 | $49.08 | $47.56 | $49.03 | $49.03 | 430,394 |
| 2022-08-18 | $47.01 | $48.67 | $46.33 | $48.67 | $48.67 | 1,505,278 |
| 2022-08-17 | $48.77 | $49.30 | $47.17 | $47.25 | $47.25 | 759,612 |
| 2022-08-16 | $50.98 | $50.98 | $49.00 | $49.31 | $49.31 | 1,028,055 |
| 2022-08-15 | $51.44 | $51.70 | $49.73 | $51.20 | $51.20 | 1,206,020 |
| 2022-08-12 | $51.56 | $52.36 | $50.99 | $51.57 | $51.57 | 595,816 |
| 2022-08-11 | $52.07 | $52.82 | $50.59 | $51.25 | $51.25 | 744,447 |
| 2022-08-10 | $52.35 | $52.58 | $51.02 | $52.16 | $52.16 | 578,789 |
| 2022-08-09 | $52.00 | $52.35 | $50.36 | $51.37 | $51.37 | 622,294 |
| 2022-08-08 | $55.42 | $56.13 | $51.25 | $52.63 | $52.63 | 845,611 |
| 2022-08-05 | $54.50 | $56.42 | $54.29 | $55.60 | $55.60 | 677,727 |
| 2022-08-04 | $54.27 | $55.97 | $54.13 | $55.77 | $55.77 | 462,356 |
| 2022-08-03 | $51.81 | $55.28 | $51.81 | $53.60 | $53.60 | 364,113 |
| 2022-08-02 | $50.56 | $52.14 | $50.48 | $51.28 | $51.28 | 406,648 |
| 2022-08-01 | $51.75 | $52.43 | $49.80 | $50.63 | $50.63 | 849,461 |
| 2022-07-29 | $51.50 | $54.64 | $51.38 | $53.28 | $53.28 | 862,105 |
| 2022-07-28 | $51.28 | $52.93 | $49.97 | $51.88 | $51.88 | 502,364 |
| 2022-07-27 | $50.30 | $50.95 | $49.68 | $50.81 | $50.81 | 646,598 |
| 2022-07-26 | $50.85 | $51.24 | $49.30 | $50.16 | $50.16 | 932,814 |
| 2022-07-25 | $51.17 | $52.01 | $50.09 | $50.93 | $50.93 | 557,498 |
| 2022-07-22 | $54.49 | $54.87 | $51.40 | $51.49 | $51.49 | 792,481 |
| 2022-07-21 | $55.12 | $55.29 | $53.98 | $54.22 | $54.22 | 818,892 |
| 2022-07-20 | $52.37 | $55.00 | $52.06 | $54.73 | $54.73 | 1,203,108 |
| 2022-07-19 | $55.96 | $55.96 | $49.10 | $52.89 | $52.89 | 4,753,977 |
| 2022-07-18 | $64.91 | $66.29 | $60.93 | $61.02 | $61.02 | 505,814 |
| 2022-07-15 | $64.57 | $66.74 | $63.60 | $64.75 | $64.75 | 562,835 |
| 2022-07-14 | $66.01 | $67.16 | $64.57 | $64.57 | $64.57 | 504,764 |
| 2022-07-13 | $64.39 | $68.68 | $62.94 | $65.83 | $65.83 | 341,697 |
| 2022-07-12 | $65.93 | $66.21 | $63.10 | $65.86 | $65.86 | 477,389 |
| 2022-07-11 | $65.77 | $67.37 | $65.00 | $65.87 | $65.87 | 661,234 |
| 2022-07-08 | $63.14 | $66.34 | $62.97 | $66.14 | $66.14 | 447,949 |
| 2022-07-07 | $62.97 | $64.77 | $62.91 | $63.83 | $63.83 | 552,878 |
| 2022-07-06 | $63.73 | $66.06 | $63.04 | $63.38 | $63.38 | 636,231 |
| 2022-07-05 | $61.95 | $64.61 | $61.36 | $63.80 | $63.80 | 553,141 |
| 2022-07-01 | $59.84 | $63.28 | $58.65 | $62.65 | $62.65 | 455,255 |
| 2022-06-30 | $59.41 | $60.24 | $58.14 | $59.66 | $59.66 | 656,585 |
| 2022-06-29 | $58.46 | $60.28 | $57.45 | $60.24 | $60.24 | 306,633 |
| 2022-06-28 | $61.48 | $61.95 | $58.49 | $58.73 | $58.73 | 369,782 |
| 2022-06-27 | $60.77 | $61.71 | $58.62 | $61.18 | $61.18 | 491,254 |
| 2022-06-24 | $60.69 | $60.69 | $57.19 | $60.57 | $60.57 | 653,293 |
| 2022-06-23 | $56.10 | $60.09 | $56.08 | $59.99 | $59.99 | 396,214 |
| 2022-06-22 | $54.78 | $58.00 | $54.12 | $56.12 | $56.12 | 390,940 |
| 2022-06-21 | $53.98 | $56.54 | $53.45 | $55.57 | $55.57 | 672,488 |
| 2022-06-17 | $50.16 | $55.09 | $50.16 | $53.29 | $53.29 | 1,418,656 |
| 2022-06-16 | $49.43 | $50.11 | $48.12 | $50.02 | $50.02 | 441,638 |
| 2022-06-15 | $47.59 | $51.33 | $47.14 | $50.71 | $50.71 | 738,107 |
| 2022-06-14 | $48.10 | $48.28 | $46.52 | $47.41 | $47.41 | 478,719 |
| 2022-06-13 | $48.09 | $48.79 | $46.31 | $47.68 | $47.68 | 602,273 |
| 2022-06-10 | $50.22 | $50.35 | $48.97 | $49.88 | $49.88 | 350,709 |
| 2022-06-09 | $53.51 | $53.79 | $50.95 | $51.09 | $51.09 | 375,194 |
| 2022-06-08 | $52.80 | $55.18 | $52.47 | $54.39 | $54.39 | 469,273 |
| 2022-06-07 | $48.92 | $53.24 | $48.80 | $53.23 | $53.23 | 402,301 |
| 2022-06-06 | $52.03 | $52.59 | $48.83 | $49.26 | $49.26 | 570,287 |
| 2022-06-03 | $49.55 | $51.77 | $49.08 | $51.41 | $51.41 | 602,641 |
| 2022-06-02 | $46.04 | $50.34 | $45.70 | $49.96 | $49.96 | 599,229 |
| 2022-06-01 | $47.27 | $48.09 | $45.41 | $46.14 | $46.14 | 560,947 |
| 2022-05-31 | $48.42 | $48.75 | $45.94 | $46.90 | $46.90 | 587,585 |
| 2022-05-27 | $45.85 | $48.68 | $45.30 | $48.64 | $48.64 | 494,529 |
| 2022-05-26 | $46.10 | $46.96 | $45.58 | $45.84 | $45.84 | 966,222 |
| 2022-05-25 | $45.57 | $46.70 | $45.20 | $45.92 | $45.92 | 462,996 |
| 2022-05-24 | $47.43 | $47.85 | $45.52 | $45.80 | $45.80 | 443,770 |
| 2022-05-23 | $48.90 | $50.26 | $47.10 | $47.94 | $47.94 | 433,461 |
| 2022-05-20 | $47.81 | $49.13 | $46.02 | $48.55 | $48.55 | 1,018,863 |
| 2022-05-19 | $47.31 | $48.34 | $46.14 | $47.00 | $47.00 | 919,800 |
| 2022-05-18 | $52.64 | $54.16 | $47.69 | $47.70 | $47.70 | 946,780 |
| 2022-05-17 | $56.28 | $56.84 | $53.56 | $54.35 | $54.35 | 521,310 |
| 2022-05-16 | $51.36 | $55.83 | $50.86 | $55.26 | $55.26 | 781,953 |
| 2022-05-13 | $51.01 | $53.17 | $51.01 | $51.47 | $51.47 | 1,269,943 |
| 2022-05-12 | $50.07 | $52.05 | $49.24 | $50.42 | $50.42 | 1,054,945 |
| 2022-05-11 | $52.41 | $54.71 | $50.29 | $50.88 | $50.88 | 524,129 |
| 2022-05-10 | $54.43 | $57.05 | $51.95 | $53.56 | $53.56 | 565,912 |
| 2022-05-09 | $55.88 | $56.70 | $50.98 | $51.80 | $51.80 | 723,496 |
| 2022-05-06 | $63.50 | $66.98 | $56.59 | $57.54 | $57.54 | 966,353 |
| 2022-05-05 | $69.76 | $70.66 | $65.00 | $66.43 | $66.43 | 405,406 |
| 2022-05-04 | $71.80 | $71.80 | $67.97 | $70.93 | $70.93 | 360,405 |
| 2022-05-03 | $72.15 | $73.39 | $71.00 | $71.47 | $71.47 | 179,251 |
| 2022-05-02 | $70.33 | $72.35 | $69.21 | $72.29 | $72.29 | 364,500 |
| 2022-04-29 | $70.99 | $72.37 | $70.38 | $70.69 | $70.69 | 416,952 |
| 2022-04-28 | $72.12 | $72.24 | $67.35 | $71.17 | $71.17 | 673,351 |
| 2022-04-27 | $70.74 | $71.53 | $69.29 | $70.98 | $70.98 | 427,430 |
| 2022-04-26 | $74.95 | $76.08 | $70.74 | $70.74 | $70.74 | 357,442 |
| 2022-04-25 | $75.19 | $76.39 | $74.23 | $75.66 | $75.66 | 253,031 |
| 2022-04-22 | $74.84 | $77.08 | $73.78 | $75.06 | $75.06 | 266,187 |
| 2022-04-21 | $79.39 | $79.98 | $74.86 | $75.22 | $75.22 | 402,469 |
| 2022-04-20 | $78.67 | $79.57 | $76.21 | $78.72 | $78.72 | 325,074 |
| 2022-04-19 | $78.25 | $80.40 | $77.80 | $78.10 | $78.10 | 398,078 |
| 2022-04-18 | $84.55 | $84.56 | $78.19 | $78.44 | $78.44 | 812,582 |
| 2022-04-14 | $84.71 | $85.53 | $83.39 | $85.40 | $85.40 | 611,638 |
| 2022-04-13 | $80.89 | $84.69 | $80.50 | $84.58 | $84.58 | 441,533 |
| 2022-04-12 | $80.23 | $82.25 | $79.78 | $80.84 | $80.84 | 453,844 |
| 2022-04-11 | $80.85 | $80.86 | $77.29 | $79.27 | $79.27 | 562,046 |
| 2022-04-08 | $82.05 | $83.55 | $80.86 | $81.89 | $81.89 | 462,860 |
| 2022-04-07 | $82.27 | $84.00 | $81.75 | $82.16 | $82.16 | 501,112 |
| 2022-04-06 | $79.52 | $84.02 | $79.14 | $82.85 | $82.85 | 574,615 |
| 2022-04-05 | $78.38 | $81.00 | $76.79 | $80.70 | $80.70 | 621,020 |
| 2022-04-04 | $78.02 | $79.95 | $77.18 | $78.15 | $78.15 | 529,107 |
| 2022-04-01 | $72.64 | $77.49 | $72.47 | $77.37 | $77.37 | 618,572 |
| 2022-03-31 | $71.44 | $73.30 | $71.11 | $72.62 | $72.62 | 425,105 |
| 2022-03-30 | $71.29 | $73.62 | $70.05 | $71.36 | $71.36 | 403,016 |
| 2022-03-29 | $68.67 | $71.56 | $68.67 | $71.49 | $71.49 | 543,105 |
| 2022-03-28 | $69.10 | $69.81 | $66.36 | $67.97 | $67.97 | 228,009 |
| 2022-03-25 | $69.29 | $69.35 | $67.69 | $68.87 | $68.87 | 239,070 |
| 2022-03-24 | $69.51 | $69.74 | $68.11 | $69.12 | $69.12 | 207,731 |
| 2022-03-23 | $70.54 | $70.77 | $67.14 | $68.77 | $68.77 | 421,819 |
| 2022-03-22 | $68.58 | $71.50 | $68.58 | $70.78 | $70.78 | 416,711 |
| 2022-03-21 | $68.89 | $70.00 | $66.19 | $68.78 | $68.78 | 269,593 |
| 2022-03-18 | $68.28 | $69.92 | $67.97 | $69.78 | $69.78 | 665,176 |
| 2022-03-17 | $67.80 | $69.24 | $67.48 | $68.86 | $68.86 | 518,211 |
| 2022-03-16 | $66.51 | $67.99 | $65.01 | $67.76 | $67.76 | 489,968 |
| 2022-03-15 | $62.82 | $63.69 | $61.96 | $63.69 | $63.69 | 203,605 |
| 2022-03-14 | $65.26 | $68.51 | $61.21 | $62.20 | $62.20 | 464,307 |
| 2022-03-11 | $67.70 | $68.82 | $65.29 | $65.41 | $65.41 | 282,078 |
| 2022-03-10 | $67.05 | $67.74 | $66.12 | $67.52 | $67.52 | 243,720 |
| 2022-03-09 | $67.74 | $69.74 | $67.38 | $67.66 | $67.66 | 461,411 |
| 2022-03-08 | $63.09 | $68.01 | $62.33 | $66.85 | $66.85 | 319,849 |
| 2022-03-07 | $62.86 | $64.67 | $62.77 | $63.00 | $63.00 | 257,684 |
| 2022-03-04 | $63.07 | $64.88 | $62.40 | $62.78 | $62.78 | 252,521 |
| 2022-03-03 | $64.55 | $65.99 | $62.13 | $64.08 | $64.08 | 668,515 |
| 2022-03-02 | $66.62 | $68.70 | $66.62 | $67.42 | $67.42 | 437,174 |
| 2022-03-01 | $67.04 | $68.82 | $66.50 | $67.37 | $67.37 | 253,778 |
| 2022-02-28 | $67.07 | $68.73 | $65.84 | $67.32 | $67.32 | 725,725 |
| 2022-02-25 | $68.15 | $68.15 | $65.92 | $67.45 | $67.45 | 355,319 |
| 2022-02-24 | $63.33 | $68.06 | $63.24 | $67.82 | $67.82 | 296,266 |
| 2022-02-23 | $67.54 | $68.28 | $64.65 | $64.79 | $64.79 | 296,231 |
| 2022-02-22 | $66.10 | $68.01 | $66.10 | $66.92 | $66.92 | 162,219 |
| 2022-02-18 | $67.61 | $68.00 | $65.73 | $66.71 | $66.71 | 277,916 |
| 2022-02-17 | $70.55 | $70.73 | $66.40 | $67.23 | $67.23 | 509,752 |
| 2022-02-16 | $72.28 | $74.03 | $70.56 | $71.17 | $71.17 | 509,340 |
| 2022-02-15 | $72.72 | $74.76 | $71.26 | $73.55 | $73.55 | 744,854 |
| 2022-02-14 | $71.94 | $73.10 | $70.67 | $71.25 | $71.25 | 753,478 |
| 2022-02-11 | $78.57 | $79.72 | $72.31 | $72.91 | $72.91 | 989,793 |
| 2022-02-10 | $74.12 | $75.98 | $70.15 | $71.40 | $71.40 | 533,733 |
| 2022-02-09 | $70.16 | $74.75 | $68.90 | $74.75 | $74.75 | 382,993 |
| 2022-02-08 | $69.13 | $70.02 | $67.75 | $69.07 | $69.07 | 337,075 |
| 2022-02-07 | $68.62 | $71.12 | $67.92 | $69.79 | $69.79 | 247,219 |
| 2022-02-04 | $67.37 | $69.91 | $66.85 | $68.62 | $68.62 | 373,561 |
| 2022-02-03 | $68.39 | $71.03 | $67.47 | $67.61 | $67.61 | 359,098 |
| 2022-02-02 | $71.95 | $73.00 | $69.44 | $69.91 | $69.91 | 315,252 |
| 2022-02-01 | $70.16 | $72.04 | $68.89 | $72.04 | $72.04 | 407,603 |
| 2022-01-31 | $66.30 | $70.14 | $66.01 | $69.93 | $69.93 | 514,832 |
| 2022-01-28 | $64.53 | $66.19 | $62.37 | $66.00 | $66.00 | 414,416 |
| 2022-01-27 | $68.49 | $69.36 | $64.28 | $64.33 | $64.33 | 413,398 |
| 2022-01-26 | $69.75 | $72.79 | $67.61 | $68.11 | $68.11 | 345,435 |
| 2022-01-25 | $67.01 | $70.83 | $65.97 | $69.07 | $69.07 | 336,200 |
| 2022-01-24 | $65.72 | $68.19 | $63.38 | $67.96 | $67.96 | 463,197 |
| 2022-01-21 | $68.42 | $70.51 | $67.02 | $67.17 | $67.17 | 350,297 |
| 2022-01-20 | $67.91 | $71.02 | $67.91 | $68.97 | $68.97 | 397,135 |
| 2022-01-19 | $67.93 | $69.54 | $66.34 | $66.75 | $66.75 | 286,524 |
| 2022-01-18 | $70.73 | $70.84 | $67.63 | $67.67 | $67.67 | 349,859 |
| 2022-01-14 | $69.34 | $72.10 | $68.20 | $72.05 | $72.05 | 416,468 |
| 2022-01-13 | $71.55 | $71.88 | $69.35 | $69.89 | $69.89 | 434,568 |
| 2022-01-12 | $72.63 | $73.82 | $69.83 | $71.21 | $71.21 | 354,316 |
| 2022-01-11 | $73.34 | $74.08 | $71.22 | $72.76 | $72.76 | 358,815 |
| 2022-01-10 | $71.86 | $73.32 | $69.09 | $73.10 | $73.10 | 781,414 |
| 2022-01-07 | $79.85 | $79.85 | $73.66 | $73.79 | $73.79 | 636,838 |
| 2022-01-06 | $82.69 | $84.40 | $79.37 | $79.39 | $79.39 | 397,641 |
| 2022-01-05 | $83.92 | $88.12 | $82.74 | $83.56 | $83.56 | 689,292 |
| 2022-01-04 | $84.09 | $84.88 | $80.24 | $83.19 | $83.19 | 310,003 |
| 2022-01-03 | $84.08 | $85.68 | $81.88 | $84.40 | $84.40 | 237,115 |
| 2021-12-31 | $83.99 | $85.87 | $83.64 | $84.09 | $84.09 | 221,890 |
| 2021-12-30 | $82.83 | $86.18 | $82.83 | $84.25 | $84.25 | 231,708 |
| 2021-12-29 | $82.81 | $82.81 | $80.66 | $82.72 | $82.72 | 221,767 |
| 2021-12-28 | $83.24 | $86.39 | $80.87 | $83.05 | $83.05 | 197,046 |
| 2021-12-27 | $84.09 | $85.64 | $83.59 | $83.68 | $83.68 | 303,662 |
| 2021-12-23 | $85.69 | $86.13 | $84.49 | $84.74 | $84.74 | 295,929 |
| 2021-12-22 | $87.51 | $87.51 | $84.50 | $85.67 | $85.67 | 399,653 |
| 2021-12-21 | $87.60 | $88.22 | $85.75 | $87.86 | $87.86 | 376,210 |
| 2021-12-20 | $84.48 | $88.05 | $83.58 | $87.50 | $87.50 | 671,754 |
| 2021-12-17 | $78.79 | $86.44 | $77.87 | $84.85 | $84.85 | 1,016,538 |
| 2021-12-16 | $83.01 | $84.06 | $79.00 | $79.86 | $79.86 | 336,371 |
| 2021-12-15 | $81.75 | $84.04 | $79.60 | $83.05 | $83.05 | 388,692 |
| 2021-12-14 | $78.59 | $82.80 | $78.30 | $81.75 | $81.75 | 298,311 |
| 2021-12-13 | $77.90 | $80.32 | $77.31 | $79.63 | $79.63 | 411,158 |
| 2021-12-10 | $78.82 | $80.22 | $77.30 | $77.90 | $77.90 | 297,972 |
| 2021-12-09 | $80.52 | $81.31 | $78.26 | $78.49 | $78.49 | 407,905 |
| 2021-12-08 | $84.66 | $85.03 | $80.99 | $81.01 | $81.01 | 300,948 |
| 2021-12-07 | $79.82 | $85.40 | $79.82 | $84.44 | $84.44 | 703,103 |
| 2021-12-06 | $75.30 | $79.12 | $75.30 | $78.89 | $78.89 | 343,456 |
| 2021-12-03 | $79.25 | $79.68 | $75.77 | $76.01 | $76.01 | 822,707 |
| 2021-12-02 | $75.69 | $79.64 | $75.59 | $79.12 | $79.12 | 495,756 |
| 2021-12-01 | $75.42 | $77.76 | $75.20 | $76.16 | $76.16 | 1,367,233 |
| 2021-11-30 | $73.66 | $76.15 | $72.89 | $75.23 | $75.23 | 525,763 |
| 2021-11-29 | $78.65 | $78.69 | $73.43 | $73.71 | $73.71 | 364,881 |
| 2021-11-26 | $76.74 | $77.54 | $75.33 | $76.49 | $76.49 | 226,696 |
| 2021-11-24 | $76.51 | $78.39 | $75.14 | $77.58 | $77.58 | 326,956 |
| 2021-11-23 | $77.42 | $78.31 | $74.11 | $77.00 | $77.00 | 480,089 |
| 2021-11-22 | $79.95 | $80.40 | $76.57 | $77.62 | $77.62 | 390,895 |
| 2021-11-19 | $77.51 | $79.45 | $77.15 | $79.32 | $79.32 | 306,234 |
| 2021-11-18 | $77.61 | $78.90 | $75.71 | $77.39 | $77.39 | 570,544 |
| 2021-11-17 | $78.98 | $79.79 | $76.91 | $77.49 | $77.49 | 337,525 |
| 2021-11-16 | $80.41 | $81.23 | $78.86 | $79.10 | $79.10 | 261,641 |
| 2021-11-15 | $80.85 | $81.93 | $78.89 | $80.54 | $80.54 | 256,273 |
| 2021-11-12 | $81.68 | $82.07 | $79.71 | $80.53 | $80.53 | 185,762 |
| 2021-11-11 | $80.37 | $82.03 | $79.60 | $81.86 | $81.86 | 268,592 |
| 2021-11-10 | $80.22 | $82.32 | $79.10 | $80.14 | $80.14 | 290,740 |
| 2021-11-09 | $82.99 | $83.09 | $80.77 | $80.92 | $80.92 | 264,241 |
| 2021-11-08 | $83.36 | $86.08 | $82.29 | $82.60 | $82.60 | 536,515 |
| 2021-11-05 | $85.31 | $86.92 | $83.10 | $83.34 | $83.34 | 277,483 |
| 2021-11-04 | $85.75 | $87.05 | $84.36 | $85.74 | $85.74 | 549,418 |
| 2021-11-03 | $87.11 | $89.56 | $82.75 | $86.00 | $86.00 | 779,751 |
| 2021-11-02 | $86.16 | $86.97 | $83.91 | $84.83 | $84.83 | 289,174 |
| 2021-11-01 | $83.58 | $86.20 | $82.88 | $85.98 | $85.98 | 262,982 |
| 2021-10-29 | $84.62 | $85.87 | $82.72 | $83.92 | $83.92 | 367,224 |
| 2021-10-28 | $81.59 | $84.97 | $81.11 | $84.77 | $84.77 | 417,503 |
| 2021-10-27 | $80.12 | $81.96 | $79.35 | $81.65 | $81.65 | 296,390 |
| 2021-10-26 | $80.65 | $81.65 | $79.00 | $80.50 | $80.50 | 476,482 |
| 2021-10-25 | $78.08 | $80.52 | $77.95 | $79.69 | $79.69 | 406,805 |
| 2021-10-22 | $78.62 | $78.62 | $75.83 | $78.22 | $78.22 | 361,849 |
| 2021-10-21 | $77.45 | $80.01 | $77.37 | $78.40 | $78.40 | 527,165 |
| 2021-10-20 | $78.44 | $79.18 | $76.80 | $76.96 | $76.96 | 847,760 |
| 2021-10-19 | $78.15 | $79.71 | $77.79 | $78.04 | $78.04 | 221,744 |
| 2021-10-18 | $78.88 | $79.09 | $77.76 | $78.02 | $78.02 | 354,663 |
| 2021-10-15 | $81.14 | $82.66 | $79.68 | $80.00 | $80.00 | 359,439 |
| 2021-10-14 | $81.81 | $82.21 | $80.71 | $81.00 | $81.00 | 521,785 |
| 2021-10-13 | $82.79 | $84.04 | $80.87 | $81.08 | $81.08 | 332,007 |
| 2021-10-12 | $81.69 | $84.37 | $81.05 | $82.79 | $82.79 | 531,282 |
| 2021-10-11 | $81.47 | $82.76 | $80.38 | $80.99 | $80.99 | 520,463 |
| 2021-10-08 | $85.42 | $85.42 | $81.45 | $81.64 | $81.64 | 350,073 |
| 2021-10-07 | $85.95 | $88.41 | $85.23 | $85.45 | $85.45 | 327,201 |
| 2021-10-06 | $86.67 | $87.95 | $85.41 | $86.49 | $86.49 | 366,272 |
| 2021-10-05 | $85.08 | $87.21 | $84.92 | $87.12 | $87.12 | 194,424 |
| 2021-10-04 | $86.81 | $86.81 | $84.54 | $84.98 | $84.98 | 180,833 |
| 2021-10-01 | $89.72 | $89.72 | $86.46 | $87.80 | $87.80 | 399,145 |
| 2021-09-30 | $87.42 | $91.10 | $86.93 | $90.19 | $90.19 | 290,393 |
| 2021-09-29 | $87.46 | $88.51 | $86.03 | $86.12 | $86.12 | 504,915 |
| 2021-09-28 | $87.49 | $89.71 | $86.68 | $87.00 | $87.00 | 492,872 |
| 2021-09-27 | $95.04 | $95.37 | $87.63 | $88.66 | $88.66 | 717,210 |
| 2021-09-24 | $96.67 | $97.28 | $94.97 | $95.11 | $95.11 | 232,860 |
| 2021-09-23 | $96.63 | $98.43 | $96.38 | $97.50 | $97.50 | 403,015 |
| 2021-09-22 | $96.20 | $97.24 | $94.82 | $96.49 | $96.49 | 335,133 |
| 2021-09-21 | $96.93 | $98.22 | $95.97 | $96.06 | $96.06 | 302,266 |
| 2021-09-20 | $95.85 | $99.79 | $95.71 | $96.44 | $96.44 | 400,088 |
| 2021-09-17 | $97.00 | $98.31 | $95.54 | $98.27 | $98.27 | 467,346 |
| 2021-09-16 | $96.49 | $97.16 | $94.52 | $96.23 | $96.23 | 363,396 |
| 2021-09-15 | $95.20 | $99.47 | $94.37 | $97.00 | $97.00 | 383,191 |
| 2021-09-14 | $100.22 | $100.65 | $94.85 | $95.15 | $95.15 | 498,759 |
| 2021-09-13 | $102.81 | $103.14 | $100.17 | $100.47 | $100.47 | 516,867 |
| 2021-09-10 | $101.47 | $102.69 | $99.98 | $101.69 | $101.69 | 322,721 |
| 2021-09-09 | $101.71 | $104.31 | $101.06 | $101.24 | $101.24 | 366,658 |
| 2021-09-08 | $100.65 | $102.57 | $100.00 | $102.30 | $102.30 | 262,751 |
| 2021-09-07 | $102.34 | $104.38 | $99.42 | $101.98 | $101.98 | 337,188 |
| 2021-09-03 | $101.13 | $103.33 | $100.78 | $102.40 | $102.40 | 325,649 |
| 2021-09-02 | $99.82 | $101.63 | $99.66 | $101.47 | $101.47 | 320,084 |
| 2021-09-01 | $96.70 | $100.17 | $96.25 | $99.65 | $99.65 | 399,137 |
| 2021-08-31 | $96.04 | $97.97 | $95.94 | $96.29 | $96.29 | 429,964 |
| 2021-08-30 | $94.62 | $96.77 | $93.69 | $95.79 | $95.79 | 454,805 |
| 2021-08-27 | $90.18 | $95.07 | $90.18 | $93.95 | $93.95 | 366,396 |
| 2021-08-26 | $90.22 | $92.65 | $89.25 | $89.98 | $89.98 | 322,519 |
| 2021-08-25 | $87.38 | $90.42 | $86.88 | $90.14 | $90.14 | 240,429 |
| 2021-08-24 | $85.08 | $88.23 | $83.79 | $87.38 | $87.38 | 228,054 |
| 2021-08-23 | $81.36 | $84.79 | $80.68 | $84.65 | $84.65 | 362,778 |
| 2021-08-20 | $78.03 | $80.51 | $77.36 | $80.16 | $80.16 | 276,092 |
| 2021-08-19 | $79.79 | $81.47 | $77.53 | $77.92 | $77.92 | 405,589 |
| 2021-08-18 | $88.84 | $91.98 | $81.67 | $81.96 | $81.96 | 438,065 |
| 2021-08-17 | $86.28 | $89.24 | $85.02 | $88.70 | $88.70 | 514,979 |
| 2021-08-16 | $92.56 | $92.71 | $87.86 | $88.00 | $88.00 | 521,356 |
| 2021-08-13 | $93.27 | $93.95 | $91.16 | $92.74 | $92.74 | 412,239 |
| 2021-08-12 | $92.55 | $93.17 | $89.48 | $92.71 | $92.71 | 769,747 |
| 2021-08-11 | $91.68 | $93.07 | $90.53 | $92.74 | $92.74 | 524,054 |
| 2021-08-10 | $91.02 | $92.33 | $89.45 | $91.83 | $91.83 | 484,101 |
| 2021-08-09 | $88.82 | $90.52 | $87.88 | $89.99 | $89.99 | 314,025 |
| 2021-08-06 | $90.00 | $90.47 | $87.68 | $88.50 | $88.50 | 618,228 |
| 2021-08-05 | $85.40 | $90.67 | $84.11 | $90.31 | $90.31 | 561,460 |
| 2021-08-04 | $83.85 | $88.23 | $81.02 | $85.45 | $85.45 | 727,816 |
| 2021-08-03 | $80.67 | $83.78 | $76.78 | $83.77 | $83.77 | 766,770 |
| 2021-08-02 | $79.96 | $82.04 | $79.85 | $80.84 | $80.84 | 507,830 |
| 2021-07-30 | $79.98 | $81.77 | $79.76 | $79.83 | $79.83 | 372,030 |
| 2021-07-29 | $81.12 | $83.23 | $80.24 | $80.35 | $80.35 | 295,175 |
| 2021-07-28 | $79.55 | $81.88 | $79.54 | $81.30 | $81.30 | 334,664 |
| 2021-07-27 | $78.91 | $79.70 | $76.80 | $79.29 | $79.29 | 237,414 |
| 2021-07-26 | $82.41 | $82.46 | $79.24 | $79.36 | $79.36 | 345,337 |
| 2021-07-23 | $83.91 | $83.91 | $81.61 | $82.72 | $82.72 | 322,521 |
| 2021-07-22 | $84.09 | $84.69 | $82.50 | $83.55 | $83.55 | 312,440 |
| 2021-07-21 | $86.43 | $86.43 | $84.12 | $84.91 | $84.91 | 303,946 |
| 2021-07-20 | $84.25 | $86.60 | $83.76 | $86.55 | $86.55 | 516,821 |
| 2021-07-19 | $84.03 | $86.65 | $83.46 | $84.26 | $84.26 | 338,703 |
| 2021-07-16 | $85.50 | $85.74 | $82.94 | $85.33 | $85.33 | 896,682 |
| 2021-07-15 | $84.32 | $85.52 | $82.61 | $84.75 | $84.75 | 364,112 |
| 2021-07-14 | $87.96 | $88.90 | $84.33 | $84.74 | $84.74 | 456,721 |
| 2021-07-13 | $91.23 | $93.29 | $87.50 | $87.57 | $87.57 | 409,026 |
| 2021-07-12 | $92.11 | $92.79 | $90.21 | $91.38 | $91.38 | 465,821 |
| 2021-07-09 | $93.22 | $93.28 | $90.94 | $91.34 | $91.34 | 343,656 |
| 2021-07-08 | $88.14 | $93.32 | $88.12 | $92.90 | $92.90 | 578,182 |
| 2021-07-07 | $91.53 | $92.44 | $87.66 | $89.63 | $89.63 | 419,503 |
| 2021-07-06 | $94.08 | $95.39 | $91.00 | $91.42 | $91.42 | 723,294 |
| 2021-07-02 | $94.27 | $94.85 | $92.31 | $94.21 | $94.21 | 313,630 |
| 2021-07-01 | $95.10 | $95.87 | $92.43 | $94.11 | $94.11 | 663,733 |
| 2021-06-30 | $96.40 | $97.79 | $94.34 | $95.35 | $95.35 | 550,981 |
| 2021-06-29 | $102.43 | $102.43 | $95.29 | $96.29 | $96.29 | 567,695 |
| 2021-06-28 | $95.11 | $99.94 | $94.60 | $96.40 | $96.40 | 658,182 |
| 2021-06-25 | $94.04 | $94.85 | $92.58 | $93.83 | $93.83 | 8,056,823 |
| 2021-06-24 | $94.54 | $95.53 | $92.29 | $93.20 | $93.20 | 622,738 |
| 2021-06-23 | $94.63 | $95.79 | $92.62 | $93.72 | $93.72 | 489,854 |
| 2021-06-22 | $94.95 | $96.23 | $92.21 | $94.77 | $94.77 | 519,637 |
| 2021-06-21 | $94.96 | $96.77 | $93.56 | $95.49 | $95.49 | 993,471 |
| 2021-06-18 | $94.52 | $95.42 | $92.91 | $94.92 | $94.92 | 813,514 |
| 2021-06-17 | $96.97 | $97.20 | $93.61 | $95.98 | $95.98 | 653,179 |
| 2021-06-16 | $99.52 | $99.93 | $95.76 | $97.78 | $97.78 | 336,756 |
| 2021-06-15 | $102.30 | $102.34 | $98.48 | $100.04 | $100.04 | 501,018 |
| 2021-06-14 | $103.85 | $105.51 | $101.44 | $102.88 | $102.88 | 593,348 |
| 2021-06-11 | $100.21 | $102.21 | $98.76 | $101.71 | $101.71 | 676,597 |
| 2021-06-10 | $94.57 | $102.98 | $94.57 | $99.36 | $99.36 | 1,179,298 |
| 2021-06-09 | $94.13 | $95.93 | $92.88 | $94.38 | $94.38 | 383,406 |
| 2021-06-08 | $96.92 | $97.62 | $92.60 | $93.45 | $93.45 | 319,697 |
| 2021-06-07 | $92.09 | $98.82 | $91.93 | $95.49 | $95.49 | 1,042,754 |
| 2021-06-04 | $94.32 | $95.02 | $92.05 | $92.19 | $92.19 | 444,255 |
| 2021-06-03 | $96.51 | $98.90 | $94.12 | $94.37 | $94.37 | 284,584 |
| 2021-06-02 | $100.22 | $101.51 | $96.52 | $97.70 | $97.70 | 367,256 |
| 2021-06-01 | $101.65 | $101.65 | $99.06 | $99.83 | $99.83 | 372,453 |
| 2021-05-28 | $104.22 | $105.99 | $100.95 | $101.71 | $101.71 | 250,104 |
| 2021-05-27 | $103.69 | $104.52 | $101.41 | $103.54 | $103.54 | 615,526 |
| 2021-05-26 | $105.10 | $105.10 | $102.11 | $102.90 | $102.90 | 362,272 |
| 2021-05-25 | $105.91 | $107.79 | $103.31 | $103.83 | $103.83 | 527,270 |
| 2021-05-24 | $108.24 | $109.19 | $105.36 | $105.59 | $105.59 | 348,438 |
| 2021-05-21 | $113.41 | $113.41 | $107.21 | $107.34 | $107.34 | 438,809 |
| 2021-05-20 | $109.33 | $114.98 | $108.94 | $111.84 | $111.84 | 316,407 |
| 2021-05-19 | $109.68 | $112.78 | $107.71 | $108.62 | $108.62 | 232,244 |
| 2021-05-18 | $110.12 | $115.25 | $108.92 | $111.43 | $111.43 | 628,715 |
| 2021-05-17 | $110.60 | $113.02 | $108.50 | $110.29 | $110.29 | 373,361 |
| 2021-05-14 | $108.19 | $111.85 | $106.76 | $110.88 | $110.88 | 281,323 |
| 2021-05-13 | $108.72 | $109.55 | $102.29 | $106.71 | $106.71 | 306,365 |
| 2021-05-12 | $106.22 | $108.97 | $104.69 | $106.40 | $106.40 | 446,185 |
| 2021-05-11 | $104.06 | $110.72 | $103.15 | $108.48 | $108.48 | 660,603 |
| 2021-05-10 | $112.42 | $112.42 | $108.07 | $109.25 | $109.25 | 742,723 |
| 2021-05-07 | $113.67 | $117.50 | $112.05 | $114.53 | $114.53 | 664,271 |
| 2021-05-06 | $115.43 | $119.54 | $110.86 | $115.71 | $115.71 | 864,598 |
| 2021-05-05 | $101.86 | $109.70 | $101.51 | $106.01 | $106.01 | 392,048 |
| 2021-05-04 | $105.68 | $107.06 | $100.93 | $101.85 | $101.85 | 890,366 |
| 2021-05-03 | $111.96 | $113.63 | $106.14 | $106.51 | $106.51 | 323,383 |
| 2021-04-30 | $111.92 | $115.40 | $110.63 | $111.64 | $111.64 | 304,929 |
| 2021-04-29 | $116.05 | $116.84 | $111.56 | $113.51 | $113.51 | 223,427 |
| 2021-04-28 | $112.24 | $116.46 | $110.59 | $114.85 | $114.85 | 247,710 |
| 2021-04-27 | $115.07 | $116.15 | $112.11 | $113.36 | $113.36 | 585,761 |
| 2021-04-26 | $110.63 | $115.00 | $109.56 | $114.87 | $114.87 | 259,093 |
| 2021-04-23 | $110.10 | $110.84 | $106.98 | $109.87 | $109.87 | 275,742 |
| 2021-04-22 | $109.57 | $111.91 | $106.33 | $108.87 | $108.87 | 371,629 |
| 2021-04-21 | $104.63 | $109.37 | $103.63 | $109.14 | $109.14 | 219,285 |
| 2021-04-20 | $104.28 | $108.57 | $102.12 | $104.99 | $104.99 | 382,388 |
| 2021-04-19 | $106.67 | $109.07 | $103.86 | $105.39 | $105.39 | 327,589 |
| 2021-04-16 | $110.73 | $110.73 | $107.66 | $108.72 | $108.72 | 378,406 |
| 2021-04-15 | $108.88 | $110.62 | $107.33 | $109.58 | $109.58 | 208,910 |
| 2021-04-14 | $107.74 | $111.68 | $107.24 | $107.97 | $107.97 | 251,681 |
| 2021-04-13 | $102.47 | $107.14 | $101.44 | $106.59 | $106.59 | 456,572 |
| 2021-04-12 | $103.76 | $103.83 | $99.61 | $100.53 | $100.53 | 556,049 |
| 2021-04-09 | $105.91 | $105.91 | $101.15 | $103.48 | $103.48 | 325,403 |
| 2021-04-08 | $107.23 | $108.21 | $103.08 | $106.55 | $106.55 | 488,297 |
| 2021-04-07 | $108.74 | $111.11 | $104.72 | $105.27 | $105.27 | 283,616 |
| 2021-04-06 | $113.12 | $115.40 | $108.60 | $109.19 | $109.19 | 703,657 |
| 2021-04-05 | $114.82 | $120.00 | $111.66 | $113.42 | $113.42 | 245,125 |
| 2021-04-01 | $115.55 | $115.93 | $111.47 | $113.20 | $113.20 | 410,162 |
| 2021-03-31 | $112.55 | $116.69 | $110.82 | $113.86 | $113.86 | 764,436 |
| 2021-03-30 | $107.10 | $115.14 | $105.01 | $112.06 | $112.06 | 546,988 |
| 2021-03-29 | $108.25 | $109.68 | $104.66 | $106.90 | $106.90 | 325,791 |
| 2021-03-26 | $111.36 | $111.78 | $103.91 | $108.64 | $108.64 | 437,713 |
| 2021-03-25 | $110.14 | $111.70 | $102.90 | $110.82 | $110.82 | 794,644 |
| 2021-03-24 | $119.42 | $119.48 | $110.73 | $110.95 | $110.95 | 401,672 |
| 2021-03-23 | $121.03 | $123.56 | $116.76 | $117.00 | $117.00 | 377,975 |
| 2021-03-22 | $125.36 | $126.27 | $122.05 | $123.57 | $123.57 | 259,093 |
| 2021-03-19 | $119.45 | $126.46 | $117.18 | $124.73 | $124.73 | 947,064 |
| 2021-03-18 | $126.78 | $127.28 | $119.13 | $119.99 | $119.99 | 343,796 |
| 2021-03-17 | $127.26 | $130.68 | $124.86 | $128.88 | $128.88 | 357,540 |
| 2021-03-16 | $131.14 | $133.82 | $125.00 | $129.26 | $129.26 | 645,442 |
| 2021-03-15 | $125.64 | $129.83 | $123.89 | $129.27 | $129.27 | 204,164 |
| 2021-03-12 | $124.55 | $127.17 | $123.00 | $126.95 | $126.95 | 199,490 |
| 2021-03-11 | $123.78 | $127.13 | $119.81 | $126.85 | $126.85 | 369,778 |
| 2021-03-10 | $127.63 | $128.07 | $119.51 | $119.96 | $119.96 | 371,881 |
| 2021-03-09 | $119.56 | $128.12 | $119.56 | $124.22 | $124.22 | 495,783 |
| 2021-03-08 | $118.60 | $121.72 | $113.53 | $115.00 | $115.00 | 415,761 |
| 2021-03-05 | $120.84 | $120.84 | $110.66 | $118.50 | $118.50 | 525,045 |
| 2021-03-04 | $125.30 | $126.15 | $116.44 | $118.63 | $118.63 | 467,468 |
| 2021-03-03 | $129.83 | $133.51 | $125.28 | $125.30 | $125.30 | 703,211 |
| 2021-03-02 | $138.16 | $144.76 | $138.16 | $139.93 | $139.93 | 369,167 |
| 2021-03-01 | $142.64 | $145.00 | $139.87 | $142.47 | $142.47 | 278,606 |
| 2021-02-26 | $138.06 | $142.29 | $134.53 | $141.54 | $141.54 | 433,681 |
| 2021-02-25 | $142.55 | $146.91 | $136.18 | $136.25 | $136.25 | 313,098 |
| 2021-02-24 | $140.00 | $144.00 | $137.53 | $142.73 | $142.73 | 260,985 |
| 2021-02-23 | $141.89 | $142.60 | $135.58 | $140.22 | $140.22 | 488,292 |
| 2021-02-22 | $146.27 | $148.66 | $143.83 | $144.69 | $144.69 | 388,343 |
| 2021-02-19 | $143.84 | $149.97 | $143.84 | $148.14 | $148.14 | 656,931 |
| 2021-02-18 | $141.60 | $146.40 | $140.58 | $143.00 | $143.00 | 421,633 |
| 2021-02-17 | $143.38 | $144.89 | $139.28 | $143.11 | $143.11 | 415,125 |
| 2021-02-16 | $150.34 | $151.69 | $144.06 | $144.34 | $144.34 | 480,627 |
| 2021-02-12 | $155.76 | $155.76 | $145.80 | $150.26 | $150.26 | 679,319 |
| 2021-02-11 | $170.53 | $171.51 | $159.64 | $162.78 | $162.78 | 285,982 |
| 2021-02-10 | $169.03 | $175.00 | $160.80 | $167.22 | $167.22 | 529,693 |
| 2021-02-09 | $166.56 | $171.87 | $164.83 | $167.73 | $167.73 | 252,611 |
| 2021-02-08 | $164.41 | $166.17 | $158.02 | $165.84 | $165.84 | 447,813 |
| 2021-02-05 | $157.30 | $163.13 | $155.37 | $162.22 | $162.22 | 238,009 |
| 2021-02-04 | $151.38 | $155.11 | $149.27 | $155.00 | $155.00 | 282,187 |
| 2021-02-03 | $153.75 | $155.60 | $145.37 | $150.24 | $150.24 | 490,061 |
| 2021-02-02 | $148.48 | $153.44 | $145.65 | $153.15 | $153.15 | 314,358 |
| 2021-02-01 | $140.36 | $146.90 | $139.58 | $145.63 | $145.63 | 409,111 |
| 2021-01-29 | $139.81 | $144.18 | $136.30 | $138.59 | $138.59 | 286,131 |
| 2021-01-28 | $138.99 | $144.21 | $137.01 | $140.60 | $140.60 | 370,953 |
| 2021-01-27 | $135.88 | $140.41 | $130.22 | $136.16 | $136.16 | 453,997 |
| 2021-01-26 | $147.67 | $148.49 | $138.93 | $139.97 | $139.97 | 291,326 |
| 2021-01-25 | $140.79 | $147.45 | $138.67 | $146.76 | $146.76 | 460,337 |
| 2021-01-22 | $131.74 | $140.86 | $131.74 | $140.47 | $140.47 | 415,339 |
| 2021-01-21 | $136.62 | $136.62 | $131.19 | $133.09 | $133.09 | 501,155 |
| 2021-01-20 | $138.65 | $140.61 | $134.48 | $135.15 | $135.15 | 401,873 |
| 2021-01-19 | $140.60 | $141.94 | $136.22 | $138.87 | $138.87 | 473,471 |
| 2021-01-15 | $139.00 | $141.86 | $136.69 | $137.97 | $137.97 | 808,528 |
| 2021-01-14 | $134.54 | $140.33 | $134.23 | $139.87 | $139.87 | 365,992 |
| 2021-01-13 | $137.50 | $139.43 | $133.85 | $134.71 | $134.71 | 618,472 |
| 2021-01-12 | $141.47 | $143.44 | $136.31 | $137.64 | $137.64 | 555,037 |
| 2021-01-11 | $150.83 | $152.80 | $140.40 | $141.74 | $141.74 | 664,621 |
| 2021-01-08 | $145.45 | $153.16 | $145.41 | $150.59 | $150.59 | 918,481 |
| 2021-01-07 | $138.05 | $145.60 | $138.04 | $145.40 | $145.40 | 653,223 |
| 2021-01-06 | $133.73 | $138.50 | $131.84 | $137.49 | $137.49 | 554,474 |
| 2021-01-05 | $137.31 | $140.81 | $133.19 | $134.99 | $134.99 | 374,225 |
| 2021-01-04 | $138.54 | $138.67 | $134.81 | $136.47 | $136.47 | 780,022 |
| 2020-12-31 | $144.99 | $145.73 | $137.83 | $138.43 | $138.43 | 834,193 |
| 2020-12-30 | $148.50 | $150.50 | $138.53 | $144.37 | $144.37 | 1,103,509 |
| 2020-12-29 | $168.75 | $171.31 | $141.96 | $147.44 | $147.44 | 1,310,349 |
| 2020-12-28 | $175.11 | $175.87 | $169.88 | $169.89 | $169.89 | 514,305 |
| 2020-12-24 | $179.09 | $179.65 | $168.76 | $172.87 | $172.87 | 157,293 |
| 2020-12-23 | $174.28 | $177.97 | $168.04 | $177.39 | $177.39 | 312,979 |
| 2020-12-22 | $169.18 | $175.58 | $166.28 | $173.00 | $173.00 | 529,934 |
| 2020-12-21 | $163.72 | $168.03 | $161.98 | $167.40 | $167.40 | 457,152 |
| 2020-12-18 | $163.64 | $168.39 | $162.83 | $168.04 | $168.04 | 1,329,758 |
| 2020-12-17 | $162.03 | $166.96 | $161.53 | $164.56 | $164.56 | 398,917 |
| 2020-12-16 | $160.00 | $164.15 | $158.45 | $160.86 | $160.86 | 374,819 |
| 2020-12-15 | $154.77 | $159.29 | $154.01 | $158.88 | $158.88 | 417,363 |
| 2020-12-14 | $145.80 | $158.29 | $145.80 | $153.22 | $153.22 | 930,119 |
| 2020-12-11 | $133.65 | $146.88 | $132.69 | $144.94 | $144.94 | 540,884 |
| 2020-12-10 | $127.77 | $135.53 | $127.77 | $134.19 | $134.19 | 418,844 |
| 2020-12-09 | $137.73 | $142.30 | $128.03 | $128.87 | $128.87 | 474,412 |
| 2020-12-08 | $129.87 | $138.52 | $129.37 | $137.68 | $137.68 | 425,435 |
| 2020-12-07 | $127.19 | $130.06 | $127.19 | $129.93 | $129.93 | 456,863 |
| 2020-12-04 | $124.54 | $129.91 | $124.17 | $128.53 | $128.53 | 409,413 |
| 2020-12-03 | $117.95 | $124.55 | $117.95 | $124.14 | $124.14 | 404,090 |
| 2020-12-02 | $116.91 | $119.13 | $115.15 | $117.98 | $117.98 | 258,849 |
| 2020-12-01 | $120.20 | $121.23 | $116.30 | $117.38 | $117.38 | 320,664 |
| 2020-11-30 | $122.56 | $124.13 | $117.52 | $118.54 | $118.54 | 529,435 |
| 2020-11-27 | $120.50 | $123.07 | $120.06 | $122.42 | $122.42 | 169,256 |
| 2020-11-25 | $119.65 | $124.36 | $118.26 | $119.83 | $119.83 | 377,403 |
| 2020-11-24 | $115.56 | $119.49 | $114.00 | $118.88 | $118.88 | 391,534 |
| 2020-11-23 | $115.27 | $117.00 | $113.57 | $114.69 | $114.69 | 192,685 |
| 2020-11-20 | $112.29 | $114.78 | $110.21 | $114.37 | $114.37 | 266,546 |
| 2020-11-19 | $113.09 | $116.98 | $111.79 | $112.82 | $112.82 | 305,356 |
| 2020-11-18 | $120.00 | $120.00 | $113.90 | $114.05 | $114.05 | 308,587 |
| 2020-11-17 | $118.24 | $119.74 | $114.44 | $119.37 | $119.37 | 216,949 |
| 2020-11-16 | $118.15 | $119.18 | $115.95 | $118.67 | $118.67 | 291,878 |
| 2020-11-13 | $116.88 | $118.16 | $115.51 | $117.22 | $117.22 | 223,135 |
| 2020-11-12 | $117.62 | $123.35 | $111.69 | $115.48 | $115.48 | 600,078 |
| 2020-11-11 | $118.92 | $122.51 | $117.66 | $120.68 | $120.68 | 341,488 |
| 2020-11-10 | $113.87 | $118.00 | $111.25 | $117.48 | $117.48 | 386,932 |
| 2020-11-09 | $115.70 | $118.80 | $111.08 | $113.72 | $113.72 | 483,924 |
| 2020-11-06 | $114.41 | $115.46 | $111.22 | $111.42 | $111.42 | 329,701 |
| 2020-11-05 | $113.17 | $115.87 | $112.36 | $114.41 | $114.41 | 503,255 |
| 2020-11-04 | $103.38 | $114.17 | $102.90 | $113.53 | $113.53 | 757,831 |
| 2020-11-03 | $95.95 | $102.77 | $95.08 | $102.00 | $102.00 | 634,651 |
| 2020-11-02 | $100.01 | $101.54 | $91.17 | $95.53 | $95.53 | 1,517,982 |
| 2020-10-30 | $94.84 | $102.15 | $93.84 | $100.50 | $100.50 | 1,256,097 |
| 2020-10-29 | $92.77 | $97.80 | $91.95 | $95.00 | $95.00 | 1,706,637 |
| 2020-10-28 | $92.58 | $100.00 | $90.50 | $95.00 | $95.00 | 615,393 |
| 2020-10-27 | $91.09 | $99.79 | $90.03 | $97.44 | $97.44 | 745,349 |
| 2020-10-26 | $92.26 | $94.80 | $90.39 | $91.25 | $91.25 | 299,422 |
| 2020-10-23 | $92.00 | $94.61 | $90.57 | $93.06 | $93.06 | 248,554 |
| 2020-10-22 | $89.62 | $92.63 | $89.62 | $91.90 | $91.90 | 272,906 |
| 2020-10-21 | $90.56 | $91.27 | $87.65 | $89.13 | $89.13 | 197,040 |
| 2020-10-20 | $91.26 | $92.22 | $86.85 | $90.00 | $90.00 | 301,787 |
| 2020-10-19 | $92.56 | $93.07 | $90.52 | $91.15 | $91.15 | 282,575 |
| 2020-10-16 | $92.09 | $95.90 | $90.85 | $91.97 | $91.97 | 487,992 |
| 2020-10-15 | $88.00 | $94.56 | $87.27 | $93.77 | $93.77 | 325,815 |
| 2020-10-14 | $96.60 | $99.25 | $91.30 | $92.69 | $92.69 | 325,923 |
| 2020-10-13 | $95.28 | $98.05 | $93.97 | $97.40 | $97.40 | 283,086 |
| 2020-10-12 | $94.45 | $96.48 | $92.60 | $95.50 | $95.50 | 294,830 |
| 2020-10-09 | $95.00 | $96.50 | $93.15 | $94.45 | $94.45 | 232,219 |
| 2020-10-08 | $94.67 | $96.58 | $92.96 | $94.43 | $94.43 | 472,277 |
| 2020-10-07 | $89.94 | $94.88 | $88.91 | $94.20 | $94.20 | 374,115 |
| 2020-10-06 | $89.83 | $91.57 | $88.29 | $88.89 | $88.89 | 330,870 |
| 2020-10-05 | $84.54 | $89.67 | $84.54 | $89.25 | $89.25 | 359,020 |
| 2020-10-02 | $84.36 | $87.75 | $83.35 | $84.40 | $84.40 | 386,412 |
| 2020-10-01 | $82.50 | $85.72 | $82.43 | $85.71 | $85.71 | 394,925 |
| 2020-09-30 | $85.46 | $86.71 | $81.76 | $82.19 | $82.19 | 245,958 |
| 2020-09-29 | $82.73 | $85.73 | $82.30 | $85.10 | $85.10 | 297,361 |
| 2020-09-28 | $82.90 | $83.21 | $81.05 | $82.50 | $82.50 | 188,400 |
| 2020-09-25 | $80.03 | $82.25 | $79.72 | $82.07 | $82.07 | 257,182 |
| 2020-09-24 | $82.41 | $82.91 | $78.85 | $80.01 | $80.01 | 214,426 |
| 2020-09-23 | $83.07 | $85.83 | $82.39 | $82.74 | $82.74 | 334,820 |
| 2020-09-22 | $80.53 | $82.86 | $77.56 | $82.81 | $82.81 | 341,511 |
| 2020-09-21 | $81.50 | $83.84 | $79.95 | $80.45 | $80.45 | 381,028 |
| 2020-09-18 | $83.73 | $84.80 | $80.00 | $82.87 | $82.87 | 701,992 |
| 2020-09-17 | $81.02 | $82.69 | $80.44 | $82.42 | $82.42 | 340,154 |
| 2020-09-16 | $81.49 | $83.65 | $81.13 | $82.40 | $82.40 | 440,565 |
| 2020-09-15 | $78.00 | $82.48 | $77.36 | $81.23 | $81.23 | 478,497 |
| 2020-09-14 | $75.28 | $78.36 | $75.28 | $77.24 | $77.24 | 545,212 |
| 2020-09-11 | $75.29 | $76.79 | $73.32 | $73.83 | $73.83 | 281,132 |
| 2020-09-10 | $76.38 | $79.25 | $73.42 | $74.27 | $74.27 | 508,545 |
| 2020-09-09 | $74.09 | $76.64 | $73.82 | $76.33 | $76.33 | 395,862 |
| 2020-09-08 | $73.70 | $75.89 | $72.83 | $72.98 | $72.98 | 351,442 |
| 2020-09-04 | $78.54 | $79.37 | $73.32 | $75.81 | $75.81 | 441,809 |
| 2020-09-03 | $80.31 | $80.69 | $77.24 | $78.09 | $78.09 | 411,881 |
| 2020-09-02 | $82.08 | $82.60 | $78.92 | $80.86 | $80.86 | 378,377 |
| 2020-09-01 | $85.16 | $85.16 | $81.50 | $82.30 | $82.30 | 347,962 |
| 2020-08-31 | $85.59 | $87.47 | $84.91 | $85.06 | $85.06 | 350,550 |
| 2020-08-28 | $84.68 | $86.21 | $83.23 | $85.69 | $85.69 | 186,228 |
| 2020-08-27 | $84.05 | $84.55 | $80.87 | $83.99 | $83.99 | 296,567 |
| 2020-08-26 | $87.00 | $87.98 | $83.49 | $83.58 | $83.58 | 285,705 |
| 2020-08-25 | $84.32 | $87.50 | $84.32 | $87.05 | $87.05 | 226,188 |
| 2020-08-24 | $88.69 | $89.42 | $83.26 | $84.53 | $84.53 | 256,613 |
| 2020-08-21 | $87.96 | $88.47 | $86.46 | $87.56 | $87.56 | 266,811 |
| 2020-08-20 | $87.10 | $88.70 | $86.36 | $87.96 | $87.96 | 130,001 |
| 2020-08-19 | $88.20 | $89.70 | $86.88 | $87.94 | $87.94 | 309,509 |
| 2020-08-18 | $87.17 | $88.67 | $84.86 | $87.90 | $87.90 | 278,054 |
| 2020-08-17 | $84.90 | $90.92 | $84.90 | $87.56 | $87.56 | 314,679 |
| 2020-08-14 | $85.57 | $86.06 | $83.79 | $85.11 | $85.11 | 202,702 |
| 2020-08-13 | $84.25 | $86.98 | $83.94 | $85.89 | $85.89 | 256,497 |
| 2020-08-12 | $83.39 | $84.62 | $81.87 | $83.81 | $83.81 | 315,559 |
| 2020-08-11 | $85.29 | $86.15 | $82.66 | $82.86 | $82.86 | 320,901 |
| 2020-08-10 | $84.75 | $85.87 | $83.88 | $85.15 | $85.15 | 275,059 |
| 2020-08-07 | $84.66 | $87.81 | $84.12 | $84.84 | $84.84 | 289,732 |
| 2020-08-06 | $83.53 | $84.81 | $82.91 | $84.56 | $84.56 | 224,978 |
| 2020-08-05 | $84.70 | $85.35 | $82.34 | $83.46 | $83.46 | 276,524 |
| 2020-08-04 | $83.43 | $84.37 | $81.51 | $84.17 | $84.17 | 358,154 |
| 2020-08-03 | $78.56 | $83.91 | $78.38 | $83.54 | $83.54 | 431,689 |
| 2020-07-31 | $82.36 | $84.50 | $77.25 | $78.16 | $78.16 | 557,188 |
| 2020-07-30 | $75.28 | $78.69 | $75.12 | $77.60 | $77.60 | 333,138 |
| 2020-07-29 | $77.65 | $78.23 | $75.22 | $76.25 | $76.25 | 339,307 |
| 2020-07-28 | $80.95 | $80.95 | $76.82 | $76.84 | $76.84 | 376,873 |
| 2020-07-27 | $77.37 | $81.64 | $76.73 | $81.42 | $81.42 | 385,548 |
| 2020-07-24 | $78.01 | $78.52 | $76.14 | $77.77 | $77.77 | 387,921 |
| 2020-07-23 | $82.92 | $83.64 | $78.35 | $78.93 | $78.93 | 358,339 |
| 2020-07-22 | $84.65 | $86.14 | $82.45 | $82.95 | $82.95 | 273,054 |
| 2020-07-21 | $87.62 | $88.88 | $84.01 | $84.30 | $84.30 | 256,365 |
| 2020-07-20 | $86.88 | $90.19 | $86.38 | $87.91 | $87.91 | 322,235 |
| 2020-07-17 | $84.22 | $87.09 | $83.43 | $85.88 | $85.88 | 713,500 |
| 2020-07-16 | $84.40 | $85.20 | $82.59 | $84.99 | $84.99 | 386,000 |
| 2020-07-15 | $86.29 | $87.72 | $84.84 | $85.41 | $85.41 | 326,100 |
| 2020-07-14 | $82.32 | $84.33 | $79.91 | $84.29 | $84.29 | 365,000 |
| 2020-07-13 | $87.17 | $87.80 | $81.74 | $81.95 | $81.95 | 475,000 |
| 2020-07-10 | $88.32 | $88.85 | $85.84 | $86.26 | $86.26 | 259,200 |
| 2020-07-09 | $89.91 | $90.42 | $86.45 | $87.95 | $87.95 | 317,400 |
| 2020-07-08 | $88.37 | $91.77 | $87.81 | $90.00 | $90.00 | 394,200 |
| 2020-07-07 | $87.17 | $90.76 | $86.86 | $87.88 | $87.88 | 445,700 |
| 2020-07-06 | $87.06 | $90.98 | $86.59 | $86.75 | $86.75 | 714,300 |
| 2020-07-02 | $84.88 | $86.11 | $83.26 | $86.04 | $86.04 | 665,200 |
| 2020-07-01 | $79.64 | $85.50 | $78.65 | $84.65 | $84.65 | 1,295,700 |
| 2020-06-30 | $73.17 | $78.74 | $72.43 | $78.22 | $78.22 | 1,236,800 |
| 2020-06-29 | $77.17 | $77.17 | $73.02 | $73.66 | $73.66 | 375,400 |
| 2020-06-26 | $77.18 | $78.10 | $75.27 | $76.58 | $76.58 | 1,186,135 |
| 2020-06-25 | $73.40 | $78.07 | $73.07 | $77.53 | $77.53 | 595,129 |
| 2020-06-24 | $77.23 | $78.48 | $73.09 | $73.52 | $73.52 | 455,277 |
| 2020-06-23 | $77.77 | $79.67 | $77.17 | $77.80 | $77.80 | 548,399 |
| 2020-06-22 | $77.87 | $77.87 | $74.25 | $76.79 | $76.79 | 610,879 |
| 2020-06-19 | $72.99 | $78.22 | $70.87 | $78.22 | $78.22 | 1,610,751 |
| 2020-06-18 | $71.06 | $73.92 | $70.96 | $72.48 | $72.48 | 527,120 |
| 2020-06-17 | $71.12 | $72.38 | $69.79 | $71.49 | $71.49 | 570,426 |
| 2020-06-16 | $71.30 | $72.06 | $69.00 | $70.80 | $70.80 | 287,036 |
| 2020-06-15 | $66.89 | $69.65 | $66.14 | $69.21 | $69.21 | 316,368 |
| 2020-06-12 | $68.36 | $69.17 | $66.22 | $68.06 | $68.06 | 370,022 |
| 2020-06-11 | $69.67 | $69.67 | $66.32 | $66.46 | $66.46 | 511,935 |
| 2020-06-10 | $72.77 | $73.77 | $71.19 | $71.31 | $71.31 | 271,719 |
| 2020-06-09 | $70.46 | $72.97 | $70.22 | $71.85 | $71.85 | 345,502 |
| 2020-06-08 | $70.30 | $71.71 | $68.83 | $70.67 | $70.67 | 316,732 |
| 2020-06-05 | $70.25 | $71.54 | $65.31 | $69.92 | $69.92 | 436,290 |
| 2020-06-04 | $71.89 | $74.03 | $69.60 | $69.90 | $69.90 | 369,939 |
| 2020-06-03 | $74.69 | $74.98 | $72.28 | $72.50 | $72.50 | 496,669 |
| 2020-06-02 | $69.38 | $75.20 | $68.29 | $75.09 | $75.09 | 628,204 |
| 2020-06-01 | $68.48 | $70.73 | $67.03 | $69.60 | $69.60 | 359,270 |
| 2020-05-29 | $68.97 | $69.52 | $65.95 | $68.46 | $68.46 | 420,945 |
| 2020-05-28 | $71.81 | $72.67 | $68.34 | $68.59 | $68.59 | 357,823 |
| 2020-05-27 | $74.18 | $74.18 | $68.11 | $71.11 | $71.11 | 558,625 |
| 2020-05-26 | $74.93 | $75.76 | $73.02 | $73.59 | $73.59 | 863,986 |
| 2020-05-22 | $70.54 | $74.08 | $70.20 | $73.81 | $73.81 | 482,991 |
| 2020-05-21 | $70.63 | $71.76 | $69.54 | $70.49 | $70.49 | 349,038 |
| 2020-05-20 | $71.65 | $72.58 | $69.00 | $70.63 | $70.63 | 458,741 |
| 2020-05-19 | $72.60 | $73.85 | $71.38 | $71.61 | $71.61 | 617,652 |
| 2020-05-18 | $72.00 | $76.00 | $71.55 | $72.59 | $72.59 | 945,622 |
| 2020-05-15 | $65.26 | $71.31 | $63.94 | $71.29 | $71.29 | 632,388 |
| 2020-05-14 | $62.50 | $65.49 | $62.34 | $64.73 | $64.73 | 460,396 |
| 2020-05-13 | $65.20 | $67.41 | $61.96 | $64.08 | $64.08 | 447,334 |
| 2020-05-12 | $68.00 | $69.99 | $65.93 | $66.29 | $66.29 | 506,210 |
| 2020-05-11 | $63.98 | $67.62 | $62.74 | $67.36 | $67.36 | 707,979 |
| 2020-05-08 | $63.03 | $65.93 | $62.26 | $63.84 | $63.84 | 411,076 |
| 2020-05-07 | $68.90 | $68.90 | $62.61 | $63.12 | $63.12 | 694,833 |
| 2020-05-06 | $65.12 | $67.53 | $64.21 | $66.26 | $66.26 | 395,468 |
| 2020-05-05 | $65.94 | $66.31 | $63.91 | $64.68 | $64.68 | 367,256 |
| 2020-05-04 | $58.46 | $64.80 | $57.45 | $64.72 | $64.72 | 597,140 |
| 2020-05-01 | $59.73 | $60.78 | $57.10 | $58.65 | $58.65 | 475,960 |
| 2020-04-30 | $62.85 | $64.66 | $60.38 | $60.43 | $60.43 | 496,741 |
| 2020-04-29 | $65.30 | $65.85 | $63.23 | $63.64 | $63.64 | 524,475 |
| 2020-04-28 | $69.88 | $69.88 | $63.67 | $63.70 | $63.70 | 540,897 |
| 2020-04-27 | $66.98 | $70.49 | $65.78 | $68.97 | $68.97 | 652,063 |
| 2020-04-24 | $64.75 | $66.67 | $64.34 | $66.23 | $66.23 | 505,742 |
| 2020-04-23 | $64.62 | $67.27 | $64.31 | $64.57 | $64.57 | 497,388 |
| 2020-04-22 | $63.70 | $65.30 | $62.47 | $64.53 | $64.53 | 686,976 |
| 2020-04-21 | $58.26 | $62.97 | $58.26 | $62.12 | $62.12 | 635,051 |
| 2020-04-20 | $58.05 | $64.61 | $57.77 | $63.10 | $63.10 | 953,652 |
| 2020-04-17 | $58.07 | $58.85 | $56.15 | $58.57 | $58.57 | 525,541 |
| 2020-04-16 | $56.50 | $57.80 | $54.73 | $56.66 | $56.66 | 413,612 |
| 2020-04-15 | $56.43 | $57.80 | $54.30 | $56.11 | $56.11 | 896,460 |
| 2020-04-14 | $54.50 | $57.88 | $54.50 | $57.59 | $57.59 | 564,606 |
| 2020-04-13 | $51.73 | $54.19 | $51.73 | $53.23 | $53.23 | 412,163 |
| 2020-04-09 | $54.05 | $55.56 | $51.21 | $52.50 | $52.50 | 536,530 |
| 2020-04-08 | $52.06 | $53.57 | $50.22 | $53.02 | $53.02 | 379,323 |
| 2020-04-07 | $52.77 | $53.90 | $50.11 | $50.71 | $50.71 | 657,079 |
| 2020-04-06 | $49.84 | $51.89 | $48.50 | $51.46 | $51.46 | 609,138 |
| 2020-04-03 | $50.00 | $50.00 | $47.08 | $48.30 | $48.30 | 408,748 |
| 2020-04-02 | $46.94 | $50.02 | $46.46 | $50.02 | $50.02 | 697,875 |
| 2020-04-01 | $43.24 | $48.57 | $42.32 | $46.91 | $46.91 | 1,104,865 |
| 2020-03-31 | $44.08 | $44.88 | $42.57 | $44.43 | $44.43 | 483,848 |
| 2020-03-30 | $42.84 | $44.74 | $41.51 | $44.32 | $44.32 | 442,201 |
| 2020-03-27 | $42.50 | $43.37 | $40.76 | $42.36 | $42.36 | 478,046 |
| 2020-03-26 | $42.91 | $45.40 | $41.95 | $44.50 | $44.50 | 546,074 |
| 2020-03-25 | $41.53 | $43.10 | $40.52 | $42.46 | $42.46 | 578,425 |
| 2020-03-24 | $40.04 | $41.88 | $38.27 | $41.49 | $41.49 | 833,588 |
| 2020-03-23 | $38.03 | $41.74 | $36.24 | $38.13 | $38.13 | 591,594 |
| 2020-03-20 | $38.72 | $40.90 | $36.39 | $37.37 | $37.37 | 775,329 |
| 2020-03-19 | $34.94 | $38.96 | $34.27 | $38.24 | $38.24 | 914,051 |
| 2020-03-18 | $35.28 | $39.04 | $32.87 | $34.94 | $34.94 | 831,424 |
| 2020-03-17 | $34.67 | $37.87 | $31.99 | $37.50 | $37.50 | 1,102,645 |
| 2020-03-16 | $32.56 | $39.60 | $32.56 | $33.80 | $33.80 | 976,244 |
| 2020-03-13 | $43.45 | $44.68 | $36.80 | $43.34 | $43.34 | 761,843 |
| 2020-03-12 | $41.63 | $43.63 | $37.18 | $41.34 | $41.34 | 932,539 |
| 2020-03-11 | $47.65 | $48.87 | $44.40 | $45.35 | $45.35 | 500,804 |
| 2020-03-10 | $47.24 | $49.23 | $44.98 | $49.18 | $49.18 | 463,005 |
| 2020-03-09 | $46.15 | $49.55 | $45.30 | $45.65 | $45.65 | 552,889 |
| 2020-03-06 | $52.06 | $53.62 | $48.89 | $50.32 | $50.32 | 616,378 |
| 2020-03-05 | $54.85 | $55.88 | $53.32 | $54.02 | $54.02 | 338,602 |
| 2020-03-04 | $51.32 | $56.15 | $51.02 | $56.10 | $56.10 | 602,279 |
| 2020-03-03 | $57.28 | $57.75 | $53.36 | $54.25 | $54.25 | 331,931 |
| 2020-03-02 | $56.63 | $57.20 | $54.07 | $57.07 | $57.07 | 474,294 |
| 2020-02-28 | $51.09 | $56.22 | $50.72 | $56.08 | $56.08 | 686,057 |
| 2020-02-27 | $54.20 | $55.94 | $52.66 | $53.14 | $53.14 | 552,429 |
| 2020-02-26 | $55.39 | $57.40 | $54.99 | $55.71 | $55.71 | 302,135 |
| 2020-02-25 | $57.49 | $58.27 | $54.66 | $54.80 | $54.80 | 357,666 |
| 2020-02-24 | $57.32 | $57.77 | $55.48 | $57.02 | $57.02 | 427,597 |
| 2020-02-21 | $60.84 | $61.38 | $58.65 | $59.39 | $59.39 | 405,023 |
| 2020-02-20 | $61.46 | $61.96 | $59.06 | $60.85 | $60.85 | 524,766 |
| 2020-02-19 | $61.22 | $62.11 | $60.50 | $61.55 | $61.55 | 326,935 |
| 2020-02-18 | $60.61 | $61.62 | $59.60 | $61.10 | $61.10 | 486,742 |
| 2020-02-14 | $63.05 | $64.24 | $60.40 | $61.13 | $61.13 | 510,971 |
| 2020-02-13 | $62.46 | $63.31 | $62.03 | $62.90 | $62.90 | 400,479 |
| 2020-02-12 | $62.24 | $62.96 | $60.88 | $62.88 | $62.88 | 318,778 |
| 2020-02-11 | $61.92 | $62.95 | $59.29 | $61.60 | $61.60 | 499,806 |
| 2020-02-10 | $60.12 | $61.43 | $60.00 | $61.32 | $61.32 | 264,084 |
| 2020-02-07 | $59.66 | $60.23 | $59.19 | $60.06 | $60.06 | 375,117 |
| 2020-02-06 | $59.52 | $60.50 | $59.27 | $59.96 | $59.96 | 359,806 |
| 2020-02-05 | $58.81 | $60.59 | $58.26 | $59.31 | $59.31 | 509,486 |
| 2020-02-04 | $54.51 | $58.56 | $54.42 | $58.30 | $58.30 | 464,144 |
| 2020-02-03 | $52.66 | $54.01 | $52.06 | $53.86 | $53.86 | 377,535 |
| 2020-01-31 | $52.91 | $53.64 | $51.02 | $52.55 | $52.55 | 331,233 |
| 2020-01-30 | $54.25 | $54.67 | $52.26 | $53.23 | $53.23 | 414,493 |
| 2020-01-29 | $54.87 | $55.49 | $54.22 | $54.81 | $54.81 | 195,198 |
| 2020-01-28 | $56.89 | $58.00 | $54.35 | $55.02 | $55.02 | 341,356 |
| 2020-01-27 | $55.56 | $57.00 | $55.11 | $56.36 | $56.36 | 402,999 |
| 2020-01-24 | $57.83 | $58.36 | $55.84 | $56.97 | $56.97 | 454,891 |
| 2020-01-23 | $58.43 | $58.50 | $56.88 | $57.23 | $57.23 | 473,144 |
| 2020-01-22 | $59.34 | $60.50 | $58.15 | $58.46 | $58.46 | 885,858 |
| 2020-01-21 | $60.00 | $60.77 | $58.78 | $59.02 | $59.02 | 470,956 |
| 2020-01-17 | $61.75 | $61.75 | $59.42 | $59.96 | $59.96 | 736,586 |
| 2020-01-16 | $61.60 | $61.96 | $58.57 | $60.88 | $60.88 | 427,775 |
| 2020-01-15 | $60.93 | $63.92 | $60.16 | $60.99 | $60.99 | 645,012 |
| 2020-01-14 | $57.43 | $61.80 | $56.38 | $61.36 | $61.36 | 1,289,345 |
| 2020-01-13 | $54.27 | $57.62 | $53.00 | $57.52 | $57.52 | 1,372,635 |
| 2020-01-10 | $48.91 | $58.54 | $48.84 | $53.96 | $53.96 | 3,273,985 |
| 2020-01-09 | $45.49 | $45.82 | $43.45 | $43.73 | $43.73 | 620,344 |
| 2020-01-08 | $44.76 | $45.40 | $44.22 | $45.13 | $45.13 | 305,973 |
| 2020-01-07 | $43.86 | $44.74 | $43.33 | $44.65 | $44.65 | 245,542 |
| 2020-01-06 | $42.64 | $44.13 | $42.04 | $44.07 | $44.07 | 365,145 |
| 2020-01-03 | $42.23 | $43.83 | $42.17 | $43.04 | $43.04 | 334,409 |
| 2020-01-02 | $43.18 | $43.43 | $41.43 | $43.11 | $43.11 | 450,684 |
| 2019-12-31 | $42.47 | $43.46 | $42.09 | $42.71 | $42.71 | 366,647 |
| 2019-12-30 | $43.51 | $43.70 | $42.39 | $42.69 | $42.69 | 370,940 |
| 2019-12-27 | $45.51 | $45.60 | $43.28 | $43.41 | $43.41 | 445,364 |
| 2019-12-26 | $45.92 | $46.03 | $45.07 | $45.25 | $45.25 | 234,589 |
| 2019-12-24 | $45.02 | $46.00 | $44.85 | $45.83 | $45.83 | 184,127 |
| 2019-12-23 | $43.55 | $45.07 | $43.06 | $45.04 | $45.04 | 443,417 |
| 2019-12-20 | $43.60 | $43.86 | $41.72 | $43.46 | $43.46 | 796,318 |
| 2019-12-19 | $45.85 | $46.00 | $42.91 | $43.56 | $43.56 | 637,971 |
| 2019-12-18 | $44.78 | $46.06 | $44.02 | $45.72 | $45.72 | 808,593 |
| 2019-12-17 | $43.38 | $43.79 | $42.41 | $43.73 | $43.73 | 347,448 |
| 2019-12-16 | $43.24 | $43.52 | $42.53 | $43.06 | $43.06 | 406,026 |
| 2019-12-13 | $42.59 | $43.81 | $42.19 | $42.73 | $42.73 | 393,662 |
| 2019-12-12 | $40.92 | $42.88 | $40.92 | $42.72 | $42.72 | 434,167 |
| 2019-12-11 | $42.55 | $43.01 | $40.78 | $40.97 | $40.97 | 358,077 |
| 2019-12-10 | $41.36 | $42.54 | $41.02 | $42.50 | $42.50 | 380,024 |
| 2019-12-09 | $43.28 | $43.70 | $41.34 | $41.53 | $41.53 | 572,542 |
| 2019-12-06 | $43.07 | $43.63 | $42.50 | $43.00 | $43.00 | 397,967 |
| 2019-12-05 | $42.57 | $43.51 | $42.19 | $42.79 | $42.79 | 558,040 |
| 2019-12-04 | $41.84 | $42.91 | $41.08 | $42.63 | $42.63 | 776,400 |
| 2019-12-03 | $39.88 | $42.00 | $39.60 | $41.56 | $41.56 | 1,217,655 |
| 2019-12-02 | $39.70 | $40.06 | $38.50 | $39.14 | $39.14 | 627,815 |
| 2019-11-29 | $39.40 | $40.23 | $39.26 | $39.65 | $39.65 | 340,101 |
| 2019-11-27 | $39.32 | $39.55 | $38.78 | $39.30 | $39.30 | 884,383 |
| 2019-11-26 | $38.78 | $39.74 | $38.15 | $38.85 | $38.85 | 541,220 |
| 2019-11-25 | $39.00 | $39.39 | $38.17 | $38.91 | $38.91 | 738,603 |
| 2019-11-22 | $38.60 | $39.50 | $38.23 | $38.69 | $38.69 | 338,292 |
| 2019-11-21 | $38.69 | $39.21 | $37.90 | $38.43 | $38.43 | 511,174 |
| 2019-11-20 | $37.32 | $39.11 | $37.19 | $38.57 | $38.57 | 658,841 |
| 2019-11-19 | $36.46 | $37.75 | $36.45 | $37.50 | $37.50 | 522,591 |
| 2019-11-18 | $36.06 | $36.81 | $35.41 | $36.72 | $36.72 | 780,620 |
| 2019-11-15 | $37.18 | $37.38 | $36.02 | $36.08 | $36.08 | 506,283 |
| 2019-11-14 | $36.80 | $37.21 | $36.30 | $36.78 | $36.78 | 532,383 |
| 2019-11-13 | $36.58 | $38.02 | $36.13 | $37.28 | $37.28 | 401,818 |
| 2019-11-12 | $37.22 | $38.50 | $37.00 | $37.08 | $37.08 | 391,168 |
| 2019-11-11 | $38.78 | $38.84 | $37.33 | $37.50 | $37.50 | 341,176 |
| 2019-11-08 | $36.88 | $39.49 | $36.73 | $38.90 | $38.90 | 481,795 |
| 2019-11-07 | $37.85 | $39.00 | $37.45 | $37.50 | $37.50 | 863,215 |
| 2019-11-06 | $39.31 | $40.12 | $37.05 | $37.52 | $37.52 | 888,306 |
| 2019-11-05 | $40.54 | $40.82 | $39.21 | $39.86 | $39.86 | 511,774 |
| 2019-11-04 | $41.24 | $41.58 | $40.62 | $40.76 | $40.76 | 331,019 |
| 2019-11-01 | $39.55 | $41.08 | $39.55 | $40.79 | $40.79 | 440,579 |
| 2019-10-31 | $40.30 | $40.92 | $39.53 | $40.14 | $40.14 | 288,796 |
| 2019-10-30 | $39.47 | $40.75 | $38.83 | $40.30 | $40.30 | 298,804 |
| 2019-10-29 | $42.21 | $42.21 | $38.95 | $39.49 | $39.49 | 608,136 |
| 2019-10-28 | $41.23 | $42.36 | $41.05 | $42.07 | $42.07 | 351,628 |
| 2019-10-25 | $39.81 | $41.42 | $39.76 | $40.94 | $40.94 | 424,569 |
| 2019-10-24 | $41.46 | $41.49 | $39.95 | $40.27 | $40.27 | 300,334 |
| 2019-10-23 | $41.32 | $41.81 | $41.04 | $41.17 | $41.17 | 354,976 |
| 2019-10-22 | $42.46 | $42.58 | $41.06 | $41.48 | $41.48 | 366,890 |
| 2019-10-21 | $43.31 | $44.14 | $41.76 | $41.99 | $41.99 | 473,828 |
| 2019-10-18 | $43.80 | $44.31 | $42.13 | $42.71 | $42.71 | 1,091,845 |
| 2019-10-17 | $43.75 | $44.60 | $43.35 | $43.89 | $43.89 | 309,672 |
| 2019-10-16 | $42.60 | $44.26 | $42.60 | $43.69 | $43.69 | 324,379 |
| 2019-10-15 | $41.65 | $43.20 | $41.65 | $42.76 | $42.76 | 555,683 |
| 2019-10-14 | $42.75 | $43.94 | $41.38 | $41.66 | $41.66 | 355,840 |
| 2019-10-11 | $42.34 | $43.21 | $41.97 | $42.76 | $42.76 | 427,170 |
| 2019-10-10 | $42.07 | $42.95 | $41.52 | $41.75 | $41.75 | 344,379 |
| 2019-10-09 | $43.93 | $44.14 | $41.87 | $41.96 | $41.96 | 308,163 |
| 2019-10-08 | $44.10 | $44.89 | $43.21 | $43.26 | $43.26 | 615,415 |
| 2019-10-07 | $44.40 | $45.34 | $44.19 | $44.82 | $44.82 | 415,480 |
| 2019-10-04 | $43.70 | $44.70 | $43.22 | $44.52 | $44.52 | 440,506 |
| 2019-10-03 | $42.30 | $43.73 | $41.69 | $43.54 | $43.54 | 366,664 |
| 2019-10-02 | $42.27 | $43.20 | $41.35 | $42.22 | $42.22 | 984,678 |
| 2019-10-01 | $42.52 | $43.62 | $41.84 | $42.50 | $42.50 | 822,939 |
| 2019-09-30 | $42.81 | $43.94 | $42.30 | $42.78 | $42.78 | 544,150 |
| 2019-09-27 | $42.44 | $43.66 | $41.35 | $42.50 | $42.50 | 963,941 |
| 2019-09-26 | $43.27 | $43.32 | $42.02 | $42.52 | $42.52 | 783,254 |
| 2019-09-25 | $42.88 | $43.62 | $42.26 | $43.27 | $43.27 | 455,254 |
| 2019-09-24 | $44.46 | $44.46 | $41.42 | $42.80 | $42.80 | 513,119 |
| 2019-09-23 | $42.06 | $44.39 | $42.06 | $44.16 | $44.16 | 577,261 |
| 2019-09-20 | $43.20 | $44.60 | $42.17 | $42.57 | $42.57 | 1,607,829 |
| 2019-09-19 | $43.70 | $44.42 | $42.91 | $43.37 | $43.37 | 576,275 |
| 2019-09-18 | $44.20 | $44.81 | $42.77 | $43.54 | $43.54 | 471,187 |
| 2019-09-17 | $44.23 | $45.57 | $43.98 | $44.22 | $44.22 | 449,371 |
| 2019-09-16 | $43.71 | $45.71 | $43.46 | $44.76 | $44.76 | 486,270 |
| 2019-09-13 | $44.95 | $45.47 | $43.70 | $44.10 | $44.10 | 940,237 |
| 2019-09-12 | $43.48 | $45.86 | $42.68 | $44.69 | $44.69 | 826,294 |
| 2019-09-11 | $43.33 | $45.70 | $42.69 | $45.01 | $45.01 | 1,998,788 |
| 2019-09-10 | $42.20 | $43.89 | $41.52 | $43.13 | $43.13 | 1,248,245 |
| 2019-09-09 | $44.75 | $44.75 | $41.51 | $42.65 | $42.65 | 997,243 |
| 2019-09-06 | $46.48 | $46.70 | $44.36 | $44.76 | $44.76 | 720,441 |
| 2019-09-05 | $45.46 | $48.55 | $45.28 | $46.54 | $46.54 | 879,169 |
| 2019-09-04 | $52.30 | $52.66 | $44.74 | $45.06 | $45.06 | 1,768,362 |
| 2019-09-03 | $54.02 | $54.80 | $51.09 | $51.29 | $51.29 | 327,168 |
| 2019-08-30 | $54.96 | $55.29 | $53.42 | $54.47 | $54.47 | 311,266 |
| 2019-08-29 | $53.72 | $54.65 | $53.45 | $54.62 | $54.62 | 216,024 |
| 2019-08-28 | $50.32 | $53.37 | $49.80 | $53.05 | $53.05 | 312,006 |
| 2019-08-27 | $54.87 | $55.49 | $50.43 | $50.56 | $50.56 | 426,725 |
| 2019-08-26 | $55.96 | $56.25 | $53.76 | $54.28 | $54.28 | 280,560 |
| 2019-08-23 | $56.57 | $57.54 | $55.02 | $55.35 | $55.35 | 450,304 |
| 2019-08-22 | $59.08 | $59.34 | $56.52 | $57.02 | $57.02 | 328,320 |
| 2019-08-21 | $58.86 | $59.20 | $57.77 | $58.74 | $58.74 | 222,292 |
| 2019-08-20 | $59.01 | $59.54 | $57.51 | $57.94 | $57.94 | 224,083 |
| 2019-08-19 | $59.99 | $60.06 | $58.58 | $59.38 | $59.38 | 293,458 |
| 2019-08-16 | $57.56 | $58.79 | $57.53 | $58.65 | $58.65 | 291,895 |
| 2019-08-15 | $59.77 | $60.43 | $56.71 | $56.87 | $56.87 | 327,459 |
| 2019-08-14 | $59.57 | $61.64 | $58.70 | $59.69 | $59.69 | 766,057 |
| 2019-08-13 | $60.89 | $63.68 | $60.49 | $61.16 | $61.16 | 345,570 |
| 2019-08-12 | $60.49 | $61.55 | $59.38 | $61.50 | $61.50 | 513,767 |
| 2019-08-09 | $60.86 | $61.70 | $60.02 | $61.00 | $61.00 | 284,427 |
| 2019-08-08 | $59.73 | $62.00 | $58.89 | $61.64 | $61.64 | 462,085 |
| 2019-08-07 | $57.00 | $59.46 | $56.65 | $59.11 | $59.11 | 372,597 |
| 2019-08-06 | $54.98 | $58.15 | $54.80 | $58.10 | $58.10 | 411,114 |
| 2019-08-05 | $54.59 | $54.89 | $52.79 | $54.26 | $54.26 | 443,978 |
| 2019-08-02 | $58.07 | $60.64 | $55.40 | $55.66 | $55.66 | 569,189 |
| 2019-08-01 | $60.79 | $62.98 | $60.25 | $60.43 | $60.43 | 558,149 |
| 2019-07-31 | $61.74 | $63.40 | $60.03 | $60.26 | $60.26 | 487,806 |
| 2019-07-30 | $60.18 | $61.50 | $59.71 | $61.36 | $61.36 | 514,694 |
| 2019-07-29 | $62.22 | $62.58 | $60.14 | $60.94 | $60.94 | 345,664 |
| 2019-07-26 | $60.25 | $62.42 | $60.02 | $62.25 | $62.25 | 327,708 |
| 2019-07-25 | $61.46 | $61.46 | $60.03 | $60.13 | $60.13 | 429,834 |
| 2019-07-24 | $60.23 | $61.77 | $58.82 | $61.46 | $61.46 | 603,363 |
| 2019-07-23 | $63.54 | $63.54 | $60.08 | $60.32 | $60.32 | 577,873 |
| 2019-07-22 | $62.68 | $64.02 | $61.74 | $63.11 | $63.11 | 385,937 |
| 2019-07-19 | $62.58 | $63.43 | $61.85 | $62.10 | $62.10 | 628,248 |
| 2019-07-18 | $59.06 | $62.50 | $59.06 | $62.46 | $62.46 | 369,471 |
| 2019-07-17 | $59.00 | $60.20 | $58.51 | $59.43 | $59.43 | 321,058 |
| 2019-07-16 | $58.56 | $59.79 | $58.01 | $59.17 | $59.17 | 316,550 |
| 2019-07-15 | $58.80 | $59.18 | $58.27 | $58.62 | $58.62 | 247,597 |
| 2019-07-12 | $58.62 | $58.89 | $57.64 | $58.55 | $58.55 | 326,855 |
| 2019-07-11 | $59.75 | $60.13 | $56.70 | $58.68 | $58.68 | 384,126 |
| 2019-07-10 | $57.83 | $59.48 | $56.76 | $59.35 | $59.35 | 630,452 |
| 2019-07-09 | $56.13 | $57.43 | $55.53 | $57.39 | $57.39 | 331,678 |
| 2019-07-08 | $58.66 | $59.18 | $55.84 | $56.36 | $56.36 | 585,034 |
| 2019-07-05 | $62.17 | $62.63 | $59.28 | $59.51 | $59.51 | 440,944 |
| 2019-07-03 | $62.76 | $63.20 | $62.04 | $62.60 | $62.60 | 192,393 |
| 2019-07-02 | $62.95 | $63.04 | $61.85 | $62.67 | $62.67 | 287,042 |
| 2019-07-01 | $64.98 | $65.00 | $61.82 | $62.83 | $62.83 | 404,229 |
| 2019-06-28 | $62.20 | $63.71 | $61.83 | $63.50 | $63.50 | 941,169 |
| 2019-06-27 | $60.10 | $62.10 | $59.45 | $62.06 | $62.06 | 318,523 |
| 2019-06-26 | $59.89 | $61.20 | $59.50 | $59.77 | $59.77 | 360,857 |
| 2019-06-25 | $60.68 | $61.48 | $59.21 | $59.52 | $59.52 | 290,581 |
| 2019-06-24 | $62.55 | $62.55 | $60.06 | $60.24 | $60.24 | 385,342 |
| 2019-06-21 | $63.01 | $63.61 | $61.42 | $62.60 | $62.60 | 636,499 |
| 2019-06-20 | $64.36 | $65.63 | $62.94 | $63.48 | $63.48 | 312,311 |
| 2019-06-19 | $62.10 | $63.35 | $61.53 | $63.27 | $63.27 | 264,098 |
| 2019-06-18 | $61.91 | $63.21 | $60.80 | $62.30 | $62.30 | 507,845 |
| 2019-06-17 | $57.68 | $60.97 | $57.67 | $60.90 | $60.90 | 421,474 |
| 2019-06-14 | $58.05 | $59.05 | $56.94 | $57.16 | $57.16 | 380,842 |
| 2019-06-13 | $58.83 | $58.83 | $56.92 | $58.17 | $58.17 | 383,495 |
| 2019-06-12 | $58.80 | $59.43 | $57.51 | $58.34 | $58.34 | 281,902 |
| 2019-06-11 | $61.25 | $61.95 | $58.20 | $58.74 | $58.74 | 405,963 |
| 2019-06-10 | $60.51 | $61.76 | $60.47 | $60.51 | $60.51 | 363,660 |
| 2019-06-07 | $58.03 | $60.52 | $57.37 | $59.94 | $59.94 | 338,177 |
| 2019-06-06 | $57.39 | $58.03 | $55.49 | $57.45 | $57.45 | 653,876 |
| 2019-06-05 | $59.31 | $59.35 | $57.37 | $57.54 | $57.54 | 319,526 |
| 2019-06-04 | $57.23 | $59.16 | $55.52 | $58.99 | $58.99 | 352,494 |
| 2019-06-03 | $54.96 | $56.79 | $54.41 | $56.14 | $56.14 | 358,848 |
| 2019-05-31 | $55.79 | $56.99 | $54.82 | $54.93 | $54.93 | 327,859 |
| 2019-05-30 | $55.76 | $57.29 | $55.59 | $57.05 | $57.05 | 372,958 |
| 2019-05-29 | $56.57 | $57.07 | $55.46 | $55.92 | $55.92 | 448,283 |
| 2019-05-28 | $57.25 | $58.53 | $56.69 | $57.22 | $57.22 | 359,313 |
| 2019-05-24 | $57.03 | $58.66 | $56.80 | $57.18 | $57.18 | 301,290 |
| 2019-05-23 | $57.64 | $58.66 | $55.90 | $56.63 | $56.63 | 333,217 |
| 2019-05-22 | $59.13 | $60.27 | $57.66 | $58.57 | $58.57 | 221,434 |
| 2019-05-21 | $59.07 | $59.70 | $58.31 | $59.50 | $59.50 | 411,714 |
| 2019-05-20 | $60.98 | $60.98 | $58.42 | $58.54 | $58.54 | 519,293 |
| 2019-05-17 | $62.48 | $63.27 | $61.27 | $61.43 | $61.43 | 455,892 |
| 2019-05-16 | $63.12 | $64.39 | $63.12 | $63.46 | $63.46 | 354,412 |
| 2019-05-15 | $62.22 | $63.59 | $62.14 | $62.86 | $62.86 | 498,473 |
| 2019-05-14 | $61.17 | $63.69 | $60.71 | $62.95 | $62.95 | 432,733 |
| 2019-05-13 | $62.12 | $63.37 | $60.29 | $60.62 | $60.62 | 637,440 |
| 2019-05-10 | $62.04 | $64.13 | $61.65 | $64.11 | $64.11 | 763,245 |
| 2019-05-09 | $62.49 | $63.19 | $60.33 | $62.45 | $62.45 | 526,067 |
| 2019-05-08 | $62.23 | $64.95 | $61.35 | $63.46 | $63.46 | 451,728 |
| 2019-05-07 | $64.90 | $66.27 | $61.03 | $62.57 | $62.57 | 756,639 |
| 2019-05-06 | $65.90 | $67.49 | $65.45 | $67.25 | $67.25 | 478,589 |
| 2019-05-03 | $65.62 | $68.05 | $64.60 | $67.99 | $67.99 | 503,618 |
| 2019-05-02 | $64.05 | $66.50 | $63.80 | $65.13 | $65.13 | 408,939 |
| 2019-05-01 | $66.10 | $66.50 | $63.96 | $64.16 | $64.16 | 384,259 |
| 2019-04-30 | $67.65 | $67.96 | $65.25 | $66.00 | $66.00 | 525,068 |
| 2019-04-29 | $68.30 | $68.53 | $67.00 | $67.47 | $67.47 | 335,639 |
| 2019-04-26 | $68.25 | $68.81 | $67.37 | $68.35 | $68.35 | 531,399 |
| 2019-04-25 | $67.61 | $68.91 | $67.01 | $68.63 | $68.63 | 351,805 |
| 2019-04-24 | $68.14 | $68.92 | $66.65 | $67.73 | $67.73 | 329,515 |
| 2019-04-23 | $64.75 | $68.68 | $64.75 | $67.79 | $67.79 | 501,630 |
| 2019-04-22 | $64.25 | $66.06 | $63.35 | $65.36 | $65.36 | 576,945 |
| 2019-04-18 | $64.74 | $66.14 | $61.96 | $64.43 | $64.43 | 1,142,855 |
| 2019-04-17 | $68.80 | $68.80 | $62.69 | $64.71 | $64.71 | 987,816 |
| 2019-04-16 | $72.84 | $73.00 | $68.00 | $68.32 | $68.32 | 747,637 |
| 2019-04-15 | $72.74 | $73.98 | $71.74 | $72.26 | $72.26 | 376,893 |
| 2019-04-12 | $72.18 | $73.74 | $71.50 | $72.84 | $72.84 | 498,915 |
| 2019-04-11 | $73.19 | $74.00 | $71.09 | $71.48 | $71.48 | 519,203 |
| 2019-04-10 | $72.29 | $74.11 | $71.35 | $73.13 | $73.13 | 403,515 |
| 2019-04-09 | $73.02 | $73.93 | $71.01 | $72.01 | $72.01 | 455,193 |
| 2019-04-08 | $74.02 | $74.38 | $72.74 | $73.36 | $73.36 | 367,478 |
| 2019-04-05 | $71.47 | $74.50 | $71.47 | $74.36 | $74.36 | 406,698 |
| 2019-04-04 | $73.05 | $73.67 | $70.86 | $71.23 | $71.23 | 409,061 |
| 2019-04-03 | $73.38 | $74.45 | $71.80 | $73.21 | $73.21 | 494,883 |
| 2019-04-02 | $69.95 | $73.19 | $67.51 | $72.63 | $72.63 | 407,419 |
| 2019-04-01 | $70.06 | $71.30 | $69.56 | $70.00 | $70.00 | 551,582 |
| 2019-03-29 | $69.12 | $69.65 | $67.88 | $69.36 | $69.36 | 731,904 |
| 2019-03-28 | $67.60 | $68.50 | $66.57 | $68.34 | $68.34 | 325,953 |
| 2019-03-27 | $70.30 | $71.63 | $65.61 | $67.31 | $67.31 | 817,888 |
| 2019-03-26 | $66.49 | $68.56 | $65.79 | $68.47 | $68.47 | 484,923 |
| 2019-03-25 | $64.55 | $66.60 | $63.80 | $65.73 | $65.73 | 716,299 |
| 2019-03-22 | $68.42 | $68.88 | $64.56 | $64.65 | $64.65 | 650,650 |
| 2019-03-21 | $67.59 | $70.02 | $67.59 | $69.04 | $69.04 | 466,247 |
| 2019-03-20 | $68.67 | $69.93 | $67.05 | $68.05 | $68.05 | 633,443 |
| 2019-03-19 | $68.50 | $69.25 | $67.21 | $68.43 | $68.43 | 419,463 |
| 2019-03-18 | $68.22 | $70.35 | $67.05 | $68.36 | $68.36 | 781,295 |
| 2019-03-15 | $66.28 | $68.73 | $65.99 | $68.27 | $68.27 | 1,153,771 |
| 2019-03-14 | $67.95 | $68.88 | $65.71 | $65.80 | $65.80 | 717,704 |
| 2019-03-13 | $66.88 | $68.03 | $65.82 | $67.94 | $67.94 | 488,415 |
| 2019-03-12 | $65.25 | $66.70 | $63.71 | $66.35 | $66.35 | 526,300 |
| 2019-03-11 | $62.90 | $65.05 | $62.90 | $64.98 | $64.98 | 599,696 |
| 2019-03-08 | $62.19 | $63.31 | $61.45 | $62.78 | $62.78 | 448,233 |
| 2019-03-07 | $63.14 | $64.08 | $61.31 | $63.02 | $63.02 | 762,954 |
| 2019-03-06 | $65.71 | $65.82 | $62.37 | $62.94 | $62.94 | 486,539 |
| 2019-03-05 | $65.52 | $67.50 | $64.49 | $65.88 | $65.88 | 526,661 |
| 2019-03-04 | $68.00 | $68.50 | $64.00 | $66.04 | $66.04 | 693,631 |
| 2019-03-01 | $64.86 | $67.99 | $63.81 | $67.55 | $67.55 | 1,374,983 |
| 2019-02-28 | $63.65 | $64.64 | $62.39 | $64.14 | $64.14 | 862,960 |
| 2019-02-27 | $61.50 | $64.61 | $60.26 | $63.64 | $63.64 | 2,886,137 |
| 2019-02-26 | $61.01 | $62.65 | $59.23 | $61.51 | $61.51 | 1,338,809 |
| 2019-02-25 | $61.50 | $65.68 | $61.50 | $63.37 | $63.37 | 742,812 |
| 2019-02-22 | $58.34 | $60.13 | $57.01 | $59.82 | $59.82 | 420,569 |
| 2019-02-21 | $60.78 | $60.78 | $56.20 | $58.26 | $58.26 | 927,922 |
| 2019-02-20 | $59.94 | $63.24 | $56.34 | $60.53 | $60.53 | 1,064,319 |
| 2019-02-19 | $56.71 | $57.83 | $56.21 | $56.81 | $56.81 | 537,607 |
| 2019-02-15 | $55.62 | $56.87 | $55.27 | $56.65 | $56.65 | 466,454 |
| 2019-02-14 | $54.50 | $55.77 | $54.50 | $55.46 | $55.46 | 896,500 |
| 2019-02-13 | $55.80 | $56.62 | $54.54 | $54.77 | $54.77 | 322,136 |
| 2019-02-12 | $53.13 | $55.55 | $52.47 | $55.34 | $55.34 | 521,230 |
| 2019-02-11 | $52.36 | $54.05 | $51.95 | $53.07 | $53.07 | 736,630 |
| 2019-02-08 | $50.60 | $52.35 | $50.60 | $52.35 | $52.35 | 463,595 |
| 2019-02-07 | $52.08 | $52.20 | $49.92 | $50.79 | $50.79 | 409,790 |
| 2019-02-06 | $52.75 | $54.06 | $52.19 | $52.46 | $52.46 | 322,994 |
| 2019-02-05 | $49.95 | $53.46 | $49.67 | $52.65 | $52.65 | 571,343 |
| 2019-02-04 | $50.59 | $51.49 | $49.80 | $51.43 | $51.43 | 180,784 |
| 2019-02-01 | $49.43 | $51.09 | $49.01 | $50.55 | $50.55 | 319,209 |
| 2019-01-31 | $48.71 | $50.26 | $48.34 | $49.32 | $49.32 | 354,063 |
| 2019-01-30 | $48.20 | $48.92 | $46.51 | $48.85 | $48.85 | 451,398 |
| 2019-01-29 | $48.64 | $48.90 | $47.91 | $48.11 | $48.11 | 273,437 |
| 2019-01-28 | $49.54 | $50.63 | $48.36 | $48.72 | $48.72 | 402,744 |
| 2019-01-25 | $49.86 | $50.98 | $49.13 | $50.75 | $50.75 | 352,423 |
| 2019-01-24 | $49.05 | $49.89 | $48.62 | $49.43 | $49.43 | 229,462 |
| 2019-01-23 | $51.91 | $52.08 | $48.86 | $49.22 | $49.22 | 546,755 |
| 2019-01-22 | $52.92 | $53.42 | $50.78 | $51.15 | $51.15 | 504,936 |
| 2019-01-18 | $51.76 | $53.49 | $51.20 | $53.34 | $53.34 | 815,894 |
| 2019-01-17 | $51.55 | $52.66 | $50.51 | $51.55 | $51.55 | 470,004 |
| 2019-01-16 | $51.42 | $53.00 | $50.60 | $52.21 | $52.21 | 635,783 |
| 2019-01-15 | $48.88 | $51.63 | $48.39 | $51.20 | $51.20 | 583,709 |
| 2019-01-14 | $48.29 | $49.85 | $47.94 | $48.77 | $48.77 | 658,210 |
| 2019-01-11 | $49.41 | $49.75 | $48.25 | $48.83 | $48.83 | 643,199 |
| 2019-01-10 | $46.31 | $49.62 | $45.23 | $49.53 | $49.53 | 617,618 |
| 2019-01-09 | $45.94 | $48.36 | $45.21 | $46.79 | $46.79 | 526,969 |
| 2019-01-08 | $44.48 | $46.16 | $43.80 | $45.40 | $45.40 | 882,773 |
| 2019-01-07 | $43.23 | $44.64 | $42.31 | $44.60 | $44.60 | 802,279 |
| 2019-01-04 | $42.94 | $44.18 | $40.89 | $43.00 | $43.00 | 1,555,043 |
| 2019-01-03 | $41.78 | $42.61 | $39.78 | $39.87 | $39.87 | 577,093 |
| 2019-01-02 | $41.41 | $43.02 | $40.70 | $41.72 | $41.72 | 645,318 |
| 2018-12-31 | $42.06 | $43.57 | $42.06 | $43.48 | $43.48 | 369,336 |
| 2018-12-28 | $42.25 | $42.98 | $40.42 | $41.87 | $41.87 | 253,416 |
| 2018-12-27 | $41.16 | $42.42 | $39.97 | $42.02 | $42.02 | 558,691 |
| 2018-12-26 | $39.60 | $41.80 | $39.16 | $41.74 | $41.74 | 553,305 |
| 2018-12-24 | $38.32 | $40.31 | $37.44 | $39.21 | $39.21 | 298,148 |
| 2018-12-21 | $42.49 | $42.49 | $38.13 | $38.89 | $38.89 | 1,325,877 |
| 2018-12-20 | $42.78 | $43.72 | $40.79 | $42.28 | $42.28 | 613,203 |
| 2018-12-19 | $44.06 | $45.89 | $42.36 | $43.15 | $43.15 | 676,239 |
| 2018-12-18 | $44.92 | $45.83 | $42.96 | $44.05 | $44.05 | 640,274 |
| 2018-12-17 | $45.88 | $46.70 | $43.94 | $44.43 | $44.43 | 540,969 |
| 2018-12-14 | $46.56 | $47.48 | $45.01 | $46.01 | $46.01 | 556,635 |
| 2018-12-13 | $47.38 | $48.78 | $46.26 | $47.31 | $47.31 | 574,979 |
| 2018-12-12 | $46.57 | $47.98 | $45.92 | $47.13 | $47.13 | 372,260 |
| 2018-12-11 | $48.44 | $48.56 | $45.63 | $45.71 | $45.71 | 385,434 |
| 2018-12-10 | $46.50 | $48.16 | $45.60 | $47.62 | $47.62 | 464,479 |
| 2018-12-07 | $49.69 | $50.52 | $46.25 | $46.66 | $46.66 | 604,745 |
| 2018-12-06 | $50.00 | $51.63 | $48.93 | $50.49 | $50.49 | 349,126 |
| 2018-12-04 | $54.09 | $55.19 | $50.26 | $50.44 | $50.44 | 481,114 |
| 2018-12-03 | $55.21 | $56.22 | $53.36 | $54.33 | $54.33 | 336,907 |
| 2018-11-30 | $53.41 | $54.28 | $52.14 | $53.67 | $53.67 | 404,802 |
| 2018-11-29 | $54.55 | $55.52 | $53.50 | $53.91 | $53.91 | 380,915 |
| 2018-11-28 | $53.82 | $55.08 | $52.77 | $55.08 | $55.08 | 451,991 |
| 2018-11-27 | $54.70 | $54.97 | $52.07 | $53.32 | $53.32 | 434,980 |
| 2018-11-26 | $54.35 | $55.61 | $53.56 | $55.51 | $55.51 | 512,525 |
| 2018-11-23 | $52.70 | $55.00 | $52.70 | $53.28 | $53.28 | 217,198 |
| 2018-11-21 | $51.80 | $54.49 | $51.41 | $53.63 | $53.63 | 406,910 |
| 2018-11-20 | $49.38 | $52.46 | $48.68 | $50.99 | $50.99 | 634,268 |
| 2018-11-19 | $52.61 | $53.61 | $49.26 | $50.73 | $50.73 | 393,669 |
| 2018-11-16 | $50.79 | $54.36 | $50.79 | $53.27 | $53.27 | 516,369 |
| 2018-11-15 | $47.86 | $51.74 | $47.86 | $51.29 | $51.29 | 582,200 |
| 2018-11-14 | $49.62 | $50.42 | $46.74 | $48.38 | $48.38 | 676,933 |
| 2018-11-13 | $49.71 | $51.17 | $48.40 | $48.86 | $48.86 | 313,637 |
| 2018-11-12 | $51.74 | $53.00 | $48.89 | $49.10 | $49.10 | 368,427 |
| 2018-11-09 | $54.11 | $55.81 | $51.63 | $52.24 | $52.24 | 420,730 |
| 2018-11-08 | $55.67 | $56.73 | $53.26 | $54.69 | $54.69 | 460,887 |
| 2018-11-07 | $55.34 | $55.67 | $52.83 | $53.61 | $53.61 | 672,122 |
| 2018-11-06 | $54.26 | $55.59 | $50.51 | $54.34 | $54.34 | 961,389 |
| 2018-11-05 | $53.94 | $54.96 | $51.77 | $52.94 | $52.94 | 466,278 |
| 2018-11-02 | $54.78 | $56.23 | $53.02 | $53.87 | $53.87 | 668,811 |
| 2018-11-01 | $49.03 | $54.32 | $49.03 | $54.17 | $54.17 | 1,036,061 |
| 2018-10-31 | $50.36 | $50.94 | $48.29 | $48.45 | $48.45 | 624,999 |
| 2018-10-30 | $47.50 | $49.96 | $46.53 | $49.43 | $49.43 | 696,880 |
| 2018-10-29 | $49.27 | $50.49 | $46.40 | $47.55 | $47.55 | 510,948 |
| 2018-10-26 | $51.14 | $53.59 | $48.14 | $48.62 | $48.62 | 1,570,275 |
| 2018-10-25 | $55.19 | $60.45 | $55.19 | $59.36 | $59.36 | 471,654 |
| 2018-10-24 | $61.56 | $61.84 | $54.39 | $55.05 | $55.05 | 881,848 |
| 2018-10-23 | $60.60 | $63.26 | $58.58 | $61.58 | $61.58 | 359,601 |
| 2018-10-22 | $63.18 | $63.61 | $60.69 | $62.00 | $62.00 | 369,057 |
| 2018-10-19 | $64.33 | $66.59 | $62.67 | $63.28 | $63.28 | 787,033 |
| 2018-10-18 | $66.12 | $66.72 | $63.07 | $64.14 | $64.14 | 599,077 |
| 2018-10-17 | $66.01 | $66.33 | $64.27 | $66.04 | $66.04 | 454,704 |
| 2018-10-16 | $62.15 | $66.66 | $61.09 | $66.16 | $66.16 | 690,195 |
| 2018-10-15 | $64.44 | $64.48 | $60.58 | $61.79 | $61.79 | 921,080 |
| 2018-10-12 | $67.86 | $67.91 | $63.38 | $64.74 | $64.74 | 725,459 |
| 2018-10-11 | $67.04 | $68.89 | $65.77 | $66.04 | $66.04 | 594,237 |
| 2018-10-10 | $70.76 | $70.90 | $67.82 | $67.89 | $67.89 | 751,019 |
| 2018-10-09 | $74.85 | $75.72 | $71.08 | $71.12 | $71.12 | 662,224 |
| 2018-10-08 | $73.38 | $75.64 | $72.67 | $74.73 | $74.73 | 518,581 |
| 2018-10-05 | $77.11 | $78.51 | $70.00 | $74.17 | $74.17 | 741,410 |
| 2018-10-04 | $76.65 | $77.55 | $75.33 | $77.30 | $77.30 | 664,025 |
| 2018-10-03 | $76.62 | $77.78 | $74.25 | $77.07 | $77.07 | 475,680 |
| 2018-10-02 | $76.74 | $77.08 | $73.65 | $76.61 | $76.61 | 735,431 |
| 2018-10-01 | $76.73 | $77.59 | $75.95 | $76.42 | $76.42 | 471,776 |
| 2018-09-28 | $79.26 | $80.08 | $75.05 | $76.34 | $76.34 | 1,036,696 |
| 2018-09-27 | $84.10 | $84.31 | $78.55 | $79.82 | $79.82 | 685,232 |
| 2018-09-26 | $90.33 | $90.79 | $85.51 | $85.72 | $85.72 | 551,827 |
| 2018-09-25 | $89.11 | $90.98 | $87.21 | $90.15 | $90.15 | 503,749 |
| 2018-09-24 | $85.30 | $88.71 | $84.70 | $88.64 | $88.64 | 409,960 |
| 2018-09-21 | $86.07 | $86.54 | $84.26 | $84.87 | $84.87 | 561,061 |
| 2018-09-20 | $86.69 | $88.18 | $84.46 | $86.29 | $86.29 | 447,474 |
| 2018-09-19 | $84.49 | $87.00 | $84.33 | $85.88 | $85.88 | 301,379 |
| 2018-09-18 | $82.88 | $85.45 | $82.59 | $85.01 | $85.01 | 248,398 |
| 2018-09-17 | $87.00 | $88.00 | $82.14 | $82.47 | $82.47 | 327,542 |
| 2018-09-14 | $84.70 | $87.22 | $84.22 | $86.80 | $86.80 | 352,860 |
| 2018-09-13 | $84.39 | $85.40 | $83.39 | $84.69 | $84.69 | 175,639 |
| 2018-09-12 | $84.47 | $86.19 | $81.61 | $83.78 | $83.78 | 742,639 |
| 2018-09-11 | $84.61 | $86.00 | $82.88 | $84.70 | $84.70 | 233,593 |
| 2018-09-10 | $85.01 | $86.65 | $83.55 | $84.49 | $84.49 | 327,750 |
| 2018-09-07 | $84.17 | $86.62 | $83.57 | $84.76 | $84.76 | 384,891 |
| 2018-09-06 | $87.30 | $88.41 | $83.53 | $84.40 | $84.40 | 451,136 |
| 2018-09-05 | $83.50 | $87.95 | $82.44 | $87.65 | $87.65 | 720,053 |
| 2018-09-04 | $84.43 | $84.75 | $80.66 | $83.67 | $83.67 | 521,622 |
| 2018-08-31 | $85.00 | $85.99 | $84.02 | $84.73 | $84.73 | 309,614 |
| 2018-08-30 | $83.11 | $86.65 | $83.11 | $86.44 | $86.44 | 331,985 |
| 2018-08-29 | $80.51 | $86.30 | $80.51 | $83.90 | $83.90 | 1,038,505 |
| 2018-08-28 | $78.60 | $79.49 | $76.48 | $78.65 | $78.65 | 211,489 |
| 2018-08-27 | $76.42 | $79.22 | $76.32 | $78.66 | $78.66 | 457,686 |
| 2018-08-24 | $75.88 | $76.49 | $74.75 | $75.97 | $75.97 | 358,127 |
| 2018-08-23 | $81.41 | $81.46 | $75.41 | $75.52 | $75.52 | 589,758 |
| 2018-08-22 | $79.28 | $82.53 | $78.88 | $81.63 | $81.63 | 460,266 |
| 2018-08-21 | $77.80 | $79.35 | $76.99 | $78.90 | $78.90 | 559,665 |
| 2018-08-20 | $79.04 | $79.09 | $76.30 | $77.36 | $77.36 | 220,349 |
| 2018-08-17 | $77.73 | $78.17 | $76.43 | $78.10 | $78.10 | 246,260 |
| 2018-08-16 | $76.45 | $78.23 | $74.95 | $77.92 | $77.92 | 380,826 |
| 2018-08-15 | $76.12 | $77.76 | $74.92 | $76.14 | $76.14 | 237,136 |
| 2018-08-14 | $76.99 | $77.99 | $75.95 | $76.49 | $76.49 | 278,582 |
| 2018-08-13 | $76.34 | $77.20 | $75.26 | $76.49 | $76.49 | 304,205 |
| 2018-08-10 | $75.78 | $77.11 | $75.07 | $76.20 | $76.20 | 248,210 |
| 2018-08-09 | $77.50 | $78.31 | $76.41 | $76.68 | $76.68 | 314,983 |
| 2018-08-08 | $77.21 | $77.96 | $76.20 | $77.59 | $77.59 | 434,161 |
| 2018-08-07 | $76.11 | $77.58 | $76.09 | $77.38 | $77.38 | 308,733 |
| 2018-08-06 | $72.27 | $75.81 | $69.73 | $75.45 | $75.45 | 627,517 |
| 2018-08-03 | $82.21 | $82.73 | $70.93 | $71.81 | $71.81 | 1,197,299 |
| 2018-08-02 | $78.87 | $79.94 | $77.53 | $79.58 | $79.58 | 438,706 |
| 2018-08-01 | $78.65 | $80.22 | $77.91 | $79.34 | $79.34 | 288,983 |
| 2018-07-31 | $77.80 | $82.03 | $77.51 | $79.11 | $79.11 | 485,984 |
| 2018-07-30 | $77.46 | $79.09 | $76.21 | $77.55 | $77.55 | 308,295 |
| 2018-07-27 | $80.26 | $80.38 | $76.47 | $77.73 | $77.73 | 342,008 |
| 2018-07-26 | $81.52 | $82.03 | $78.58 | $80.32 | $80.32 | 453,706 |
| 2018-07-25 | $79.23 | $81.50 | $78.85 | $81.35 | $81.35 | 514,224 |
| 2018-07-24 | $82.54 | $82.75 | $77.62 | $79.23 | $79.23 | 434,241 |
| 2018-07-23 | $82.58 | $83.13 | $81.44 | $81.58 | $81.58 | 260,897 |
| 2018-07-20 | $83.70 | $85.50 | $82.78 | $82.90 | $82.90 | 719,089 |
| 2018-07-19 | $84.68 | $85.22 | $82.20 | $83.90 | $83.90 | 523,252 |
| 2018-07-18 | $84.16 | $85.27 | $83.31 | $84.68 | $84.68 | 381,242 |
| 2018-07-17 | $84.48 | $87.33 | $81.43 | $85.22 | $85.22 | 572,002 |
| 2018-07-16 | $84.21 | $84.97 | $83.00 | $84.35 | $84.35 | 396,142 |
| 2018-07-13 | $83.73 | $85.00 | $82.46 | $84.56 | $84.56 | 421,859 |
| 2018-07-12 | $84.42 | $84.43 | $83.07 | $84.07 | $84.07 | 376,268 |
| 2018-07-11 | $81.75 | $84.00 | $81.46 | $83.66 | $83.66 | 358,576 |
| 2018-07-10 | $83.32 | $83.97 | $82.27 | $83.13 | $83.13 | 385,058 |
| 2018-07-09 | $82.39 | $83.06 | $80.12 | $82.90 | $82.90 | 634,407 |
| 2018-07-06 | $77.96 | $83.46 | $77.96 | $82.46 | $82.46 | 478,452 |
| 2018-07-05 | $78.98 | $79.89 | $77.39 | $77.99 | $77.99 | 268,051 |
| 2018-07-03 | $78.82 | $80.50 | $77.40 | $78.20 | $78.20 | 212,543 |
| 2018-07-02 | $75.44 | $78.39 | $75.28 | $78.31 | $78.31 | 343,260 |
| 2018-06-29 | $77.99 | $77.99 | $75.76 | $76.87 | $76.87 | 507,647 |
| 2018-06-28 | $76.23 | $77.30 | $73.75 | $76.14 | $76.14 | 522,047 |
| 2018-06-27 | $81.82 | $81.82 | $75.58 | $75.86 | $75.86 | 458,511 |
| 2018-06-26 | $79.61 | $82.21 | $78.76 | $81.81 | $81.81 | 359,420 |
| 2018-06-25 | $83.47 | $84.24 | $77.46 | $79.54 | $79.54 | 472,726 |
| 2018-06-22 | $83.10 | $84.55 | $81.01 | $84.26 | $84.26 | 984,164 |
| 2018-06-21 | $82.77 | $84.21 | $79.96 | $82.35 | $82.35 | 672,905 |
| 2018-06-20 | $81.49 | $86.10 | $80.04 | $85.31 | $85.31 | 485,781 |
| 2018-06-19 | $78.43 | $80.95 | $77.70 | $80.69 | $80.69 | 538,612 |
| 2018-06-18 | $82.41 | $82.55 | $78.15 | $79.02 | $79.02 | 455,507 |
| 2018-06-15 | $81.33 | $84.23 | $79.61 | $82.72 | $82.72 | 1,768,030 |
| 2018-06-14 | $78.57 | $82.00 | $76.69 | $81.56 | $81.56 | 653,196 |
| 2018-06-13 | $77.98 | $78.28 | $76.00 | $78.09 | $78.09 | 528,669 |
| 2018-06-12 | $79.80 | $80.86 | $77.94 | $78.33 | $78.33 | 501,433 |
| 2018-06-11 | $79.28 | $80.32 | $77.82 | $79.81 | $79.81 | 416,514 |
| 2018-06-08 | $78.80 | $79.60 | $76.81 | $79.35 | $79.35 | 654,449 |
| 2018-06-07 | $77.87 | $80.99 | $77.48 | $80.24 | $80.24 | 1,002,350 |
| 2018-06-06 | $73.56 | $77.62 | $73.06 | $77.58 | $77.58 | 642,489 |
| 2018-06-05 | $73.98 | $74.78 | $72.77 | $73.07 | $73.07 | 506,596 |
| 2018-06-04 | $73.79 | $74.24 | $70.90 | $73.80 | $73.80 | 504,127 |
| 2018-06-01 | $73.68 | $74.94 | $72.75 | $73.73 | $73.73 | 539,203 |
| 2018-05-31 | $72.44 | $73.63 | $70.35 | $73.20 | $73.20 | 653,127 |
| 2018-05-30 | $69.29 | $72.65 | $69.21 | $72.31 | $72.31 | 1,175,360 |
| 2018-05-29 | $66.58 | $69.22 | $66.45 | $69.15 | $69.15 | 590,244 |
| 2018-05-25 | $64.61 | $67.66 | $64.00 | $67.31 | $67.31 | 432,593 |
| 2018-05-24 | $65.40 | $66.73 | $64.31 | $64.50 | $64.50 | 419,810 |
| 2018-05-23 | $63.75 | $65.56 | $63.75 | $65.30 | $65.30 | 423,236 |
| 2018-05-22 | $64.85 | $65.57 | $64.02 | $64.18 | $64.18 | 362,800 |
| 2018-05-21 | $65.76 | $66.40 | $64.35 | $64.79 | $64.79 | 775,161 |
| 2018-05-18 | $64.47 | $66.00 | $64.30 | $65.93 | $65.93 | 372,466 |
| 2018-05-17 | $64.73 | $65.00 | $62.65 | $64.18 | $64.18 | 530,550 |
| 2018-05-16 | $62.68 | $65.00 | $60.21 | $63.94 | $63.94 | 1,013,382 |
| 2018-05-15 | $63.62 | $63.98 | $62.14 | $62.69 | $62.69 | 476,180 |
| 2018-05-14 | $63.98 | $65.32 | $62.52 | $64.36 | $64.36 | 775,684 |
| 2018-05-11 | $60.54 | $64.42 | $60.54 | $64.12 | $64.12 | 586,665 |
| 2018-05-10 | $59.36 | $60.79 | $57.96 | $59.76 | $59.76 | 541,520 |
| 2018-05-09 | $58.08 | $59.66 | $57.17 | $59.40 | $59.40 | 434,469 |
| 2018-05-08 | $57.69 | $59.20 | $56.01 | $57.80 | $57.80 | 688,079 |
| 2018-05-07 | $54.96 | $58.29 | $54.81 | $57.96 | $57.96 | 672,421 |
| 2018-05-04 | $52.49 | $55.09 | $52.17 | $54.50 | $54.50 | 311,934 |
| 2018-05-03 | $53.47 | $54.34 | $52.17 | $52.66 | $52.66 | 356,747 |
| 2018-05-02 | $52.01 | $54.01 | $52.01 | $53.35 | $53.35 | 262,166 |
| 2018-05-01 | $50.80 | $52.50 | $49.86 | $52.41 | $52.41 | 359,130 |
| 2018-04-30 | $52.17 | $52.78 | $50.81 | $50.84 | $50.84 | 222,837 |
| 2018-04-27 | $51.46 | $52.46 | $50.62 | $51.95 | $51.95 | 245,986 |
| 2018-04-26 | $51.96 | $52.38 | $50.61 | $51.22 | $51.22 | 320,561 |
| 2018-04-25 | $52.64 | $53.11 | $51.31 | $51.49 | $51.49 | 305,328 |
| 2018-04-24 | $53.75 | $54.33 | $52.24 | $52.61 | $52.61 | 319,724 |
| 2018-04-23 | $54.28 | $54.64 | $53.04 | $53.74 | $53.74 | 401,326 |
| 2018-04-20 | $53.68 | $55.35 | $53.67 | $54.26 | $54.26 | 561,427 |
| 2018-04-19 | $54.89 | $55.36 | $53.67 | $53.87 | $53.87 | 464,588 |
| 2018-04-18 | $56.89 | $56.93 | $54.49 | $54.91 | $54.91 | 835,144 |
| 2018-04-17 | $54.57 | $57.92 | $53.86 | $54.68 | $54.68 | 923,647 |
| 2018-04-16 | $53.51 | $54.29 | $52.44 | $53.82 | $53.82 | 336,731 |
| 2018-04-13 | $55.00 | $55.00 | $52.85 | $53.12 | $53.12 | 251,786 |
| 2018-04-12 | $53.40 | $55.00 | $53.16 | $54.94 | $54.94 | 245,246 |
| 2018-04-11 | $52.27 | $53.54 | $51.92 | $52.94 | $52.94 | 219,275 |
| 2018-04-10 | $51.40 | $52.98 | $51.02 | $52.67 | $52.67 | 605,558 |
| 2018-04-09 | $49.09 | $51.36 | $48.47 | $50.71 | $50.71 | 358,009 |
| 2018-04-06 | $50.33 | $51.31 | $48.04 | $48.54 | $48.54 | 351,300 |
| 2018-04-05 | $52.73 | $53.19 | $50.56 | $50.86 | $50.86 | 226,124 |
| 2018-04-04 | $49.66 | $52.61 | $49.55 | $52.28 | $52.28 | 301,609 |
| 2018-04-03 | $49.88 | $51.20 | $49.24 | $50.74 | $50.74 | 334,840 |
| 2018-04-02 | $50.72 | $51.10 | $48.71 | $49.38 | $49.38 | 472,061 |
| 2018-03-29 | $50.68 | $51.89 | $49.49 | $50.99 | $50.99 | 284,269 |
| 2018-03-28 | $49.66 | $51.02 | $48.71 | $50.38 | $50.38 | 294,933 |
| 2018-03-27 | $52.20 | $52.96 | $49.07 | $49.41 | $49.41 | 326,081 |
| 2018-03-26 | $50.72 | $52.23 | $49.43 | $52.20 | $52.20 | 368,515 |
| 2018-03-23 | $51.49 | $52.38 | $49.87 | $50.00 | $50.00 | 349,344 |
| 2018-03-22 | $52.22 | $54.00 | $51.23 | $51.36 | $51.36 | 294,021 |
| 2018-03-21 | $50.91 | $52.49 | $50.51 | $52.33 | $52.33 | 280,935 |
| 2018-03-20 | $50.70 | $51.29 | $50.01 | $50.87 | $50.87 | 337,043 |
| 2018-03-19 | $50.54 | $52.42 | $49.66 | $50.20 | $50.20 | 568,443 |
| 2018-03-16 | $52.80 | $53.07 | $51.03 | $51.26 | $51.26 | 1,559,810 |
| 2018-03-15 | $54.63 | $54.98 | $52.71 | $52.82 | $52.82 | 586,453 |
| 2018-03-14 | $54.97 | $55.22 | $51.38 | $54.40 | $54.40 | 367,163 |
| 2018-03-13 | $54.36 | $55.06 | $53.75 | $54.43 | $54.43 | 386,896 |
| 2018-03-12 | $53.91 | $54.67 | $53.10 | $53.80 | $53.80 | 279,398 |
| 2018-03-09 | $53.52 | $54.50 | $52.23 | $53.80 | $53.80 | 380,671 |
| 2018-03-08 | $52.79 | $53.86 | $52.01 | $52.92 | $52.92 | 318,143 |
| 2018-03-07 | $53.20 | $53.73 | $51.36 | $52.82 | $52.82 | 495,767 |
| 2018-03-06 | $52.79 | $53.75 | $51.20 | $52.66 | $52.66 | 507,813 |
| 2018-03-05 | $50.10 | $53.13 | $50.10 | $52.78 | $52.78 | 519,189 |
| 2018-03-02 | $47.93 | $51.00 | $47.57 | $50.59 | $50.59 | 479,060 |
| 2018-03-01 | $48.29 | $49.00 | $46.61 | $48.43 | $48.43 | 571,294 |
| 2018-02-28 | $48.81 | $49.95 | $47.80 | $47.81 | $47.81 | 301,934 |
| 2018-02-27 | $49.68 | $50.37 | $48.57 | $48.66 | $48.66 | 310,011 |
| 2018-02-26 | $48.37 | $50.41 | $47.93 | $49.93 | $49.93 | 410,620 |
| 2018-02-23 | $47.89 | $48.36 | $46.57 | $47.86 | $47.86 | 530,885 |
| 2018-02-22 | $46.40 | $50.35 | $46.40 | $47.65 | $47.65 | 537,172 |
| 2018-02-21 | $46.61 | $48.17 | $43.26 | $46.31 | $46.31 | 1,183,130 |
| 2018-02-20 | $47.04 | $50.89 | $46.52 | $48.18 | $48.18 | 792,072 |
| 2018-02-16 | $47.38 | $48.23 | $46.59 | $47.12 | $47.12 | 341,273 |
| 2018-02-15 | $48.01 | $48.77 | $46.30 | $47.52 | $47.52 | 466,570 |
| 2018-02-14 | $44.21 | $47.87 | $44.21 | $47.63 | $47.63 | 497,344 |
| 2018-02-13 | $43.83 | $45.20 | $42.57 | $44.65 | $44.65 | 508,675 |
| 2018-02-12 | $44.52 | $45.74 | $43.36 | $44.38 | $44.38 | 619,593 |
| 2018-02-09 | $44.50 | $45.05 | $41.67 | $44.47 | $44.47 | 768,477 |
| 2018-02-08 | $47.32 | $47.84 | $44.28 | $44.33 | $44.33 | 409,831 |
| 2018-02-07 | $47.53 | $48.34 | $45.93 | $47.05 | $47.05 | 482,683 |
| 2018-02-06 | $46.49 | $48.23 | $46.03 | $47.91 | $47.91 | 790,989 |
| 2018-02-05 | $48.42 | $50.03 | $47.80 | $47.81 | $47.81 | 602,701 |
| 2018-02-02 | $50.84 | $51.43 | $49.02 | $49.06 | $49.06 | 652,200 |
| 2018-02-01 | $53.17 | $53.59 | $50.30 | $51.27 | $51.27 | 799,382 |
| 2018-01-31 | $54.94 | $55.47 | $53.26 | $53.35 | $53.35 | 375,048 |
| 2018-01-30 | $56.09 | $56.58 | $54.79 | $55.00 | $55.00 | 392,327 |
| 2018-01-29 | $56.83 | $59.35 | $56.83 | $57.06 | $57.06 | 469,120 |
| 2018-01-26 | $57.94 | $58.77 | $55.55 | $56.84 | $56.84 | 654,705 |
| 2018-01-25 | $59.11 | $59.82 | $57.36 | $57.91 | $57.91 | 592,026 |
| 2018-01-24 | $57.52 | $60.90 | $55.00 | $58.52 | $58.52 | 3,522,227 |
| 2018-01-23 | $51.64 | $58.62 | $51.64 | $58.14 | $58.14 | 1,634,433 |
| 2018-01-22 | $51.99 | $56.03 | $51.04 | $53.39 | $53.39 | 1,005,851 |
| 2018-01-19 | $47.07 | $49.37 | $47.05 | $49.16 | $49.16 | 609,254 |
| 2018-01-18 | $48.33 | $48.62 | $46.95 | $47.25 | $47.25 | 417,449 |
| 2018-01-17 | $46.39 | $48.23 | $45.73 | $47.77 | $47.77 | 564,055 |
| 2018-01-16 | $48.02 | $48.76 | $45.69 | $45.81 | $45.81 | 358,915 |
| 2018-01-12 | $48.25 | $49.12 | $47.52 | $47.80 | $47.80 | 343,132 |
| 2018-01-11 | $49.12 | $49.12 | $46.51 | $48.17 | $48.17 | 375,248 |
| 2018-01-10 | $48.91 | $49.38 | $47.31 | $49.06 | $49.06 | 339,279 |
| 2018-01-09 | $48.31 | $49.66 | $47.80 | $49.07 | $49.07 | 252,022 |
| 2018-01-08 | $50.36 | $51.02 | $47.83 | $48.24 | $48.24 | 465,917 |
| 2018-01-05 | $51.31 | $52.02 | $50.47 | $50.81 | $50.81 | 374,946 |
| 2018-01-04 | $50.73 | $53.39 | $50.53 | $51.00 | $51.00 | 545,064 |
| 2018-01-03 | $49.53 | $51.64 | $48.99 | $50.31 | $50.31 | 482,420 |
| 2018-01-02 | $47.05 | $49.44 | $46.36 | $49.29 | $49.29 | 466,976 |
| 2017-12-29 | $47.18 | $47.18 | $46.32 | $46.38 | $46.38 | 284,400 |
| 2017-12-28 | $47.87 | $47.92 | $46.85 | $46.97 | $46.97 | 232,456 |
| 2017-12-27 | $48.16 | $48.54 | $47.50 | $47.59 | $47.59 | 197,840 |
| 2017-12-26 | $47.93 | $48.77 | $47.42 | $48.31 | $48.31 | 249,791 |
| 2017-12-22 | $47.87 | $48.42 | $46.20 | $48.03 | $48.03 | 354,551 |
| 2017-12-21 | $47.89 | $49.06 | $46.98 | $47.95 | $47.95 | 405,579 |
| 2017-12-20 | $47.09 | $48.22 | $47.03 | $47.96 | $47.96 | 485,815 |
| 2017-12-19 | $43.65 | $47.47 | $43.65 | $46.61 | $46.61 | 798,222 |
| 2017-12-18 | $45.00 | $45.80 | $43.14 | $43.54 | $43.54 | 404,299 |
| 2017-12-15 | $44.29 | $45.62 | $43.97 | $44.68 | $44.68 | 699,412 |
| 2017-12-14 | $45.30 | $45.85 | $43.85 | $44.02 | $44.02 | 303,192 |
| 2017-12-13 | $44.45 | $45.43 | $43.61 | $45.19 | $45.19 | 330,975 |
| 2017-12-12 | $45.53 | $45.64 | $43.38 | $44.51 | $44.51 | 514,700 |
| 2017-12-11 | $46.11 | $46.69 | $45.22 | $45.24 | $45.24 | 404,307 |
| 2017-12-08 | $46.78 | $47.51 | $45.30 | $45.57 | $45.57 | 494,085 |
| 2017-12-07 | $48.59 | $48.66 | $46.10 | $46.17 | $46.17 | 558,802 |
| 2017-12-06 | $49.88 | $50.93 | $47.83 | $48.78 | $48.78 | 478,528 |
| 2017-12-05 | $51.91 | $53.05 | $49.31 | $49.96 | $49.96 | 1,218,659 |
| 2017-12-04 | $53.00 | $54.36 | $51.14 | $51.76 | $51.76 | 974,813 |
| 2017-12-01 | $50.06 | $52.11 | $48.96 | $51.70 | $51.70 | 646,045 |
| 2017-11-30 | $48.00 | $50.88 | $47.01 | $50.49 | $50.49 | 536,926 |
| 2017-11-29 | $46.76 | $48.15 | $46.46 | $47.76 | $47.76 | 496,154 |
| 2017-11-28 | $47.65 | $47.65 | $45.81 | $46.53 | $46.53 | 423,828 |
| 2017-11-27 | $49.02 | $49.60 | $47.24 | $47.45 | $47.45 | 296,917 |
| 2017-11-24 | $49.27 | $49.47 | $48.32 | $48.91 | $48.91 | 145,319 |
| 2017-11-22 | $48.55 | $49.88 | $48.36 | $48.94 | $48.94 | 265,575 |
| 2017-11-21 | $48.14 | $49.14 | $47.62 | $48.13 | $48.13 | 427,080 |
| 2017-11-20 | $48.11 | $48.26 | $47.10 | $47.84 | $47.84 | 222,785 |
| 2017-11-17 | $47.90 | $49.27 | $46.35 | $48.11 | $48.11 | 549,088 |
| 2017-11-16 | $47.50 | $49.00 | $47.01 | $48.22 | $48.22 | 495,510 |
| 2017-11-15 | $44.90 | $47.98 | $44.03 | $47.32 | $47.32 | 737,056 |
| 2017-11-14 | $48.24 | $48.85 | $44.02 | $45.55 | $45.55 | 555,577 |
| 2017-11-13 | $47.24 | $48.77 | $47.01 | $48.67 | $48.67 | 310,079 |
| 2017-11-10 | $46.35 | $48.46 | $46.01 | $47.41 | $47.41 | 484,030 |
| 2017-11-09 | $44.93 | $46.67 | $44.80 | $46.26 | $46.26 | 324,562 |
| 2017-11-08 | $45.11 | $45.72 | $44.45 | $45.29 | $45.29 | 394,104 |
| 2017-11-07 | $47.55 | $47.55 | $44.72 | $45.48 | $45.48 | 406,277 |
| 2017-11-06 | $49.08 | $49.75 | $46.90 | $47.21 | $47.21 | 396,812 |
| 2017-11-03 | $47.47 | $51.06 | $47.47 | $49.53 | $49.53 | 709,442 |
| 2017-11-02 | $47.66 | $49.04 | $47.28 | $48.25 | $48.25 | 402,825 |
| 2017-11-01 | $47.00 | $48.90 | $46.83 | $47.99 | $47.99 | 761,524 |
| 2017-10-31 | $45.67 | $46.70 | $44.66 | $46.09 | $46.09 | 446,829 |
| 2017-10-30 | $46.03 | $46.56 | $44.56 | $45.19 | $45.19 | 395,460 |
| 2017-10-27 | $45.93 | $46.54 | $44.75 | $46.52 | $46.52 | 597,931 |
| 2017-10-26 | $47.55 | $48.13 | $45.04 | $45.90 | $45.90 | 631,764 |
| 2017-10-25 | $49.61 | $49.88 | $47.55 | $47.66 | $47.66 | 385,542 |
| 2017-10-24 | $50.41 | $50.63 | $48.52 | $49.68 | $49.68 | 376,903 |
| 2017-10-23 | $52.08 | $52.17 | $50.36 | $50.40 | $50.40 | 244,658 |
| 2017-10-20 | $52.02 | $52.09 | $50.36 | $51.51 | $51.51 | 773,252 |
| 2017-10-19 | $52.63 | $52.67 | $50.63 | $51.51 | $51.51 | 333,867 |
| 2017-10-18 | $53.75 | $53.86 | $52.28 | $52.43 | $52.43 | 279,339 |
| 2017-10-17 | $54.33 | $54.96 | $53.34 | $53.46 | $53.46 | 349,637 |
| 2017-10-16 | $54.25 | $55.17 | $53.73 | $54.52 | $54.52 | 207,533 |
| 2017-10-13 | $54.18 | $54.31 | $53.32 | $53.95 | $53.95 | 292,909 |
| 2017-10-12 | $54.89 | $55.45 | $54.06 | $54.46 | $54.46 | 276,977 |
| 2017-10-11 | $54.11 | $55.38 | $53.51 | $54.90 | $54.90 | 319,822 |
| 2017-10-10 | $54.20 | $54.53 | $53.54 | $54.01 | $54.01 | 296,653 |
| 2017-10-09 | $54.60 | $55.34 | $53.57 | $53.81 | $53.81 | 143,101 |
| 2017-10-06 | $55.68 | $56.24 | $53.67 | $54.31 | $54.31 | 248,680 |
| 2017-10-05 | $56.58 | $57.40 | $55.38 | $55.81 | $55.81 | 230,975 |
| 2017-10-04 | $56.44 | $57.49 | $55.44 | $56.59 | $56.59 | 167,082 |
| 2017-10-03 | $58.00 | $58.00 | $55.14 | $56.76 | $56.76 | 431,542 |
| 2017-10-02 | $53.67 | $57.32 | $53.55 | $57.32 | $57.32 | 329,796 |
| 2017-09-29 | $53.88 | $54.41 | $52.90 | $53.26 | $53.26 | 214,198 |
| 2017-09-28 | $53.23 | $54.00 | $52.68 | $53.98 | $53.98 | 182,440 |
| 2017-09-27 | $52.50 | $53.59 | $52.50 | $53.01 | $53.01 | 225,187 |
| 2017-09-26 | $52.89 | $52.89 | $51.86 | $52.29 | $52.29 | 207,410 |
| 2017-09-25 | $52.50 | $54.25 | $52.08 | $53.05 | $53.05 | 240,223 |
| 2017-09-22 | $52.32 | $52.78 | $51.48 | $52.16 | $52.16 | 387,647 |
| 2017-09-21 | $52.87 | $54.75 | $51.99 | $52.52 | $52.52 | 406,929 |
| 2017-09-20 | $51.88 | $52.83 | $51.57 | $52.63 | $52.63 | 269,269 |
| 2017-09-19 | $52.92 | $53.60 | $51.44 | $51.90 | $51.90 | 224,754 |
| 2017-09-18 | $55.17 | $55.63 | $52.81 | $52.99 | $52.99 | 303,274 |
| 2017-09-15 | $53.54 | $55.25 | $53.00 | $55.23 | $55.23 | 686,260 |
| 2017-09-14 | $51.00 | $54.30 | $50.38 | $53.38 | $53.38 | 738,018 |
| 2017-09-13 | $50.34 | $51.25 | $49.61 | $49.79 | $49.79 | 308,977 |
| 2017-09-12 | $50.66 | $51.19 | $49.75 | $50.27 | $50.27 | 300,339 |
| 2017-09-11 | $51.03 | $51.24 | $49.98 | $50.51 | $50.51 | 288,416 |
| 2017-09-08 | $49.98 | $50.52 | $49.57 | $49.96 | $49.96 | 289,681 |
| 2017-09-07 | $51.96 | $52.37 | $49.97 | $50.00 | $50.00 | 555,338 |
| 2017-09-06 | $54.66 | $54.94 | $51.37 | $52.78 | $52.78 | 311,320 |
| 2017-09-05 | $56.17 | $56.68 | $53.67 | $54.52 | $54.52 | 244,774 |
| 2017-09-01 | $57.50 | $58.05 | $56.11 | $56.32 | $56.32 | 413,672 |
| 2017-08-31 | $55.75 | $58.04 | $55.19 | $57.06 | $57.06 | 469,333 |
| 2017-08-30 | $54.94 | $56.84 | $54.69 | $56.24 | $56.24 | 341,089 |
| 2017-08-29 | $52.20 | $55.34 | $52.06 | $54.35 | $54.35 | 350,231 |
| 2017-08-28 | $52.05 | $53.02 | $51.45 | $53.00 | $53.00 | 323,258 |
| 2017-08-25 | $51.61 | $51.83 | $51.01 | $51.40 | $51.40 | 385,069 |
| 2017-08-24 | $51.12 | $51.98 | $51.11 | $51.43 | $51.43 | 439,253 |
| 2017-08-23 | $51.00 | $52.34 | $50.49 | $51.02 | $51.02 | 1,600,391 |
| 2017-08-22 | $57.31 | $59.04 | $57.00 | $58.85 | $58.85 | 136,690 |
| 2017-08-21 | $56.46 | $56.96 | $55.63 | $56.91 | $56.91 | 142,445 |
| 2017-08-18 | $57.39 | $58.20 | $56.44 | $56.51 | $56.51 | 262,203 |
| 2017-08-17 | $60.35 | $61.78 | $57.91 | $57.95 | $57.95 | 210,049 |
| 2017-08-16 | $60.99 | $62.51 | $60.55 | $61.34 | $61.34 | 145,885 |
| 2017-08-15 | $61.03 | $61.59 | $60.01 | $60.98 | $60.98 | 143,451 |
| 2017-08-14 | $59.91 | $61.00 | $59.31 | $60.79 | $60.79 | 164,365 |
| 2017-08-11 | $60.87 | $60.93 | $58.30 | $59.44 | $59.44 | 223,837 |
| 2017-08-10 | $62.28 | $62.36 | $59.94 | $60.12 | $60.12 | 234,054 |
| 2017-08-09 | $63.65 | $65.06 | $61.96 | $62.78 | $62.78 | 124,772 |
| 2017-08-08 | $63.96 | $65.93 | $63.33 | $64.14 | $64.14 | 203,272 |
| 2017-08-07 | $63.16 | $64.47 | $62.29 | $64.07 | $64.07 | 126,282 |
| 2017-08-04 | $62.77 | $63.68 | $62.29 | $63.30 | $63.30 | 165,958 |
| 2017-08-03 | $62.72 | $63.72 | $61.56 | $62.59 | $62.59 | 215,592 |
| 2017-08-02 | $63.49 | $63.61 | $61.52 | $62.59 | $62.59 | 201,451 |
| 2017-08-01 | $66.92 | $68.10 | $63.11 | $63.34 | $63.34 | 299,941 |
| 2017-07-31 | $66.88 | $67.69 | $65.93 | $66.32 | $66.32 | 183,690 |
| 2017-07-28 | $66.08 | $67.88 | $64.18 | $66.99 | $66.99 | 317,348 |
| 2017-07-27 | $71.52 | $71.77 | $66.90 | $67.74 | $67.74 | 295,267 |
| 2017-07-26 | $70.95 | $71.39 | $70.01 | $70.83 | $70.83 | 197,504 |
| 2017-07-25 | $71.50 | $71.51 | $69.28 | $70.84 | $70.84 | 226,566 |
| 2017-07-24 | $70.06 | $71.85 | $69.44 | $71.59 | $71.59 | 286,733 |
| 2017-07-21 | $71.55 | $71.99 | $69.31 | $70.06 | $70.06 | 231,294 |
| 2017-07-20 | $68.35 | $71.34 | $67.61 | $70.99 | $70.99 | 316,073 |
| 2017-07-19 | $67.57 | $69.42 | $67.29 | $68.06 | $68.06 | 273,956 |
| 2017-07-18 | $66.24 | $67.33 | $65.32 | $66.83 | $66.83 | 180,737 |
| 2017-07-17 | $64.88 | $69.74 | $64.88 | $66.29 | $66.29 | 396,015 |
| 2017-07-14 | $64.80 | $65.71 | $64.22 | $64.36 | $64.36 | 182,157 |
| 2017-07-13 | $63.42 | $65.58 | $61.58 | $64.83 | $64.83 | 244,836 |
| 2017-07-12 | $64.25 | $64.71 | $62.94 | $63.42 | $63.42 | 226,237 |
| 2017-07-11 | $61.58 | $64.07 | $61.48 | $63.76 | $63.76 | 186,937 |
| 2017-07-10 | $63.77 | $64.10 | $61.18 | $61.48 | $61.48 | 238,493 |
| 2017-07-07 | $63.95 | $64.25 | $63.12 | $63.92 | $63.92 | 149,311 |
| 2017-07-06 | $66.05 | $66.23 | $62.97 | $63.28 | $63.28 | 269,821 |
| 2017-07-05 | $63.61 | $66.85 | $62.73 | $66.72 | $66.72 | 389,211 |
| 2017-07-03 | $62.30 | $63.95 | $61.60 | $63.81 | $63.81 | 164,446 |
| 2017-06-30 | $61.98 | $62.64 | $60.79 | $62.11 | $62.11 | 310,994 |
| 2017-06-29 | $63.15 | $63.26 | $60.36 | $61.88 | $61.88 | 296,391 |
| 2017-06-28 | $61.29 | $63.96 | $59.98 | $63.09 | $63.09 | 342,548 |
| 2017-06-27 | $65.36 | $65.63 | $60.33 | $60.61 | $60.61 | 453,994 |
| 2017-06-26 | $66.42 | $67.29 | $65.01 | $65.29 | $65.29 | 247,874 |
| 2017-06-23 | $65.62 | $66.91 | $63.70 | $66.42 | $66.42 | 515,528 |
| 2017-06-22 | $66.40 | $67.98 | $63.08 | $65.66 | $65.66 | 561,761 |
| 2017-06-21 | $63.86 | $66.53 | $63.22 | $66.40 | $66.40 | 462,878 |
| 2017-06-20 | $64.00 | $67.53 | $62.90 | $63.38 | $63.38 | 417,670 |
| 2017-06-19 | $62.78 | $65.07 | $62.41 | $63.87 | $63.87 | 354,917 |
| 2017-06-16 | $61.16 | $63.04 | $60.60 | $62.48 | $62.48 | 926,121 |
| 2017-06-15 | $61.21 | $63.68 | $60.18 | $61.85 | $61.85 | 378,363 |
| 2017-06-14 | $58.76 | $63.04 | $57.92 | $61.73 | $61.73 | 661,851 |
| 2017-06-13 | $54.97 | $58.70 | $54.39 | $58.67 | $58.67 | 615,681 |
| 2017-06-12 | $57.37 | $57.92 | $54.15 | $54.77 | $54.77 | 724,775 |
| 2017-06-09 | $57.09 | $59.76 | $56.14 | $57.31 | $57.31 | 558,397 |
| 2017-06-08 | $55.41 | $57.00 | $55.23 | $56.93 | $56.93 | 298,769 |
| 2017-06-07 | $57.66 | $58.12 | $55.45 | $55.78 | $55.78 | 343,413 |
| 2017-06-06 | $55.49 | $58.60 | $55.31 | $57.27 | $57.27 | 600,346 |
| 2017-06-05 | $57.30 | $57.90 | $55.10 | $56.23 | $56.23 | 315,533 |
| 2017-06-02 | $56.64 | $57.87 | $56.22 | $56.84 | $56.84 | 427,774 |
| 2017-06-01 | $54.21 | $57.71 | $54.03 | $56.61 | $56.61 | 408,715 |
| 2017-05-31 | $53.42 | $54.54 | $51.67 | $53.85 | $53.85 | 277,222 |
| 2017-05-30 | $55.75 | $56.00 | $52.96 | $53.01 | $53.01 | 320,937 |
| 2017-05-26 | $57.45 | $58.61 | $55.55 | $55.91 | $55.91 | 304,326 |
| 2017-05-25 | $60.27 | $60.61 | $57.98 | $58.52 | $58.52 | 313,139 |
| 2017-05-24 | $57.54 | $61.04 | $56.75 | $60.01 | $60.01 | 441,504 |
| 2017-05-23 | $57.64 | $57.75 | $56.30 | $57.55 | $57.55 | 260,074 |
| 2017-05-22 | $57.60 | $57.71 | $56.43 | $57.38 | $57.38 | 231,989 |
| 2017-05-19 | $59.10 | $59.54 | $57.39 | $57.47 | $57.47 | 280,283 |
| 2017-05-18 | $58.29 | $59.80 | $58.23 | $59.01 | $59.01 | 251,491 |
| 2017-05-17 | $58.08 | $59.49 | $57.68 | $58.31 | $58.31 | 364,503 |
| 2017-05-16 | $58.17 | $59.59 | $58.17 | $59.38 | $59.38 | 169,517 |
| 2017-05-15 | $58.18 | $59.24 | $57.66 | $58.86 | $58.86 | 202,525 |
| 2017-05-12 | $57.64 | $58.66 | $57.14 | $57.95 | $57.95 | 350,683 |
| 2017-05-11 | $58.90 | $59.52 | $57.06 | $57.69 | $57.69 | 455,288 |
| 2017-05-10 | $60.98 | $61.44 | $59.06 | $59.39 | $59.39 | 270,614 |
| 2017-05-09 | $60.62 | $62.08 | $59.83 | $61.38 | $61.38 | 302,034 |
| 2017-05-08 | $60.69 | $61.00 | $59.42 | $60.09 | $60.09 | 353,126 |
| 2017-05-05 | $62.25 | $62.75 | $59.33 | $61.08 | $61.08 | 585,443 |
| 2017-05-04 | $60.32 | $61.54 | $60.05 | $61.22 | $61.22 | 524,769 |
| 2017-05-03 | $60.72 | $61.28 | $58.35 | $59.91 | $59.91 | 649,302 |
| 2017-05-02 | $63.38 | $64.15 | $59.90 | $61.00 | $61.00 | 728,291 |
| 2017-05-01 | $64.64 | $64.65 | $62.50 | $63.42 | $63.42 | 445,649 |
| 2017-04-28 | $64.76 | $65.01 | $63.45 | $64.39 | $64.39 | 230,611 |
| 2017-04-27 | $65.80 | $66.13 | $64.51 | $64.54 | $64.54 | 302,449 |
| 2017-04-26 | $65.09 | $66.33 | $64.69 | $65.68 | $65.68 | 344,683 |
| 2017-04-25 | $62.34 | $65.16 | $62.05 | $65.02 | $65.02 | 741,940 |
| 2017-04-24 | $61.42 | $62.16 | $61.03 | $61.31 | $61.31 | 327,281 |
| 2017-04-21 | $61.74 | $62.40 | $59.95 | $60.57 | $60.57 | 669,457 |
| 2017-04-20 | $60.85 | $62.53 | $59.62 | $62.04 | $62.04 | 887,963 |
| 2017-04-19 | $65.05 | $66.17 | $60.10 | $60.89 | $60.89 | 4,408,257 |
| 2017-04-18 | $60.92 | $63.94 | $59.45 | $60.08 | $60.08 | 700,243 |
| 2017-04-17 | $59.69 | $61.46 | $59.61 | $61.45 | $61.45 | 425,323 |
| 2017-04-13 | $57.40 | $60.41 | $57.05 | $60.28 | $60.28 | 534,302 |
| 2017-04-12 | $57.89 | $58.71 | $57.20 | $57.66 | $57.66 | 364,294 |
| 2017-04-11 | $57.34 | $58.97 | $56.17 | $57.69 | $57.69 | 459,616 |
| 2017-04-10 | $58.94 | $59.36 | $57.37 | $57.51 | $57.51 | 301,578 |
| 2017-04-07 | $58.44 | $60.11 | $58.06 | $58.83 | $58.83 | 422,308 |
| 2017-04-06 | $61.15 | $63.26 | $58.32 | $58.59 | $58.59 | 947,930 |
| 2017-04-05 | $65.29 | $65.74 | $61.22 | $61.71 | $61.71 | 639,888 |
| 2017-04-04 | $64.63 | $66.13 | $64.41 | $64.97 | $64.97 | 511,708 |
| 2017-04-03 | $67.42 | $68.46 | $64.64 | $64.70 | $64.70 | 699,128 |
| 2017-03-31 | $67.30 | $68.45 | $66.68 | $67.78 | $67.78 | 667,394 |
| 2017-03-30 | $66.59 | $67.44 | $65.55 | $67.30 | $67.30 | 543,441 |
| 2017-03-29 | $66.98 | $67.96 | $66.60 | $66.72 | $66.72 | 516,066 |
| 2017-03-28 | $69.87 | $70.79 | $66.85 | $67.66 | $67.66 | 596,265 |
| 2017-03-27 | $69.00 | $71.41 | $68.47 | $69.98 | $69.98 | 585,539 |
| 2017-03-24 | $72.38 | $72.38 | $67.91 | $70.32 | $70.32 | 1,376,799 |
| 2017-03-23 | $73.11 | $73.88 | $70.51 | $71.99 | $71.99 | 2,164,045 |
| 2017-03-22 | $77.73 | $79.92 | $77.25 | $78.36 | $78.36 | 591,403 |
| 2017-03-21 | $85.74 | $85.78 | $77.45 | $77.72 | $77.72 | 463,475 |
| 2017-03-20 | $84.73 | $85.74 | $83.40 | $85.07 | $85.07 | 290,287 |
| 2017-03-17 | $84.48 | $86.14 | $84.01 | $84.61 | $84.61 | 944,044 |
| 2017-03-16 | $87.67 | $88.95 | $85.13 | $85.57 | $85.57 | 362,146 |
| 2017-03-15 | $84.73 | $88.59 | $82.53 | $88.11 | $88.11 | 482,937 |
| 2017-03-14 | $83.38 | $85.19 | $82.56 | $84.39 | $84.39 | 318,461 |
| 2017-03-13 | $85.63 | $85.68 | $84.14 | $84.22 | $84.22 | 269,361 |
| 2017-03-10 | $87.16 | $87.16 | $84.79 | $85.97 | $85.97 | 263,409 |
| 2017-03-09 | $85.97 | $87.32 | $85.20 | $86.28 | $86.28 | 228,836 |
| 2017-03-08 | $85.31 | $87.28 | $84.26 | $85.78 | $85.78 | 303,106 |
| 2017-03-07 | $86.50 | $88.64 | $84.86 | $85.15 | $85.15 | 449,896 |
| 2017-03-06 | $87.57 | $88.67 | $86.43 | $87.71 | $87.71 | 255,117 |
| 2017-03-03 | $85.68 | $88.28 | $85.56 | $88.25 | $88.25 | 412,107 |
| 2017-03-02 | $89.00 | $91.35 | $85.22 | $85.46 | $85.46 | 533,299 |
| 2017-03-01 | $86.93 | $89.27 | $85.21 | $88.80 | $88.80 | 790,714 |
| 2017-02-28 | $84.65 | $87.22 | $83.09 | $85.08 | $85.08 | 728,383 |
| 2017-02-27 | $77.55 | $85.58 | $77.31 | $85.16 | $85.16 | 1,120,337 |
| 2017-02-24 | $75.90 | $77.57 | $73.69 | $77.47 | $77.47 | 280,005 |
| 2017-02-23 | $78.29 | $78.47 | $75.03 | $76.88 | $76.88 | 468,934 |
| 2017-02-22 | $77.00 | $78.82 | $76.53 | $78.18 | $78.18 | 362,662 |
| 2017-02-21 | $77.23 | $78.71 | $76.39 | $76.92 | $76.92 | 453,213 |
| 2017-02-17 | $78.25 | $78.25 | $72.88 | $76.91 | $76.91 | 708,333 |
| 2017-02-16 | $77.58 | $77.58 | $74.94 | $76.82 | $76.82 | 432,478 |
| 2017-02-15 | $76.12 | $77.20 | $74.98 | $76.76 | $76.76 | 347,308 |
| 2017-02-14 | $74.68 | $76.34 | $73.91 | $76.24 | $76.24 | 284,327 |
| 2017-02-13 | $74.50 | $75.50 | $74.15 | $74.77 | $74.77 | 359,716 |
| 2017-02-10 | $73.87 | $74.50 | $72.26 | $73.90 | $73.90 | 371,858 |
| 2017-02-09 | $71.52 | $73.89 | $71.52 | $73.66 | $73.66 | 1,054,966 |
| 2017-02-08 | $72.37 | $72.84 | $71.03 | $71.38 | $71.38 | 425,702 |
| 2017-02-07 | $73.99 | $75.00 | $72.54 | $72.91 | $72.91 | 423,782 |
| 2017-02-06 | $73.89 | $74.48 | $72.60 | $73.99 | $73.99 | 397,826 |
| 2017-02-03 | $74.49 | $74.75 | $73.72 | $74.11 | $74.11 | 485,622 |
| 2017-02-02 | $74.45 | $76.19 | $73.54 | $73.88 | $73.88 | 378,735 |
| 2017-02-01 | $75.57 | $76.02 | $73.69 | $75.00 | $75.00 | 508,658 |
| 2017-01-31 | $67.03 | $75.10 | $66.56 | $75.01 | $75.01 | 539,939 |
| 2017-01-30 | $68.65 | $68.85 | $66.06 | $67.80 | $67.80 | 241,696 |
| 2017-01-27 | $68.72 | $69.98 | $68.52 | $69.15 | $69.15 | 184,061 |
| 2017-01-26 | $69.89 | $70.81 | $68.21 | $68.66 | $68.66 | 219,064 |
| 2017-01-25 | $70.95 | $71.38 | $69.14 | $69.86 | $69.86 | 213,878 |
| 2017-01-24 | $68.63 | $70.24 | $66.66 | $70.05 | $70.05 | 358,223 |
| 2017-01-23 | $68.65 | $69.14 | $67.23 | $68.39 | $68.39 | 350,990 |
| 2017-01-20 | $70.02 | $70.50 | $68.30 | $68.70 | $68.70 | 389,875 |
| 2017-01-19 | $70.59 | $71.25 | $69.30 | $69.86 | $69.86 | 298,983 |
| 2017-01-18 | $69.60 | $70.89 | $68.30 | $70.75 | $70.75 | 383,012 |
| 2017-01-17 | $72.19 | $72.19 | $69.03 | $69.19 | $69.19 | 544,897 |
| 2017-01-13 | $72.93 | $75.40 | $72.42 | $73.01 | $73.01 | 371,415 |
| 2017-01-12 | $70.00 | $74.18 | $69.49 | $72.97 | $72.97 | 315,225 |
| 2017-01-11 | $73.60 | $74.34 | $69.77 | $71.10 | $71.10 | 574,377 |
| 2017-01-10 | $75.23 | $75.94 | $72.36 | $73.85 | $73.85 | 364,643 |
| 2017-01-09 | $77.21 | $77.77 | $74.21 | $74.77 | $74.77 | 603,297 |
| 2017-01-06 | $76.25 | $78.60 | $75.79 | $76.97 | $76.97 | 408,665 |
| 2017-01-05 | $75.60 | $77.05 | $73.61 | $76.37 | $76.37 | 390,271 |
| 2017-01-04 | $70.31 | $76.21 | $70.31 | $75.45 | $75.45 | 465,564 |
| 2017-01-03 | $71.38 | $72.57 | $69.39 | $69.97 | $69.97 | 320,061 |
| 2016-12-30 | $70.28 | $71.16 | $69.66 | $70.31 | $70.31 | 241,166 |
| 2016-12-29 | $71.36 | $72.34 | $69.45 | $70.16 | $70.16 | 253,319 |
| 2016-12-28 | $74.02 | $74.05 | $71.10 | $71.22 | $71.22 | 343,726 |
| 2016-12-27 | $74.27 | $75.90 | $73.44 | $73.86 | $73.86 | 341,313 |
| 2016-12-23 | $71.22 | $74.03 | $70.76 | $73.79 | $73.79 | 497,493 |
| 2016-12-22 | $72.48 | $72.98 | $70.42 | $71.28 | $71.28 | 288,919 |
| 2016-12-21 | $73.11 | $74.87 | $71.19 | $72.22 | $72.22 | 346,583 |
| 2016-12-20 | $72.08 | $73.48 | $71.67 | $72.95 | $72.95 | 305,334 |
| 2016-12-19 | $71.91 | $73.50 | $71.17 | $71.34 | $71.34 | 418,110 |
| 2016-12-16 | $72.25 | $74.79 | $71.36 | $72.25 | $72.25 | 1,267,456 |
| 2016-12-15 | $70.92 | $72.53 | $69.32 | $72.34 | $72.34 | 548,127 |
| 2016-12-14 | $69.60 | $71.25 | $69.21 | $70.48 | $70.48 | 386,211 |
| 2016-12-13 | $71.48 | $72.26 | $69.14 | $69.51 | $69.51 | 562,228 |
| 2016-12-12 | $70.21 | $71.70 | $69.31 | $70.59 | $70.59 | 524,506 |
| 2016-12-09 | $72.66 | $75.01 | $70.03 | $70.74 | $70.74 | 539,833 |
| 2016-12-08 | $70.99 | $72.50 | $68.47 | $71.96 | $71.96 | 770,580 |
| 2016-12-07 | $75.58 | $76.46 | $71.22 | $71.33 | $71.33 | 664,815 |
| 2016-12-06 | $77.06 | $77.64 | $73.76 | $76.92 | $76.92 | 585,835 |
| 2016-12-05 | $76.03 | $79.78 | $75.48 | $76.83 | $76.83 | 531,429 |
| 2016-12-02 | $74.37 | $77.46 | $74.32 | $74.55 | $74.55 | 518,474 |
| 2016-12-01 | $79.29 | $79.76 | $74.59 | $74.69 | $74.69 | 751,197 |
| 2016-11-30 | $85.00 | $85.29 | $77.55 | $78.29 | $78.29 | 898,067 |
| 2016-11-29 | $82.09 | $84.88 | $79.31 | $84.19 | $84.19 | 574,741 |
| 2016-11-28 | $86.27 | $86.27 | $80.45 | $81.67 | $81.67 | 711,209 |
| 2016-11-25 | $85.30 | $86.77 | $83.00 | $86.74 | $86.74 | 247,843 |
| 2016-11-23 | $78.57 | $86.10 | $76.94 | $85.81 | $85.81 | 572,702 |
| 2016-11-22 | $84.97 | $85.52 | $80.11 | $80.75 | $80.75 | 610,655 |
| 2016-11-21 | $82.81 | $84.84 | $80.94 | $84.66 | $84.66 | 438,314 |
| 2016-11-18 | $81.18 | $83.00 | $79.67 | $82.72 | $82.72 | 469,384 |
| 2016-11-17 | $78.47 | $81.69 | $76.12 | $81.42 | $81.42 | 506,997 |
| 2016-11-16 | $81.21 | $83.69 | $77.03 | $77.84 | $77.84 | 589,657 |
| 2016-11-15 | $80.87 | $83.11 | $78.49 | $81.43 | $81.43 | 702,209 |
| 2016-11-14 | $79.69 | $83.67 | $76.35 | $81.74 | $81.74 | 1,132,139 |
| 2016-11-11 | $74.36 | $82.48 | $73.51 | $82.06 | $82.06 | 1,333,903 |
| 2016-11-10 | $72.45 | $80.96 | $72.45 | $78.72 | $78.72 | 1,639,655 |
| 2016-11-09 | $67.27 | $76.31 | $64.13 | $71.72 | $71.72 | 1,323,122 |
| 2016-11-08 | $57.54 | $61.76 | $56.32 | $61.17 | $61.17 | 951,500 |
| 2016-11-07 | $56.55 | $59.36 | $55.25 | $58.54 | $58.54 | 856,688 |
| 2016-11-04 | $53.25 | $56.34 | $53.25 | $55.25 | $55.25 | 791,949 |
| 2016-11-03 | $58.09 | $58.09 | $52.60 | $52.70 | $52.70 | 868,752 |
| 2016-11-02 | $59.83 | $59.99 | $57.68 | $58.04 | $58.04 | 535,463 |
| 2016-11-01 | $59.47 | $61.12 | $58.10 | $60.22 | $60.22 | 573,699 |
| 2016-10-31 | $62.73 | $63.22 | $58.88 | $58.99 | $58.99 | 423,198 |
| 2016-10-28 | $62.44 | $64.39 | $59.29 | $62.62 | $62.62 | 600,217 |
| 2016-10-27 | $64.13 | $64.77 | $62.42 | $62.77 | $62.77 | 489,404 |
| 2016-10-26 | $62.82 | $64.43 | $61.98 | $63.13 | $63.13 | 507,928 |
| 2016-10-25 | $66.02 | $66.72 | $62.98 | $63.05 | $63.05 | 345,730 |
| 2016-10-24 | $66.91 | $68.36 | $65.59 | $65.97 | $65.97 | 381,274 |
| 2016-10-21 | $66.47 | $67.10 | $65.11 | $66.40 | $66.40 | 1,233,503 |
| 2016-10-20 | $62.22 | $66.84 | $61.71 | $66.61 | $66.61 | 854,586 |
| 2016-10-19 | $62.28 | $62.81 | $60.28 | $61.55 | $61.55 | 390,180 |
| 2016-10-18 | $61.73 | $62.86 | $61.43 | $62.14 | $62.14 | 310,383 |
| 2016-10-17 | $61.78 | $62.08 | $59.96 | $60.75 | $60.75 | 424,007 |
| 2016-10-14 | $66.75 | $67.29 | $61.54 | $61.57 | $61.57 | 598,673 |
| 2016-10-13 | $64.56 | $67.20 | $64.26 | $66.18 | $66.18 | 611,395 |
| 2016-10-12 | $70.05 | $70.96 | $64.88 | $65.51 | $65.51 | 696,565 |
| 2016-10-11 | $72.07 | $73.27 | $69.50 | $70.04 | $70.04 | 558,382 |
| 2016-10-10 | $71.88 | $73.55 | $71.21 | $72.92 | $72.92 | 365,835 |
| 2016-10-07 | $69.66 | $71.85 | $68.51 | $70.84 | $70.84 | 583,793 |
| 2016-10-06 | $71.82 | $72.48 | $69.21 | $69.76 | $69.76 | 690,138 |
| 2016-10-05 | $70.71 | $75.48 | $70.15 | $72.85 | $72.85 | 652,722 |
| 2016-10-04 | $71.06 | $71.93 | $69.77 | $70.03 | $70.03 | 291,822 |
| 2016-10-03 | $70.50 | $71.92 | $68.86 | $70.85 | $70.85 | 478,058 |
| 2016-09-30 | $68.66 | $72.42 | $68.15 | $70.94 | $70.94 | 460,886 |
| 2016-09-29 | $71.26 | $71.84 | $68.46 | $68.58 | $68.58 | 685,645 |
| 2016-09-28 | $72.71 | $73.83 | $70.27 | $71.56 | $71.56 | 449,679 |
| 2016-09-27 | $71.09 | $72.82 | $70.51 | $72.74 | $72.74 | 428,754 |
| 2016-09-26 | $72.13 | $73.08 | $70.77 | $71.25 | $71.25 | 342,069 |
| 2016-09-23 | $74.34 | $75.31 | $72.50 | $72.60 | $72.60 | 511,138 |
| 2016-09-22 | $74.61 | $75.19 | $72.85 | $74.05 | $74.05 | 398,898 |
| 2016-09-21 | $76.56 | $76.90 | $71.13 | $73.79 | $73.79 | 1,345,190 |
| 2016-09-20 | $77.62 | $78.62 | $75.16 | $75.95 | $75.95 | 851,531 |
| 2016-09-19 | $78.32 | $81.40 | $75.86 | $76.58 | $76.58 | 1,159,582 |
| 2016-09-16 | $73.81 | $77.27 | $72.92 | $77.12 | $77.12 | 846,423 |
| 2016-09-15 | $72.30 | $74.73 | $71.71 | $74.19 | $74.19 | 522,112 |
| 2016-09-14 | $70.23 | $72.36 | $69.53 | $72.13 | $72.13 | 546,702 |
| 2016-09-13 | $70.57 | $71.21 | $67.56 | $69.88 | $69.88 | 568,537 |
| 2016-09-12 | $65.67 | $71.59 | $65.67 | $71.39 | $71.39 | 561,643 |
| 2016-09-09 | $68.52 | $69.60 | $66.32 | $66.41 | $66.41 | 493,590 |
| 2016-09-08 | $68.12 | $69.78 | $67.28 | $69.65 | $69.65 | 411,959 |
| 2016-09-07 | $67.64 | $69.95 | $67.26 | $68.03 | $68.03 | 401,409 |
| 2016-09-06 | $65.66 | $69.30 | $65.29 | $67.38 | $67.38 | 594,279 |
| 2016-09-02 | $66.62 | $67.16 | $64.57 | $65.13 | $65.13 | 353,003 |
| 2016-09-01 | $66.26 | $66.72 | $64.99 | $66.28 | $66.28 | 280,763 |
| 2016-08-31 | $66.67 | $66.81 | $65.39 | $65.92 | $65.92 | 514,484 |
| 2016-08-30 | $64.89 | $67.50 | $64.73 | $66.81 | $66.81 | 544,671 |
| 2016-08-29 | $65.65 | $66.33 | $64.10 | $65.02 | $65.02 | 353,069 |
| 2016-08-26 | $62.91 | $67.75 | $62.91 | $65.50 | $65.50 | 703,934 |
| 2016-08-25 | $64.15 | $65.38 | $62.01 | $63.20 | $63.20 | 547,743 |
| 2016-08-24 | $69.07 | $70.00 | $63.32 | $64.10 | $64.10 | 905,180 |
| 2016-08-23 | $68.53 | $70.60 | $67.94 | $69.36 | $69.36 | 856,126 |
| 2016-08-22 | $66.99 | $68.27 | $66.00 | $68.10 | $68.10 | 776,411 |
| 2016-08-19 | $65.67 | $67.25 | $65.17 | $66.00 | $66.00 | 338,647 |
| 2016-08-18 | $65.14 | $66.07 | $64.18 | $65.84 | $65.84 | 346,457 |
| 2016-08-17 | $65.69 | $65.79 | $64.57 | $65.07 | $65.07 | 411,519 |
| 2016-08-16 | $67.55 | $67.55 | $64.87 | $65.66 | $65.66 | 448,032 |
| 2016-08-15 | $66.86 | $68.73 | $66.55 | $67.59 | $67.59 | 433,912 |
| 2016-08-12 | $68.00 | $68.29 | $64.52 | $66.54 | $66.54 | 645,250 |
| 2016-08-11 | $63.72 | $69.36 | $63.50 | $68.35 | $68.35 | 1,028,111 |
| 2016-08-10 | $64.72 | $64.99 | $62.75 | $63.28 | $63.28 | 420,686 |
| 2016-08-09 | $66.01 | $66.24 | $62.47 | $64.97 | $64.97 | 456,142 |
| 2016-08-08 | $66.41 | $67.01 | $64.04 | $65.35 | $65.35 | 396,056 |
| 2016-08-05 | $64.59 | $66.62 | $64.05 | $66.40 | $66.40 | 267,744 |
| 2016-08-04 | $65.40 | $67.59 | $63.88 | $64.24 | $64.24 | 331,239 |
| 2016-08-03 | $63.14 | $65.11 | $62.65 | $65.04 | $65.04 | 300,267 |
| 2016-08-02 | $63.22 | $64.92 | $61.87 | $63.33 | $63.33 | 420,305 |
| 2016-08-01 | $63.44 | $65.12 | $62.69 | $63.53 | $63.53 | 557,303 |
| 2016-07-29 | $61.09 | $63.50 | $60.85 | $63.28 | $63.28 | 631,547 |
| 2016-07-28 | $61.27 | $63.17 | $60.33 | $61.01 | $61.01 | 581,444 |
| 2016-07-27 | $57.49 | $61.67 | $57.49 | $61.43 | $61.43 | 1,211,660 |
| 2016-07-26 | $53.95 | $58.17 | $53.65 | $57.19 | $57.19 | 935,240 |
| 2016-07-25 | $53.93 | $54.58 | $53.00 | $54.22 | $54.22 | 375,222 |
| 2016-07-22 | $52.71 | $53.96 | $51.89 | $53.73 | $53.73 | 593,143 |
| 2016-07-21 | $53.00 | $53.99 | $51.50 | $52.32 | $52.32 | 443,590 |
| 2016-07-20 | $50.80 | $53.78 | $50.58 | $52.77 | $52.77 | 679,465 |
| 2016-07-19 | $53.35 | $53.75 | $50.25 | $50.55 | $50.55 | 771,558 |
| 2016-07-18 | $53.46 | $54.39 | $51.87 | $53.53 | $53.53 | 700,260 |
| 2016-07-15 | $51.14 | $53.78 | $49.97 | $53.17 | $53.17 | 1,060,029 |
| 2016-07-14 | $52.19 | $52.92 | $48.33 | $49.54 | $49.54 | 1,054,531 |
| 2016-07-13 | $54.60 | $55.52 | $50.64 | $50.85 | $50.85 | 871,718 |
| 2016-07-12 | $54.43 | $57.08 | $53.32 | $54.40 | $54.40 | 1,042,849 |
| 2016-07-11 | $53.73 | $55.37 | $52.68 | $52.88 | $52.88 | 691,253 |
| 2016-07-08 | $52.55 | $54.15 | $51.75 | $53.35 | $53.35 | 513,556 |
| 2016-07-07 | $52.97 | $53.88 | $52.16 | $52.50 | $52.50 | 846,917 |
| 2016-07-06 | $49.54 | $51.95 | $49.25 | $51.76 | $51.76 | 488,671 |
| 2016-07-05 | $51.00 | $51.00 | $49.06 | $49.99 | $49.99 | 673,933 |
| 2016-07-01 | $49.19 | $52.20 | $49.04 | $51.71 | $51.71 | 547,514 |
| 2016-06-30 | $49.68 | $50.61 | $48.21 | $48.91 | $48.91 | 692,033 |
| 2016-06-29 | $52.16 | $52.18 | $48.88 | $49.75 | $49.75 | 887,249 |
| 2016-06-28 | $48.49 | $50.97 | $48.38 | $50.73 | $50.73 | 1,158,129 |
| 2016-06-27 | $48.18 | $49.65 | $46.52 | $47.26 | $47.26 | 985,744 |
| 2016-06-24 | $48.83 | $50.24 | $48.52 | $49.17 | $49.17 | 1,024,677 |
| 2016-06-23 | $52.99 | $53.53 | $50.81 | $51.95 | $51.95 | 816,359 |
| 2016-06-22 | $51.94 | $54.99 | $50.27 | $52.40 | $52.40 | 895,655 |
| 2016-06-21 | $54.86 | $54.86 | $51.14 | $52.03 | $52.03 | 1,099,151 |
| 2016-06-20 | $56.28 | $57.15 | $54.09 | $54.50 | $54.50 | 978,756 |
| 2016-06-17 | $58.74 | $58.83 | $54.72 | $54.99 | $54.99 | 1,346,577 |
| 2016-06-16 | $62.16 | $62.16 | $59.16 | $59.76 | $59.76 | 666,519 |
| 2016-06-15 | $61.59 | $63.86 | $61.02 | $62.64 | $62.64 | 843,930 |
| 2016-06-14 | $59.89 | $61.92 | $59.74 | $61.00 | $61.00 | 804,568 |
| 2016-06-13 | $61.29 | $62.20 | $59.16 | $60.01 | $60.01 | 765,689 |
| 2016-06-10 | $65.44 | $65.48 | $61.50 | $61.58 | $61.58 | 980,754 |
| 2016-06-09 | $70.33 | $71.93 | $65.69 | $65.85 | $65.85 | 733,794 |
| 2016-06-08 | $70.80 | $71.59 | $69.12 | $71.28 | $71.28 | 643,510 |
| 2016-06-07 | $71.67 | $71.86 | $68.62 | $70.17 | $70.17 | 687,480 |
| 2016-06-06 | $69.26 | $73.16 | $66.32 | $72.95 | $72.95 | 641,167 |
| 2016-06-03 | $73.05 | $73.05 | $67.55 | $69.53 | $69.53 | 722,519 |
| 2016-06-02 | $70.48 | $74.97 | $70.25 | $73.69 | $73.69 | 934,096 |
| 2016-06-01 | $72.40 | $73.70 | $70.26 | $70.57 | $70.57 | 685,680 |
| 2016-05-31 | $69.72 | $74.68 | $69.72 | $73.10 | $73.10 | 1,335,001 |
| 2016-05-27 | $69.12 | $69.55 | $67.23 | $68.57 | $68.57 | 536,978 |
| 2016-05-26 | $68.39 | $70.86 | $67.27 | $69.53 | $69.53 | 483,672 |
| 2016-05-25 | $68.54 | $71.11 | $67.76 | $68.59 | $68.59 | 643,318 |
| 2016-05-24 | $65.95 | $69.19 | $64.65 | $68.28 | $68.28 | 696,474 |
| 2016-05-23 | $64.09 | $67.09 | $63.70 | $65.19 | $65.19 | 417,758 |
| 2016-05-20 | $61.35 | $64.24 | $60.44 | $64.01 | $64.01 | 550,482 |
| 2016-05-19 | $62.87 | $64.59 | $60.29 | $61.46 | $61.46 | 560,195 |
| 2016-05-18 | $58.44 | $63.30 | $58.44 | $63.18 | $63.18 | 415,299 |
| 2016-05-17 | $59.17 | $61.20 | $57.85 | $58.88 | $58.88 | 632,103 |
| 2016-05-16 | $59.38 | $62.12 | $58.71 | $59.49 | $59.49 | 570,191 |
| 2016-05-13 | $58.20 | $60.61 | $57.41 | $59.26 | $59.26 | 329,083 |
| 2016-05-12 | $59.99 | $60.60 | $56.25 | $58.56 | $58.56 | 569,900 |
| 2016-05-11 | $63.68 | $64.53 | $59.20 | $59.43 | $59.43 | 672,243 |
| 2016-05-10 | $62.44 | $65.46 | $59.85 | $63.55 | $63.55 | 669,902 |
| 2016-05-09 | $63.51 | $66.06 | $61.91 | $64.36 | $64.36 | 524,728 |
| 2016-05-06 | $61.61 | $64.85 | $60.40 | $63.16 | $63.16 | 480,812 |
| 2016-05-05 | $63.60 | $63.60 | $59.88 | $62.45 | $62.45 | 413,886 |
| 2016-05-04 | $65.46 | $66.37 | $62.51 | $63.09 | $63.09 | 586,149 |
| 2016-05-03 | $68.77 | $69.71 | $65.37 | $65.56 | $65.56 | 573,470 |
| 2016-05-02 | $67.75 | $69.58 | $65.54 | $69.46 | $69.46 | 405,829 |
| 2016-04-29 | $67.77 | $69.22 | $65.05 | $67.62 | $67.62 | 462,687 |
| 2016-04-28 | $69.33 | $70.72 | $67.56 | $68.00 | $68.00 | 372,587 |
| 2016-04-27 | $71.02 | $71.02 | $67.65 | $69.58 | $69.58 | 426,006 |
| 2016-04-26 | $72.57 | $72.62 | $70.45 | $70.88 | $70.88 | 404,946 |
| 2016-04-25 | $76.31 | $76.97 | $72.97 | $73.19 | $73.19 | 427,997 |
| 2016-04-22 | $75.73 | $76.41 | $72.44 | $76.02 | $76.02 | 454,567 |
| 2016-04-21 | $71.52 | $75.48 | $70.07 | $75.41 | $75.41 | 528,503 |
| 2016-04-20 | $70.39 | $71.42 | $68.71 | $70.51 | $70.51 | 386,368 |
| 2016-04-19 | $73.45 | $73.73 | $69.59 | $69.86 | $69.86 | 598,248 |
| 2016-04-18 | $70.36 | $73.83 | $69.44 | $73.70 | $73.70 | 440,420 |
| 2016-04-15 | $70.74 | $71.50 | $68.80 | $70.85 | $70.85 | 281,803 |
| 2016-04-14 | $71.65 | $71.91 | $68.40 | $70.94 | $70.94 | 367,835 |
| 2016-04-13 | $69.48 | $71.72 | $67.95 | $71.34 | $71.34 | 344,663 |
| 2016-04-12 | $66.80 | $69.59 | $65.08 | $69.25 | $69.25 | 462,477 |
| 2016-04-11 | $71.07 | $71.07 | $66.80 | $66.98 | $66.98 | 456,898 |
| 2016-04-08 | $71.58 | $72.00 | $66.75 | $70.65 | $70.65 | 597,164 |
| 2016-04-07 | $72.62 | $78.13 | $69.74 | $70.14 | $70.14 | 616,896 |
| 2016-04-06 | $67.80 | $74.96 | $67.46 | $73.51 | $73.51 | 667,891 |
| 2016-04-05 | $66.96 | $70.78 | $66.40 | $67.62 | $67.62 | 549,607 |
| 2016-04-04 | $66.93 | $70.48 | $66.14 | $67.62 | $67.62 | 759,636 |
| 2016-04-01 | $63.15 | $66.96 | $62.28 | $66.46 | $66.46 | 519,412 |
| 2016-03-31 | $57.80 | $64.36 | $57.07 | $63.31 | $63.31 | 617,706 |
| 2016-03-30 | $59.89 | $62.20 | $57.17 | $57.30 | $57.30 | 796,196 |
| 2016-03-29 | $56.82 | $59.36 | $54.30 | $59.13 | $59.13 | 573,915 |
| 2016-03-28 | $59.60 | $60.72 | $56.64 | $56.81 | $56.81 | 480,059 |
| 2016-03-24 | $58.40 | $61.97 | $56.20 | $59.02 | $59.02 | 557,464 |
| 2016-03-23 | $62.09 | $63.72 | $58.49 | $58.80 | $58.80 | 1,023,133 |
| 2016-03-22 | $57.27 | $63.88 | $57.27 | $62.42 | $62.42 | 941,986 |
| 2016-03-21 | $55.79 | $58.61 | $55.43 | $57.69 | $57.69 | 928,210 |
| 2016-03-18 | $54.63 | $57.62 | $51.02 | $56.32 | $56.32 | 1,242,478 |
| 2016-03-17 | $53.44 | $54.78 | $50.22 | $54.28 | $54.28 | 679,749 |
| 2016-03-16 | $54.22 | $55.68 | $52.10 | $53.43 | $53.43 | 562,031 |
| 2016-03-15 | $57.77 | $58.17 | $53.59 | $54.73 | $54.73 | 529,434 |
| 2016-03-14 | $59.93 | $61.90 | $58.03 | $58.70 | $58.70 | 647,937 |
| 2016-03-11 | $56.01 | $60.60 | $55.00 | $60.00 | $60.00 | 842,161 |
| 2016-03-10 | $59.09 | $61.03 | $53.25 | $54.95 | $54.95 | 965,694 |
| 2016-03-09 | $62.35 | $62.93 | $58.00 | $58.61 | $58.61 | 931,271 |
| 2016-03-08 | $66.50 | $67.00 | $61.52 | $61.90 | $61.90 | 806,834 |
| 2016-03-07 | $62.24 | $66.38 | $60.53 | $65.82 | $65.82 | 650,416 |
| 2016-03-04 | $64.17 | $65.19 | $62.00 | $62.74 | $62.74 | 660,919 |
| 2016-03-03 | $67.70 | $68.65 | $62.60 | $63.38 | $63.38 | 618,718 |
| 2016-03-02 | $64.00 | $70.00 | $63.53 | $67.78 | $67.78 | 980,970 |
| 2016-03-01 | $61.63 | $64.85 | $59.46 | $64.70 | $64.70 | 814,697 |
| 2016-02-29 | $62.56 | $64.77 | $60.04 | $60.99 | $60.99 | 866,729 |
| 2016-02-26 | $60.52 | $63.87 | $59.11 | $62.30 | $62.30 | 589,735 |
| 2016-02-25 | $62.70 | $64.97 | $60.03 | $60.85 | $60.85 | 639,083 |
| 2016-02-24 | $60.02 | $62.99 | $58.24 | $62.74 | $62.74 | 496,225 |
| 2016-02-23 | $62.74 | $64.19 | $60.65 | $60.83 | $60.83 | 745,927 |
| 2016-02-22 | $64.11 | $65.95 | $62.39 | $63.72 | $63.72 | 673,495 |
| 2016-02-19 | $60.47 | $64.84 | $59.09 | $63.27 | $63.27 | 486,429 |
| 2016-02-18 | $61.86 | $63.67 | $59.06 | $60.52 | $60.52 | 779,146 |
| 2016-02-17 | $59.08 | $63.46 | $57.50 | $61.50 | $61.50 | 726,545 |
| 2016-02-16 | $55.80 | $58.90 | $55.09 | $57.89 | $57.89 | 676,411 |
| 2016-02-12 | $54.33 | $55.18 | $51.05 | $54.77 | $54.77 | 735,789 |
| 2016-02-11 | $51.48 | $54.44 | $50.01 | $53.44 | $53.44 | 515,394 |
| 2016-02-10 | $52.19 | $56.98 | $50.36 | $53.24 | $53.24 | 1,073,799 |
| 2016-02-09 | $49.70 | $54.63 | $49.00 | $51.64 | $51.64 | 1,220,296 |
| 2016-02-08 | $52.28 | $53.85 | $49.23 | $50.72 | $50.72 | 884,604 |
| 2016-02-05 | $54.15 | $56.16 | $53.11 | $53.85 | $53.85 | 674,878 |
| 2016-02-04 | $57.89 | $59.34 | $52.02 | $54.26 | $54.26 | 1,258,745 |
| 2016-02-03 | $60.96 | $61.11 | $51.52 | $58.46 | $58.46 | 1,167,450 |
| 2016-02-02 | $60.81 | $63.25 | $59.42 | $60.78 | $60.78 | 1,124,346 |
| 2016-02-01 | $56.57 | $62.33 | $54.86 | $62.01 | $62.01 | 957,451 |
| 2016-01-29 | $60.82 | $63.78 | $54.00 | $56.15 | $56.15 | 1,552,403 |
| 2016-01-28 | $65.88 | $66.71 | $58.47 | $61.07 | $61.07 | 994,379 |
| 2016-01-27 | $73.65 | $75.21 | $64.17 | $64.83 | $64.83 | 1,201,291 |
| 2016-01-26 | $77.36 | $78.41 | $70.00 | $73.67 | $73.67 | 592,789 |
| 2016-01-25 | $75.18 | $80.38 | $74.69 | $76.89 | $76.89 | 604,162 |
| 2016-01-22 | $76.86 | $77.90 | $73.37 | $75.39 | $75.39 | 477,589 |
| 2016-01-21 | $78.96 | $82.94 | $73.53 | $74.71 | $74.71 | 566,671 |
| 2016-01-20 | $70.05 | $78.57 | $65.75 | $77.96 | $77.96 | 771,423 |
| 2016-01-19 | $81.16 | $82.62 | $69.26 | $71.52 | $71.52 | 667,360 |
| 2016-01-15 | $78.13 | $80.83 | $76.29 | $79.63 | $79.63 | 697,263 |
| 2016-01-14 | $78.17 | $82.39 | $70.49 | $82.30 | $82.30 | 666,800 |
| 2016-01-13 | $87.32 | $88.85 | $75.55 | $76.82 | $76.82 | 901,814 |
| 2016-01-12 | $82.85 | $92.16 | $79.47 | $86.51 | $86.51 | 955,778 |
| 2016-01-11 | $87.16 | $87.64 | $76.88 | $80.15 | $80.15 | 719,024 |
| 2016-01-08 | $93.14 | $94.40 | $86.20 | $86.44 | $86.44 | 499,905 |
| 2016-01-07 | $90.97 | $94.14 | $89.16 | $93.03 | $93.03 | 665,091 |
| 2016-01-06 | $95.69 | $96.27 | $91.78 | $94.03 | $94.03 | 420,631 |
| 2016-01-05 | $102.00 | $102.75 | $97.03 | $98.93 | $98.93 | 350,492 |
| 2016-01-04 | $108.80 | $110.06 | $101.54 | $101.86 | $101.86 | 544,507 |
| 2015-12-31 | $112.64 | $116.10 | $111.73 | $112.18 | $112.18 | 317,178 |
| 2015-12-30 | $116.35 | $117.12 | $112.72 | $113.03 | $113.03 | 276,673 |
| 2015-12-29 | $114.45 | $116.48 | $113.48 | $116.20 | $116.20 | 288,450 |
| 2015-12-28 | $112.66 | $114.62 | $109.80 | $113.26 | $113.26 | 200,035 |
| 2015-12-24 | $114.33 | $114.89 | $112.24 | $113.84 | $113.84 | 138,488 |
| 2015-12-23 | $114.01 | $116.56 | $112.37 | $114.31 | $114.31 | 220,625 |
| 2015-12-22 | $115.79 | $115.88 | $110.02 | $113.10 | $113.10 | 258,409 |
| 2015-12-21 | $110.97 | $116.37 | $110.00 | $113.16 | $113.16 | 398,697 |
| 2015-12-18 | $109.72 | $112.10 | $108.45 | $109.87 | $109.87 | 1,025,863 |
| 2015-12-17 | $112.00 | $113.15 | $107.99 | $110.37 | $110.37 | 281,710 |
| 2015-12-16 | $106.61 | $111.68 | $106.61 | $111.43 | $111.43 | 365,164 |
| 2015-12-15 | $102.91 | $106.29 | $102.07 | $105.40 | $105.40 | 282,773 |
| 2015-12-14 | $98.60 | $102.66 | $97.58 | $101.91 | $101.91 | 249,366 |
| 2015-12-11 | $98.06 | $101.43 | $96.52 | $98.18 | $98.18 | 335,723 |
| 2015-12-10 | $102.25 | $103.00 | $96.32 | $100.79 | $100.79 | 529,613 |
| 2015-12-09 | $103.68 | $104.22 | $101.11 | $102.69 | $102.69 | 518,198 |
| 2015-12-08 | $96.22 | $104.65 | $94.38 | $104.34 | $104.34 | 486,638 |
| 2015-12-07 | $100.22 | $101.70 | $96.06 | $97.87 | $97.87 | 573,776 |
| 2015-12-04 | $94.89 | $100.84 | $92.73 | $100.28 | $100.28 | 687,681 |
| 2015-12-03 | $98.90 | $101.50 | $95.37 | $95.89 | $95.89 | 573,176 |
| 2015-12-02 | $102.00 | $102.00 | $96.83 | $98.45 | $98.45 | 471,865 |
| 2015-12-01 | $101.02 | $103.88 | $98.40 | $102.35 | $102.35 | 332,064 |
| 2015-11-30 | $100.91 | $100.91 | $95.77 | $98.32 | $98.32 | 231,238 |
| 2015-11-27 | $95.84 | $101.65 | $95.50 | $100.82 | $100.82 | 135,218 |
| 2015-11-25 | $93.85 | $96.47 | $93.78 | $94.93 | $94.93 | 312,512 |
| 2015-11-24 | $97.75 | $98.18 | $91.88 | $94.46 | $94.46 | 418,244 |
| 2015-11-23 | $93.62 | $101.46 | $93.25 | $98.75 | $98.75 | 323,048 |
| 2015-11-20 | $98.40 | $98.99 | $93.57 | $93.92 | $93.92 | 471,912 |
| 2015-11-19 | $103.26 | $105.19 | $96.26 | $97.71 | $97.71 | 245,738 |
| 2015-11-18 | $99.90 | $104.96 | $98.55 | $103.76 | $103.76 | 259,762 |
| 2015-11-17 | $97.08 | $103.76 | $95.52 | $99.94 | $99.94 | 359,197 |
| 2015-11-16 | $95.50 | $97.89 | $94.01 | $96.39 | $96.39 | 217,176 |
| 2015-11-13 | $94.36 | $98.42 | $93.47 | $95.70 | $95.70 | 276,356 |
| 2015-11-12 | $95.58 | $99.54 | $93.02 | $94.71 | $94.71 | 328,347 |
| 2015-11-11 | $97.51 | $102.54 | $96.02 | $96.34 | $96.34 | 226,570 |
| 2015-11-10 | $100.91 | $100.91 | $92.03 | $97.43 | $97.43 | 602,223 |
| 2015-11-09 | $103.33 | $105.91 | $101.87 | $102.33 | $102.33 | 420,110 |
| 2015-11-06 | $102.50 | $105.88 | $99.12 | $103.74 | $103.74 | 415,788 |
| 2015-11-05 | $108.82 | $109.56 | $100.68 | $103.04 | $103.04 | 552,253 |
| 2015-11-04 | $110.19 | $112.70 | $108.34 | $108.57 | $108.57 | 334,267 |
| 2015-11-03 | $108.81 | $111.73 | $106.08 | $109.66 | $109.66 | 418,397 |
| 2015-11-02 | $100.02 | $110.35 | $99.28 | $109.63 | $109.63 | 464,631 |
| 2015-10-30 | $100.36 | $101.64 | $98.03 | $99.35 | $99.35 | 317,481 |
| 2015-10-29 | $106.67 | $108.92 | $96.55 | $100.12 | $100.12 | 368,047 |
| 2015-10-28 | $101.32 | $106.53 | $98.53 | $106.20 | $106.20 | 439,014 |
| 2015-10-27 | $97.03 | $102.39 | $96.25 | $101.25 | $101.25 | 416,337 |
| 2015-10-26 | $96.28 | $100.73 | $93.33 | $97.28 | $97.28 | 356,951 |
| 2015-10-23 | $92.62 | $101.54 | $92.29 | $96.95 | $96.95 | 576,566 |
| 2015-10-22 | $87.31 | $93.68 | $84.76 | $90.72 | $90.72 | 592,956 |
| 2015-10-21 | $86.58 | $88.57 | $81.54 | $87.02 | $87.02 | 323,399 |
| 2015-10-20 | $88.54 | $89.09 | $85.19 | $85.74 | $85.74 | 486,711 |
| 2015-10-19 | $87.01 | $91.49 | $83.82 | $88.94 | $88.94 | 540,376 |
| 2015-10-16 | $85.27 | $89.38 | $84.49 | $86.81 | $86.81 | 456,715 |
| 2015-10-15 | $81.09 | $86.16 | $80.59 | $84.85 | $84.85 | 844,489 |
| 2015-10-14 | $83.30 | $86.59 | $79.34 | $81.13 | $81.13 | 532,412 |
| 2015-10-13 | $89.84 | $89.85 | $82.11 | $82.49 | $82.49 | 703,207 |
| 2015-10-12 | $91.56 | $93.00 | $88.82 | $89.89 | $89.89 | 333,497 |
| 2015-10-09 | $88.05 | $93.27 | $85.78 | $90.70 | $90.70 | 472,810 |
| 2015-10-08 | $94.56 | $99.93 | $81.81 | $87.87 | $87.87 | 704,141 |
| 2015-10-07 | $94.99 | $95.90 | $90.32 | $95.27 | $95.27 | 375,954 |
| 2015-10-06 | $99.47 | $101.72 | $89.00 | $94.12 | $94.12 | 564,687 |
| 2015-10-05 | $106.51 | $107.64 | $98.14 | $100.00 | $100.00 | 407,966 |
| 2015-10-02 | $96.66 | $108.00 | $94.22 | $104.69 | $104.69 | 656,038 |
| 2015-10-01 | $95.32 | $99.44 | $90.24 | $98.98 | $98.98 | 537,700 |
| 2015-09-30 | $88.39 | $96.79 | $86.45 | $96.31 | $96.31 | 634,743 |
| 2015-09-29 | $88.27 | $94.87 | $83.40 | $86.61 | $86.61 | 551,053 |
| 2015-09-28 | $93.02 | $97.01 | $84.72 | $87.89 | $87.89 | 822,575 |
| 2015-09-25 | $103.61 | $103.61 | $92.13 | $94.11 | $94.11 | 607,465 |
| 2015-09-24 | $105.43 | $106.29 | $97.61 | $101.68 | $101.68 | 490,867 |
| 2015-09-23 | $107.65 | $111.00 | $105.01 | $106.41 | $106.41 | 370,011 |
| 2015-09-22 | $109.79 | $111.08 | $103.01 | $107.63 | $107.63 | 735,363 |
| 2015-09-21 | $130.05 | $130.83 | $110.00 | $111.80 | $111.80 | 807,506 |
| 2015-09-18 | $129.11 | $131.31 | $128.47 | $129.91 | $129.91 | 835,187 |
| 2015-09-17 | $124.45 | $133.40 | $123.62 | $131.47 | $131.47 | 346,876 |
| 2015-09-16 | $124.22 | $127.58 | $121.15 | $124.71 | $124.71 | 396,756 |
| 2015-09-15 | $122.88 | $125.89 | $121.64 | $123.75 | $123.75 | 286,997 |
| 2015-09-14 | $122.32 | $124.16 | $119.25 | $122.83 | $122.83 | 262,238 |
| 2015-09-11 | $119.57 | $121.98 | $119.27 | $121.71 | $121.71 | 302,498 |
| 2015-09-10 | $120.74 | $122.99 | $119.07 | $120.58 | $120.58 | 401,152 |
| 2015-09-09 | $126.00 | $127.58 | $120.00 | $121.03 | $121.03 | 276,939 |
| 2015-09-08 | $118.80 | $125.17 | $116.83 | $124.83 | $124.83 | 367,844 |
Ultragenyx Pharmaceutical Inc (RARE) News Headlines
Recent Ultragenyx Pharmaceutical Inc (RARE) News
Similar Companies to Ultragenyx Pharmaceutical Inc (RARE) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |