Repligen Corp (RGEN) Exchange: NASDAQ
Data as of May 2, 2025
$141.51 ($4.31) 3.14%
Repligen Corp - Daily Information
Click for more stock information on Repligen Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $140.36 |
| Previous Close | $141.51 |
| High | $142.66 |
| Low | $138.32 |
| Adjusted Open | $140.36 |
| Previous Adjusted Close | $141.51 |
| Adjusted High | $142.66 |
| Adjusted Low | $138.32 |
About Repligen Corp (RGEN)
Repligen Corp (RGEN) is a bioprocessing technology business that helps the biopharmaceutical industry develop therapeutics in a shorter timeframe. Founded in 1981, the company is based in Waltham, Massachusetts. It started out by manufacturing chromatography products for the recovery and purification of biological molecules such as proteins and antibodies. In subsequent years, Repligen has grown and developed its product portfolio to include large molecule drug development kits and specialized cell culture media. Today, the company has a strong market presence in bioprocessing, serving 500+ bioprocess customers across 35 countries. During the pandemic in 2020, Repligen's products and services have been essential in the development of Covid-19 therapeutics. Moreover, it has bolstered its manufacturing capacity to deliver the raw materials needed for the production and formulation of vaccines. The company's year-over-year revenue growth has steadily increased since its founding, while stock prices have increased threefold since 2017, trading at around $50 per share.
Invest in Repligen Corp (RGEN)
Historical Stock Data for Repligen Corp (RGEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $140.36 | $142.66 | $138.32 | $141.51 | $141.51 | 573,671 |
| 2025-05-01 | $139.75 | $140.71 | $135.46 | $137.20 | $137.20 | 481,717 |
| 2025-04-30 | $139.54 | $139.54 | $134.04 | $137.99 | $137.99 | 975,878 |
| 2025-04-29 | $135.15 | $145.47 | $132.46 | $139.43 | $139.43 | 1,991,100 |
| 2025-04-28 | $145.60 | $148.38 | $140.14 | $143.63 | $143.63 | 863,652 |
| 2025-04-25 | $143.75 | $145.96 | $140.89 | $144.75 | $144.75 | 439,769 |
| 2025-04-24 | $141.81 | $145.91 | $140.70 | $145.23 | $145.23 | 491,741 |
| 2025-04-23 | $144.46 | $148.94 | $140.70 | $141.40 | $141.40 | 609,030 |
| 2025-04-22 | $138.51 | $141.62 | $136.07 | $138.93 | $138.93 | 1,075,386 |
| 2025-04-21 | $129.43 | $132.41 | $125.05 | $131.64 | $131.64 | 678,975 |
| 2025-04-17 | $131.26 | $131.51 | $125.24 | $130.00 | $130.00 | 754,658 |
| 2025-04-16 | $127.90 | $135.81 | $127.90 | $132.10 | $132.10 | 1,393,582 |
| 2025-04-15 | $126.04 | $130.31 | $123.97 | $126.62 | $126.62 | 811,838 |
| 2025-04-14 | $126.30 | $128.93 | $123.50 | $127.26 | $127.26 | 634,138 |
| 2025-04-11 | $115.37 | $123.24 | $111.21 | $122.86 | $122.86 | 977,422 |
| 2025-04-10 | $121.10 | $121.10 | $110.97 | $115.19 | $115.19 | 836,988 |
| 2025-04-09 | $106.89 | $124.38 | $105.06 | $123.85 | $123.85 | 1,252,483 |
| 2025-04-08 | $121.79 | $122.69 | $105.76 | $108.89 | $108.89 | 1,189,147 |
| 2025-04-07 | $105.78 | $121.84 | $102.97 | $116.11 | $116.11 | 1,825,119 |
| 2025-04-04 | $117.72 | $118.42 | $106.78 | $111.94 | $111.94 | 1,818,774 |
| 2025-04-03 | $120.93 | $126.51 | $120.30 | $121.70 | $121.70 | 885,852 |
| 2025-04-02 | $126.72 | $133.38 | $124.99 | $130.92 | $130.92 | 863,654 |
| 2025-04-01 | $127.78 | $128.89 | $124.84 | $128.50 | $128.50 | 749,379 |
| 2025-03-31 | $131.16 | $131.16 | $125.39 | $127.24 | $127.24 | 1,262,608 |
| 2025-03-28 | $136.05 | $137.05 | $130.41 | $133.41 | $133.41 | 856,659 |
| 2025-03-27 | $138.72 | $140.89 | $136.58 | $137.12 | $137.12 | 313,522 |
| 2025-03-26 | $141.82 | $142.14 | $136.59 | $139.43 | $139.43 | 746,728 |
| 2025-03-25 | $144.78 | $147.00 | $140.20 | $141.95 | $141.95 | 730,949 |
| 2025-03-24 | $142.67 | $145.60 | $141.28 | $145.15 | $145.15 | 492,811 |
| 2025-03-21 | $136.61 | $140.39 | $135.71 | $140.02 | $140.02 | 623,146 |
| 2025-03-20 | $140.65 | $144.33 | $137.92 | $139.34 | $139.34 | 446,236 |
| 2025-03-19 | $144.12 | $146.60 | $138.01 | $144.88 | $144.88 | 814,756 |
| 2025-03-18 | $144.61 | $147.61 | $139.07 | $144.34 | $144.34 | 1,160,859 |
| 2025-03-17 | $150.42 | $153.89 | $147.99 | $152.81 | $152.81 | 481,686 |
| 2025-03-14 | $143.92 | $150.87 | $142.79 | $150.62 | $150.62 | 498,479 |
| 2025-03-13 | $145.18 | $146.65 | $140.93 | $142.44 | $142.44 | 462,360 |
| 2025-03-12 | $148.52 | $149.66 | $141.26 | $145.37 | $145.37 | 884,943 |
| 2025-03-11 | $138.54 | $148.54 | $137.56 | $147.13 | $147.13 | 962,218 |
| 2025-03-10 | $151.17 | $152.46 | $135.69 | $136.99 | $136.99 | 1,516,537 |
| 2025-03-07 | $159.63 | $161.68 | $149.88 | $155.70 | $155.70 | 923,726 |
| 2025-03-06 | $155.97 | $163.78 | $155.35 | $160.11 | $160.11 | 589,073 |
| 2025-03-05 | $154.53 | $160.00 | $152.25 | $157.67 | $157.67 | 654,974 |
| 2025-03-04 | $153.62 | $156.82 | $147.37 | $154.81 | $154.81 | 709,745 |
| 2025-03-03 | $159.44 | $160.99 | $153.81 | $155.38 | $155.38 | 466,253 |
| 2025-02-28 | $155.51 | $160.05 | $154.29 | $159.26 | $159.26 | 453,325 |
| 2025-02-27 | $162.20 | $165.43 | $156.41 | $156.54 | $156.54 | 438,659 |
| 2025-02-26 | $161.54 | $165.82 | $161.00 | $162.81 | $162.81 | 513,378 |
| 2025-02-25 | $164.14 | $165.47 | $159.15 | $161.47 | $161.47 | 801,294 |
| 2025-02-24 | $159.32 | $168.10 | $157.63 | $164.74 | $164.74 | 957,323 |
| 2025-02-21 | $164.34 | $165.00 | $156.18 | $158.99 | $158.99 | 782,120 |
| 2025-02-20 | $157.90 | $169.00 | $157.88 | $162.67 | $162.67 | 1,769,240 |
| 2025-02-19 | $143.83 | $151.32 | $143.83 | $150.73 | $150.73 | 1,172,778 |
| 2025-02-18 | $147.29 | $149.04 | $143.89 | $145.18 | $145.18 | 537,053 |
| 2025-02-14 | $145.83 | $147.59 | $144.56 | $146.92 | $146.92 | 402,981 |
| 2025-02-13 | $145.85 | $148.45 | $143.03 | $146.17 | $146.17 | 519,444 |
| 2025-02-12 | $145.77 | $148.26 | $144.02 | $145.72 | $145.72 | 739,493 |
| 2025-02-11 | $152.40 | $154.48 | $149.24 | $149.49 | $149.49 | 429,688 |
| 2025-02-10 | $158.84 | $159.51 | $153.57 | $153.86 | $153.86 | 459,158 |
| 2025-02-07 | $161.33 | $162.10 | $154.68 | $156.05 | $156.05 | 409,307 |
| 2025-02-06 | $162.01 | $163.70 | $158.77 | $161.86 | $161.86 | 412,580 |
| 2025-02-05 | $160.81 | $163.60 | $159.73 | $161.93 | $161.93 | 413,036 |
| 2025-02-04 | $157.65 | $162.02 | $156.63 | $160.02 | $160.02 | 434,371 |
| 2025-02-03 | $162.70 | $165.09 | $159.79 | $159.87 | $159.87 | 573,120 |
| 2025-01-31 | $167.57 | $170.44 | $165.71 | $166.21 | $166.21 | 340,049 |
| 2025-01-30 | $171.32 | $177.17 | $166.55 | $167.53 | $167.53 | 584,122 |
| 2025-01-29 | $172.03 | $174.75 | $164.96 | $169.40 | $169.40 | 917,845 |
| 2025-01-28 | $176.29 | $182.52 | $169.99 | $174.24 | $174.24 | 1,119,306 |
| 2025-01-27 | $165.56 | $168.23 | $163.90 | $168.01 | $168.01 | 484,686 |
| 2025-01-24 | $167.75 | $168.70 | $165.24 | $165.89 | $165.89 | 538,326 |
| 2025-01-23 | $164.87 | $168.65 | $162.82 | $167.90 | $167.90 | 357,301 |
| 2025-01-22 | $168.53 | $170.48 | $165.67 | $166.84 | $166.84 | 419,572 |
| 2025-01-21 | $161.07 | $168.42 | $157.58 | $167.92 | $167.92 | 769,370 |
| 2025-01-17 | $164.45 | $165.40 | $159.57 | $160.51 | $160.51 | 753,582 |
| 2025-01-16 | $157.29 | $164.36 | $153.92 | $162.85 | $162.85 | 908,162 |
| 2025-01-15 | $160.20 | $161.62 | $151.67 | $157.29 | $157.29 | 545,440 |
| 2025-01-14 | $157.59 | $160.04 | $150.23 | $156.55 | $156.55 | 581,040 |
| 2025-01-13 | $154.64 | $160.64 | $152.72 | $158.44 | $158.44 | 544,351 |
| 2025-01-10 | $151.62 | $155.32 | $150.50 | $154.86 | $154.86 | 553,891 |
| 2025-01-08 | $152.48 | $155.40 | $149.15 | $154.70 | $154.70 | 438,019 |
| 2025-01-07 | $155.10 | $158.78 | $152.60 | $153.50 | $153.50 | 487,403 |
| 2025-01-06 | $150.56 | $157.84 | $149.55 | $154.04 | $154.04 | 470,304 |
| 2025-01-03 | $143.86 | $152.46 | $142.38 | $149.90 | $149.90 | 504,733 |
| 2025-01-02 | $145.37 | $145.86 | $141.76 | $143.05 | $143.05 | 297,357 |
| 2024-12-31 | $144.23 | $145.36 | $142.71 | $143.94 | $143.94 | 247,911 |
| 2024-12-30 | $143.17 | $145.03 | $140.62 | $143.81 | $143.81 | 224,244 |
| 2024-12-27 | $145.22 | $146.49 | $142.52 | $145.54 | $145.54 | 237,230 |
| 2024-12-26 | $144.89 | $147.99 | $143.03 | $145.78 | $145.78 | 368,064 |
| 2024-12-24 | $144.31 | $147.86 | $142.53 | $146.95 | $146.95 | 175,836 |
| 2024-12-23 | $144.05 | $146.49 | $141.20 | $145.65 | $145.65 | 409,680 |
| 2024-12-20 | $145.70 | $150.56 | $143.96 | $144.46 | $144.46 | 1,581,535 |
| 2024-12-19 | $147.26 | $149.32 | $143.91 | $146.54 | $146.54 | 519,504 |
| 2024-12-18 | $158.23 | $160.05 | $146.45 | $147.34 | $147.34 | 573,958 |
| 2024-12-17 | $159.94 | $160.65 | $157.24 | $158.14 | $158.14 | 519,566 |
| 2024-12-16 | $155.37 | $161.24 | $155.37 | $160.92 | $160.92 | 607,293 |
| 2024-12-13 | $156.54 | $158.07 | $151.50 | $156.41 | $156.41 | 466,370 |
| 2024-12-12 | $153.13 | $157.91 | $153.13 | $155.99 | $155.99 | 496,275 |
| 2024-12-11 | $153.54 | $157.25 | $152.34 | $155.25 | $155.25 | 324,863 |
| 2024-12-10 | $154.71 | $156.75 | $150.56 | $151.94 | $151.94 | 454,302 |
| 2024-12-09 | $150.35 | $156.94 | $149.97 | $154.72 | $154.72 | 484,052 |
| 2024-12-06 | $143.78 | $150.56 | $143.24 | $149.20 | $149.20 | 590,853 |
| 2024-12-05 | $147.87 | $148.17 | $142.15 | $142.26 | $142.26 | 444,121 |
| 2024-12-04 | $148.50 | $150.78 | $145.97 | $149.09 | $149.09 | 307,189 |
| 2024-12-03 | $148.64 | $149.81 | $145.97 | $148.50 | $148.50 | 579,802 |
| 2024-12-02 | $150.08 | $152.77 | $147.39 | $150.46 | $150.46 | 516,976 |
| 2024-11-29 | $149.82 | $150.79 | $148.49 | $150.54 | $150.54 | 225,812 |
| 2024-11-27 | $148.03 | $150.70 | $147.30 | $149.99 | $149.99 | 452,662 |
| 2024-11-26 | $145.08 | $147.05 | $142.17 | $146.74 | $146.74 | 347,035 |
| 2024-11-25 | $142.85 | $148.03 | $142.73 | $146.06 | $146.06 | 578,058 |
| 2024-11-22 | $141.08 | $145.21 | $140.59 | $142.58 | $142.58 | 556,879 |
| 2024-11-21 | $139.61 | $142.11 | $136.54 | $141.76 | $141.76 | 660,080 |
| 2024-11-20 | $129.58 | $139.20 | $128.53 | $138.90 | $138.90 | 898,462 |
| 2024-11-19 | $121.53 | $128.98 | $121.53 | $128.49 | $128.49 | 1,002,642 |
| 2024-11-18 | $125.10 | $126.25 | $122.02 | $123.41 | $123.41 | 1,000,263 |
| 2024-11-15 | $140.87 | $141.17 | $121.52 | $124.73 | $124.73 | 1,932,923 |
| 2024-11-14 | $148.58 | $149.88 | $142.08 | $142.43 | $142.43 | 748,296 |
| 2024-11-13 | $144.96 | $154.32 | $143.95 | $150.47 | $150.47 | 1,073,706 |
| 2024-11-12 | $147.50 | $154.48 | $145.00 | $148.59 | $148.59 | 1,399,506 |
| 2024-11-11 | $140.80 | $141.83 | $137.27 | $139.51 | $139.51 | 679,399 |
| 2024-11-08 | $143.04 | $143.27 | $140.00 | $140.70 | $140.70 | 543,900 |
| 2024-11-07 | $145.26 | $146.35 | $142.95 | $143.88 | $143.88 | 357,113 |
| 2024-11-06 | $150.10 | $150.78 | $141.00 | $145.93 | $145.93 | 461,736 |
| 2024-11-05 | $138.32 | $146.03 | $138.32 | $145.95 | $145.95 | 364,997 |
| 2024-11-04 | $138.64 | $140.74 | $136.41 | $139.53 | $139.53 | 477,523 |
| 2024-11-01 | $134.27 | $138.79 | $134.27 | $138.61 | $138.61 | 463,879 |
| 2024-10-31 | $135.08 | $137.50 | $134.12 | $134.27 | $134.27 | 404,131 |
| 2024-10-30 | $133.56 | $139.25 | $133.56 | $136.38 | $136.38 | 463,316 |
| 2024-10-29 | $135.89 | $138.96 | $133.58 | $134.87 | $134.87 | 462,397 |
| 2024-10-28 | $137.50 | $138.24 | $135.07 | $137.21 | $137.21 | 389,630 |
| 2024-10-25 | $135.47 | $137.58 | $134.28 | $135.45 | $135.45 | 333,480 |
| 2024-10-24 | $138.63 | $138.63 | $134.89 | $135.18 | $135.18 | 515,226 |
| 2024-10-23 | $143.86 | $143.86 | $137.36 | $137.48 | $137.48 | 519,379 |
| 2024-10-22 | $145.00 | $150.15 | $142.14 | $144.14 | $144.14 | 925,381 |
| 2024-10-21 | $145.47 | $149.47 | $143.92 | $149.21 | $149.21 | 720,434 |
| 2024-10-18 | $142.22 | $147.47 | $141.28 | $146.95 | $146.95 | 658,519 |
| 2024-10-17 | $151.20 | $154.11 | $140.78 | $142.14 | $142.14 | 875,182 |
| 2024-10-16 | $143.04 | $143.38 | $136.94 | $138.17 | $138.17 | 801,665 |
| 2024-10-15 | $143.22 | $147.35 | $143.22 | $144.98 | $144.98 | 573,463 |
| 2024-10-14 | $138.66 | $143.44 | $137.41 | $143.05 | $143.05 | 460,205 |
| 2024-10-11 | $134.69 | $140.89 | $133.38 | $138.82 | $138.82 | 462,598 |
| 2024-10-10 | $134.78 | $135.63 | $133.34 | $134.49 | $134.49 | 435,468 |
| 2024-10-09 | $135.40 | $137.75 | $135.04 | $136.55 | $136.55 | 297,664 |
| 2024-10-08 | $135.60 | $137.00 | $134.48 | $135.02 | $135.02 | 578,457 |
| 2024-10-07 | $135.70 | $138.35 | $134.56 | $136.59 | $136.59 | 520,898 |
| 2024-10-04 | $142.14 | $142.89 | $135.98 | $136.71 | $136.71 | 596,372 |
| 2024-10-03 | $142.00 | $143.40 | $138.64 | $139.04 | $139.04 | 371,361 |
| 2024-10-02 | $144.59 | $146.06 | $141.23 | $143.23 | $143.23 | 312,681 |
| 2024-10-01 | $149.20 | $149.37 | $144.19 | $145.74 | $145.74 | 353,191 |
| 2024-09-30 | $144.22 | $149.12 | $144.22 | $148.82 | $148.82 | 544,030 |
| 2024-09-27 | $148.30 | $148.30 | $144.38 | $145.93 | $145.93 | 707,416 |
| 2024-09-26 | $143.21 | $149.91 | $142.55 | $147.18 | $147.18 | 1,078,507 |
| 2024-09-25 | $143.37 | $143.46 | $137.26 | $139.60 | $139.60 | 692,020 |
| 2024-09-24 | $142.34 | $145.00 | $140.55 | $142.85 | $142.85 | 639,040 |
| 2024-09-23 | $144.05 | $144.05 | $139.55 | $140.43 | $140.43 | 344,898 |
| 2024-09-20 | $144.52 | $145.48 | $140.50 | $142.97 | $142.97 | 875,867 |
| 2024-09-19 | $145.27 | $150.84 | $144.33 | $145.78 | $145.78 | 695,117 |
| 2024-09-18 | $137.18 | $143.48 | $136.51 | $142.03 | $142.03 | 794,526 |
| 2024-09-17 | $140.75 | $142.86 | $135.88 | $136.39 | $136.39 | 645,443 |
| 2024-09-16 | $141.11 | $142.00 | $139.90 | $140.00 | $140.00 | 696,568 |
| 2024-09-13 | $142.98 | $142.98 | $139.82 | $139.99 | $139.99 | 685,956 |
| 2024-09-12 | $143.20 | $144.81 | $138.80 | $141.93 | $141.93 | 489,903 |
| 2024-09-11 | $146.64 | $146.75 | $142.15 | $143.40 | $143.40 | 678,208 |
| 2024-09-10 | $144.72 | $147.02 | $143.01 | $146.70 | $146.70 | 632,284 |
| 2024-09-09 | $146.94 | $148.48 | $143.64 | $144.49 | $144.49 | 988,165 |
| 2024-09-06 | $145.79 | $150.72 | $145.34 | $147.07 | $147.07 | 824,833 |
| 2024-09-05 | $144.41 | $146.24 | $142.12 | $145.17 | $145.17 | 696,068 |
| 2024-09-04 | $141.66 | $145.83 | $140.97 | $144.48 | $144.48 | 714,884 |
| 2024-09-03 | $149.08 | $151.00 | $139.41 | $141.79 | $141.79 | 1,266,292 |
| 2024-08-30 | $151.12 | $152.92 | $148.85 | $150.93 | $150.93 | 3,728,546 |
| 2024-08-29 | $145.65 | $152.35 | $144.52 | $150.75 | $150.75 | 728,621 |
| 2024-08-28 | $148.21 | $148.21 | $144.04 | $145.43 | $145.43 | 424,052 |
| 2024-08-27 | $146.41 | $146.41 | $142.65 | $146.03 | $146.03 | 404,728 |
| 2024-08-26 | $147.95 | $148.02 | $144.53 | $146.66 | $146.66 | 408,363 |
| 2024-08-23 | $150.40 | $150.40 | $145.03 | $146.80 | $146.80 | 481,130 |
| 2024-08-22 | $153.48 | $153.48 | $147.84 | $148.08 | $148.08 | 357,257 |
| 2024-08-21 | $151.78 | $153.82 | $149.83 | $152.95 | $152.95 | 559,151 |
| 2024-08-20 | $153.26 | $154.17 | $150.22 | $150.26 | $150.26 | 384,388 |
| 2024-08-19 | $150.00 | $156.89 | $147.74 | $153.82 | $153.82 | 966,776 |
| 2024-08-16 | $162.18 | $166.73 | $140.19 | $147.55 | $147.55 | 3,166,643 |
| 2024-08-15 | $162.34 | $165.50 | $160.48 | $162.61 | $162.61 | 502,439 |
| 2024-08-14 | $165.16 | $165.78 | $159.37 | $160.30 | $160.30 | 503,662 |
| 2024-08-13 | $163.60 | $166.25 | $160.78 | $164.54 | $164.54 | 668,966 |
| 2024-08-12 | $165.75 | $165.75 | $160.71 | $163.58 | $163.58 | 452,128 |
| 2024-08-09 | $166.85 | $166.85 | $163.47 | $165.16 | $165.16 | 450,623 |
| 2024-08-08 | $163.05 | $166.97 | $159.86 | $166.79 | $166.79 | 871,667 |
| 2024-08-07 | $163.51 | $168.22 | $161.05 | $162.49 | $162.49 | 786,992 |
| 2024-08-06 | $162.48 | $167.80 | $160.97 | $163.75 | $163.75 | 644,230 |
| 2024-08-05 | $150.94 | $163.27 | $150.94 | $162.20 | $162.20 | 807,750 |
| 2024-08-02 | $161.21 | $162.71 | $152.15 | $161.67 | $161.67 | 1,005,267 |
| 2024-08-01 | $168.52 | $172.65 | $162.83 | $165.67 | $165.67 | 998,880 |
| 2024-07-31 | $160.97 | $170.69 | $159.07 | $167.35 | $167.35 | 1,729,154 |
| 2024-07-30 | $152.68 | $161.53 | $148.87 | $160.59 | $160.59 | 2,384,903 |
| 2024-07-29 | $140.41 | $141.02 | $136.41 | $138.00 | $138.00 | 1,119,002 |
| 2024-07-26 | $134.91 | $143.78 | $134.35 | $140.79 | $140.79 | 1,109,173 |
| 2024-07-25 | $130.84 | $137.98 | $127.74 | $132.36 | $132.36 | 735,021 |
| 2024-07-24 | $133.51 | $135.92 | $131.16 | $131.39 | $131.39 | 932,899 |
| 2024-07-23 | $140.26 | $140.26 | $131.40 | $132.68 | $132.68 | 874,931 |
| 2024-07-22 | $125.50 | $129.68 | $122.89 | $129.58 | $129.58 | 497,921 |
| 2024-07-19 | $127.51 | $127.51 | $121.30 | $123.81 | $123.81 | 847,033 |
| 2024-07-18 | $131.35 | $137.51 | $124.62 | $127.63 | $127.63 | 1,208,372 |
| 2024-07-17 | $132.99 | $136.38 | $131.11 | $132.31 | $132.31 | 946,794 |
| 2024-07-16 | $124.27 | $135.04 | $122.90 | $135.00 | $135.00 | 826,762 |
| 2024-07-15 | $125.92 | $128.87 | $122.21 | $122.60 | $122.60 | 529,408 |
| 2024-07-12 | $126.17 | $129.16 | $123.68 | $125.92 | $125.92 | 477,762 |
| 2024-07-11 | $123.10 | $128.67 | $121.76 | $126.17 | $126.17 | 633,978 |
| 2024-07-10 | $121.50 | $121.97 | $118.48 | $120.95 | $120.95 | 704,413 |
| 2024-07-09 | $120.00 | $120.98 | $117.63 | $120.82 | $120.82 | 899,959 |
| 2024-07-08 | $121.63 | $122.75 | $117.85 | $119.79 | $119.79 | 708,680 |
| 2024-07-05 | $120.86 | $121.81 | $119.76 | $120.08 | $120.08 | 577,571 |
| 2024-07-03 | $122.02 | $123.79 | $120.56 | $120.77 | $120.77 | 277,299 |
| 2024-07-02 | $123.30 | $124.91 | $120.05 | $120.14 | $120.14 | 538,745 |
| 2024-07-01 | $125.94 | $127.65 | $122.27 | $123.32 | $123.32 | 561,675 |
| 2024-06-28 | $126.77 | $128.46 | $124.09 | $126.06 | $126.06 | 1,166,584 |
| 2024-06-27 | $126.45 | $127.84 | $126.06 | $126.59 | $126.59 | 575,810 |
| 2024-06-26 | $126.74 | $129.23 | $124.80 | $127.00 | $127.00 | 1,298,554 |
| 2024-06-25 | $123.08 | $123.64 | $120.97 | $123.15 | $123.15 | 639,000 |
| 2024-06-24 | $124.71 | $129.11 | $123.55 | $123.65 | $123.65 | 891,704 |
| 2024-06-21 | $121.10 | $125.40 | $120.50 | $125.32 | $125.32 | 1,487,656 |
| 2024-06-20 | $120.91 | $121.39 | $113.50 | $120.00 | $120.00 | 1,750,247 |
| 2024-06-18 | $122.87 | $125.29 | $121.16 | $123.00 | $123.00 | 1,030,781 |
| 2024-06-17 | $127.60 | $129.86 | $123.37 | $124.35 | $124.35 | 1,177,082 |
| 2024-06-14 | $125.45 | $126.41 | $122.92 | $125.62 | $125.62 | 1,414,602 |
| 2024-06-13 | $136.00 | $138.26 | $125.02 | $125.94 | $125.94 | 2,114,033 |
| 2024-06-12 | $144.37 | $144.44 | $141.01 | $142.87 | $142.87 | 567,848 |
| 2024-06-11 | $140.52 | $142.89 | $138.42 | $140.68 | $140.68 | 692,859 |
| 2024-06-10 | $143.07 | $144.74 | $141.05 | $141.23 | $141.23 | 854,658 |
| 2024-06-07 | $146.85 | $148.09 | $145.08 | $145.78 | $145.78 | 591,041 |
| 2024-06-06 | $150.70 | $154.02 | $148.29 | $148.54 | $148.54 | 620,375 |
| 2024-06-05 | $148.85 | $153.54 | $144.84 | $150.70 | $150.70 | 538,225 |
| 2024-06-04 | $150.18 | $150.92 | $147.13 | $147.75 | $147.75 | 303,365 |
| 2024-06-03 | $150.61 | $153.11 | $148.49 | $150.35 | $150.35 | 435,449 |
| 2024-05-31 | $149.89 | $151.38 | $147.48 | $149.09 | $149.09 | 875,140 |
| 2024-05-30 | $149.99 | $150.65 | $147.00 | $148.18 | $148.18 | 702,454 |
| 2024-05-29 | $153.84 | $155.30 | $150.76 | $152.06 | $152.06 | 479,772 |
| 2024-05-28 | $159.29 | $159.56 | $153.77 | $156.75 | $156.75 | 726,710 |
| 2024-05-24 | $158.78 | $159.80 | $157.21 | $158.16 | $158.16 | 362,382 |
| 2024-05-23 | $165.46 | $166.46 | $158.27 | $158.78 | $158.78 | 430,157 |
| 2024-05-22 | $166.92 | $169.08 | $164.36 | $165.13 | $165.13 | 456,614 |
| 2024-05-21 | $170.92 | $171.75 | $165.54 | $166.90 | $166.90 | 358,952 |
| 2024-05-20 | $171.62 | $174.36 | $170.92 | $171.78 | $171.78 | 319,889 |
| 2024-05-17 | $170.81 | $172.11 | $168.51 | $171.94 | $171.94 | 456,096 |
| 2024-05-16 | $174.93 | $175.99 | $170.82 | $171.03 | $171.03 | 430,952 |
| 2024-05-15 | $174.42 | $176.94 | $172.53 | $176.03 | $176.03 | 467,344 |
| 2024-05-14 | $165.73 | $173.35 | $164.51 | $172.48 | $172.48 | 554,036 |
| 2024-05-13 | $166.80 | $169.62 | $163.07 | $163.34 | $163.34 | 391,163 |
| 2024-05-10 | $164.70 | $167.43 | $163.83 | $166.81 | $166.81 | 337,446 |
| 2024-05-09 | $165.35 | $166.38 | $161.77 | $164.89 | $164.89 | 419,611 |
| 2024-05-08 | $165.94 | $168.30 | $165.07 | $165.50 | $165.50 | 323,889 |
| 2024-05-07 | $168.34 | $169.22 | $165.99 | $167.72 | $167.72 | 529,350 |
| 2024-05-06 | $168.68 | $168.68 | $165.91 | $168.04 | $168.04 | 458,055 |
| 2024-05-03 | $170.10 | $172.00 | $166.43 | $167.05 | $167.05 | 454,984 |
| 2024-05-02 | $160.61 | $166.71 | $155.48 | $166.31 | $166.31 | 848,499 |
| 2024-05-01 | $159.00 | $164.15 | $151.82 | $158.36 | $158.36 | 909,297 |
| 2024-04-30 | $164.54 | $168.28 | $164.01 | $164.20 | $164.20 | 756,816 |
| 2024-04-29 | $167.91 | $168.96 | $163.22 | $166.14 | $166.14 | 426,055 |
| 2024-04-26 | $165.66 | $168.46 | $165.05 | $166.58 | $166.58 | 341,269 |
| 2024-04-25 | $166.21 | $168.11 | $163.23 | $165.66 | $165.66 | 238,746 |
| 2024-04-24 | $169.82 | $173.48 | $165.91 | $167.86 | $167.86 | 545,959 |
| 2024-04-23 | $166.49 | $174.30 | $165.44 | $171.28 | $171.28 | 928,614 |
| 2024-04-22 | $158.03 | $159.70 | $154.87 | $157.48 | $157.48 | 294,448 |
| 2024-04-19 | $157.63 | $159.41 | $156.33 | $157.14 | $157.14 | 386,770 |
| 2024-04-18 | $154.59 | $159.35 | $152.19 | $157.06 | $157.06 | 759,238 |
| 2024-04-17 | $165.22 | $169.21 | $160.16 | $160.98 | $160.98 | 525,333 |
| 2024-04-16 | $165.96 | $166.21 | $160.91 | $164.17 | $164.17 | 609,323 |
| 2024-04-15 | $173.76 | $174.73 | $165.89 | $166.39 | $166.39 | 447,313 |
| 2024-04-12 | $174.01 | $174.62 | $169.74 | $171.53 | $171.53 | 706,402 |
| 2024-04-11 | $175.35 | $176.88 | $174.92 | $176.08 | $176.08 | 339,191 |
| 2024-04-10 | $176.43 | $177.93 | $175.02 | $176.00 | $176.00 | 424,294 |
| 2024-04-09 | $174.57 | $182.21 | $174.57 | $181.92 | $181.92 | 383,668 |
| 2024-04-08 | $173.51 | $175.83 | $172.98 | $174.05 | $174.05 | 309,103 |
| 2024-04-05 | $173.27 | $178.18 | $173.14 | $173.81 | $173.81 | 590,003 |
| 2024-04-04 | $178.99 | $180.10 | $172.80 | $172.94 | $172.94 | 429,751 |
| 2024-04-03 | $176.73 | $179.81 | $175.53 | $177.32 | $177.32 | 338,990 |
| 2024-04-02 | $180.18 | $180.72 | $176.39 | $177.92 | $177.92 | 564,406 |
| 2024-04-01 | $184.98 | $184.98 | $180.08 | $182.95 | $182.95 | 452,352 |
| 2024-03-28 | $184.17 | $187.25 | $182.56 | $183.92 | $183.92 | 337,956 |
| 2024-03-27 | $186.70 | $186.70 | $183.22 | $184.75 | $184.75 | 396,768 |
| 2024-03-26 | $185.14 | $186.81 | $183.37 | $183.84 | $183.84 | 430,372 |
| 2024-03-25 | $197.51 | $198.00 | $184.32 | $184.88 | $184.88 | 452,841 |
| 2024-03-22 | $199.95 | $200.03 | $196.86 | $198.03 | $198.03 | 328,185 |
| 2024-03-21 | $196.58 | $200.23 | $196.58 | $199.74 | $199.74 | 380,784 |
| 2024-03-20 | $198.80 | $199.35 | $194.85 | $196.72 | $196.72 | 400,612 |
| 2024-03-19 | $193.01 | $198.80 | $193.01 | $198.69 | $198.69 | 273,669 |
| 2024-03-18 | $191.94 | $194.50 | $190.70 | $194.25 | $194.25 | 301,281 |
| 2024-03-15 | $192.22 | $194.46 | $189.44 | $189.93 | $189.93 | 601,781 |
| 2024-03-14 | $193.20 | $194.98 | $192.31 | $193.58 | $193.58 | 403,675 |
| 2024-03-13 | $191.53 | $196.55 | $191.53 | $194.39 | $194.39 | 353,967 |
| 2024-03-12 | $193.12 | $194.23 | $190.54 | $192.76 | $192.76 | 438,673 |
| 2024-03-11 | $194.72 | $196.30 | $193.11 | $193.14 | $193.14 | 221,289 |
| 2024-03-08 | $199.20 | $203.13 | $194.62 | $195.47 | $195.47 | 275,881 |
| 2024-03-07 | $196.30 | $199.80 | $196.01 | $198.46 | $198.46 | 282,393 |
| 2024-03-06 | $195.00 | $196.63 | $193.45 | $195.13 | $195.13 | 248,526 |
| 2024-03-05 | $193.81 | $195.38 | $190.00 | $192.07 | $192.07 | 420,639 |
| 2024-03-04 | $196.45 | $199.00 | $194.76 | $195.72 | $195.72 | 363,771 |
| 2024-03-01 | $192.18 | $196.34 | $190.80 | $195.52 | $195.52 | 526,144 |
| 2024-02-29 | $197.08 | $198.59 | $193.68 | $193.99 | $193.99 | 737,467 |
| 2024-02-28 | $191.89 | $196.11 | $191.06 | $195.94 | $195.94 | 387,095 |
| 2024-02-27 | $190.86 | $194.98 | $189.50 | $192.71 | $192.71 | 440,936 |
| 2024-02-26 | $194.68 | $195.99 | $191.46 | $191.79 | $191.79 | 662,476 |
| 2024-02-23 | $195.41 | $199.31 | $194.86 | $196.52 | $196.52 | 435,064 |
| 2024-02-22 | $197.28 | $200.25 | $190.96 | $193.40 | $193.40 | 835,873 |
| 2024-02-21 | $187.80 | $202.32 | $187.80 | $194.10 | $194.10 | 1,263,231 |
| 2024-02-20 | $206.00 | $207.87 | $196.86 | $199.73 | $199.73 | 1,190,252 |
| 2024-02-16 | $203.14 | $211.13 | $203.14 | $208.42 | $208.42 | 578,111 |
| 2024-02-15 | $207.60 | $209.95 | $205.58 | $206.03 | $206.03 | 532,656 |
| 2024-02-14 | $201.98 | $206.28 | $198.78 | $206.04 | $206.04 | 471,551 |
| 2024-02-13 | $198.07 | $202.29 | $195.70 | $198.46 | $198.46 | 599,428 |
| 2024-02-12 | $205.24 | $207.16 | $203.86 | $205.70 | $205.70 | 499,305 |
| 2024-02-09 | $203.71 | $208.00 | $202.95 | $205.00 | $205.00 | 369,891 |
| 2024-02-08 | $202.18 | $208.16 | $200.33 | $203.99 | $203.99 | 560,937 |
| 2024-02-07 | $201.33 | $203.95 | $199.49 | $201.75 | $201.75 | 509,641 |
| 2024-02-06 | $195.95 | $201.97 | $195.95 | $200.52 | $200.52 | 437,369 |
| 2024-02-05 | $193.49 | $197.31 | $192.69 | $196.10 | $196.10 | 298,492 |
| 2024-02-02 | $190.45 | $196.54 | $187.63 | $196.17 | $196.17 | 386,105 |
| 2024-02-01 | $190.56 | $192.83 | $186.33 | $192.71 | $192.71 | 480,646 |
| 2024-01-31 | $192.05 | $194.84 | $188.00 | $189.40 | $189.40 | 540,686 |
| 2024-01-30 | $191.71 | $197.05 | $191.70 | $193.49 | $193.49 | 522,235 |
| 2024-01-29 | $192.51 | $192.62 | $185.65 | $192.21 | $192.21 | 1,051,121 |
| 2024-01-26 | $194.00 | $204.00 | $193.24 | $193.40 | $193.40 | 1,864,546 |
| 2024-01-25 | $183.71 | $186.33 | $180.12 | $185.51 | $185.51 | 817,367 |
| 2024-01-24 | $189.38 | $189.71 | $180.46 | $181.75 | $181.75 | 729,877 |
| 2024-01-23 | $185.49 | $187.46 | $180.20 | $187.05 | $187.05 | 620,649 |
| 2024-01-22 | $178.60 | $184.86 | $177.13 | $184.22 | $184.22 | 551,014 |
| 2024-01-19 | $174.20 | $178.81 | $170.76 | $178.02 | $178.02 | 1,610,355 |
| 2024-01-18 | $172.99 | $174.67 | $169.11 | $174.20 | $174.20 | 385,241 |
| 2024-01-17 | $170.23 | $171.99 | $167.40 | $170.78 | $170.78 | 586,647 |
| 2024-01-16 | $171.01 | $174.27 | $167.70 | $172.76 | $172.76 | 521,169 |
| 2024-01-12 | $179.96 | $180.55 | $172.77 | $173.21 | $173.21 | 446,666 |
| 2024-01-11 | $176.30 | $178.83 | $173.99 | $178.61 | $178.61 | 579,510 |
| 2024-01-10 | $173.63 | $178.25 | $170.38 | $178.16 | $178.16 | 685,492 |
| 2024-01-09 | $174.65 | $181.69 | $171.73 | $173.14 | $173.14 | 716,890 |
| 2024-01-08 | $171.40 | $177.14 | $169.42 | $176.88 | $176.88 | 307,264 |
| 2024-01-05 | $170.00 | $175.21 | $167.57 | $171.63 | $171.63 | 336,370 |
| 2024-01-04 | $172.12 | $174.77 | $171.17 | $171.57 | $171.57 | 472,952 |
| 2024-01-03 | $176.16 | $176.32 | $170.73 | $171.57 | $171.57 | 582,370 |
| 2024-01-02 | $176.79 | $184.44 | $175.83 | $179.29 | $179.29 | 479,424 |
| 2023-12-29 | $182.82 | $187.32 | $179.55 | $179.80 | $179.80 | 360,374 |
| 2023-12-28 | $183.71 | $188.31 | $182.13 | $185.35 | $185.35 | 423,648 |
| 2023-12-27 | $184.60 | $186.03 | $183.32 | $183.71 | $183.71 | 287,927 |
| 2023-12-26 | $182.89 | $185.60 | $182.26 | $183.63 | $183.63 | 190,502 |
| 2023-12-22 | $184.10 | $186.16 | $182.27 | $182.72 | $182.72 | 433,793 |
| 2023-12-21 | $182.77 | $184.99 | $181.88 | $182.09 | $182.09 | 274,445 |
| 2023-12-20 | $182.99 | $185.30 | $179.16 | $179.82 | $179.82 | 604,490 |
| 2023-12-19 | $179.72 | $182.78 | $179.26 | $182.10 | $182.10 | 455,438 |
| 2023-12-18 | $182.52 | $182.92 | $175.94 | $176.76 | $176.76 | 545,023 |
| 2023-12-15 | $181.99 | $185.73 | $178.35 | $181.22 | $181.22 | 1,256,799 |
| 2023-12-14 | $180.97 | $187.87 | $177.97 | $180.41 | $180.41 | 1,142,381 |
| 2023-12-13 | $162.53 | $175.69 | $162.53 | $174.92 | $174.92 | 942,222 |
| 2023-12-12 | $161.50 | $164.58 | $160.50 | $162.95 | $162.95 | 524,900 |
| 2023-12-11 | $159.60 | $162.55 | $159.25 | $160.74 | $160.74 | 293,923 |
| 2023-12-08 | $160.48 | $164.71 | $158.33 | $159.27 | $159.27 | 472,497 |
| 2023-12-07 | $155.49 | $164.50 | $154.71 | $161.87 | $161.87 | 2,080,298 |
| 2023-12-06 | $155.74 | $157.30 | $152.91 | $156.20 | $156.20 | 377,643 |
| 2023-12-05 | $160.22 | $166.23 | $151.90 | $154.55 | $154.55 | 430,148 |
| 2023-12-04 | $161.60 | $166.29 | $160.61 | $161.50 | $161.50 | 495,347 |
| 2023-12-01 | $156.01 | $165.03 | $154.75 | $164.94 | $164.94 | 573,815 |
| 2023-11-30 | $159.12 | $161.00 | $156.06 | $157.25 | $157.25 | 712,429 |
| 2023-11-29 | $157.90 | $163.32 | $157.90 | $159.49 | $159.49 | 553,227 |
| 2023-11-28 | $159.75 | $160.15 | $155.27 | $156.90 | $156.90 | 323,327 |
| 2023-11-27 | $160.66 | $161.94 | $159.36 | $159.46 | $159.46 | 392,466 |
| 2023-11-24 | $159.00 | $162.62 | $159.00 | $161.78 | $161.78 | 145,716 |
| 2023-11-22 | $158.64 | $161.19 | $157.58 | $160.21 | $160.21 | 462,130 |
| 2023-11-21 | $156.00 | $159.79 | $153.37 | $157.00 | $157.00 | 464,711 |
| 2023-11-20 | $152.09 | $157.66 | $150.67 | $155.64 | $155.64 | 534,236 |
| 2023-11-17 | $151.87 | $153.25 | $148.96 | $150.60 | $150.60 | 530,678 |
| 2023-11-16 | $155.26 | $156.88 | $150.31 | $151.51 | $151.51 | 651,269 |
| 2023-11-15 | $154.74 | $162.08 | $154.54 | $155.93 | $155.93 | 511,580 |
| 2023-11-14 | $153.00 | $157.57 | $151.65 | $153.79 | $153.79 | 622,514 |
| 2023-11-13 | $145.66 | $146.95 | $144.02 | $145.70 | $145.70 | 451,554 |
| 2023-11-10 | $146.97 | $148.05 | $142.68 | $147.56 | $147.56 | 500,849 |
| 2023-11-09 | $149.56 | $151.85 | $146.24 | $146.99 | $146.99 | 455,969 |
| 2023-11-08 | $151.18 | $153.58 | $147.38 | $147.88 | $147.88 | 812,951 |
| 2023-11-07 | $144.29 | $152.22 | $144.29 | $150.95 | $150.95 | 650,235 |
| 2023-11-06 | $150.21 | $150.21 | $142.86 | $143.95 | $143.95 | 748,503 |
| 2023-11-03 | $138.66 | $151.02 | $137.44 | $150.36 | $150.36 | 1,466,838 |
| 2023-11-02 | $137.50 | $137.76 | $133.26 | $136.54 | $136.54 | 618,913 |
| 2023-11-01 | $132.92 | $134.51 | $126.86 | $131.46 | $131.46 | 1,104,357 |
| 2023-10-31 | $134.65 | $141.87 | $132.01 | $134.56 | $134.56 | 2,277,093 |
| 2023-10-30 | $121.78 | $121.97 | $110.45 | $114.17 | $114.17 | 1,683,719 |
| 2023-10-27 | $122.44 | $122.45 | $118.08 | $119.58 | $119.58 | 788,851 |
| 2023-10-26 | $123.80 | $124.76 | $121.21 | $122.50 | $122.50 | 785,458 |
| 2023-10-25 | $136.75 | $136.75 | $124.12 | $124.42 | $124.42 | 1,241,165 |
| 2023-10-24 | $140.96 | $143.45 | $137.02 | $139.78 | $139.78 | 594,725 |
| 2023-10-23 | $144.29 | $146.79 | $141.57 | $143.77 | $143.77 | 739,780 |
| 2023-10-20 | $146.24 | $146.81 | $143.55 | $145.97 | $145.97 | 753,887 |
| 2023-10-19 | $145.40 | $151.84 | $145.40 | $146.28 | $146.28 | 1,066,252 |
| 2023-10-18 | $144.42 | $144.42 | $140.88 | $142.51 | $142.51 | 857,056 |
| 2023-10-17 | $149.24 | $150.98 | $145.06 | $145.88 | $145.88 | 1,146,122 |
| 2023-10-16 | $151.56 | $155.50 | $149.13 | $153.16 | $153.16 | 598,523 |
| 2023-10-13 | $152.73 | $158.37 | $151.55 | $152.74 | $152.74 | 1,096,784 |
| 2023-10-12 | $157.00 | $164.24 | $146.71 | $154.72 | $154.72 | 1,840,984 |
| 2023-10-11 | $155.75 | $158.01 | $153.86 | $156.35 | $156.35 | 319,659 |
| 2023-10-10 | $155.00 | $157.11 | $153.75 | $155.22 | $155.22 | 457,346 |
| 2023-10-09 | $151.21 | $155.04 | $149.61 | $154.84 | $154.84 | 190,741 |
| 2023-10-06 | $149.53 | $154.44 | $149.25 | $153.60 | $153.60 | 254,548 |
| 2023-10-05 | $153.72 | $154.12 | $149.65 | $151.19 | $151.19 | 336,047 |
| 2023-10-04 | $151.98 | $154.47 | $150.40 | $154.14 | $154.14 | 353,774 |
| 2023-10-03 | $153.80 | $155.26 | $150.10 | $151.17 | $151.17 | 490,555 |
| 2023-10-02 | $158.09 | $158.09 | $152.43 | $154.96 | $154.96 | 388,050 |
| 2023-09-29 | $162.21 | $163.87 | $158.64 | $159.01 | $159.01 | 368,643 |
| 2023-09-28 | $161.24 | $162.58 | $157.17 | $160.21 | $160.21 | 354,097 |
| 2023-09-27 | $159.22 | $161.85 | $157.46 | $161.00 | $161.00 | 311,726 |
| 2023-09-26 | $158.89 | $161.65 | $157.39 | $158.68 | $158.68 | 321,024 |
| 2023-09-25 | $159.83 | $161.07 | $158.08 | $158.99 | $158.99 | 465,229 |
| 2023-09-22 | $162.50 | $163.45 | $160.13 | $160.55 | $160.55 | 383,198 |
| 2023-09-21 | $165.87 | $167.25 | $161.00 | $161.72 | $161.72 | 450,032 |
| 2023-09-20 | $166.25 | $171.20 | $165.35 | $168.58 | $168.58 | 549,931 |
| 2023-09-19 | $162.76 | $166.32 | $162.76 | $165.50 | $165.50 | 278,182 |
| 2023-09-18 | $165.12 | $165.91 | $161.70 | $162.94 | $162.94 | 386,373 |
| 2023-09-15 | $165.65 | $171.17 | $162.15 | $165.50 | $165.50 | 736,149 |
| 2023-09-14 | $160.49 | $165.53 | $157.34 | $165.37 | $165.37 | 393,595 |
| 2023-09-13 | $157.10 | $161.38 | $156.92 | $158.97 | $158.97 | 588,194 |
| 2023-09-12 | $162.78 | $162.78 | $157.46 | $157.88 | $157.88 | 553,954 |
| 2023-09-11 | $161.65 | $164.90 | $158.62 | $163.06 | $163.06 | 489,738 |
| 2023-09-08 | $168.62 | $168.67 | $159.54 | $161.42 | $161.42 | 834,418 |
| 2023-09-07 | $166.35 | $168.44 | $165.16 | $168.20 | $168.20 | 367,431 |
| 2023-09-06 | $168.62 | $169.39 | $166.73 | $167.76 | $167.76 | 359,194 |
| 2023-09-05 | $174.11 | $175.74 | $169.39 | $169.41 | $169.41 | 448,134 |
| 2023-09-01 | $175.62 | $179.27 | $175.11 | $175.74 | $175.74 | 409,672 |
| 2023-08-31 | $173.24 | $174.95 | $172.07 | $173.91 | $173.91 | 660,501 |
| 2023-08-30 | $172.84 | $173.56 | $170.46 | $172.56 | $172.56 | 432,598 |
| 2023-08-29 | $165.19 | $172.63 | $165.00 | $172.09 | $172.09 | 342,394 |
| 2023-08-28 | $165.57 | $168.63 | $164.20 | $166.12 | $166.12 | 408,908 |
| 2023-08-25 | $163.74 | $166.25 | $162.59 | $164.77 | $164.77 | 166,584 |
| 2023-08-24 | $166.69 | $167.60 | $163.01 | $163.17 | $163.17 | 262,435 |
| 2023-08-23 | $162.94 | $166.65 | $161.26 | $166.32 | $166.32 | 281,016 |
| 2023-08-22 | $160.97 | $163.89 | $160.67 | $161.81 | $161.81 | 254,101 |
| 2023-08-21 | $158.00 | $161.28 | $157.21 | $160.97 | $160.97 | 341,002 |
| 2023-08-18 | $160.90 | $161.29 | $157.22 | $157.80 | $157.80 | 542,997 |
| 2023-08-17 | $168.25 | $168.69 | $162.10 | $162.92 | $162.92 | 388,574 |
| 2023-08-16 | $172.19 | $173.55 | $167.09 | $167.98 | $167.98 | 651,891 |
| 2023-08-15 | $174.33 | $176.52 | $172.20 | $173.04 | $173.04 | 466,708 |
| 2023-08-14 | $170.96 | $175.14 | $170.18 | $174.83 | $174.83 | 308,053 |
| 2023-08-11 | $170.63 | $173.28 | $170.53 | $172.21 | $172.21 | 227,233 |
| 2023-08-10 | $174.84 | $179.14 | $172.35 | $172.45 | $172.45 | 335,004 |
| 2023-08-09 | $172.01 | $174.69 | $169.23 | $172.85 | $172.85 | 399,953 |
| 2023-08-08 | $168.26 | $173.97 | $168.04 | $172.88 | $172.88 | 495,067 |
| 2023-08-07 | $172.83 | $173.47 | $169.70 | $171.38 | $171.38 | 329,234 |
| 2023-08-04 | $169.86 | $174.75 | $169.28 | $172.83 | $172.83 | 493,954 |
| 2023-08-03 | $168.35 | $174.98 | $162.30 | $168.99 | $168.99 | 668,077 |
| 2023-08-02 | $165.31 | $181.26 | $165.00 | $170.48 | $170.48 | 1,194,373 |
| 2023-08-01 | $169.11 | $171.70 | $166.95 | $167.12 | $167.12 | 633,511 |
| 2023-07-31 | $174.22 | $175.47 | $171.09 | $171.56 | $171.56 | 342,992 |
| 2023-07-28 | $173.60 | $174.55 | $168.50 | $174.22 | $174.22 | 559,979 |
| 2023-07-27 | $179.49 | $180.82 | $170.76 | $170.99 | $170.99 | 503,211 |
| 2023-07-26 | $173.55 | $176.72 | $170.98 | $176.02 | $176.02 | 620,192 |
| 2023-07-25 | $165.50 | $180.44 | $165.04 | $174.49 | $174.49 | 947,535 |
| 2023-07-24 | $175.18 | $178.90 | $172.74 | $176.51 | $176.51 | 892,097 |
| 2023-07-21 | $158.45 | $177.18 | $153.36 | $175.34 | $175.34 | 1,867,415 |
| 2023-07-20 | $159.62 | $160.92 | $155.39 | $157.53 | $157.53 | 540,955 |
| 2023-07-19 | $157.59 | $159.92 | $156.08 | $158.59 | $158.59 | 742,094 |
| 2023-07-18 | $153.00 | $156.61 | $151.36 | $156.59 | $156.59 | 539,870 |
| 2023-07-17 | $150.76 | $153.08 | $149.74 | $152.12 | $152.12 | 704,325 |
| 2023-07-14 | $149.24 | $151.22 | $147.38 | $150.49 | $150.49 | 441,979 |
| 2023-07-13 | $151.38 | $151.52 | $148.39 | $149.13 | $149.13 | 560,678 |
| 2023-07-12 | $150.50 | $153.39 | $149.61 | $150.23 | $150.23 | 880,441 |
| 2023-07-11 | $142.97 | $150.40 | $141.77 | $148.09 | $148.09 | 711,917 |
| 2023-07-10 | $141.91 | $145.35 | $141.18 | $143.42 | $143.42 | 365,141 |
| 2023-07-07 | $140.85 | $141.89 | $139.71 | $141.54 | $141.54 | 321,427 |
| 2023-07-06 | $140.01 | $144.73 | $134.64 | $141.03 | $141.03 | 796,769 |
| 2023-07-05 | $141.62 | $141.96 | $137.24 | $138.78 | $138.78 | 448,560 |
| 2023-07-03 | $141.42 | $142.56 | $140.33 | $142.03 | $142.03 | 335,162 |
| 2023-06-30 | $140.37 | $144.55 | $140.04 | $141.46 | $141.46 | 696,849 |
| 2023-06-29 | $139.43 | $139.43 | $136.74 | $138.42 | $138.42 | 874,142 |
| 2023-06-28 | $140.32 | $141.02 | $135.37 | $139.09 | $139.09 | 1,302,095 |
| 2023-06-27 | $150.50 | $150.50 | $141.76 | $142.00 | $142.00 | 1,168,023 |
| 2023-06-26 | $149.70 | $151.35 | $148.72 | $150.57 | $150.57 | 431,879 |
| 2023-06-23 | $148.70 | $150.90 | $147.76 | $149.57 | $149.57 | 777,726 |
| 2023-06-22 | $149.71 | $151.54 | $148.04 | $149.79 | $149.79 | 530,892 |
| 2023-06-21 | $149.72 | $153.69 | $148.86 | $149.44 | $149.44 | 464,134 |
| 2023-06-20 | $149.53 | $153.25 | $144.75 | $151.16 | $151.16 | 1,107,129 |
| 2023-06-16 | $162.69 | $164.28 | $157.03 | $157.46 | $157.46 | 882,804 |
| 2023-06-15 | $159.37 | $161.58 | $158.85 | $161.06 | $161.06 | 635,960 |
| 2023-06-14 | $165.66 | $166.85 | $159.34 | $161.43 | $161.43 | 465,506 |
| 2023-06-13 | $165.05 | $168.05 | $164.88 | $165.22 | $165.22 | 332,866 |
| 2023-06-12 | $163.98 | $167.53 | $161.47 | $165.05 | $165.05 | 459,295 |
| 2023-06-09 | $163.64 | $164.58 | $159.35 | $162.19 | $162.19 | 378,875 |
| 2023-06-08 | $172.33 | $172.33 | $163.65 | $164.23 | $164.23 | 457,635 |
| 2023-06-07 | $169.63 | $173.67 | $168.26 | $172.82 | $172.82 | 367,012 |
| 2023-06-06 | $165.87 | $172.07 | $165.87 | $168.72 | $168.72 | 345,288 |
| 2023-06-05 | $165.23 | $165.85 | $161.99 | $164.93 | $164.93 | 366,162 |
| 2023-06-02 | $170.11 | $171.79 | $166.92 | $167.26 | $167.26 | 361,582 |
| 2023-06-01 | $167.38 | $168.00 | $163.07 | $167.07 | $167.07 | 564,375 |
| 2023-05-31 | $171.84 | $172.09 | $165.82 | $167.92 | $167.92 | 1,702,597 |
| 2023-05-30 | $172.48 | $176.67 | $170.93 | $173.34 | $173.34 | 525,772 |
| 2023-05-26 | $168.60 | $173.38 | $166.56 | $171.02 | $171.02 | 393,857 |
| 2023-05-25 | $165.98 | $170.89 | $165.34 | $167.86 | $167.86 | 605,876 |
| 2023-05-24 | $167.30 | $167.31 | $160.46 | $165.26 | $165.26 | 726,538 |
| 2023-05-23 | $166.53 | $171.96 | $166.53 | $170.05 | $170.05 | 772,118 |
| 2023-05-22 | $159.09 | $167.23 | $158.94 | $166.74 | $166.74 | 532,645 |
| 2023-05-19 | $156.92 | $160.45 | $156.52 | $159.25 | $159.25 | 525,474 |
| 2023-05-18 | $153.09 | $156.96 | $151.81 | $156.63 | $156.63 | 282,561 |
| 2023-05-17 | $152.49 | $153.87 | $149.94 | $153.03 | $153.03 | 506,451 |
| 2023-05-16 | $151.82 | $152.32 | $149.54 | $151.85 | $151.85 | 277,074 |
| 2023-05-15 | $151.33 | $155.91 | $149.60 | $154.03 | $154.03 | 321,956 |
| 2023-05-12 | $153.27 | $153.86 | $149.64 | $151.98 | $151.98 | 285,121 |
| 2023-05-11 | $153.57 | $154.63 | $150.03 | $152.34 | $152.34 | 374,137 |
| 2023-05-10 | $160.63 | $161.30 | $154.67 | $154.84 | $154.84 | 312,839 |
| 2023-05-09 | $155.14 | $158.55 | $154.16 | $157.92 | $157.92 | 520,843 |
| 2023-05-08 | $159.76 | $160.33 | $155.02 | $156.59 | $156.59 | 432,937 |
| 2023-05-05 | $159.42 | $160.60 | $154.33 | $160.16 | $160.16 | 455,935 |
| 2023-05-04 | $163.56 | $163.75 | $156.23 | $157.23 | $157.23 | 433,038 |
| 2023-05-03 | $157.23 | $169.20 | $153.99 | $163.44 | $163.44 | 773,062 |
| 2023-05-02 | $156.64 | $163.44 | $152.62 | $157.23 | $157.23 | 1,135,723 |
| 2023-05-01 | $151.58 | $154.89 | $150.88 | $153.54 | $153.54 | 601,369 |
| 2023-04-28 | $145.14 | $154.38 | $144.40 | $151.63 | $151.63 | 823,435 |
| 2023-04-27 | $149.19 | $149.36 | $144.20 | $145.15 | $145.15 | 789,957 |
| 2023-04-26 | $149.06 | $150.72 | $146.26 | $148.64 | $148.64 | 910,558 |
| 2023-04-25 | $164.52 | $164.52 | $149.02 | $149.55 | $149.55 | 1,146,961 |
| 2023-04-24 | $166.51 | $168.79 | $165.80 | $168.20 | $168.20 | 673,011 |
| 2023-04-21 | $167.97 | $170.40 | $165.33 | $166.09 | $166.09 | 707,013 |
| 2023-04-20 | $164.56 | $167.03 | $158.02 | $166.32 | $166.32 | 943,776 |
| 2023-04-19 | $169.32 | $172.51 | $159.54 | $171.42 | $171.42 | 765,492 |
| 2023-04-18 | $174.11 | $174.11 | $169.02 | $170.10 | $170.10 | 375,488 |
| 2023-04-17 | $175.15 | $176.21 | $172.72 | $173.39 | $173.39 | 249,578 |
| 2023-04-14 | $177.72 | $178.69 | $173.49 | $174.03 | $174.03 | 435,924 |
| 2023-04-13 | $181.25 | $182.01 | $177.14 | $180.31 | $180.31 | 483,862 |
| 2023-04-12 | $173.41 | $182.42 | $172.72 | $179.70 | $179.70 | 724,431 |
| 2023-04-11 | $166.22 | $171.25 | $166.22 | $170.39 | $170.39 | 378,268 |
| 2023-04-10 | $161.08 | $166.00 | $159.33 | $165.44 | $165.44 | 248,476 |
| 2023-04-06 | $161.26 | $162.66 | $158.03 | $162.34 | $162.34 | 384,444 |
| 2023-04-05 | $162.32 | $163.40 | $159.77 | $161.26 | $161.26 | 364,984 |
| 2023-04-04 | $164.26 | $164.77 | $161.51 | $162.85 | $162.85 | 305,956 |
| 2023-04-03 | $166.88 | $167.10 | $158.13 | $163.45 | $163.45 | 595,894 |
| 2023-03-31 | $171.25 | $173.84 | $167.73 | $168.36 | $168.36 | 543,926 |
| 2023-03-30 | $172.40 | $172.40 | $167.66 | $169.57 | $169.57 | 510,723 |
| 2023-03-29 | $170.93 | $171.79 | $167.79 | $169.30 | $169.30 | 297,736 |
| 2023-03-28 | $169.20 | $170.35 | $164.72 | $167.58 | $167.58 | 286,859 |
| 2023-03-27 | $162.40 | $168.40 | $162.40 | $167.05 | $167.05 | 545,783 |
| 2023-03-24 | $161.26 | $161.43 | $157.11 | $160.25 | $160.25 | 599,140 |
| 2023-03-23 | $167.71 | $169.00 | $160.30 | $162.64 | $162.64 | 452,554 |
| 2023-03-22 | $173.40 | $173.90 | $165.94 | $166.25 | $166.25 | 600,317 |
| 2023-03-21 | $174.64 | $177.54 | $173.55 | $174.05 | $174.05 | 477,418 |
| 2023-03-20 | $171.91 | $176.00 | $169.83 | $172.32 | $172.32 | 437,310 |
| 2023-03-17 | $174.27 | $175.61 | $168.23 | $170.22 | $170.22 | 643,701 |
| 2023-03-16 | $169.76 | $175.86 | $168.75 | $175.29 | $175.29 | 656,650 |
| 2023-03-15 | $170.00 | $172.83 | $168.83 | $170.68 | $170.68 | 816,851 |
| 2023-03-14 | $174.04 | $176.72 | $171.55 | $174.23 | $174.23 | 474,479 |
| 2023-03-13 | $164.88 | $172.27 | $160.14 | $169.09 | $169.09 | 391,636 |
| 2023-03-10 | $172.45 | $172.47 | $162.09 | $166.27 | $166.27 | 573,530 |
| 2023-03-09 | $175.00 | $177.24 | $171.82 | $173.60 | $173.60 | 346,140 |
| 2023-03-08 | $185.43 | $185.85 | $172.73 | $174.74 | $174.74 | 562,968 |
| 2023-03-07 | $185.78 | $188.07 | $184.70 | $185.01 | $185.01 | 674,282 |
| 2023-03-06 | $187.13 | $187.69 | $184.56 | $185.77 | $185.77 | 519,420 |
| 2023-03-03 | $181.69 | $189.87 | $179.64 | $188.00 | $188.00 | 440,725 |
| 2023-03-02 | $174.01 | $184.29 | $171.57 | $180.48 | $180.48 | 577,264 |
| 2023-03-01 | $173.68 | $177.03 | $172.50 | $176.37 | $176.37 | 452,450 |
| 2023-02-28 | $173.78 | $177.59 | $171.84 | $174.37 | $174.37 | 797,413 |
| 2023-02-27 | $173.48 | $176.50 | $170.05 | $173.28 | $173.28 | 466,971 |
| 2023-02-24 | $182.34 | $184.73 | $172.48 | $173.44 | $173.44 | 874,916 |
| 2023-02-23 | $168.31 | $184.25 | $168.31 | $183.61 | $183.61 | 1,183,493 |
| 2023-02-22 | $179.50 | $182.61 | $164.04 | $169.98 | $169.98 | 2,106,320 |
| 2023-02-21 | $185.11 | $185.79 | $177.78 | $178.00 | $178.00 | 807,241 |
| 2023-02-17 | $195.82 | $195.98 | $188.08 | $190.00 | $190.00 | 618,209 |
| 2023-02-16 | $190.95 | $200.98 | $190.95 | $198.10 | $198.10 | 776,564 |
| 2023-02-15 | $187.17 | $196.65 | $187.15 | $196.00 | $196.00 | 469,560 |
| 2023-02-14 | $187.40 | $193.68 | $185.53 | $188.36 | $188.36 | 257,268 |
| 2023-02-13 | $185.54 | $190.56 | $182.74 | $188.15 | $188.15 | 264,219 |
| 2023-02-10 | $184.02 | $186.91 | $181.01 | $183.83 | $183.83 | 301,352 |
| 2023-02-09 | $192.43 | $192.43 | $185.66 | $186.06 | $186.06 | 316,091 |
| 2023-02-08 | $191.58 | $195.82 | $190.72 | $191.44 | $191.44 | 251,253 |
| 2023-02-07 | $189.72 | $195.32 | $186.54 | $193.85 | $193.85 | 297,617 |
| 2023-02-06 | $189.03 | $198.12 | $189.03 | $192.02 | $192.02 | 448,392 |
| 2023-02-03 | $190.49 | $196.60 | $189.19 | $192.91 | $192.91 | 350,811 |
| 2023-02-02 | $196.45 | $199.71 | $193.86 | $195.18 | $195.18 | 702,984 |
| 2023-02-01 | $185.97 | $191.38 | $183.34 | $190.79 | $190.79 | 722,163 |
| 2023-01-31 | $181.44 | $185.57 | $178.48 | $185.30 | $185.30 | 416,027 |
| 2023-01-30 | $190.76 | $190.76 | $176.96 | $180.17 | $180.17 | 784,477 |
| 2023-01-27 | $190.59 | $197.32 | $190.59 | $195.15 | $195.15 | 633,615 |
| 2023-01-26 | $185.67 | $194.69 | $184.26 | $193.04 | $193.04 | 484,135 |
| 2023-01-25 | $180.13 | $184.44 | $174.56 | $181.82 | $181.82 | 333,420 |
| 2023-01-24 | $184.00 | $188.73 | $175.92 | $183.99 | $183.99 | 770,418 |
| 2023-01-23 | $187.26 | $193.54 | $185.64 | $190.81 | $190.81 | 400,938 |
| 2023-01-20 | $184.87 | $186.55 | $180.41 | $186.30 | $186.30 | 344,990 |
| 2023-01-19 | $183.14 | $184.67 | $176.04 | $184.11 | $184.11 | 418,073 |
| 2023-01-18 | $187.00 | $195.40 | $183.94 | $184.30 | $184.30 | 597,475 |
| 2023-01-17 | $177.79 | $186.66 | $176.50 | $185.67 | $185.67 | 497,579 |
| 2023-01-13 | $176.24 | $179.93 | $171.95 | $178.06 | $178.06 | 267,439 |
| 2023-01-12 | $176.25 | $179.66 | $173.46 | $177.68 | $177.68 | 376,782 |
| 2023-01-11 | $169.66 | $181.14 | $167.61 | $177.29 | $177.29 | 719,426 |
| 2023-01-10 | $161.73 | $169.04 | $161.36 | $168.45 | $168.45 | 755,491 |
| 2023-01-09 | $156.88 | $161.63 | $155.00 | $158.93 | $158.93 | 641,208 |
| 2023-01-06 | $156.76 | $156.89 | $147.53 | $154.26 | $154.26 | 1,030,541 |
| 2023-01-05 | $169.26 | $169.26 | $156.89 | $157.34 | $157.34 | 850,604 |
| 2023-01-04 | $164.05 | $172.45 | $161.10 | $171.04 | $171.04 | 480,358 |
| 2023-01-03 | $171.22 | $171.65 | $161.05 | $162.00 | $162.00 | 498,944 |
| 2022-12-30 | $167.92 | $170.10 | $165.72 | $169.31 | $169.31 | 269,174 |
| 2022-12-29 | $166.43 | $173.04 | $164.37 | $170.90 | $170.90 | 304,765 |
| 2022-12-28 | $165.92 | $169.64 | $162.33 | $163.82 | $163.82 | 390,278 |
| 2022-12-27 | $165.64 | $167.59 | $162.01 | $166.56 | $166.56 | 254,616 |
| 2022-12-23 | $171.69 | $172.10 | $165.78 | $167.54 | $167.54 | 259,886 |
| 2022-12-22 | $167.70 | $172.82 | $167.58 | $172.26 | $172.26 | 493,017 |
| 2022-12-21 | $165.95 | $171.50 | $164.38 | $169.25 | $169.25 | 447,057 |
| 2022-12-20 | $160.21 | $164.26 | $158.58 | $163.98 | $163.98 | 361,616 |
| 2022-12-19 | $164.50 | $164.65 | $158.60 | $162.42 | $162.42 | 320,076 |
| 2022-12-16 | $165.87 | $166.72 | $160.90 | $164.84 | $164.84 | 562,836 |
| 2022-12-15 | $174.80 | $174.85 | $164.54 | $168.25 | $168.25 | 433,231 |
| 2022-12-14 | $173.25 | $180.22 | $171.32 | $177.42 | $177.42 | 417,426 |
| 2022-12-13 | $175.92 | $179.90 | $173.26 | $177.99 | $177.99 | 539,136 |
| 2022-12-12 | $163.41 | $170.15 | $163.41 | $166.88 | $166.88 | 627,319 |
| 2022-12-09 | $173.15 | $173.42 | $162.97 | $163.32 | $163.32 | 495,891 |
| 2022-12-08 | $169.79 | $175.91 | $167.81 | $173.87 | $173.87 | 348,630 |
| 2022-12-07 | $165.23 | $174.06 | $165.23 | $170.33 | $170.33 | 444,325 |
| 2022-12-06 | $177.71 | $178.40 | $165.81 | $169.13 | $169.13 | 588,785 |
| 2022-12-05 | $183.71 | $186.69 | $176.40 | $178.61 | $178.61 | 646,176 |
| 2022-12-02 | $184.17 | $189.58 | $180.11 | $186.05 | $186.05 | 389,505 |
| 2022-12-01 | $179.58 | $189.75 | $178.52 | $188.17 | $188.17 | 712,890 |
| 2022-11-30 | $168.26 | $181.57 | $167.80 | $178.84 | $178.84 | 3,135,908 |
| 2022-11-29 | $171.75 | $173.77 | $167.00 | $167.49 | $167.49 | 676,259 |
| 2022-11-28 | $169.67 | $173.31 | $169.41 | $171.64 | $171.64 | 806,581 |
| 2022-11-25 | $170.24 | $173.83 | $168.81 | $171.58 | $171.58 | 262,027 |
| 2022-11-23 | $172.10 | $173.88 | $169.52 | $172.58 | $172.58 | 631,183 |
| 2022-11-22 | $172.57 | $173.45 | $169.10 | $171.92 | $171.92 | 678,750 |
| 2022-11-21 | $175.30 | $177.51 | $172.00 | $174.01 | $174.01 | 425,634 |
| 2022-11-18 | $175.17 | $176.33 | $169.18 | $175.93 | $175.93 | 591,315 |
| 2022-11-17 | $187.00 | $187.00 | $172.41 | $174.69 | $174.69 | 835,961 |
| 2022-11-16 | $210.21 | $210.21 | $187.35 | $190.97 | $190.97 | 646,970 |
| 2022-11-15 | $206.12 | $212.17 | $205.55 | $210.84 | $210.84 | 499,163 |
| 2022-11-14 | $197.94 | $203.53 | $196.06 | $200.72 | $200.72 | 428,084 |
| 2022-11-11 | $192.87 | $207.73 | $189.20 | $199.29 | $199.29 | 1,038,703 |
| 2022-11-10 | $185.47 | $190.16 | $183.87 | $189.16 | $189.16 | 649,751 |
| 2022-11-09 | $174.10 | $178.64 | $174.10 | $174.71 | $174.71 | 359,097 |
| 2022-11-08 | $173.61 | $179.96 | $170.31 | $174.75 | $174.75 | 423,575 |
| 2022-11-07 | $176.49 | $176.49 | $170.66 | $172.05 | $172.05 | 316,552 |
| 2022-11-04 | $176.45 | $178.72 | $172.22 | $174.36 | $174.36 | 453,844 |
| 2022-11-03 | $168.83 | $175.32 | $166.01 | $173.46 | $173.46 | 489,903 |
| 2022-11-02 | $183.19 | $183.88 | $171.05 | $171.52 | $171.52 | 977,230 |
| 2022-11-01 | $168.00 | $188.58 | $166.81 | $185.55 | $185.55 | 1,446,946 |
| 2022-10-31 | $178.98 | $183.65 | $174.30 | $182.49 | $182.49 | 691,023 |
| 2022-10-28 | $180.71 | $184.52 | $178.34 | $181.99 | $181.99 | 540,214 |
| 2022-10-27 | $182.06 | $184.37 | $174.07 | $180.71 | $180.71 | 611,663 |
| 2022-10-26 | $176.35 | $188.42 | $176.29 | $182.20 | $182.20 | 537,076 |
| 2022-10-25 | $169.99 | $178.50 | $169.22 | $177.12 | $177.12 | 505,644 |
| 2022-10-24 | $167.50 | $169.09 | $160.67 | $167.94 | $167.94 | 558,758 |
| 2022-10-21 | $170.87 | $172.00 | $165.23 | $167.03 | $167.03 | 771,886 |
| 2022-10-20 | $177.73 | $179.79 | $165.22 | $170.95 | $170.95 | 1,417,720 |
| 2022-10-19 | $195.00 | $197.24 | $175.27 | $179.50 | $179.50 | 1,953,994 |
| 2022-10-18 | $210.32 | $212.37 | $201.67 | $206.84 | $206.84 | 784,687 |
| 2022-10-17 | $198.14 | $208.25 | $198.00 | $204.65 | $204.65 | 486,840 |
| 2022-10-14 | $202.46 | $202.74 | $192.77 | $193.54 | $193.54 | 568,011 |
| 2022-10-13 | $192.13 | $200.47 | $186.44 | $198.46 | $198.46 | 733,865 |
| 2022-10-12 | $200.64 | $202.46 | $196.88 | $199.62 | $199.62 | 506,654 |
| 2022-10-11 | $202.68 | $206.73 | $194.45 | $199.13 | $199.13 | 648,529 |
| 2022-10-10 | $211.32 | $213.45 | $203.94 | $207.90 | $207.90 | 394,930 |
| 2022-10-07 | $214.52 | $214.52 | $208.67 | $209.89 | $209.89 | 384,835 |
| 2022-10-06 | $220.83 | $225.62 | $217.19 | $218.40 | $218.40 | 446,075 |
| 2022-10-05 | $211.24 | $221.95 | $210.73 | $220.56 | $220.56 | 621,125 |
| 2022-10-04 | $203.33 | $213.83 | $202.80 | $213.55 | $213.55 | 751,722 |
| 2022-10-03 | $188.09 | $199.16 | $187.27 | $197.87 | $197.87 | 389,541 |
| 2022-09-30 | $191.15 | $193.91 | $186.60 | $187.11 | $187.11 | 447,519 |
| 2022-09-29 | $187.50 | $191.31 | $186.30 | $191.06 | $191.06 | 469,459 |
| 2022-09-28 | $184.52 | $190.20 | $180.98 | $188.77 | $188.77 | 469,145 |
| 2022-09-27 | $181.86 | $182.32 | $176.92 | $180.96 | $180.96 | 507,796 |
| 2022-09-26 | $180.99 | $183.38 | $177.03 | $179.33 | $179.33 | 441,114 |
| 2022-09-23 | $189.65 | $189.92 | $177.63 | $181.24 | $181.24 | 796,909 |
| 2022-09-22 | $204.12 | $204.12 | $184.87 | $189.94 | $189.94 | 861,403 |
| 2022-09-21 | $215.54 | $218.44 | $206.27 | $206.49 | $206.49 | 436,302 |
| 2022-09-20 | $221.85 | $224.01 | $210.00 | $214.87 | $214.87 | 515,986 |
| 2022-09-19 | $218.39 | $226.25 | $216.33 | $225.20 | $225.20 | 531,810 |
| 2022-09-16 | $229.80 | $229.95 | $216.18 | $221.32 | $221.32 | 690,279 |
| 2022-09-15 | $224.70 | $235.06 | $224.70 | $232.22 | $232.22 | 419,875 |
| 2022-09-14 | $223.97 | $231.34 | $222.79 | $227.03 | $227.03 | 422,831 |
| 2022-09-13 | $224.23 | $225.01 | $221.34 | $222.78 | $222.78 | 267,296 |
| 2022-09-12 | $231.90 | $233.49 | $229.98 | $232.46 | $232.46 | 315,442 |
| 2022-09-09 | $226.80 | $234.30 | $225.31 | $233.57 | $233.57 | 305,392 |
| 2022-09-08 | $219.42 | $227.24 | $219.42 | $227.18 | $227.18 | 295,832 |
| 2022-09-07 | $212.79 | $224.04 | $212.53 | $222.37 | $222.37 | 451,109 |
| 2022-09-06 | $210.11 | $214.30 | $208.17 | $212.77 | $212.77 | 240,796 |
| 2022-09-02 | $216.21 | $216.21 | $208.01 | $210.34 | $210.34 | 333,363 |
| 2022-09-01 | $216.77 | $226.72 | $211.93 | $213.78 | $213.78 | 555,646 |
| 2022-08-31 | $222.72 | $223.41 | $214.20 | $219.37 | $219.37 | 283,975 |
| 2022-08-30 | $223.47 | $223.47 | $216.88 | $219.71 | $219.71 | 276,759 |
| 2022-08-29 | $223.23 | $226.17 | $220.42 | $220.94 | $220.94 | 305,949 |
| 2022-08-26 | $235.75 | $237.03 | $226.09 | $227.15 | $227.15 | 249,213 |
| 2022-08-25 | $231.46 | $238.19 | $228.62 | $237.65 | $237.65 | 392,646 |
| 2022-08-24 | $225.05 | $230.54 | $224.65 | $229.86 | $229.86 | 370,493 |
| 2022-08-23 | $224.16 | $225.00 | $220.47 | $224.01 | $224.01 | 398,461 |
| 2022-08-22 | $232.95 | $236.05 | $225.52 | $225.73 | $225.73 | 493,960 |
| 2022-08-19 | $239.22 | $241.82 | $235.82 | $237.75 | $237.75 | 290,511 |
| 2022-08-18 | $248.96 | $249.74 | $240.61 | $241.21 | $241.21 | 331,421 |
| 2022-08-17 | $248.81 | $251.83 | $244.04 | $248.50 | $248.50 | 393,818 |
| 2022-08-16 | $254.80 | $254.80 | $248.16 | $252.39 | $252.39 | 413,654 |
| 2022-08-15 | $251.00 | $258.22 | $250.26 | $255.73 | $255.73 | 454,530 |
| 2022-08-12 | $248.00 | $251.64 | $243.08 | $251.35 | $251.35 | 457,154 |
| 2022-08-11 | $257.55 | $262.26 | $244.40 | $246.49 | $246.49 | 1,489,918 |
| 2022-08-10 | $249.90 | $256.40 | $248.28 | $256.21 | $256.21 | 444,265 |
| 2022-08-09 | $246.87 | $254.60 | $243.63 | $244.85 | $244.85 | 623,935 |
| 2022-08-08 | $246.41 | $255.85 | $245.90 | $250.46 | $250.46 | 650,180 |
| 2022-08-05 | $238.28 | $248.39 | $236.28 | $246.27 | $246.27 | 968,273 |
| 2022-08-04 | $240.63 | $246.44 | $239.59 | $243.30 | $243.30 | 540,467 |
| 2022-08-03 | $242.00 | $244.23 | $237.29 | $240.40 | $240.40 | 1,130,387 |
| 2022-08-02 | $212.66 | $244.49 | $212.37 | $237.38 | $237.38 | 1,850,869 |
| 2022-08-01 | $212.99 | $220.25 | $211.32 | $212.56 | $212.56 | 802,328 |
| 2022-07-29 | $212.81 | $215.38 | $211.92 | $213.36 | $213.36 | 387,862 |
| 2022-07-28 | $208.03 | $214.04 | $205.28 | $213.10 | $213.10 | 602,601 |
| 2022-07-27 | $202.18 | $207.87 | $201.89 | $205.71 | $205.71 | 445,003 |
| 2022-07-26 | $196.37 | $203.25 | $196.11 | $202.00 | $202.00 | 541,715 |
| 2022-07-25 | $199.85 | $204.40 | $194.38 | $197.07 | $197.07 | 547,824 |
| 2022-07-22 | $204.22 | $205.23 | $199.06 | $201.74 | $201.74 | 675,909 |
| 2022-07-21 | $184.00 | $205.31 | $184.00 | $203.64 | $203.64 | 1,890,945 |
| 2022-07-20 | $172.61 | $177.03 | $169.74 | $176.70 | $176.70 | 532,458 |
| 2022-07-19 | $163.48 | $168.19 | $160.64 | $168.07 | $168.07 | 259,971 |
| 2022-07-18 | $168.12 | $168.16 | $159.96 | $160.42 | $160.42 | 388,677 |
| 2022-07-15 | $165.03 | $167.97 | $161.33 | $166.78 | $166.78 | 241,338 |
| 2022-07-14 | $164.41 | $164.41 | $159.75 | $162.75 | $162.75 | 444,250 |
| 2022-07-13 | $157.90 | $166.58 | $157.33 | $165.67 | $165.67 | 970,936 |
| 2022-07-12 | $171.69 | $173.06 | $160.69 | $161.94 | $161.94 | 311,330 |
| 2022-07-11 | $174.76 | $174.76 | $170.50 | $172.62 | $172.62 | 188,590 |
| 2022-07-08 | $173.71 | $177.70 | $172.32 | $175.50 | $175.50 | 243,670 |
| 2022-07-07 | $167.42 | $176.00 | $167.42 | $175.80 | $175.80 | 479,327 |
| 2022-07-06 | $169.03 | $170.86 | $168.07 | $168.45 | $168.45 | 307,405 |
| 2022-07-05 | $164.97 | $167.81 | $163.30 | $167.68 | $167.68 | 338,293 |
| 2022-07-01 | $162.19 | $166.81 | $161.92 | $166.52 | $166.52 | 181,586 |
| 2022-06-30 | $162.92 | $163.99 | $157.70 | $162.40 | $162.40 | 364,455 |
| 2022-06-29 | $164.38 | $167.49 | $161.48 | $165.85 | $165.85 | 335,791 |
| 2022-06-28 | $164.57 | $166.24 | $163.44 | $165.43 | $165.43 | 454,252 |
| 2022-06-27 | $166.34 | $168.28 | $163.22 | $164.87 | $164.87 | 415,837 |
| 2022-06-24 | $162.52 | $166.41 | $160.71 | $165.88 | $165.88 | 776,999 |
| 2022-06-23 | $149.71 | $162.09 | $149.31 | $160.33 | $160.33 | 437,628 |
| 2022-06-22 | $143.23 | $149.48 | $143.23 | $148.71 | $148.71 | 422,545 |
| 2022-06-21 | $144.77 | $147.94 | $144.24 | $145.85 | $145.85 | 435,613 |
| 2022-06-17 | $142.48 | $145.55 | $140.96 | $142.75 | $142.75 | 698,052 |
| 2022-06-16 | $142.24 | $143.62 | $139.65 | $141.02 | $141.02 | 446,460 |
| 2022-06-15 | $145.79 | $150.00 | $145.00 | $148.01 | $148.01 | 540,401 |
| 2022-06-14 | $140.44 | $144.36 | $137.65 | $144.13 | $144.13 | 1,341,406 |
| 2022-06-13 | $143.14 | $145.00 | $138.93 | $140.68 | $140.68 | 468,154 |
| 2022-06-10 | $156.43 | $156.67 | $146.27 | $149.16 | $149.16 | 570,419 |
| 2022-06-09 | $164.81 | $164.81 | $158.75 | $159.35 | $159.35 | 589,775 |
| 2022-06-08 | $168.75 | $170.76 | $166.66 | $167.09 | $167.09 | 190,284 |
| 2022-06-07 | $163.33 | $169.82 | $163.26 | $169.50 | $169.50 | 265,412 |
| 2022-06-06 | $167.33 | $168.71 | $164.01 | $165.40 | $165.40 | 224,089 |
| 2022-06-03 | $169.33 | $170.29 | $164.55 | $165.19 | $165.19 | 366,872 |
| 2022-06-02 | $166.23 | $174.69 | $164.49 | $172.36 | $172.36 | 465,989 |
| 2022-06-01 | $165.22 | $167.59 | $161.36 | $166.70 | $166.70 | 593,936 |
| 2022-05-31 | $168.58 | $168.84 | $162.75 | $164.47 | $164.47 | 520,727 |
| 2022-05-27 | $159.47 | $170.79 | $159.43 | $170.04 | $170.04 | 518,100 |
| 2022-05-26 | $155.36 | $160.00 | $154.00 | $159.17 | $159.17 | 428,145 |
| 2022-05-25 | $151.19 | $154.37 | $148.61 | $154.18 | $154.18 | 491,966 |
| 2022-05-24 | $151.87 | $152.03 | $148.53 | $151.43 | $151.43 | 255,167 |
| 2022-05-23 | $155.51 | $155.51 | $150.19 | $153.39 | $153.39 | 231,099 |
| 2022-05-20 | $157.25 | $158.00 | $150.09 | $154.53 | $154.53 | 247,865 |
| 2022-05-19 | $149.45 | $156.49 | $148.96 | $154.63 | $154.63 | 346,279 |
| 2022-05-18 | $151.66 | $155.48 | $149.77 | $150.55 | $150.55 | 297,774 |
| 2022-05-17 | $153.48 | $155.14 | $151.43 | $154.68 | $154.68 | 282,511 |
| 2022-05-16 | $148.99 | $153.36 | $147.22 | $149.96 | $149.96 | 331,559 |
| 2022-05-13 | $146.33 | $152.01 | $146.32 | $150.40 | $150.40 | 423,920 |
| 2022-05-12 | $139.89 | $146.45 | $137.21 | $144.07 | $144.07 | 456,279 |
| 2022-05-11 | $145.74 | $150.32 | $141.61 | $141.93 | $141.93 | 387,907 |
| 2022-05-10 | $149.40 | $151.60 | $142.52 | $147.69 | $147.69 | 616,309 |
| 2022-05-09 | $153.05 | $153.05 | $142.94 | $145.50 | $145.50 | 633,420 |
| 2022-05-06 | $155.42 | $157.94 | $149.83 | $156.97 | $156.97 | 665,053 |
| 2022-05-05 | $164.69 | $165.25 | $155.01 | $158.51 | $158.51 | 611,266 |
| 2022-05-04 | $161.72 | $168.06 | $157.15 | $167.74 | $167.74 | 584,235 |
| 2022-05-03 | $159.05 | $164.19 | $158.96 | $161.49 | $161.49 | 778,937 |
| 2022-05-02 | $154.12 | $161.08 | $152.01 | $158.82 | $158.82 | 558,699 |
| 2022-04-29 | $154.15 | $161.38 | $154.04 | $157.24 | $157.24 | 974,147 |
| 2022-04-28 | $157.07 | $159.25 | $148.33 | $153.64 | $153.64 | 932,256 |
| 2022-04-27 | $147.36 | $171.98 | $145.56 | $157.51 | $157.51 | 2,034,032 |
| 2022-04-26 | $146.92 | $147.72 | $138.41 | $142.56 | $142.56 | 900,568 |
| 2022-04-25 | $144.06 | $149.00 | $142.46 | $148.64 | $148.64 | 601,116 |
| 2022-04-22 | $151.71 | $153.05 | $145.45 | $145.60 | $145.60 | 788,104 |
| 2022-04-21 | $159.02 | $161.42 | $152.99 | $153.47 | $153.47 | 626,632 |
| 2022-04-20 | $155.07 | $159.00 | $150.13 | $156.19 | $156.19 | 716,121 |
| 2022-04-19 | $152.32 | $156.02 | $149.07 | $154.08 | $154.08 | 695,017 |
| 2022-04-18 | $157.92 | $158.93 | $149.72 | $152.45 | $152.45 | 437,507 |
| 2022-04-14 | $160.96 | $160.96 | $154.73 | $157.67 | $157.67 | 462,518 |
| 2022-04-13 | $157.18 | $161.39 | $157.18 | $160.16 | $160.16 | 383,225 |
| 2022-04-12 | $166.12 | $166.76 | $155.52 | $156.79 | $156.79 | 693,663 |
| 2022-04-11 | $167.19 | $167.49 | $162.64 | $163.15 | $163.15 | 606,342 |
| 2022-04-08 | $178.61 | $178.95 | $169.63 | $169.98 | $169.98 | 402,981 |
| 2022-04-07 | $177.18 | $183.95 | $177.11 | $180.86 | $180.86 | 834,759 |
| 2022-04-06 | $179.68 | $179.86 | $174.06 | $177.96 | $177.96 | 378,846 |
| 2022-04-05 | $186.28 | $187.47 | $178.38 | $182.06 | $182.06 | 531,579 |
| 2022-04-04 | $188.80 | $190.17 | $184.03 | $186.91 | $186.91 | 392,987 |
| 2022-04-01 | $186.68 | $190.59 | $182.03 | $188.02 | $188.02 | 288,399 |
| 2022-03-31 | $188.84 | $192.55 | $185.04 | $188.09 | $188.09 | 456,882 |
| 2022-03-30 | $183.13 | $189.03 | $181.74 | $188.56 | $188.56 | 358,430 |
| 2022-03-29 | $183.35 | $187.04 | $180.91 | $184.32 | $184.32 | 631,384 |
| 2022-03-28 | $181.13 | $183.97 | $174.19 | $179.57 | $179.57 | 408,299 |
| 2022-03-25 | $181.08 | $182.21 | $173.01 | $180.55 | $180.55 | 337,786 |
| 2022-03-24 | $176.53 | $179.83 | $171.95 | $179.66 | $179.66 | 223,205 |
| 2022-03-23 | $183.02 | $183.02 | $175.12 | $176.79 | $176.79 | 399,057 |
| 2022-03-22 | $187.14 | $190.06 | $183.14 | $183.89 | $183.89 | 583,540 |
| 2022-03-21 | $189.25 | $192.75 | $186.00 | $188.07 | $188.07 | 263,594 |
| 2022-03-18 | $178.66 | $193.00 | $178.66 | $191.43 | $191.43 | 593,544 |
| 2022-03-17 | $177.97 | $182.54 | $176.77 | $180.89 | $180.89 | 286,710 |
| 2022-03-16 | $173.56 | $180.21 | $172.64 | $178.65 | $178.65 | 270,280 |
| 2022-03-15 | $167.49 | $170.53 | $163.14 | $169.82 | $169.82 | 300,319 |
| 2022-03-14 | $167.81 | $173.04 | $163.01 | $165.30 | $165.30 | 348,039 |
| 2022-03-11 | $175.26 | $175.26 | $166.42 | $167.02 | $167.02 | 271,274 |
| 2022-03-10 | $169.22 | $172.70 | $167.60 | $172.00 | $172.00 | 309,822 |
| 2022-03-09 | $165.25 | $174.98 | $164.90 | $173.69 | $173.69 | 346,849 |
| 2022-03-08 | $161.66 | $165.70 | $156.28 | $161.19 | $161.19 | 618,770 |
| 2022-03-07 | $179.25 | $179.68 | $163.23 | $163.66 | $163.66 | 559,298 |
| 2022-03-04 | $188.81 | $188.81 | $177.30 | $178.80 | $178.80 | 349,544 |
| 2022-03-03 | $195.80 | $195.80 | $186.18 | $188.81 | $188.81 | 378,128 |
| 2022-03-02 | $194.06 | $196.99 | $190.73 | $195.01 | $195.01 | 246,940 |
| 2022-03-01 | $197.03 | $203.73 | $192.01 | $194.06 | $194.06 | 477,349 |
| 2022-02-28 | $190.93 | $198.75 | $188.08 | $196.70 | $196.70 | 538,648 |
| 2022-02-25 | $189.73 | $192.60 | $185.14 | $192.10 | $192.10 | 331,250 |
| 2022-02-24 | $169.39 | $189.56 | $169.39 | $189.21 | $189.21 | 501,135 |
| 2022-02-23 | $183.98 | $186.53 | $174.64 | $174.81 | $174.81 | 380,753 |
| 2022-02-22 | $178.46 | $183.13 | $177.17 | $181.46 | $181.46 | 568,195 |
| 2022-02-18 | $183.00 | $184.48 | $176.17 | $180.68 | $180.68 | 428,220 |
| 2022-02-17 | $189.62 | $189.62 | $173.39 | $182.42 | $182.42 | 742,458 |
| 2022-02-16 | $184.15 | $184.75 | $179.11 | $184.03 | $184.03 | 788,456 |
| 2022-02-15 | $191.34 | $193.60 | $184.71 | $187.05 | $187.05 | 359,963 |
| 2022-02-14 | $187.88 | $191.48 | $184.01 | $185.50 | $185.50 | 460,114 |
| 2022-02-11 | $193.52 | $197.08 | $186.66 | $188.97 | $188.97 | 334,204 |
| 2022-02-10 | $189.28 | $199.61 | $189.28 | $193.79 | $193.79 | 282,682 |
| 2022-02-09 | $196.22 | $200.14 | $195.73 | $197.16 | $197.16 | 474,806 |
| 2022-02-08 | $198.01 | $199.34 | $188.44 | $191.83 | $191.83 | 549,348 |
| 2022-02-07 | $200.43 | $208.20 | $198.33 | $201.39 | $201.39 | 277,218 |
| 2022-02-04 | $198.00 | $203.89 | $196.86 | $200.95 | $200.95 | 180,548 |
| 2022-02-03 | $198.19 | $202.25 | $194.59 | $198.36 | $198.36 | 252,954 |
| 2022-02-02 | $204.32 | $206.05 | $201.28 | $204.13 | $204.13 | 213,121 |
| 2022-02-01 | $200.55 | $203.39 | $197.01 | $202.89 | $202.89 | 343,845 |
| 2022-01-31 | $191.79 | $198.59 | $189.20 | $198.34 | $198.34 | 394,063 |
| 2022-01-28 | $178.36 | $190.00 | $176.85 | $189.99 | $189.99 | 355,256 |
| 2022-01-27 | $185.06 | $187.43 | $176.70 | $177.07 | $177.07 | 328,656 |
| 2022-01-26 | $188.00 | $190.45 | $180.51 | $181.56 | $181.56 | 377,500 |
| 2022-01-25 | $185.68 | $189.04 | $180.35 | $185.40 | $185.40 | 526,436 |
| 2022-01-24 | $179.98 | $190.39 | $172.18 | $189.79 | $189.79 | 690,422 |
| 2022-01-21 | $187.65 | $190.00 | $183.18 | $183.81 | $183.81 | 293,930 |
| 2022-01-20 | $191.37 | $196.01 | $188.31 | $188.46 | $188.46 | 441,620 |
| 2022-01-19 | $189.54 | $193.82 | $187.95 | $189.58 | $189.58 | 634,836 |
| 2022-01-18 | $188.98 | $193.24 | $183.41 | $186.61 | $186.61 | 495,373 |
| 2022-01-14 | $190.35 | $194.58 | $183.85 | $193.26 | $193.26 | 837,889 |
| 2022-01-13 | $211.79 | $211.79 | $190.11 | $191.56 | $191.56 | 873,412 |
| 2022-01-12 | $212.17 | $215.02 | $209.81 | $210.95 | $210.95 | 639,485 |
| 2022-01-11 | $213.88 | $215.00 | $205.74 | $210.59 | $210.59 | 671,950 |
| 2022-01-10 | $203.23 | $211.06 | $199.59 | $210.53 | $210.53 | 680,061 |
| 2022-01-07 | $214.89 | $217.98 | $204.10 | $206.79 | $206.79 | 600,207 |
| 2022-01-06 | $210.00 | $223.00 | $208.43 | $216.80 | $216.80 | 663,446 |
| 2022-01-05 | $227.73 | $230.00 | $214.52 | $216.03 | $216.03 | 619,701 |
| 2022-01-04 | $254.54 | $254.87 | $225.00 | $229.33 | $229.33 | 708,287 |
| 2022-01-03 | $265.78 | $265.78 | $251.04 | $257.96 | $257.96 | 536,127 |
| 2021-12-31 | $259.83 | $268.10 | $259.83 | $264.84 | $264.84 | 376,165 |
| 2021-12-30 | $257.70 | $265.49 | $257.66 | $260.98 | $260.98 | 436,549 |
| 2021-12-29 | $255.16 | $261.72 | $251.25 | $257.90 | $257.90 | 418,053 |
| 2021-12-28 | $269.83 | $270.00 | $250.18 | $253.77 | $253.77 | 352,352 |
| 2021-12-27 | $263.22 | $268.37 | $261.82 | $267.86 | $267.86 | 322,436 |
| 2021-12-23 | $274.09 | $274.09 | $263.56 | $264.65 | $264.65 | 316,840 |
| 2021-12-22 | $267.62 | $271.24 | $263.21 | $269.67 | $269.67 | 198,362 |
| 2021-12-21 | $269.29 | $273.04 | $261.80 | $267.59 | $267.59 | 302,477 |
| 2021-12-20 | $265.86 | $271.60 | $263.50 | $269.70 | $269.70 | 275,842 |
| 2021-12-17 | $256.13 | $269.20 | $252.96 | $265.42 | $265.42 | 510,919 |
| 2021-12-16 | $265.99 | $265.99 | $252.63 | $256.86 | $256.86 | 279,887 |
| 2021-12-15 | $252.91 | $262.16 | $248.08 | $261.83 | $261.83 | 305,624 |
| 2021-12-14 | $253.34 | $259.01 | $247.47 | $252.53 | $252.53 | 376,898 |
| 2021-12-13 | $247.70 | $260.76 | $245.15 | $258.71 | $258.71 | 372,114 |
| 2021-12-10 | $250.49 | $259.63 | $246.27 | $247.64 | $247.64 | 346,335 |
| 2021-12-09 | $266.20 | $269.09 | $251.94 | $252.32 | $252.32 | 305,448 |
| 2021-12-08 | $260.72 | $267.66 | $255.43 | $266.03 | $266.03 | 304,251 |
| 2021-12-07 | $253.95 | $263.05 | $253.08 | $258.67 | $258.67 | 296,668 |
| 2021-12-06 | $259.39 | $259.95 | $243.29 | $247.59 | $247.59 | 383,338 |
| 2021-12-03 | $271.51 | $271.51 | $251.69 | $262.88 | $262.88 | 299,307 |
| 2021-12-02 | $271.41 | $277.34 | $264.70 | $268.82 | $268.82 | 324,649 |
| 2021-12-01 | $286.60 | $292.00 | $273.79 | $276.84 | $276.84 | 592,110 |
| 2021-11-30 | $292.30 | $299.49 | $285.52 | $286.50 | $286.50 | 739,518 |
| 2021-11-29 | $286.35 | $295.29 | $281.61 | $291.18 | $291.18 | 485,865 |
| 2021-11-26 | $280.91 | $300.23 | $273.11 | $286.01 | $286.01 | 438,364 |
| 2021-11-24 | $269.01 | $272.21 | $263.51 | $271.84 | $271.84 | 232,659 |
| 2021-11-23 | $270.46 | $276.12 | $260.41 | $269.83 | $269.83 | 408,527 |
| 2021-11-22 | $284.37 | $284.76 | $271.63 | $274.10 | $274.10 | 324,141 |
| 2021-11-19 | $281.99 | $286.46 | $281.36 | $284.89 | $284.89 | 325,400 |
| 2021-11-18 | $277.30 | $282.01 | $273.15 | $280.00 | $280.00 | 421,660 |
| 2021-11-17 | $270.88 | $277.78 | $267.53 | $277.48 | $277.48 | 571,225 |
| 2021-11-16 | $260.54 | $270.49 | $258.30 | $268.98 | $268.98 | 472,104 |
| 2021-11-15 | $259.95 | $264.77 | $258.01 | $261.45 | $261.45 | 218,249 |
| 2021-11-12 | $268.00 | $268.00 | $257.41 | $258.50 | $258.50 | 272,724 |
| 2021-11-11 | $267.54 | $268.41 | $264.41 | $267.02 | $267.02 | 213,854 |
| 2021-11-10 | $271.28 | $271.28 | $258.96 | $263.70 | $263.70 | 318,392 |
| 2021-11-09 | $274.62 | $274.62 | $268.29 | $273.21 | $273.21 | 283,676 |
| 2021-11-08 | $267.42 | $273.63 | $263.80 | $273.31 | $273.31 | 308,197 |
| 2021-11-05 | $266.00 | $269.18 | $251.25 | $266.82 | $266.82 | 808,925 |
| 2021-11-04 | $291.26 | $291.26 | $276.25 | $277.03 | $277.03 | 469,048 |
| 2021-11-03 | $303.19 | $304.00 | $290.71 | $292.34 | $292.34 | 490,943 |
| 2021-11-02 | $305.24 | $306.98 | $296.78 | $302.73 | $302.73 | 281,148 |
| 2021-11-01 | $290.58 | $305.67 | $290.58 | $304.47 | $304.47 | 410,590 |
| 2021-10-29 | $289.72 | $291.44 | $277.71 | $290.50 | $290.50 | 564,128 |
| 2021-10-28 | $269.25 | $291.00 | $268.00 | $290.02 | $290.02 | 551,682 |
| 2021-10-27 | $272.13 | $278.63 | $269.82 | $271.04 | $271.04 | 349,081 |
| 2021-10-26 | $275.94 | $276.84 | $267.10 | $273.83 | $273.83 | 280,210 |
| 2021-10-25 | $275.40 | $279.49 | $271.01 | $274.67 | $274.67 | 270,843 |
| 2021-10-22 | $271.87 | $275.43 | $267.60 | $274.95 | $274.95 | 210,472 |
| 2021-10-21 | $269.85 | $271.16 | $263.02 | $270.76 | $270.76 | 251,844 |
| 2021-10-20 | $264.30 | $270.69 | $264.30 | $268.25 | $268.25 | 346,106 |
| 2021-10-19 | $265.16 | $269.99 | $262.37 | $262.65 | $262.65 | 293,910 |
| 2021-10-18 | $266.78 | $267.94 | $261.90 | $263.78 | $263.78 | 390,608 |
| 2021-10-15 | $274.78 | $276.30 | $266.35 | $266.92 | $266.92 | 430,440 |
| 2021-10-14 | $258.16 | $269.13 | $257.92 | $268.57 | $268.57 | 620,501 |
| 2021-10-13 | $253.22 | $254.40 | $249.66 | $253.01 | $253.01 | 226,211 |
| 2021-10-12 | $254.87 | $254.87 | $248.55 | $251.03 | $251.03 | 375,073 |
| 2021-10-11 | $257.06 | $257.52 | $253.29 | $253.70 | $253.70 | 259,913 |
| 2021-10-08 | $273.07 | $273.76 | $257.97 | $258.78 | $258.78 | 405,057 |
| 2021-10-07 | $267.75 | $275.60 | $267.67 | $272.17 | $272.17 | 249,860 |
| 2021-10-06 | $268.66 | $274.13 | $263.57 | $267.94 | $267.94 | 505,463 |
| 2021-10-05 | $273.33 | $277.38 | $269.84 | $270.39 | $270.39 | 364,058 |
| 2021-10-04 | $283.24 | $283.24 | $270.83 | $272.90 | $272.90 | 384,292 |
| 2021-10-01 | $288.49 | $288.49 | $268.38 | $281.60 | $281.60 | 628,468 |
| 2021-09-30 | $287.30 | $293.88 | $287.30 | $288.99 | $288.99 | 428,292 |
| 2021-09-29 | $288.11 | $296.56 | $284.40 | $286.19 | $286.19 | 460,237 |
| 2021-09-28 | $299.55 | $300.89 | $284.46 | $285.57 | $285.57 | 758,183 |
| 2021-09-27 | $322.27 | $322.27 | $301.02 | $307.37 | $307.37 | 689,132 |
| 2021-09-24 | $323.48 | $325.86 | $315.53 | $323.26 | $323.26 | 341,141 |
| 2021-09-23 | $315.06 | $327.32 | $313.74 | $324.21 | $324.21 | 498,776 |
| 2021-09-22 | $314.00 | $318.03 | $309.33 | $313.10 | $313.10 | 525,162 |
| 2021-09-21 | $308.10 | $316.47 | $306.92 | $314.18 | $314.18 | 344,781 |
| 2021-09-20 | $301.33 | $311.29 | $297.69 | $306.05 | $306.05 | 545,555 |
| 2021-09-17 | $304.83 | $310.69 | $301.53 | $306.90 | $306.90 | 1,174,147 |
| 2021-09-16 | $296.57 | $300.09 | $293.73 | $299.88 | $299.88 | 482,112 |
| 2021-09-15 | $295.01 | $299.74 | $294.29 | $296.40 | $296.40 | 374,985 |
| 2021-09-14 | $290.16 | $296.63 | $290.16 | $294.50 | $294.50 | 332,397 |
| 2021-09-13 | $295.90 | $295.90 | $287.56 | $289.57 | $289.57 | 477,460 |
| 2021-09-10 | $295.22 | $296.50 | $292.06 | $295.03 | $295.03 | 258,169 |
| 2021-09-09 | $296.21 | $296.73 | $293.31 | $294.67 | $294.67 | 328,438 |
| 2021-09-08 | $294.23 | $297.00 | $292.57 | $294.40 | $294.40 | 197,196 |
| 2021-09-07 | $291.10 | $297.58 | $290.27 | $296.10 | $296.10 | 340,509 |
| 2021-09-03 | $287.65 | $293.90 | $286.53 | $292.42 | $292.42 | 132,114 |
| 2021-09-02 | $288.03 | $290.80 | $284.73 | $288.54 | $288.54 | 222,079 |
| 2021-09-01 | $281.08 | $286.75 | $278.63 | $285.87 | $285.87 | 346,613 |
| 2021-08-31 | $284.33 | $285.16 | $277.59 | $282.98 | $282.98 | 240,535 |
| 2021-08-30 | $276.24 | $284.41 | $276.24 | $282.84 | $282.84 | 254,814 |
| 2021-08-27 | $274.01 | $276.52 | $271.50 | $275.83 | $275.83 | 284,714 |
| 2021-08-26 | $274.45 | $275.64 | $269.24 | $272.69 | $272.69 | 346,756 |
| 2021-08-25 | $270.19 | $274.67 | $269.51 | $274.01 | $274.01 | 172,160 |
| 2021-08-24 | $266.54 | $271.20 | $265.00 | $270.35 | $270.35 | 166,310 |
| 2021-08-23 | $262.63 | $268.11 | $262.63 | $266.08 | $266.08 | 429,986 |
| 2021-08-20 | $260.92 | $267.59 | $260.70 | $262.69 | $262.69 | 302,776 |
| 2021-08-19 | $252.10 | $261.69 | $251.11 | $259.56 | $259.56 | 233,473 |
| 2021-08-18 | $260.00 | $262.31 | $254.65 | $254.67 | $254.67 | 209,567 |
| 2021-08-17 | $254.82 | $257.66 | $250.22 | $256.99 | $256.99 | 230,819 |
| 2021-08-16 | $257.69 | $257.69 | $251.58 | $255.99 | $255.99 | 157,710 |
| 2021-08-13 | $255.19 | $258.24 | $252.43 | $257.96 | $257.96 | 234,977 |
| 2021-08-12 | $249.10 | $255.50 | $248.63 | $255.25 | $255.25 | 245,536 |
| 2021-08-11 | $251.21 | $252.01 | $246.56 | $249.64 | $249.64 | 210,757 |
| 2021-08-10 | $255.84 | $256.51 | $248.96 | $250.13 | $250.13 | 232,823 |
| 2021-08-09 | $252.67 | $255.43 | $250.13 | $255.43 | $255.43 | 164,383 |
| 2021-08-06 | $251.90 | $252.25 | $248.27 | $250.65 | $250.65 | 202,473 |
| 2021-08-05 | $253.00 | $255.34 | $249.78 | $254.67 | $254.67 | 281,644 |
| 2021-08-04 | $248.74 | $253.72 | $248.25 | $252.59 | $252.59 | 268,831 |
| 2021-08-03 | $247.87 | $251.25 | $245.50 | $249.07 | $249.07 | 238,161 |
| 2021-08-02 | $246.62 | $248.56 | $239.62 | $247.87 | $247.87 | 313,858 |
| 2021-07-30 | $241.36 | $248.25 | $239.04 | $245.70 | $245.70 | 459,991 |
| 2021-07-29 | $232.41 | $243.72 | $231.01 | $241.00 | $241.00 | 474,111 |
| 2021-07-28 | $226.26 | $240.49 | $224.56 | $235.28 | $235.28 | 834,262 |
| 2021-07-27 | $212.50 | $226.48 | $210.44 | $226.38 | $226.38 | 1,134,134 |
| 2021-07-26 | $209.22 | $209.77 | $204.99 | $206.01 | $206.01 | 310,935 |
| 2021-07-23 | $206.40 | $210.61 | $203.74 | $209.92 | $209.92 | 531,576 |
| 2021-07-22 | $204.86 | $207.59 | $203.01 | $206.01 | $206.01 | 161,176 |
| 2021-07-21 | $202.44 | $203.89 | $197.48 | $203.60 | $203.60 | 374,783 |
| 2021-07-20 | $201.20 | $203.60 | $198.27 | $202.97 | $202.97 | 437,057 |
| 2021-07-19 | $197.86 | $202.56 | $195.85 | $199.38 | $199.38 | 302,193 |
| 2021-07-16 | $197.75 | $202.75 | $196.81 | $200.14 | $200.14 | 578,006 |
| 2021-07-15 | $194.14 | $198.06 | $193.03 | $197.11 | $197.11 | 200,838 |
| 2021-07-14 | $201.25 | $202.80 | $193.74 | $194.77 | $194.77 | 324,452 |
| 2021-07-13 | $204.01 | $205.50 | $200.36 | $200.85 | $200.85 | 135,647 |
| 2021-07-12 | $206.59 | $207.89 | $201.81 | $204.31 | $204.31 | 265,200 |
| 2021-07-09 | $206.23 | $207.04 | $203.72 | $205.78 | $205.78 | 214,681 |
| 2021-07-08 | $202.00 | $207.64 | $200.76 | $206.36 | $206.36 | 268,898 |
| 2021-07-07 | $205.94 | $207.95 | $204.00 | $206.45 | $206.45 | 331,998 |
| 2021-07-06 | $201.95 | $206.35 | $201.95 | $204.07 | $204.07 | 383,404 |
| 2021-07-02 | $200.95 | $201.99 | $198.12 | $201.90 | $201.90 | 200,877 |
| 2021-07-01 | $199.30 | $200.64 | $197.22 | $199.71 | $199.71 | 269,054 |
| 2021-06-30 | $203.85 | $203.85 | $197.73 | $199.62 | $199.62 | 192,990 |
| 2021-06-29 | $201.00 | $204.75 | $198.89 | $204.03 | $204.03 | 318,537 |
| 2021-06-28 | $193.39 | $201.32 | $193.39 | $201.18 | $201.18 | 312,713 |
| 2021-06-25 | $192.69 | $193.65 | $189.19 | $191.62 | $191.62 | 618,719 |
| 2021-06-24 | $194.98 | $195.82 | $192.24 | $192.87 | $192.87 | 242,969 |
| 2021-06-23 | $196.78 | $197.97 | $191.86 | $192.92 | $192.92 | 530,403 |
| 2021-06-22 | $197.04 | $198.18 | $195.14 | $197.15 | $197.15 | 431,676 |
| 2021-06-21 | $197.80 | $200.15 | $192.37 | $196.14 | $196.14 | 282,604 |
| 2021-06-18 | $199.06 | $203.31 | $194.90 | $197.34 | $197.34 | 1,123,875 |
| 2021-06-17 | $188.75 | $201.43 | $188.75 | $199.64 | $199.64 | 509,040 |
| 2021-06-16 | $190.13 | $193.70 | $187.52 | $190.14 | $190.14 | 228,957 |
| 2021-06-15 | $193.91 | $196.30 | $188.71 | $189.64 | $189.64 | 258,084 |
| 2021-06-14 | $191.95 | $196.24 | $191.95 | $195.14 | $195.14 | 288,312 |
| 2021-06-11 | $191.37 | $192.97 | $189.60 | $191.52 | $191.52 | 248,623 |
| 2021-06-10 | $186.19 | $190.99 | $185.24 | $190.00 | $190.00 | 332,827 |
| 2021-06-09 | $184.98 | $187.79 | $183.43 | $186.23 | $186.23 | 324,958 |
| 2021-06-08 | $186.49 | $187.30 | $179.50 | $182.49 | $182.49 | 392,166 |
| 2021-06-07 | $176.90 | $184.35 | $175.34 | $183.85 | $183.85 | 605,605 |
| 2021-06-04 | $176.60 | $180.96 | $176.60 | $177.79 | $177.79 | 303,939 |
| 2021-06-03 | $176.07 | $177.96 | $172.92 | $175.60 | $175.60 | 345,078 |
| 2021-06-02 | $173.25 | $179.84 | $172.59 | $178.44 | $178.44 | 434,955 |
| 2021-06-01 | $182.61 | $182.61 | $172.41 | $172.75 | $172.75 | 656,180 |
| 2021-05-28 | $183.48 | $187.20 | $182.30 | $182.61 | $182.61 | 301,551 |
| 2021-05-27 | $178.44 | $183.97 | $177.99 | $181.45 | $181.45 | 363,945 |
| 2021-05-26 | $179.93 | $181.00 | $176.78 | $178.91 | $178.91 | 311,019 |
| 2021-05-25 | $177.23 | $180.72 | $176.08 | $179.47 | $179.47 | 372,242 |
| 2021-05-24 | $181.56 | $183.02 | $176.13 | $176.69 | $176.69 | 483,213 |
| 2021-05-21 | $182.10 | $183.25 | $178.42 | $180.00 | $180.00 | 413,596 |
| 2021-05-20 | $177.48 | $182.24 | $177.01 | $181.41 | $181.41 | 603,969 |
| 2021-05-19 | $168.41 | $177.13 | $167.00 | $176.28 | $176.28 | 884,292 |
| 2021-05-18 | $164.92 | $172.84 | $164.90 | $171.99 | $171.99 | 650,846 |
| 2021-05-17 | $170.94 | $171.90 | $162.29 | $165.87 | $165.87 | 783,880 |
| 2021-05-14 | $168.98 | $174.78 | $168.47 | $171.96 | $171.96 | 377,775 |
| 2021-05-13 | $172.14 | $173.54 | $164.29 | $169.65 | $169.65 | 550,887 |
| 2021-05-12 | $173.35 | $177.00 | $171.04 | $171.60 | $171.60 | 347,129 |
| 2021-05-11 | $169.46 | $178.37 | $167.09 | $175.46 | $175.46 | 716,326 |
| 2021-05-10 | $185.00 | $186.00 | $171.05 | $175.13 | $175.13 | 533,437 |
| 2021-05-07 | $186.46 | $193.35 | $186.08 | $187.80 | $187.80 | 435,202 |
| 2021-05-06 | $191.94 | $191.94 | $181.55 | $185.22 | $185.22 | 554,723 |
| 2021-05-05 | $197.45 | $199.49 | $193.67 | $194.81 | $194.81 | 414,178 |
| 2021-05-04 | $215.10 | $215.10 | $194.04 | $194.67 | $194.67 | 572,619 |
| 2021-05-03 | $211.77 | $212.68 | $206.86 | $208.11 | $208.11 | 274,906 |
| 2021-04-30 | $211.87 | $216.76 | $210.55 | $211.71 | $211.71 | 303,580 |
| 2021-04-29 | $219.44 | $219.81 | $212.52 | $213.14 | $213.14 | 217,191 |
| 2021-04-28 | $220.62 | $221.97 | $217.36 | $219.74 | $219.74 | 257,500 |
| 2021-04-27 | $218.95 | $222.24 | $218.21 | $220.95 | $220.95 | 224,256 |
| 2021-04-26 | $218.42 | $223.03 | $218.00 | $220.04 | $220.04 | 316,807 |
| 2021-04-23 | $217.66 | $220.83 | $214.51 | $218.32 | $218.32 | 302,529 |
| 2021-04-22 | $218.04 | $221.26 | $214.88 | $216.32 | $216.32 | 303,921 |
| 2021-04-21 | $211.07 | $217.86 | $210.22 | $217.59 | $217.59 | 313,065 |
| 2021-04-20 | $211.03 | $214.46 | $208.17 | $211.99 | $211.99 | 182,664 |
| 2021-04-19 | $212.01 | $213.58 | $208.06 | $212.04 | $212.04 | 232,547 |
| 2021-04-16 | $214.18 | $214.46 | $211.95 | $213.30 | $213.30 | 140,884 |
| 2021-04-15 | $209.13 | $215.00 | $207.73 | $213.57 | $213.57 | 209,164 |
| 2021-04-14 | $212.83 | $213.40 | $205.17 | $205.29 | $205.29 | 250,561 |
| 2021-04-13 | $208.62 | $212.97 | $208.26 | $212.86 | $212.86 | 279,491 |
| 2021-04-12 | $205.35 | $207.54 | $202.75 | $207.02 | $207.02 | 229,357 |
| 2021-04-09 | $202.01 | $206.78 | $201.38 | $206.10 | $206.10 | 216,513 |
| 2021-04-08 | $204.18 | $207.37 | $202.91 | $204.16 | $204.16 | 284,230 |
| 2021-04-07 | $205.79 | $205.79 | $200.41 | $201.31 | $201.31 | 208,807 |
| 2021-04-06 | $200.92 | $206.19 | $199.04 | $204.97 | $204.97 | 340,983 |
| 2021-04-05 | $197.33 | $200.58 | $195.57 | $200.42 | $200.42 | 291,157 |
| 2021-04-01 | $197.39 | $198.75 | $193.10 | $195.44 | $195.44 | 401,154 |
| 2021-03-31 | $189.51 | $197.77 | $188.00 | $194.41 | $194.41 | 647,770 |
| 2021-03-30 | $183.12 | $190.10 | $182.12 | $189.21 | $189.21 | 416,977 |
| 2021-03-29 | $182.89 | $188.39 | $181.54 | $184.10 | $184.10 | 801,643 |
| 2021-03-26 | $181.01 | $184.04 | $178.76 | $183.51 | $183.51 | 790,086 |
| 2021-03-25 | $186.31 | $186.31 | $178.00 | $180.37 | $180.37 | 635,408 |
| 2021-03-24 | $206.29 | $206.30 | $188.13 | $189.05 | $189.05 | 523,470 |
| 2021-03-23 | $206.51 | $208.00 | $204.40 | $206.58 | $206.58 | 433,503 |
| 2021-03-22 | $205.44 | $210.99 | $203.77 | $207.44 | $207.44 | 377,923 |
| 2021-03-19 | $202.28 | $205.87 | $199.44 | $203.99 | $203.99 | 768,315 |
| 2021-03-18 | $194.68 | $203.98 | $194.28 | $200.01 | $200.01 | 389,879 |
| 2021-03-17 | $194.52 | $199.00 | $192.84 | $196.84 | $196.84 | 427,410 |
| 2021-03-16 | $205.78 | $206.75 | $196.16 | $197.57 | $197.57 | 418,383 |
| 2021-03-15 | $195.79 | $204.71 | $195.41 | $204.01 | $204.01 | 439,825 |
| 2021-03-12 | $191.01 | $197.12 | $189.26 | $194.70 | $194.70 | 344,880 |
| 2021-03-11 | $191.78 | $195.84 | $190.82 | $194.08 | $194.08 | 391,119 |
| 2021-03-10 | $194.09 | $194.98 | $186.84 | $188.49 | $188.49 | 457,031 |
| 2021-03-09 | $185.86 | $194.35 | $185.86 | $190.22 | $190.22 | 358,222 |
| 2021-03-08 | $185.58 | $188.25 | $178.67 | $181.48 | $181.48 | 474,704 |
| 2021-03-05 | $183.21 | $187.66 | $173.09 | $186.19 | $186.19 | 572,966 |
| 2021-03-04 | $196.01 | $200.00 | $181.30 | $183.21 | $183.21 | 757,675 |
| 2021-03-03 | $213.33 | $213.33 | $199.55 | $199.87 | $199.87 | 303,189 |
| 2021-03-02 | $222.12 | $223.17 | $212.08 | $212.65 | $212.65 | 296,308 |
| 2021-03-01 | $216.46 | $222.35 | $214.01 | $221.73 | $221.73 | 339,291 |
| 2021-02-26 | $206.51 | $214.48 | $206.51 | $212.39 | $212.39 | 345,618 |
| 2021-02-25 | $219.47 | $221.69 | $204.87 | $207.07 | $207.07 | 429,533 |
| 2021-02-24 | $216.50 | $220.87 | $210.67 | $215.58 | $215.58 | 602,183 |
| 2021-02-23 | $204.00 | $208.12 | $193.01 | $206.51 | $206.51 | 465,003 |
| 2021-02-22 | $213.83 | $214.00 | $209.58 | $210.77 | $210.77 | 254,001 |
| 2021-02-19 | $217.14 | $219.57 | $213.51 | $214.35 | $214.35 | 341,480 |
| 2021-02-18 | $214.00 | $218.44 | $209.00 | $215.62 | $215.62 | 295,804 |
| 2021-02-17 | $219.58 | $220.77 | $212.00 | $215.03 | $215.03 | 439,529 |
| 2021-02-16 | $226.91 | $227.75 | $220.43 | $221.63 | $221.63 | 236,958 |
| 2021-02-12 | $222.67 | $228.84 | $221.17 | $226.26 | $226.26 | 270,506 |
| 2021-02-11 | $220.66 | $224.64 | $220.32 | $223.39 | $223.39 | 270,551 |
| 2021-02-10 | $218.31 | $221.54 | $213.52 | $219.12 | $219.12 | 393,208 |
| 2021-02-09 | $219.00 | $220.90 | $214.10 | $216.18 | $216.18 | 273,249 |
| 2021-02-08 | $224.90 | $225.89 | $218.02 | $219.14 | $219.14 | 304,476 |
| 2021-02-05 | $219.00 | $222.20 | $217.47 | $222.06 | $222.06 | 235,229 |
| 2021-02-04 | $214.51 | $219.86 | $213.00 | $217.92 | $217.92 | 269,730 |
| 2021-02-03 | $217.51 | $218.39 | $211.61 | $213.97 | $213.97 | 323,733 |
| 2021-02-02 | $209.90 | $217.41 | $209.57 | $215.42 | $215.42 | 391,272 |
| 2021-02-01 | $201.50 | $207.70 | $201.37 | $206.41 | $206.41 | 352,547 |
| 2021-01-29 | $197.52 | $201.99 | $196.35 | $200.00 | $200.00 | 466,981 |
| 2021-01-28 | $187.90 | $197.90 | $187.36 | $195.73 | $195.73 | 371,788 |
| 2021-01-27 | $197.09 | $197.36 | $185.54 | $187.33 | $187.33 | 726,581 |
| 2021-01-26 | $214.74 | $215.21 | $200.63 | $201.99 | $201.99 | 679,635 |
| 2021-01-25 | $220.86 | $222.26 | $212.57 | $215.28 | $215.28 | 292,876 |
| 2021-01-22 | $216.54 | $219.44 | $216.14 | $219.32 | $219.32 | 172,749 |
| 2021-01-21 | $218.22 | $219.45 | $213.50 | $216.91 | $216.91 | 331,623 |
| 2021-01-20 | $223.85 | $226.97 | $212.51 | $216.67 | $216.67 | 502,808 |
| 2021-01-19 | $220.56 | $226.53 | $217.44 | $222.19 | $222.19 | 567,516 |
| 2021-01-15 | $213.75 | $217.78 | $212.40 | $215.47 | $215.47 | 417,738 |
| 2021-01-14 | $208.15 | $221.38 | $208.15 | $212.25 | $212.25 | 619,435 |
| 2021-01-13 | $209.99 | $210.66 | $205.55 | $207.97 | $207.97 | 302,781 |
| 2021-01-12 | $205.12 | $207.26 | $201.39 | $206.33 | $206.33 | 429,549 |
| 2021-01-11 | $209.79 | $211.68 | $203.71 | $205.89 | $205.89 | 416,530 |
| 2021-01-08 | $206.50 | $209.63 | $203.76 | $208.36 | $208.36 | 261,334 |
| 2021-01-07 | $197.97 | $207.13 | $197.68 | $204.09 | $204.09 | 416,578 |
| 2021-01-06 | $195.86 | $199.75 | $192.23 | $197.01 | $197.01 | 440,268 |
| 2021-01-05 | $189.64 | $195.53 | $189.08 | $194.67 | $194.67 | 307,599 |
| 2021-01-04 | $192.63 | $196.00 | $187.80 | $190.66 | $190.66 | 248,773 |
| 2020-12-31 | $190.00 | $193.68 | $187.42 | $191.63 | $191.63 | 330,813 |
| 2020-12-30 | $189.77 | $193.94 | $188.69 | $189.14 | $189.14 | 216,853 |
| 2020-12-29 | $188.67 | $191.05 | $182.90 | $189.02 | $189.02 | 244,719 |
| 2020-12-28 | $198.00 | $199.25 | $185.85 | $187.02 | $187.02 | 316,840 |
| 2020-12-24 | $198.05 | $200.19 | $193.51 | $195.69 | $195.69 | 256,094 |
| 2020-12-23 | $194.00 | $199.65 | $191.05 | $196.92 | $196.92 | 536,700 |
| 2020-12-22 | $193.57 | $195.48 | $191.82 | $194.11 | $194.11 | 270,686 |
| 2020-12-21 | $191.93 | $194.88 | $187.00 | $193.10 | $193.10 | 296,281 |
| 2020-12-18 | $192.63 | $194.20 | $190.02 | $193.90 | $193.90 | 822,979 |
| 2020-12-17 | $181.66 | $191.30 | $181.66 | $190.41 | $190.41 | 468,503 |
| 2020-12-16 | $186.00 | $188.18 | $181.05 | $182.48 | $182.48 | 308,479 |
| 2020-12-15 | $184.69 | $186.66 | $182.48 | $185.61 | $185.61 | 543,281 |
| 2020-12-14 | $182.01 | $187.45 | $181.51 | $184.09 | $184.09 | 367,710 |
| 2020-12-11 | $180.27 | $181.85 | $176.57 | $180.90 | $180.90 | 321,598 |
| 2020-12-10 | $177.88 | $182.48 | $177.41 | $179.53 | $179.53 | 350,233 |
| 2020-12-09 | $181.69 | $183.44 | $178.17 | $178.78 | $178.78 | 561,341 |
| 2020-12-08 | $176.50 | $183.76 | $176.25 | $180.34 | $180.34 | 1,232,053 |
| 2020-12-07 | $186.46 | $188.88 | $184.37 | $185.91 | $185.91 | 472,183 |
| 2020-12-04 | $187.21 | $189.39 | $186.33 | $188.33 | $188.33 | 191,326 |
| 2020-12-03 | $187.26 | $190.28 | $186.12 | $187.21 | $187.21 | 199,726 |
| 2020-12-02 | $194.03 | $194.03 | $186.56 | $187.00 | $187.00 | 238,998 |
| 2020-12-01 | $191.00 | $195.92 | $189.38 | $193.86 | $193.86 | 438,562 |
| 2020-11-30 | $189.00 | $191.71 | $187.34 | $189.67 | $189.67 | 602,151 |
| 2020-11-27 | $183.21 | $187.13 | $182.85 | $186.99 | $186.99 | 218,177 |
| 2020-11-25 | $180.65 | $183.75 | $178.54 | $181.43 | $181.43 | 259,728 |
| 2020-11-24 | $186.00 | $187.26 | $176.78 | $179.15 | $179.15 | 479,563 |
| 2020-11-23 | $194.40 | $196.42 | $184.50 | $185.87 | $185.87 | 423,744 |
| 2020-11-20 | $188.60 | $197.50 | $187.61 | $193.51 | $193.51 | 587,551 |
| 2020-11-19 | $186.13 | $189.91 | $184.19 | $187.29 | $187.29 | 397,160 |
| 2020-11-18 | $194.32 | $195.04 | $183.26 | $185.45 | $185.45 | 754,915 |
| 2020-11-17 | $195.73 | $198.08 | $193.22 | $193.49 | $193.49 | 463,303 |
| 2020-11-16 | $206.09 | $206.41 | $194.89 | $195.37 | $195.37 | 604,246 |
| 2020-11-13 | $209.43 | $209.43 | $203.12 | $205.60 | $205.60 | 502,545 |
| 2020-11-12 | $196.54 | $212.55 | $196.54 | $206.57 | $206.57 | 1,325,654 |
| 2020-11-11 | $188.39 | $196.03 | $187.24 | $194.71 | $194.71 | 245,457 |
| 2020-11-10 | $194.07 | $197.00 | $183.22 | $186.90 | $186.90 | 560,253 |
| 2020-11-09 | $201.82 | $201.82 | $188.02 | $191.75 | $191.75 | 513,362 |
| 2020-11-06 | $200.00 | $209.38 | $198.91 | $201.98 | $201.98 | 452,043 |
| 2020-11-05 | $194.45 | $203.90 | $190.52 | $201.86 | $201.86 | 682,365 |
| 2020-11-04 | $180.95 | $189.67 | $180.95 | $186.87 | $186.87 | 597,454 |
| 2020-11-03 | $171.13 | $178.89 | $171.13 | $178.01 | $178.01 | 379,124 |
| 2020-11-02 | $171.36 | $173.09 | $167.95 | $170.14 | $170.14 | 341,096 |
| 2020-10-30 | $169.43 | $171.34 | $163.55 | $166.57 | $166.57 | 431,246 |
| 2020-10-29 | $172.21 | $173.82 | $170.62 | $172.22 | $172.22 | 207,704 |
| 2020-10-28 | $174.00 | $175.64 | $169.21 | $171.20 | $171.20 | 285,252 |
| 2020-10-27 | $178.44 | $180.84 | $175.23 | $175.84 | $175.84 | 277,077 |
| 2020-10-26 | $174.95 | $179.12 | $174.95 | $177.54 | $177.54 | 223,732 |
| 2020-10-23 | $177.92 | $177.92 | $173.01 | $176.25 | $176.25 | 231,961 |
| 2020-10-22 | $171.07 | $177.29 | $170.94 | $176.51 | $176.51 | 530,608 |
| 2020-10-21 | $172.53 | $175.03 | $171.73 | $171.76 | $171.76 | 360,901 |
| 2020-10-20 | $169.75 | $175.24 | $168.55 | $172.49 | $172.49 | 317,750 |
| 2020-10-19 | $171.47 | $173.58 | $168.28 | $168.75 | $168.75 | 197,521 |
| 2020-10-16 | $173.97 | $173.97 | $170.50 | $170.77 | $170.77 | 252,972 |
| 2020-10-15 | $168.03 | $170.76 | $166.00 | $170.01 | $170.01 | 330,205 |
| 2020-10-14 | $173.34 | $173.87 | $167.52 | $169.84 | $169.84 | 256,239 |
| 2020-10-13 | $173.34 | $174.44 | $170.35 | $172.16 | $172.16 | 365,005 |
| 2020-10-12 | $173.03 | $175.45 | $170.73 | $173.41 | $173.41 | 372,102 |
| 2020-10-09 | $165.32 | $171.99 | $163.77 | $170.50 | $170.50 | 358,128 |
| 2020-10-08 | $166.32 | $167.64 | $161.87 | $164.18 | $164.18 | 409,849 |
| 2020-10-07 | $166.09 | $167.73 | $164.72 | $165.03 | $165.03 | 479,749 |
| 2020-10-06 | $160.72 | $165.44 | $160.72 | $163.72 | $163.72 | 592,365 |
| 2020-10-05 | $149.58 | $159.98 | $149.55 | $159.80 | $159.80 | 853,361 |
| 2020-10-02 | $147.69 | $150.88 | $146.97 | $148.08 | $148.08 | 551,470 |
| 2020-10-01 | $148.00 | $150.89 | $146.52 | $149.63 | $149.63 | 248,082 |
| 2020-09-30 | $149.98 | $150.50 | $145.99 | $147.54 | $147.54 | 610,852 |
| 2020-09-29 | $147.94 | $152.41 | $147.91 | $150.59 | $150.59 | 251,964 |
| 2020-09-28 | $145.64 | $147.55 | $144.36 | $147.28 | $147.28 | 215,788 |
| 2020-09-25 | $139.94 | $145.08 | $138.63 | $144.30 | $144.30 | 283,596 |
| 2020-09-24 | $141.01 | $141.48 | $138.00 | $139.94 | $139.94 | 259,466 |
| 2020-09-23 | $143.48 | $146.01 | $142.04 | $142.38 | $142.38 | 222,086 |
| 2020-09-22 | $141.78 | $144.24 | $139.74 | $143.96 | $143.96 | 225,927 |
| 2020-09-21 | $143.92 | $144.53 | $138.40 | $141.85 | $141.85 | 471,725 |
| 2020-09-18 | $146.11 | $146.70 | $142.62 | $145.99 | $145.99 | 682,134 |
| 2020-09-17 | $145.26 | $146.00 | $143.02 | $145.71 | $145.71 | 248,163 |
| 2020-09-16 | $152.00 | $152.35 | $146.97 | $147.15 | $147.15 | 322,839 |
| 2020-09-15 | $150.99 | $152.77 | $149.96 | $150.27 | $150.27 | 301,546 |
| 2020-09-14 | $145.85 | $150.85 | $145.54 | $149.68 | $149.68 | 227,787 |
| 2020-09-11 | $147.49 | $148.92 | $143.90 | $144.66 | $144.66 | 200,987 |
| 2020-09-10 | $148.22 | $149.72 | $145.66 | $145.89 | $145.89 | 322,793 |
| 2020-09-09 | $146.64 | $149.17 | $144.33 | $147.13 | $147.13 | 275,490 |
| 2020-09-08 | $142.90 | $147.04 | $140.56 | $144.32 | $144.32 | 267,666 |
| 2020-09-04 | $146.63 | $146.97 | $138.42 | $145.40 | $145.40 | 485,004 |
| 2020-09-03 | $153.74 | $153.91 | $145.75 | $147.97 | $147.97 | 495,252 |
| 2020-09-02 | $155.89 | $156.50 | $151.50 | $156.06 | $156.06 | 247,580 |
| 2020-09-01 | $155.56 | $157.46 | $153.18 | $155.16 | $155.16 | 421,991 |
| 2020-08-31 | $150.78 | $155.63 | $150.27 | $154.91 | $154.91 | 490,738 |
| 2020-08-28 | $150.26 | $150.80 | $147.97 | $150.19 | $150.19 | 250,330 |
| 2020-08-27 | $148.94 | $150.35 | $145.10 | $149.63 | $149.63 | 454,385 |
| 2020-08-26 | $148.87 | $149.71 | $147.09 | $149.44 | $149.44 | 212,405 |
| 2020-08-25 | $145.78 | $148.65 | $145.35 | $147.98 | $147.98 | 248,578 |
| 2020-08-24 | $153.80 | $154.45 | $144.82 | $145.99 | $145.99 | 775,945 |
| 2020-08-21 | $151.56 | $153.34 | $150.87 | $151.64 | $151.64 | 388,067 |
| 2020-08-20 | $147.18 | $151.54 | $146.76 | $150.87 | $150.87 | 417,244 |
| 2020-08-19 | $147.49 | $149.73 | $147.28 | $147.87 | $147.87 | 227,890 |
| 2020-08-18 | $147.92 | $147.92 | $146.02 | $147.26 | $147.26 | 221,951 |
| 2020-08-17 | $145.54 | $148.71 | $144.81 | $148.29 | $148.29 | 349,557 |
| 2020-08-14 | $146.15 | $146.92 | $143.41 | $143.89 | $143.89 | 187,869 |
| 2020-08-13 | $143.87 | $147.75 | $142.54 | $146.26 | $146.26 | 316,721 |
| 2020-08-12 | $142.50 | $144.75 | $141.55 | $142.93 | $142.93 | 442,186 |
| 2020-08-11 | $147.65 | $147.65 | $141.00 | $142.00 | $142.00 | 632,962 |
| 2020-08-10 | $152.56 | $153.35 | $147.58 | $147.81 | $147.81 | 472,550 |
| 2020-08-07 | $154.84 | $157.01 | $152.00 | $152.77 | $152.77 | 462,718 |
| 2020-08-06 | $156.96 | $157.40 | $151.16 | $154.67 | $154.67 | 511,859 |
| 2020-08-05 | $157.00 | $158.01 | $154.77 | $155.88 | $155.88 | 360,265 |
| 2020-08-04 | $157.71 | $158.13 | $154.15 | $156.54 | $156.54 | 513,967 |
| 2020-08-03 | $152.46 | $159.97 | $152.46 | $158.27 | $158.27 | 649,952 |
| 2020-07-31 | $152.00 | $154.50 | $146.80 | $150.91 | $150.91 | 1,054,320 |
| 2020-07-30 | $143.13 | $155.27 | $142.54 | $151.25 | $151.25 | 853,441 |
| 2020-07-29 | $137.30 | $140.19 | $137.15 | $138.78 | $138.78 | 468,737 |
| 2020-07-28 | $138.17 | $139.65 | $136.73 | $137.07 | $137.07 | 295,841 |
| 2020-07-27 | $135.66 | $138.02 | $135.23 | $137.63 | $137.63 | 220,865 |
| 2020-07-24 | $134.53 | $135.22 | $131.91 | $134.36 | $134.36 | 375,695 |
| 2020-07-23 | $136.91 | $141.12 | $135.84 | $136.73 | $136.73 | 495,793 |
| 2020-07-22 | $135.99 | $137.74 | $134.15 | $135.88 | $135.88 | 437,253 |
| 2020-07-21 | $136.62 | $136.62 | $133.76 | $134.99 | $134.99 | 258,253 |
| 2020-07-20 | $134.72 | $138.39 | $134.63 | $136.04 | $136.04 | 337,501 |
| 2020-07-17 | $132.71 | $135.17 | $131.95 | $134.31 | $134.31 | 271,600 |
| 2020-07-16 | $131.03 | $132.90 | $129.75 | $131.94 | $131.94 | 442,200 |
| 2020-07-15 | $125.37 | $131.23 | $125.25 | $130.97 | $130.97 | 589,900 |
| 2020-07-14 | $122.89 | $124.93 | $120.12 | $124.84 | $124.84 | 397,800 |
| 2020-07-13 | $126.18 | $129.50 | $122.43 | $122.51 | $122.51 | 278,200 |
| 2020-07-10 | $128.76 | $129.07 | $125.85 | $126.13 | $126.13 | 242,400 |
| 2020-07-09 | $125.91 | $129.93 | $125.57 | $128.67 | $128.67 | 438,300 |
| 2020-07-08 | $124.63 | $125.81 | $123.31 | $125.28 | $125.28 | 397,300 |
| 2020-07-07 | $126.32 | $128.60 | $123.64 | $124.14 | $124.14 | 533,400 |
| 2020-07-06 | $128.99 | $129.39 | $125.41 | $126.59 | $126.59 | 867,400 |
| 2020-07-02 | $124.78 | $127.64 | $124.32 | $126.65 | $126.65 | 460,800 |
| 2020-07-01 | $124.41 | $126.15 | $122.02 | $124.19 | $124.19 | 824,300 |
| 2020-06-30 | $119.82 | $123.98 | $119.29 | $123.61 | $123.61 | 1,450,300 |
| 2020-06-29 | $118.59 | $119.22 | $113.11 | $119.09 | $119.09 | 773,600 |
| 2020-06-26 | $114.09 | $118.62 | $113.51 | $116.50 | $116.50 | 6,353,256 |
| 2020-06-25 | $113.23 | $114.94 | $109.38 | $114.52 | $114.52 | 942,586 |
| 2020-06-24 | $118.78 | $119.82 | $111.72 | $113.14 | $113.14 | 821,075 |
| 2020-06-23 | $118.82 | $120.67 | $117.50 | $119.54 | $119.54 | 756,239 |
| 2020-06-22 | $115.70 | $119.26 | $114.50 | $118.94 | $118.94 | 662,969 |
| 2020-06-19 | $115.02 | $116.81 | $113.65 | $115.59 | $115.59 | 723,980 |
| 2020-06-18 | $116.27 | $117.19 | $113.14 | $114.03 | $114.03 | 512,311 |
| 2020-06-17 | $117.79 | $118.52 | $115.55 | $117.12 | $117.12 | 468,866 |
| 2020-06-16 | $115.65 | $117.76 | $114.50 | $116.74 | $116.74 | 481,144 |
| 2020-06-15 | $115.74 | $116.86 | $112.61 | $113.95 | $113.95 | 527,077 |
| 2020-06-12 | $116.22 | $119.88 | $114.36 | $116.83 | $116.83 | 750,592 |
| 2020-06-11 | $118.91 | $120.32 | $112.68 | $113.78 | $113.78 | 669,975 |
| 2020-06-10 | $116.98 | $121.03 | $115.85 | $120.01 | $120.01 | 490,085 |
| 2020-06-09 | $117.30 | $119.55 | $115.54 | $115.67 | $115.67 | 647,620 |
| 2020-06-08 | $118.50 | $120.24 | $116.38 | $116.76 | $116.76 | 660,169 |
| 2020-06-05 | $120.90 | $122.36 | $116.23 | $120.26 | $120.26 | 877,538 |
| 2020-06-04 | $126.50 | $128.71 | $120.72 | $121.82 | $121.82 | 539,684 |
| 2020-06-03 | $133.99 | $134.45 | $126.52 | $127.15 | $127.15 | 585,781 |
| 2020-06-02 | $129.58 | $133.99 | $127.33 | $133.37 | $133.37 | 782,082 |
| 2020-06-01 | $130.49 | $132.52 | $128.78 | $129.96 | $129.96 | 594,057 |
| 2020-05-29 | $130.04 | $132.66 | $127.40 | $130.97 | $130.97 | 810,595 |
| 2020-05-28 | $130.00 | $132.28 | $128.62 | $129.21 | $129.21 | 572,845 |
| 2020-05-27 | $132.75 | $132.75 | $123.00 | $128.07 | $128.07 | 830,570 |
| 2020-05-26 | $143.64 | $143.64 | $133.06 | $133.35 | $133.35 | 545,445 |
| 2020-05-22 | $140.50 | $140.99 | $136.64 | $139.51 | $139.51 | 307,924 |
| 2020-05-21 | $140.05 | $141.68 | $138.28 | $140.31 | $140.31 | 495,691 |
| 2020-05-20 | $137.73 | $141.82 | $134.94 | $139.08 | $139.08 | 448,260 |
| 2020-05-19 | $134.30 | $136.82 | $132.49 | $135.62 | $135.62 | 463,314 |
| 2020-05-18 | $141.82 | $143.93 | $134.41 | $135.71 | $135.71 | 575,464 |
| 2020-05-15 | $133.55 | $142.39 | $132.30 | $140.48 | $140.48 | 770,397 |
| 2020-05-14 | $126.17 | $133.38 | $126.04 | $131.97 | $131.97 | 532,105 |
| 2020-05-13 | $128.21 | $132.48 | $125.87 | $128.18 | $128.18 | 416,707 |
| 2020-05-12 | $128.57 | $132.83 | $126.11 | $128.41 | $128.41 | 495,279 |
| 2020-05-11 | $122.43 | $129.65 | $122.14 | $128.13 | $128.13 | 484,832 |
| 2020-05-08 | $123.84 | $125.31 | $122.58 | $122.85 | $122.85 | 332,058 |
| 2020-05-07 | $127.85 | $128.72 | $121.21 | $122.25 | $122.25 | 633,923 |
| 2020-05-06 | $120.79 | $127.00 | $117.87 | $124.71 | $124.71 | 735,309 |
| 2020-05-05 | $113.99 | $116.19 | $112.23 | $114.52 | $114.52 | 342,093 |
| 2020-05-04 | $113.06 | $114.00 | $110.44 | $113.94 | $113.94 | 393,434 |
| 2020-05-01 | $114.53 | $115.96 | $111.26 | $112.91 | $112.91 | 470,218 |
| 2020-04-30 | $116.14 | $121.48 | $114.25 | $116.15 | $116.15 | 496,019 |
| 2020-04-29 | $113.61 | $119.80 | $109.69 | $116.74 | $116.74 | 653,578 |
| 2020-04-28 | $119.54 | $119.55 | $111.01 | $111.59 | $111.59 | 797,361 |
| 2020-04-27 | $118.17 | $123.81 | $117.85 | $117.98 | $117.98 | 656,292 |
| 2020-04-24 | $114.45 | $119.23 | $113.59 | $116.43 | $116.43 | 494,172 |
| 2020-04-23 | $110.97 | $115.37 | $110.78 | $113.15 | $113.15 | 513,881 |
| 2020-04-22 | $106.10 | $113.92 | $104.70 | $112.51 | $112.51 | 604,349 |
| 2020-04-21 | $102.96 | $106.19 | $102.13 | $104.23 | $104.23 | 376,604 |
| 2020-04-20 | $104.77 | $105.41 | $103.50 | $104.18 | $104.18 | 374,894 |
| 2020-04-17 | $107.60 | $107.60 | $103.87 | $105.61 | $105.61 | 402,833 |
| 2020-04-16 | $104.12 | $106.75 | $103.26 | $105.15 | $105.15 | 380,842 |
| 2020-04-15 | $104.60 | $105.43 | $101.07 | $102.67 | $102.67 | 427,389 |
| 2020-04-14 | $102.88 | $105.67 | $100.04 | $104.91 | $104.91 | 320,684 |
| 2020-04-13 | $99.00 | $100.26 | $95.91 | $99.34 | $99.34 | 269,164 |
| 2020-04-09 | $97.46 | $99.77 | $95.51 | $98.95 | $98.95 | 367,634 |
| 2020-04-08 | $98.14 | $98.26 | $94.52 | $96.50 | $96.50 | 413,870 |
| 2020-04-07 | $102.25 | $102.67 | $96.41 | $96.65 | $96.65 | 442,350 |
| 2020-04-06 | $100.64 | $101.37 | $97.91 | $100.71 | $100.71 | 432,013 |
| 2020-04-03 | $96.66 | $100.65 | $95.98 | $98.21 | $98.21 | 671,264 |
| 2020-04-02 | $93.36 | $98.84 | $92.90 | $96.95 | $96.95 | 360,337 |
| 2020-04-01 | $94.08 | $96.01 | $92.00 | $94.33 | $94.33 | 551,395 |
| 2020-03-31 | $95.22 | $97.46 | $94.77 | $96.54 | $96.54 | 793,453 |
| 2020-03-30 | $94.41 | $97.30 | $93.56 | $95.82 | $95.82 | 511,676 |
| 2020-03-27 | $88.29 | $94.63 | $87.31 | $92.55 | $92.55 | 631,726 |
| 2020-03-26 | $90.27 | $95.17 | $88.80 | $91.41 | $91.41 | 625,424 |
| 2020-03-25 | $93.93 | $97.90 | $88.66 | $89.04 | $89.04 | 701,219 |
| 2020-03-24 | $90.30 | $99.33 | $89.28 | $94.68 | $94.68 | 787,389 |
| 2020-03-23 | $88.50 | $89.50 | $78.41 | $88.90 | $88.90 | 870,395 |
| 2020-03-20 | $86.88 | $92.41 | $86.88 | $88.75 | $88.75 | 910,093 |
| 2020-03-19 | $96.09 | $96.09 | $86.42 | $87.09 | $87.09 | 955,655 |
| 2020-03-18 | $92.51 | $100.99 | $91.01 | $96.36 | $96.36 | 823,552 |
| 2020-03-17 | $88.64 | $99.47 | $88.27 | $97.57 | $97.57 | 1,027,439 |
| 2020-03-16 | $91.54 | $94.59 | $85.54 | $87.21 | $87.21 | 878,009 |
| 2020-03-13 | $92.92 | $98.97 | $90.04 | $98.71 | $98.71 | 941,247 |
| 2020-03-12 | $84.44 | $94.24 | $84.05 | $89.28 | $89.28 | 947,952 |
| 2020-03-11 | $93.39 | $94.59 | $88.57 | $91.00 | $91.00 | 617,273 |
| 2020-03-10 | $94.03 | $95.97 | $90.12 | $95.86 | $95.86 | 666,530 |
| 2020-03-09 | $88.64 | $92.84 | $87.41 | $91.48 | $91.48 | 743,875 |
| 2020-03-06 | $90.58 | $95.00 | $90.48 | $94.47 | $94.47 | 897,357 |
| 2020-03-05 | $91.96 | $94.60 | $91.58 | $93.75 | $93.75 | 809,360 |
| 2020-03-04 | $88.51 | $94.44 | $88.49 | $94.17 | $94.17 | 607,371 |
| 2020-03-03 | $88.50 | $90.25 | $85.21 | $86.65 | $86.65 | 583,825 |
| 2020-03-02 | $86.44 | $88.60 | $83.71 | $88.49 | $88.49 | 558,764 |
| 2020-02-28 | $82.76 | $85.69 | $82.01 | $85.60 | $85.60 | 840,320 |
| 2020-02-27 | $82.90 | $88.37 | $81.05 | $86.10 | $86.10 | 866,027 |
| 2020-02-26 | $85.58 | $87.47 | $84.66 | $85.16 | $85.16 | 510,557 |
| 2020-02-25 | $92.64 | $92.64 | $84.45 | $84.96 | $84.96 | 797,983 |
| 2020-02-24 | $96.25 | $96.25 | $91.52 | $92.71 | $92.71 | 561,648 |
| 2020-02-21 | $101.27 | $102.04 | $97.01 | $98.11 | $98.11 | 560,737 |
| 2020-02-20 | $102.00 | $103.99 | $99.02 | $101.12 | $101.12 | 1,284,714 |
| 2020-02-19 | $106.82 | $109.94 | $106.07 | $109.14 | $109.14 | 388,866 |
| 2020-02-18 | $105.97 | $106.98 | $105.50 | $106.00 | $106.00 | 416,183 |
| 2020-02-14 | $106.09 | $106.41 | $105.17 | $105.97 | $105.97 | 254,177 |
| 2020-02-13 | $106.44 | $107.20 | $105.91 | $106.15 | $106.15 | 243,548 |
| 2020-02-12 | $105.75 | $107.43 | $104.39 | $106.85 | $106.85 | 248,190 |
| 2020-02-11 | $104.50 | $105.48 | $103.71 | $105.17 | $105.17 | 197,085 |
| 2020-02-10 | $101.11 | $103.98 | $100.82 | $103.92 | $103.92 | 325,442 |
| 2020-02-07 | $100.32 | $101.60 | $98.91 | $101.33 | $101.33 | 566,201 |
| 2020-02-06 | $101.34 | $101.36 | $100.07 | $100.62 | $100.62 | 216,796 |
| 2020-02-05 | $105.63 | $106.30 | $100.45 | $100.93 | $100.93 | 410,483 |
| 2020-02-04 | $103.75 | $105.50 | $103.27 | $104.51 | $104.51 | 263,546 |
| 2020-02-03 | $101.72 | $102.85 | $101.63 | $102.43 | $102.43 | 348,723 |
| 2020-01-31 | $101.59 | $101.59 | $99.59 | $100.39 | $100.39 | 412,751 |
| 2020-01-30 | $100.83 | $101.70 | $100.03 | $101.64 | $101.64 | 260,724 |
| 2020-01-29 | $101.52 | $102.64 | $101.44 | $101.69 | $101.69 | 221,970 |
| 2020-01-28 | $100.33 | $102.68 | $100.33 | $101.66 | $101.66 | 270,834 |
| 2020-01-27 | $97.42 | $100.27 | $95.75 | $99.62 | $99.62 | 408,282 |
| 2020-01-24 | $100.31 | $100.50 | $98.26 | $99.11 | $99.11 | 255,641 |
| 2020-01-23 | $100.37 | $100.37 | $99.25 | $99.69 | $99.69 | 246,818 |
| 2020-01-22 | $101.47 | $102.76 | $100.67 | $100.85 | $100.85 | 235,107 |
| 2020-01-21 | $100.62 | $101.36 | $99.64 | $101.01 | $101.01 | 340,020 |
| 2020-01-17 | $100.74 | $100.91 | $99.66 | $100.71 | $100.71 | 254,463 |
| 2020-01-16 | $100.19 | $100.77 | $99.46 | $99.90 | $99.90 | 254,974 |
| 2020-01-15 | $99.44 | $101.00 | $99.08 | $99.60 | $99.60 | 417,324 |
| 2020-01-14 | $98.73 | $100.71 | $98.07 | $99.38 | $99.38 | 348,662 |
| 2020-01-13 | $97.72 | $99.49 | $97.05 | $99.02 | $99.02 | 377,169 |
| 2020-01-10 | $97.09 | $98.72 | $96.97 | $97.88 | $97.88 | 386,100 |
| 2020-01-09 | $95.78 | $96.84 | $94.60 | $96.41 | $96.41 | 341,334 |
| 2020-01-08 | $95.13 | $96.25 | $94.95 | $95.13 | $95.13 | 261,532 |
| 2020-01-07 | $93.79 | $95.72 | $92.23 | $95.00 | $95.00 | 373,168 |
| 2020-01-06 | $91.94 | $94.16 | $91.10 | $93.90 | $93.90 | 381,800 |
| 2020-01-03 | $92.37 | $94.24 | $91.85 | $92.74 | $92.74 | 250,379 |
| 2020-01-02 | $93.06 | $93.79 | $91.80 | $93.78 | $93.78 | 315,525 |
| 2019-12-31 | $91.83 | $92.83 | $90.83 | $92.50 | $92.50 | 307,297 |
| 2019-12-30 | $91.99 | $93.16 | $90.45 | $91.89 | $91.89 | 221,943 |
| 2019-12-27 | $93.49 | $93.49 | $90.81 | $92.23 | $92.23 | 216,428 |
| 2019-12-26 | $92.93 | $93.17 | $91.98 | $93.01 | $93.01 | 270,899 |
| 2019-12-24 | $93.14 | $93.14 | $91.68 | $92.88 | $92.88 | 113,166 |
| 2019-12-23 | $93.28 | $93.50 | $91.84 | $92.72 | $92.72 | 439,383 |
| 2019-12-20 | $90.96 | $93.13 | $90.74 | $93.08 | $93.08 | 1,953,491 |
| 2019-12-19 | $89.80 | $90.74 | $89.37 | $90.28 | $90.28 | 457,515 |
| 2019-12-18 | $90.34 | $90.93 | $87.82 | $89.15 | $89.15 | 388,730 |
| 2019-12-17 | $90.64 | $90.65 | $89.13 | $90.39 | $90.39 | 233,559 |
| 2019-12-16 | $89.66 | $90.79 | $88.98 | $90.43 | $90.43 | 401,121 |
| 2019-12-13 | $89.31 | $90.64 | $88.21 | $88.60 | $88.60 | 308,265 |
| 2019-12-12 | $90.79 | $91.94 | $88.64 | $89.13 | $89.13 | 460,443 |
| 2019-12-11 | $91.76 | $91.80 | $90.00 | $90.77 | $90.77 | 341,647 |
| 2019-12-10 | $90.31 | $92.05 | $90.27 | $91.84 | $91.84 | 449,904 |
| 2019-12-09 | $90.12 | $91.06 | $89.67 | $90.27 | $90.27 | 334,745 |
| 2019-12-06 | $89.20 | $90.58 | $88.43 | $90.30 | $90.30 | 389,069 |
| 2019-12-05 | $89.02 | $89.40 | $87.45 | $88.42 | $88.42 | 293,038 |
| 2019-12-04 | $88.10 | $89.03 | $87.71 | $88.61 | $88.61 | 313,828 |
| 2019-12-03 | $87.11 | $88.00 | $85.65 | $87.79 | $87.79 | 430,046 |
| 2019-12-02 | $88.84 | $88.84 | $86.33 | $88.10 | $88.10 | 810,231 |
| 2019-11-29 | $89.52 | $89.52 | $88.07 | $88.75 | $88.75 | 187,960 |
| 2019-11-27 | $87.89 | $89.95 | $86.54 | $89.89 | $89.89 | 526,285 |
| 2019-11-26 | $87.10 | $88.15 | $86.07 | $87.70 | $87.70 | 292,494 |
| 2019-11-25 | $84.59 | $87.75 | $84.59 | $87.25 | $87.25 | 635,482 |
| 2019-11-22 | $84.69 | $84.69 | $82.77 | $83.89 | $83.89 | 269,848 |
| 2019-11-21 | $85.37 | $85.41 | $82.95 | $84.29 | $84.29 | 380,558 |
| 2019-11-20 | $86.11 | $86.87 | $84.14 | $85.28 | $85.28 | 421,037 |
| 2019-11-19 | $86.98 | $88.00 | $86.08 | $86.65 | $86.65 | 430,747 |
| 2019-11-18 | $84.56 | $86.83 | $84.40 | $86.43 | $86.43 | 699,487 |
| 2019-11-15 | $82.60 | $84.74 | $82.18 | $84.67 | $84.67 | 319,168 |
| 2019-11-14 | $82.86 | $83.15 | $81.64 | $81.68 | $81.68 | 323,021 |
| 2019-11-13 | $82.44 | $83.84 | $82.15 | $83.22 | $83.22 | 243,169 |
| 2019-11-12 | $82.25 | $83.26 | $82.19 | $82.72 | $82.72 | 225,813 |
| 2019-11-11 | $83.33 | $84.12 | $82.15 | $82.24 | $82.24 | 230,635 |
| 2019-11-08 | $81.43 | $84.21 | $81.24 | $84.09 | $84.09 | 300,412 |
| 2019-11-07 | $81.46 | $81.98 | $80.91 | $81.69 | $81.69 | 353,473 |
| 2019-11-06 | $81.73 | $81.96 | $80.84 | $80.91 | $80.91 | 343,036 |
| 2019-11-05 | $83.86 | $84.13 | $81.31 | $81.82 | $81.82 | 381,524 |
| 2019-11-04 | $84.61 | $85.00 | $82.37 | $83.56 | $83.56 | 694,624 |
| 2019-11-01 | $81.99 | $86.08 | $81.35 | $84.77 | $84.77 | 789,616 |
| 2019-10-31 | $77.91 | $80.50 | $76.87 | $79.49 | $79.49 | 636,778 |
| 2019-10-30 | $78.20 | $78.64 | $76.85 | $77.14 | $77.14 | 481,738 |
| 2019-10-29 | $80.16 | $80.55 | $77.76 | $78.31 | $78.31 | 465,822 |
| 2019-10-28 | $79.24 | $81.09 | $78.93 | $80.22 | $80.22 | 503,303 |
| 2019-10-25 | $77.62 | $79.87 | $76.75 | $79.16 | $79.16 | 254,423 |
| 2019-10-24 | $80.31 | $80.31 | $77.58 | $78.08 | $78.08 | 493,227 |
| 2019-10-23 | $79.12 | $80.73 | $79.00 | $79.73 | $79.73 | 288,109 |
| 2019-10-22 | $78.64 | $79.85 | $78.64 | $79.04 | $79.04 | 428,300 |
| 2019-10-21 | $79.21 | $79.95 | $77.91 | $78.46 | $78.46 | 230,412 |
| 2019-10-18 | $78.70 | $79.74 | $77.51 | $78.48 | $78.48 | 329,087 |
| 2019-10-17 | $78.20 | $79.84 | $77.79 | $79.26 | $79.26 | 318,019 |
| 2019-10-16 | $79.08 | $79.27 | $76.81 | $77.77 | $77.77 | 257,746 |
| 2019-10-15 | $78.54 | $79.89 | $77.76 | $79.22 | $79.22 | 431,694 |
| 2019-10-14 | $77.25 | $78.98 | $77.02 | $77.25 | $77.25 | 218,200 |
| 2019-10-11 | $77.00 | $78.31 | $76.54 | $77.46 | $77.46 | 381,983 |
| 2019-10-10 | $75.45 | $76.25 | $75.15 | $75.90 | $75.90 | 263,257 |
| 2019-10-09 | $75.91 | $76.70 | $75.36 | $75.47 | $75.47 | 345,140 |
| 2019-10-08 | $76.68 | $76.95 | $75.13 | $75.27 | $75.27 | 319,151 |
| 2019-10-07 | $75.96 | $78.71 | $75.96 | $77.39 | $77.39 | 557,295 |
| 2019-10-04 | $75.58 | $77.00 | $75.43 | $76.44 | $76.44 | 354,475 |
| 2019-10-03 | $73.51 | $75.83 | $73.27 | $75.39 | $75.39 | 481,754 |
| 2019-10-02 | $73.23 | $74.87 | $72.32 | $73.84 | $73.84 | 540,984 |
| 2019-10-01 | $76.56 | $77.22 | $73.74 | $73.85 | $73.85 | 586,865 |
| 2019-09-30 | $77.09 | $79.25 | $76.60 | $76.69 | $76.69 | 572,646 |
| 2019-09-27 | $77.21 | $78.13 | $76.36 | $76.65 | $76.65 | 621,604 |
| 2019-09-26 | $77.32 | $78.28 | $75.80 | $76.69 | $76.69 | 689,729 |
| 2019-09-25 | $79.02 | $79.59 | $77.36 | $77.54 | $77.54 | 673,725 |
| 2019-09-24 | $81.30 | $81.88 | $78.66 | $79.21 | $79.21 | 714,830 |
| 2019-09-23 | $81.80 | $82.48 | $79.19 | $81.09 | $81.09 | 516,404 |
| 2019-09-20 | $82.32 | $83.77 | $80.95 | $81.79 | $81.79 | 8,648,466 |
| 2019-09-19 | $82.19 | $83.86 | $81.29 | $82.41 | $82.41 | 563,951 |
| 2019-09-18 | $81.14 | $82.27 | $80.41 | $82.04 | $82.04 | 567,278 |
| 2019-09-17 | $79.50 | $82.03 | $79.50 | $80.99 | $80.99 | 491,791 |
| 2019-09-16 | $79.65 | $81.42 | $78.73 | $79.52 | $79.52 | 864,172 |
| 2019-09-13 | $79.34 | $80.97 | $78.01 | $79.74 | $79.74 | 497,598 |
| 2019-09-12 | $79.99 | $81.41 | $78.29 | $79.01 | $79.01 | 865,015 |
| 2019-09-11 | $81.01 | $81.67 | $78.96 | $79.88 | $79.88 | 1,074,114 |
| 2019-09-10 | $82.59 | $83.08 | $77.35 | $80.57 | $80.57 | 1,022,914 |
| 2019-09-09 | $90.31 | $90.36 | $80.61 | $82.18 | $82.18 | 1,432,425 |
| 2019-09-06 | $94.55 | $95.42 | $92.84 | $93.03 | $93.03 | 345,955 |
| 2019-09-05 | $91.91 | $94.76 | $89.76 | $94.23 | $94.23 | 754,383 |
| 2019-09-04 | $90.97 | $91.68 | $90.05 | $90.85 | $90.85 | 489,035 |
| 2019-09-03 | $92.54 | $93.29 | $89.71 | $90.46 | $90.46 | 445,815 |
| 2019-08-30 | $93.37 | $94.99 | $91.80 | $92.81 | $92.81 | 393,223 |
| 2019-08-29 | $93.20 | $93.69 | $91.68 | $93.01 | $93.01 | 344,609 |
| 2019-08-28 | $91.33 | $93.60 | $90.42 | $92.29 | $92.29 | 502,193 |
| 2019-08-27 | $93.68 | $94.11 | $91.18 | $91.40 | $91.40 | 447,444 |
| 2019-08-26 | $91.83 | $93.06 | $90.50 | $92.93 | $92.93 | 369,757 |
| 2019-08-23 | $92.86 | $94.29 | $90.54 | $90.86 | $90.86 | 437,193 |
| 2019-08-22 | $93.40 | $93.60 | $90.43 | $92.66 | $92.66 | 468,840 |
| 2019-08-21 | $93.20 | $93.57 | $91.94 | $93.38 | $93.38 | 357,265 |
| 2019-08-20 | $93.48 | $93.84 | $91.76 | $92.15 | $92.15 | 461,709 |
| 2019-08-19 | $93.58 | $94.33 | $92.16 | $93.60 | $93.60 | 389,686 |
| 2019-08-16 | $89.10 | $92.90 | $89.10 | $92.64 | $92.64 | 1,332,011 |
| 2019-08-15 | $89.20 | $90.65 | $88.04 | $88.40 | $88.40 | 356,337 |
| 2019-08-14 | $89.27 | $90.69 | $88.40 | $88.81 | $88.81 | 351,178 |
| 2019-08-13 | $89.57 | $92.21 | $88.76 | $90.90 | $90.90 | 365,124 |
| 2019-08-12 | $91.42 | $92.03 | $89.71 | $90.08 | $90.08 | 491,356 |
| 2019-08-09 | $93.31 | $93.75 | $91.30 | $91.84 | $91.84 | 466,958 |
| 2019-08-08 | $90.29 | $94.00 | $90.29 | $93.71 | $93.71 | 439,454 |
| 2019-08-07 | $90.14 | $91.70 | $88.85 | $89.94 | $89.94 | 468,136 |
| 2019-08-06 | $88.21 | $92.01 | $88.19 | $91.36 | $91.36 | 898,378 |
| 2019-08-05 | $88.81 | $89.97 | $85.67 | $86.85 | $86.85 | 947,080 |
| 2019-08-02 | $95.01 | $96.01 | $89.76 | $90.61 | $90.61 | 1,491,730 |
| 2019-08-01 | $95.34 | $99.25 | $94.49 | $95.51 | $95.51 | 1,032,129 |
| 2019-07-31 | $94.90 | $96.25 | $93.11 | $94.39 | $94.39 | 753,798 |
| 2019-07-30 | $94.24 | $95.09 | $93.07 | $94.66 | $94.66 | 675,716 |
| 2019-07-29 | $93.78 | $95.24 | $93.00 | $94.46 | $94.46 | 810,127 |
| 2019-07-26 | $92.00 | $93.35 | $91.18 | $92.51 | $92.51 | 898,214 |
| 2019-07-25 | $89.56 | $92.73 | $88.89 | $90.90 | $90.90 | 1,032,546 |
| 2019-07-24 | $87.63 | $89.63 | $86.41 | $89.56 | $89.56 | 261,157 |
| 2019-07-23 | $88.59 | $88.82 | $87.19 | $87.88 | $87.88 | 399,149 |
| 2019-07-22 | $88.94 | $89.71 | $87.77 | $88.28 | $88.28 | 592,772 |
| 2019-07-19 | $87.76 | $88.50 | $86.77 | $86.80 | $86.80 | 325,212 |
| 2019-07-18 | $87.00 | $88.01 | $86.99 | $87.79 | $87.79 | 671,440 |
| 2019-07-17 | $87.64 | $89.22 | $86.89 | $87.20 | $87.20 | 2,081,309 |
| 2019-07-16 | $84.70 | $88.94 | $83.52 | $88.44 | $88.44 | 794,273 |
| 2019-07-15 | $85.44 | $86.83 | $84.50 | $85.95 | $85.95 | 722,130 |
| 2019-07-12 | $85.18 | $86.00 | $84.19 | $85.00 | $85.00 | 188,264 |
| 2019-07-11 | $85.93 | $85.93 | $83.82 | $85.00 | $85.00 | 191,966 |
| 2019-07-10 | $85.86 | $86.88 | $84.91 | $85.56 | $85.56 | 271,403 |
| 2019-07-09 | $84.41 | $86.51 | $84.41 | $85.56 | $85.56 | 315,752 |
| 2019-07-08 | $84.22 | $85.08 | $83.66 | $84.74 | $84.74 | 390,019 |
| 2019-07-05 | $85.98 | $86.22 | $83.57 | $84.46 | $84.46 | 327,749 |
| 2019-07-03 | $86.33 | $86.76 | $85.65 | $86.70 | $86.70 | 227,708 |
| 2019-07-02 | $86.16 | $86.40 | $84.59 | $85.63 | $85.63 | 345,587 |
| 2019-07-01 | $87.14 | $87.42 | $85.60 | $86.05 | $86.05 | 445,934 |
| 2019-06-28 | $84.20 | $86.16 | $83.60 | $85.95 | $85.95 | 1,790,760 |
| 2019-06-27 | $81.88 | $83.91 | $81.64 | $83.82 | $83.82 | 468,360 |
| 2019-06-26 | $81.00 | $82.15 | $80.25 | $81.52 | $81.52 | 474,301 |
| 2019-06-25 | $83.35 | $83.35 | $80.18 | $80.47 | $80.47 | 491,859 |
| 2019-06-24 | $83.12 | $83.53 | $81.82 | $81.91 | $81.91 | 865,044 |
| 2019-06-21 | $83.28 | $83.69 | $81.97 | $83.04 | $83.04 | 1,002,670 |
| 2019-06-20 | $82.18 | $83.63 | $80.88 | $83.14 | $83.14 | 793,361 |
| 2019-06-19 | $79.08 | $81.31 | $79.05 | $81.10 | $81.10 | 816,331 |
| 2019-06-18 | $78.21 | $79.88 | $77.87 | $79.05 | $79.05 | 518,146 |
| 2019-06-17 | $74.29 | $78.20 | $74.29 | $77.50 | $77.50 | 706,229 |
| 2019-06-14 | $75.00 | $75.21 | $73.57 | $74.22 | $74.22 | 453,941 |
| 2019-06-13 | $76.45 | $77.05 | $74.57 | $74.98 | $74.98 | 238,211 |
| 2019-06-12 | $75.02 | $76.29 | $74.73 | $76.08 | $76.08 | 343,604 |
| 2019-06-11 | $76.20 | $76.66 | $73.68 | $74.60 | $74.60 | 398,432 |
| 2019-06-10 | $76.63 | $76.92 | $75.16 | $75.89 | $75.89 | 291,550 |
| 2019-06-07 | $75.41 | $76.31 | $74.95 | $75.32 | $75.32 | 306,410 |
| 2019-06-06 | $75.97 | $76.83 | $74.52 | $74.99 | $74.99 | 352,109 |
| 2019-06-05 | $74.39 | $77.91 | $74.23 | $75.73 | $75.73 | 1,031,428 |
| 2019-06-04 | $70.26 | $74.01 | $69.35 | $73.40 | $73.40 | 1,026,706 |
| 2019-06-03 | $69.45 | $70.65 | $68.50 | $69.49 | $69.49 | 426,064 |
| 2019-05-31 | $71.09 | $71.63 | $69.22 | $69.47 | $69.47 | 491,903 |
| 2019-05-30 | $71.54 | $72.45 | $70.65 | $71.78 | $71.78 | 520,375 |
| 2019-05-29 | $68.85 | $71.58 | $68.45 | $71.04 | $71.04 | 464,849 |
| 2019-05-28 | $68.81 | $70.96 | $68.39 | $70.26 | $70.26 | 598,356 |
| 2019-05-24 | $67.54 | $70.42 | $67.54 | $68.86 | $68.86 | 462,532 |
| 2019-05-23 | $68.08 | $68.08 | $66.21 | $67.03 | $67.03 | 281,498 |
| 2019-05-22 | $68.61 | $69.42 | $67.88 | $68.52 | $68.52 | 144,970 |
| 2019-05-21 | $67.72 | $69.43 | $67.10 | $68.94 | $68.94 | 334,091 |
| 2019-05-20 | $66.61 | $68.46 | $65.63 | $67.26 | $67.26 | 224,865 |
| 2019-05-17 | $69.58 | $69.89 | $66.89 | $67.25 | $67.25 | 623,073 |
| 2019-05-16 | $67.97 | $70.22 | $67.95 | $69.95 | $69.95 | 378,396 |
| 2019-05-15 | $66.61 | $68.35 | $66.61 | $67.71 | $67.71 | 295,484 |
| 2019-05-14 | $67.69 | $68.23 | $66.51 | $67.41 | $67.41 | 404,597 |
| 2019-05-13 | $67.60 | $68.80 | $67.11 | $67.27 | $67.27 | 466,433 |
| 2019-05-10 | $69.85 | $71.21 | $67.03 | $69.28 | $69.28 | 377,153 |
| 2019-05-09 | $66.94 | $71.07 | $66.73 | $69.86 | $69.86 | 695,025 |
| 2019-05-08 | $67.95 | $69.28 | $66.75 | $67.57 | $67.57 | 348,293 |
| 2019-05-07 | $68.65 | $69.55 | $67.25 | $67.69 | $67.69 | 558,756 |
| 2019-05-06 | $66.40 | $69.23 | $65.20 | $69.14 | $69.14 | 380,968 |
| 2019-05-03 | $66.23 | $67.94 | $65.35 | $67.60 | $67.60 | 470,495 |
| 2019-05-02 | $65.55 | $67.00 | $64.48 | $65.75 | $65.75 | 335,658 |
| 2019-05-01 | $63.05 | $66.93 | $63.02 | $65.82 | $65.82 | 2,856,531 |
| 2019-04-30 | $67.85 | $70.92 | $66.48 | $67.38 | $67.38 | 599,155 |
| 2019-04-29 | $69.18 | $69.78 | $67.89 | $68.89 | $68.89 | 647,813 |
| 2019-04-26 | $60.27 | $69.34 | $58.25 | $68.89 | $68.89 | 1,647,335 |
| 2019-04-25 | $56.10 | $57.24 | $55.44 | $57.24 | $57.24 | 209,286 |
| 2019-04-24 | $57.39 | $57.61 | $56.11 | $56.19 | $56.19 | 101,043 |
| 2019-04-23 | $54.67 | $57.91 | $54.67 | $57.25 | $57.25 | 218,471 |
| 2019-04-22 | $54.54 | $55.74 | $54.54 | $54.74 | $54.74 | 253,557 |
| 2019-04-18 | $54.14 | $54.91 | $52.87 | $54.76 | $54.76 | 215,626 |
| 2019-04-17 | $55.59 | $55.59 | $53.39 | $54.20 | $54.20 | 287,510 |
| 2019-04-16 | $55.99 | $56.48 | $55.11 | $55.32 | $55.32 | 151,916 |
| 2019-04-15 | $56.10 | $56.74 | $55.11 | $55.59 | $55.59 | 184,827 |
| 2019-04-12 | $57.66 | $58.15 | $55.62 | $56.04 | $56.04 | 186,601 |
| 2019-04-11 | $58.31 | $58.31 | $57.02 | $57.17 | $57.17 | 184,923 |
| 2019-04-10 | $56.55 | $58.67 | $56.50 | $58.24 | $58.24 | 216,928 |
| 2019-04-09 | $56.04 | $57.88 | $55.89 | $56.69 | $56.69 | 226,446 |
| 2019-04-08 | $56.87 | $56.87 | $54.82 | $56.17 | $56.17 | 285,538 |
| 2019-04-05 | $57.14 | $57.85 | $56.67 | $56.90 | $56.90 | 317,494 |
| 2019-04-04 | $59.41 | $59.46 | $56.79 | $56.96 | $56.96 | 301,131 |
| 2019-04-03 | $59.83 | $60.70 | $59.12 | $59.40 | $59.40 | 223,080 |
| 2019-04-02 | $59.36 | $59.63 | $58.57 | $59.32 | $59.32 | 121,025 |
| 2019-04-01 | $59.85 | $60.08 | $58.88 | $59.25 | $59.25 | 170,197 |
| 2019-03-29 | $59.25 | $59.33 | $58.46 | $59.08 | $59.08 | 211,572 |
| 2019-03-28 | $57.43 | $58.80 | $57.05 | $58.70 | $58.70 | 223,202 |
| 2019-03-27 | $59.40 | $59.40 | $56.49 | $57.42 | $57.42 | 495,727 |
| 2019-03-26 | $59.43 | $60.07 | $58.66 | $59.21 | $59.21 | 127,408 |
| 2019-03-25 | $59.02 | $59.54 | $57.87 | $59.00 | $59.00 | 201,849 |
| 2019-03-22 | $61.12 | $61.51 | $58.91 | $58.91 | $58.91 | 358,663 |
| 2019-03-21 | $59.20 | $61.88 | $59.20 | $61.76 | $61.76 | 563,907 |
| 2019-03-20 | $59.46 | $60.26 | $58.92 | $59.48 | $59.48 | 508,363 |
| 2019-03-19 | $59.50 | $60.00 | $58.67 | $59.37 | $59.37 | 191,962 |
| 2019-03-18 | $60.12 | $61.06 | $58.87 | $59.41 | $59.41 | 218,285 |
| 2019-03-15 | $59.43 | $60.48 | $59.40 | $60.13 | $60.13 | 398,525 |
| 2019-03-14 | $59.56 | $59.92 | $58.86 | $59.17 | $59.17 | 170,102 |
| 2019-03-13 | $59.44 | $59.90 | $58.71 | $59.71 | $59.71 | 215,058 |
| 2019-03-12 | $58.52 | $59.84 | $58.06 | $59.14 | $59.14 | 165,620 |
| 2019-03-11 | $57.23 | $58.76 | $56.98 | $58.66 | $58.66 | 212,379 |
| 2019-03-08 | $56.34 | $57.54 | $56.15 | $56.73 | $56.73 | 205,831 |
| 2019-03-07 | $56.54 | $56.89 | $55.62 | $56.56 | $56.56 | 257,705 |
| 2019-03-06 | $58.13 | $58.16 | $56.56 | $56.64 | $56.64 | 263,648 |
| 2019-03-05 | $59.29 | $60.01 | $57.76 | $58.06 | $58.06 | 248,364 |
| 2019-03-04 | $62.99 | $63.41 | $59.02 | $59.14 | $59.14 | 301,782 |
| 2019-03-01 | $59.93 | $62.91 | $59.66 | $62.80 | $62.80 | 490,907 |
| 2019-02-28 | $59.56 | $60.08 | $58.68 | $59.52 | $59.52 | 210,588 |
| 2019-02-27 | $59.76 | $60.20 | $58.47 | $59.71 | $59.71 | 217,823 |
| 2019-02-26 | $60.02 | $60.78 | $59.54 | $59.59 | $59.59 | 291,348 |
| 2019-02-25 | $59.59 | $60.79 | $59.11 | $60.19 | $60.19 | 255,230 |
| 2019-02-22 | $57.86 | $59.29 | $57.63 | $58.88 | $58.88 | 248,186 |
| 2019-02-21 | $57.51 | $60.13 | $55.56 | $58.05 | $58.05 | 513,574 |
| 2019-02-20 | $59.81 | $60.37 | $58.31 | $59.00 | $59.00 | 328,993 |
| 2019-02-19 | $60.19 | $60.73 | $59.39 | $59.51 | $59.51 | 338,210 |
| 2019-02-15 | $59.00 | $61.10 | $58.54 | $60.19 | $60.19 | 428,174 |
| 2019-02-14 | $58.51 | $59.45 | $58.16 | $58.82 | $58.82 | 253,594 |
| 2019-02-13 | $60.32 | $60.86 | $57.89 | $58.46 | $58.46 | 219,934 |
| 2019-02-12 | $59.20 | $60.25 | $58.81 | $60.11 | $60.11 | 349,583 |
| 2019-02-11 | $57.77 | $59.05 | $57.30 | $59.02 | $59.02 | 229,383 |
| 2019-02-08 | $56.75 | $57.62 | $56.75 | $57.50 | $57.50 | 114,556 |
| 2019-02-07 | $57.62 | $58.41 | $56.24 | $57.02 | $57.02 | 254,075 |
| 2019-02-06 | $58.16 | $58.85 | $57.73 | $57.78 | $57.78 | 126,952 |
| 2019-02-05 | $58.42 | $59.20 | $58.02 | $58.15 | $58.15 | 228,783 |
| 2019-02-04 | $57.66 | $58.46 | $57.15 | $58.22 | $58.22 | 184,363 |
| 2019-02-01 | $57.05 | $57.84 | $56.70 | $57.66 | $57.66 | 237,444 |
| 2019-01-31 | $55.75 | $57.12 | $55.75 | $57.01 | $57.01 | 219,186 |
| 2019-01-30 | $55.04 | $56.02 | $54.62 | $55.75 | $55.75 | 282,724 |
| 2019-01-29 | $55.02 | $55.05 | $54.16 | $54.62 | $54.62 | 208,873 |
| 2019-01-28 | $57.63 | $57.96 | $54.78 | $54.97 | $54.97 | 337,416 |
| 2019-01-25 | $55.99 | $58.00 | $55.55 | $57.95 | $57.95 | 498,485 |
| 2019-01-24 | $54.63 | $56.06 | $54.63 | $55.81 | $55.81 | 312,582 |
| 2019-01-23 | $55.01 | $56.26 | $53.99 | $54.59 | $54.59 | 274,238 |
| 2019-01-22 | $57.86 | $58.29 | $54.51 | $55.15 | $55.15 | 549,265 |
| 2019-01-18 | $56.91 | $58.43 | $56.79 | $58.33 | $58.33 | 298,721 |
| 2019-01-17 | $55.32 | $57.32 | $55.25 | $56.75 | $56.75 | 337,183 |
| 2019-01-16 | $55.67 | $56.00 | $54.68 | $55.60 | $55.60 | 213,084 |
| 2019-01-15 | $54.23 | $55.67 | $54.02 | $55.24 | $55.24 | 184,725 |
| 2019-01-14 | $54.75 | $54.95 | $53.85 | $54.11 | $54.11 | 306,669 |
| 2019-01-11 | $54.81 | $55.61 | $54.39 | $55.10 | $55.10 | 236,920 |
| 2019-01-10 | $54.56 | $55.42 | $53.46 | $55.20 | $55.20 | 298,932 |
| 2019-01-09 | $54.59 | $55.65 | $53.88 | $54.76 | $54.76 | 514,216 |
| 2019-01-08 | $53.89 | $55.09 | $53.08 | $54.83 | $54.83 | 470,473 |
| 2019-01-07 | $51.16 | $53.74 | $50.70 | $53.63 | $53.63 | 629,386 |
| 2019-01-04 | $50.17 | $51.00 | $49.71 | $50.86 | $50.86 | 289,073 |
| 2019-01-03 | $51.73 | $51.80 | $49.07 | $49.45 | $49.45 | 380,304 |
| 2019-01-02 | $52.33 | $52.61 | $51.14 | $51.69 | $51.69 | 439,984 |
| 2018-12-31 | $51.76 | $52.87 | $51.41 | $52.74 | $52.74 | 406,418 |
| 2018-12-28 | $50.85 | $52.14 | $50.26 | $51.33 | $51.33 | 249,424 |
| 2018-12-27 | $50.67 | $51.31 | $49.25 | $50.52 | $50.52 | 496,102 |
| 2018-12-26 | $48.29 | $51.66 | $48.29 | $51.58 | $51.58 | 373,963 |
| 2018-12-24 | $48.59 | $49.51 | $48.26 | $48.26 | $48.26 | 157,905 |
| 2018-12-21 | $50.77 | $50.81 | $48.46 | $48.97 | $48.97 | 1,595,773 |
| 2018-12-20 | $52.49 | $52.63 | $50.25 | $50.80 | $50.80 | 533,173 |
| 2018-12-19 | $54.16 | $54.55 | $51.83 | $52.35 | $52.35 | 499,666 |
| 2018-12-18 | $54.77 | $55.36 | $53.73 | $54.01 | $54.01 | 624,538 |
| 2018-12-17 | $57.21 | $57.21 | $53.58 | $54.21 | $54.21 | 1,410,737 |
| 2018-12-14 | $58.75 | $59.85 | $57.17 | $57.30 | $57.30 | 467,139 |
| 2018-12-13 | $60.50 | $61.73 | $58.83 | $59.08 | $59.08 | 364,322 |
| 2018-12-12 | $62.05 | $63.26 | $60.11 | $60.65 | $60.65 | 830,339 |
| 2018-12-11 | $62.39 | $63.00 | $61.34 | $61.86 | $61.86 | 317,938 |
| 2018-12-10 | $61.12 | $62.35 | $60.48 | $61.92 | $61.92 | 406,336 |
| 2018-12-07 | $61.72 | $62.35 | $60.87 | $61.26 | $61.26 | 328,517 |
| 2018-12-06 | $62.30 | $62.85 | $60.89 | $61.73 | $61.73 | 485,423 |
| 2018-12-04 | $63.74 | $65.08 | $62.63 | $62.88 | $62.88 | 605,924 |
| 2018-12-03 | $65.88 | $65.99 | $63.90 | $64.33 | $64.33 | 1,042,774 |
| 2018-11-30 | $65.69 | $66.28 | $64.18 | $64.67 | $64.67 | 367,768 |
| 2018-11-29 | $64.56 | $66.42 | $64.52 | $65.90 | $65.90 | 257,142 |
| 2018-11-28 | $64.55 | $65.20 | $63.80 | $64.90 | $64.90 | 377,178 |
| 2018-11-27 | $63.74 | $65.02 | $63.34 | $64.14 | $64.14 | 225,109 |
| 2018-11-26 | $64.71 | $64.71 | $63.17 | $64.23 | $64.23 | 289,523 |
| 2018-11-23 | $62.92 | $64.69 | $62.92 | $63.94 | $63.94 | 70,305 |
| 2018-11-21 | $61.53 | $63.77 | $61.53 | $63.41 | $63.41 | 187,545 |
| 2018-11-20 | $61.40 | $62.81 | $61.05 | $61.50 | $61.50 | 373,205 |
| 2018-11-19 | $65.50 | $66.00 | $62.09 | $62.18 | $62.18 | 371,609 |
| 2018-11-16 | $63.89 | $66.59 | $63.74 | $65.45 | $65.45 | 557,357 |
| 2018-11-15 | $63.26 | $64.66 | $62.11 | $64.05 | $64.05 | 920,215 |
| 2018-11-14 | $65.82 | $67.15 | $63.71 | $63.78 | $63.78 | 418,717 |
| 2018-11-13 | $65.22 | $66.66 | $65.14 | $65.39 | $65.39 | 306,069 |
| 2018-11-12 | $66.15 | $68.43 | $65.18 | $65.29 | $65.29 | 381,083 |
| 2018-11-09 | $68.95 | $69.23 | $67.67 | $67.74 | $67.74 | 428,578 |
| 2018-11-08 | $67.99 | $69.18 | $67.57 | $68.88 | $68.88 | 726,182 |
| 2018-11-07 | $68.72 | $70.50 | $67.12 | $67.98 | $67.98 | 1,048,855 |
| 2018-11-06 | $67.30 | $68.51 | $66.58 | $67.91 | $67.91 | 801,698 |
| 2018-11-05 | $64.65 | $67.72 | $64.50 | $67.29 | $67.29 | 1,145,903 |
| 2018-11-02 | $64.71 | $68.12 | $64.35 | $66.22 | $66.22 | 2,256,811 |
| 2018-11-01 | $55.89 | $63.98 | $55.89 | $63.55 | $63.55 | 1,384,600 |
| 2018-10-31 | $55.14 | $55.85 | $54.22 | $54.22 | $54.22 | 592,184 |
| 2018-10-30 | $54.67 | $55.70 | $53.82 | $54.58 | $54.58 | 257,291 |
| 2018-10-29 | $55.16 | $56.17 | $54.14 | $54.88 | $54.88 | 408,010 |
| 2018-10-26 | $52.63 | $54.97 | $52.62 | $54.62 | $54.62 | 234,859 |
| 2018-10-25 | $52.99 | $54.91 | $52.56 | $53.34 | $53.34 | 559,544 |
| 2018-10-24 | $56.32 | $57.00 | $52.60 | $52.66 | $52.66 | 620,887 |
| 2018-10-23 | $55.33 | $57.45 | $55.33 | $56.14 | $56.14 | 353,497 |
| 2018-10-22 | $54.87 | $56.24 | $54.87 | $56.08 | $56.08 | 309,206 |
| 2018-10-19 | $56.54 | $57.77 | $54.53 | $55.15 | $55.15 | 304,440 |
| 2018-10-18 | $57.40 | $58.33 | $55.59 | $56.51 | $56.51 | 382,088 |
| 2018-10-17 | $56.72 | $57.62 | $55.60 | $57.48 | $57.48 | 365,984 |
| 2018-10-16 | $54.35 | $56.80 | $53.99 | $56.59 | $56.59 | 317,085 |
| 2018-10-15 | $53.95 | $54.31 | $53.13 | $53.84 | $53.84 | 285,063 |
| 2018-10-12 | $54.05 | $54.72 | $53.28 | $54.01 | $54.01 | 243,813 |
| 2018-10-11 | $53.30 | $54.49 | $52.75 | $53.16 | $53.16 | 308,513 |
| 2018-10-10 | $54.03 | $55.22 | $53.46 | $53.57 | $53.57 | 329,425 |
| 2018-10-09 | $54.47 | $54.97 | $53.88 | $54.03 | $54.03 | 490,066 |
| 2018-10-08 | $54.34 | $54.80 | $53.35 | $54.69 | $54.69 | 468,319 |
| 2018-10-05 | $53.61 | $54.72 | $53.14 | $54.48 | $54.48 | 296,395 |
| 2018-10-04 | $55.71 | $55.71 | $53.24 | $53.42 | $53.42 | 662,834 |
| 2018-10-03 | $56.21 | $56.57 | $55.69 | $55.95 | $55.95 | 196,414 |
| 2018-10-02 | $55.44 | $56.37 | $55.00 | $55.69 | $55.69 | 472,283 |
| 2018-10-01 | $55.70 | $56.50 | $55.12 | $55.53 | $55.53 | 641,214 |
| 2018-09-28 | $54.20 | $55.70 | $53.72 | $55.46 | $55.46 | 683,899 |
| 2018-09-27 | $53.62 | $54.48 | $52.82 | $54.20 | $54.20 | 354,374 |
| 2018-09-26 | $54.42 | $54.42 | $53.56 | $53.65 | $53.65 | 468,417 |
| 2018-09-25 | $54.99 | $55.26 | $54.10 | $54.38 | $54.38 | 440,685 |
| 2018-09-24 | $55.31 | $55.55 | $54.44 | $55.07 | $55.07 | 402,807 |
| 2018-09-21 | $56.94 | $57.53 | $55.13 | $55.24 | $55.24 | 866,138 |
| 2018-09-20 | $58.04 | $58.17 | $56.80 | $56.83 | $56.83 | 325,689 |
| 2018-09-19 | $57.53 | $57.90 | $56.99 | $57.68 | $57.68 | 326,552 |
| 2018-09-18 | $57.45 | $58.12 | $57.14 | $57.42 | $57.42 | 547,354 |
| 2018-09-17 | $58.80 | $58.80 | $57.14 | $57.29 | $57.29 | 420,184 |
| 2018-09-14 | $57.69 | $58.99 | $57.58 | $58.97 | $58.97 | 592,914 |
| 2018-09-13 | $57.12 | $57.73 | $56.76 | $57.46 | $57.46 | 322,707 |
| 2018-09-12 | $57.07 | $57.93 | $56.34 | $57.00 | $57.00 | 615,680 |
| 2018-09-11 | $57.81 | $58.40 | $57.27 | $57.32 | $57.32 | 227,242 |
| 2018-09-10 | $57.66 | $58.20 | $57.16 | $57.90 | $57.90 | 443,177 |
| 2018-09-07 | $57.58 | $58.50 | $57.33 | $57.55 | $57.55 | 216,771 |
| 2018-09-06 | $57.32 | $58.12 | $56.72 | $57.72 | $57.72 | 399,046 |
| 2018-09-05 | $55.41 | $57.31 | $55.19 | $57.02 | $57.02 | 500,967 |
| 2018-09-04 | $54.69 | $55.39 | $54.01 | $55.36 | $55.36 | 289,040 |
| 2018-08-31 | $54.31 | $55.31 | $54.06 | $54.88 | $54.88 | 211,435 |
| 2018-08-30 | $54.15 | $54.82 | $53.94 | $54.41 | $54.41 | 260,503 |
| 2018-08-29 | $53.47 | $54.74 | $53.47 | $54.34 | $54.34 | 442,636 |
| 2018-08-28 | $53.12 | $53.59 | $52.48 | $53.31 | $53.31 | 267,354 |
| 2018-08-27 | $53.12 | $54.07 | $52.80 | $53.03 | $53.03 | 668,432 |
| 2018-08-24 | $52.45 | $53.46 | $52.41 | $52.95 | $52.95 | 464,149 |
| 2018-08-23 | $51.60 | $52.38 | $51.26 | $52.20 | $52.20 | 242,298 |
| 2018-08-22 | $51.21 | $51.79 | $50.82 | $51.61 | $51.61 | 159,561 |
| 2018-08-21 | $49.86 | $51.32 | $49.84 | $51.25 | $51.25 | 369,575 |
| 2018-08-20 | $49.63 | $49.73 | $48.53 | $49.63 | $49.63 | 174,821 |
| 2018-08-17 | $48.78 | $49.53 | $48.69 | $49.52 | $49.52 | 249,956 |
| 2018-08-16 | $49.33 | $49.36 | $48.87 | $48.90 | $48.90 | 211,870 |
| 2018-08-15 | $49.29 | $49.58 | $48.76 | $49.08 | $49.08 | 297,584 |
| 2018-08-14 | $49.28 | $49.95 | $48.93 | $49.50 | $49.50 | 189,998 |
| 2018-08-13 | $49.43 | $49.81 | $48.90 | $49.31 | $49.31 | 201,353 |
| 2018-08-10 | $49.18 | $49.63 | $48.76 | $49.27 | $49.27 | 196,487 |
| 2018-08-09 | $49.03 | $50.00 | $49.00 | $49.50 | $49.50 | 438,252 |
| 2018-08-08 | $48.96 | $49.06 | $48.54 | $48.76 | $48.76 | 130,110 |
| 2018-08-07 | $49.18 | $49.72 | $48.45 | $49.01 | $49.01 | 330,563 |
| 2018-08-06 | $47.59 | $49.26 | $47.59 | $48.93 | $48.93 | 471,154 |
| 2018-08-03 | $47.65 | $48.23 | $47.23 | $47.57 | $47.57 | 282,764 |
| 2018-08-02 | $46.00 | $47.76 | $45.00 | $47.28 | $47.28 | 664,401 |
| 2018-08-01 | $48.34 | $48.51 | $47.64 | $48.05 | $48.05 | 261,817 |
| 2018-07-31 | $46.92 | $48.76 | $46.68 | $48.33 | $48.33 | 345,955 |
| 2018-07-30 | $47.63 | $48.00 | $46.47 | $46.80 | $46.80 | 434,113 |
| 2018-07-27 | $49.01 | $49.01 | $47.46 | $47.56 | $47.56 | 238,552 |
| 2018-07-26 | $48.76 | $49.42 | $48.26 | $48.82 | $48.82 | 212,287 |
| 2018-07-25 | $48.41 | $49.10 | $48.23 | $49.05 | $49.05 | 225,769 |
| 2018-07-24 | $49.28 | $49.43 | $48.00 | $48.27 | $48.27 | 273,913 |
| 2018-07-23 | $48.79 | $49.28 | $48.60 | $48.98 | $48.98 | 153,261 |
| 2018-07-20 | $49.06 | $49.33 | $48.34 | $48.79 | $48.79 | 196,398 |
| 2018-07-19 | $47.77 | $49.33 | $47.51 | $48.79 | $48.79 | 396,044 |
| 2018-07-18 | $48.00 | $48.04 | $47.59 | $47.92 | $47.92 | 182,007 |
| 2018-07-17 | $47.71 | $48.27 | $47.71 | $47.97 | $47.97 | 223,900 |
| 2018-07-16 | $47.92 | $47.92 | $47.35 | $47.77 | $47.77 | 132,978 |
| 2018-07-13 | $47.82 | $48.32 | $47.77 | $47.86 | $47.86 | 111,329 |
| 2018-07-12 | $48.23 | $48.71 | $47.87 | $48.00 | $48.00 | 217,707 |
| 2018-07-11 | $47.69 | $48.62 | $47.55 | $48.03 | $48.03 | 306,078 |
| 2018-07-10 | $48.42 | $48.47 | $47.86 | $47.91 | $47.91 | 380,010 |
| 2018-07-09 | $49.21 | $49.21 | $47.92 | $48.07 | $48.07 | 287,389 |
| 2018-07-06 | $48.70 | $49.23 | $48.30 | $48.95 | $48.95 | 346,974 |
| 2018-07-05 | $47.86 | $48.52 | $47.76 | $48.48 | $48.48 | 242,375 |
| 2018-07-03 | $47.26 | $48.16 | $46.97 | $47.78 | $47.78 | 115,507 |
| 2018-07-02 | $46.87 | $47.10 | $46.16 | $47.02 | $47.02 | 212,449 |
| 2018-06-29 | $47.08 | $47.87 | $46.50 | $47.04 | $47.04 | 468,508 |
| 2018-06-28 | $45.56 | $46.97 | $45.06 | $46.80 | $46.80 | 301,691 |
| 2018-06-27 | $46.99 | $47.10 | $45.34 | $45.43 | $45.43 | 444,271 |
| 2018-06-26 | $46.20 | $47.26 | $46.07 | $46.97 | $46.97 | 298,158 |
| 2018-06-25 | $46.14 | $46.59 | $45.56 | $46.06 | $46.06 | 408,365 |
| 2018-06-22 | $46.00 | $46.48 | $45.48 | $46.29 | $46.29 | 725,761 |
| 2018-06-21 | $46.11 | $46.11 | $45.39 | $45.60 | $45.60 | 254,670 |
| 2018-06-20 | $45.41 | $46.03 | $45.10 | $45.98 | $45.98 | 178,534 |
| 2018-06-19 | $45.18 | $45.46 | $45.04 | $45.38 | $45.38 | 197,971 |
| 2018-06-18 | $45.03 | $45.42 | $44.56 | $45.40 | $45.40 | 179,734 |
| 2018-06-15 | $44.48 | $45.59 | $43.02 | $45.22 | $45.22 | 712,642 |
| 2018-06-14 | $44.69 | $44.78 | $44.48 | $44.78 | $44.78 | 247,433 |
| 2018-06-13 | $44.84 | $44.84 | $44.20 | $44.47 | $44.47 | 289,236 |
| 2018-06-12 | $44.44 | $44.75 | $44.10 | $44.68 | $44.68 | 165,994 |
| 2018-06-11 | $44.20 | $45.21 | $44.20 | $44.39 | $44.39 | 316,296 |
| 2018-06-08 | $44.07 | $44.73 | $44.07 | $44.24 | $44.24 | 206,678 |
| 2018-06-07 | $44.33 | $44.33 | $43.69 | $44.08 | $44.08 | 473,492 |
| 2018-06-06 | $43.92 | $44.61 | $43.75 | $44.14 | $44.14 | 289,760 |
| 2018-06-05 | $43.92 | $44.08 | $43.33 | $43.91 | $43.91 | 309,078 |
| 2018-06-04 | $43.69 | $44.22 | $43.17 | $43.91 | $43.91 | 1,844,134 |
| 2018-06-01 | $43.69 | $44.58 | $43.48 | $43.60 | $43.60 | 325,966 |
| 2018-05-31 | $43.29 | $43.95 | $43.10 | $43.68 | $43.68 | 226,329 |
| 2018-05-30 | $43.55 | $43.85 | $43.25 | $43.39 | $43.39 | 219,046 |
| 2018-05-29 | $43.22 | $43.50 | $42.80 | $43.27 | $43.27 | 214,004 |
| 2018-05-25 | $42.96 | $43.56 | $42.72 | $43.46 | $43.46 | 263,809 |
| 2018-05-24 | $42.86 | $43.46 | $42.76 | $43.03 | $43.03 | 184,743 |
| 2018-05-23 | $41.88 | $42.82 | $41.88 | $42.80 | $42.80 | 166,377 |
| 2018-05-22 | $42.59 | $42.59 | $42.13 | $42.21 | $42.21 | 183,245 |
| 2018-05-21 | $42.63 | $42.88 | $42.29 | $42.60 | $42.60 | 234,524 |
| 2018-05-18 | $42.10 | $42.66 | $41.58 | $42.58 | $42.58 | 247,922 |
| 2018-05-17 | $42.14 | $42.22 | $41.36 | $42.06 | $42.06 | 138,832 |
| 2018-05-16 | $41.92 | $42.28 | $41.62 | $42.07 | $42.07 | 231,216 |
| 2018-05-15 | $42.01 | $42.15 | $41.66 | $41.79 | $41.79 | 179,026 |
| 2018-05-14 | $42.47 | $42.47 | $41.85 | $42.12 | $42.12 | 242,884 |
| 2018-05-11 | $40.61 | $42.86 | $40.61 | $42.25 | $42.25 | 522,238 |
| 2018-05-10 | $40.25 | $40.97 | $39.51 | $40.90 | $40.90 | 259,836 |
| 2018-05-09 | $40.72 | $40.82 | $40.11 | $40.30 | $40.30 | 521,402 |
| 2018-05-08 | $38.29 | $41.28 | $38.08 | $40.52 | $40.52 | 1,444,109 |
| 2018-05-07 | $37.28 | $38.43 | $37.19 | $38.35 | $38.35 | 323,972 |
| 2018-05-04 | $36.62 | $37.38 | $36.43 | $37.13 | $37.13 | 105,030 |
| 2018-05-03 | $37.02 | $37.32 | $36.44 | $36.76 | $36.76 | 237,774 |
| 2018-05-02 | $37.06 | $37.78 | $36.78 | $37.08 | $37.08 | 238,810 |
| 2018-05-01 | $36.94 | $37.15 | $36.59 | $37.12 | $37.12 | 149,786 |
| 2018-04-30 | $37.49 | $37.60 | $36.41 | $37.00 | $37.00 | 252,067 |
| 2018-04-27 | $37.97 | $37.97 | $37.27 | $37.30 | $37.30 | 165,548 |
| 2018-04-26 | $37.72 | $38.17 | $37.29 | $37.85 | $37.85 | 524,796 |
| 2018-04-25 | $37.64 | $38.29 | $37.42 | $37.63 | $37.63 | 177,239 |
| 2018-04-24 | $38.19 | $38.19 | $36.92 | $37.53 | $37.53 | 200,888 |
| 2018-04-23 | $37.64 | $38.45 | $37.51 | $37.90 | $37.90 | 213,696 |
| 2018-04-20 | $37.25 | $37.72 | $37.14 | $37.63 | $37.63 | 135,243 |
| 2018-04-19 | $38.33 | $38.71 | $37.31 | $37.44 | $37.44 | 137,207 |
| 2018-04-18 | $38.11 | $38.67 | $37.70 | $38.53 | $38.53 | 189,867 |
| 2018-04-17 | $37.37 | $38.11 | $36.98 | $37.90 | $37.90 | 160,544 |
| 2018-04-16 | $37.65 | $37.65 | $37.07 | $37.15 | $37.15 | 114,370 |
| 2018-04-13 | $37.97 | $38.14 | $36.10 | $37.35 | $37.35 | 124,581 |
| 2018-04-12 | $37.82 | $38.25 | $37.17 | $37.76 | $37.76 | 244,155 |
| 2018-04-11 | $37.61 | $37.82 | $37.07 | $37.49 | $37.49 | 325,821 |
| 2018-04-10 | $37.02 | $37.87 | $36.77 | $37.82 | $37.82 | 208,061 |
| 2018-04-09 | $36.75 | $37.22 | $36.20 | $36.54 | $36.54 | 241,286 |
| 2018-04-06 | $36.20 | $36.65 | $35.78 | $36.47 | $36.47 | 273,680 |
| 2018-04-05 | $36.27 | $36.61 | $35.72 | $36.47 | $36.47 | 176,718 |
| 2018-04-04 | $34.61 | $36.15 | $34.61 | $36.05 | $36.05 | 177,787 |
| 2018-04-03 | $35.44 | $35.49 | $34.69 | $35.26 | $35.26 | 242,453 |
| 2018-04-02 | $36.03 | $36.26 | $34.75 | $35.29 | $35.29 | 402,390 |
| 2018-03-29 | $35.60 | $36.68 | $34.91 | $36.18 | $36.18 | 325,588 |
| 2018-03-28 | $34.56 | $35.63 | $34.16 | $35.46 | $35.46 | 332,232 |
| 2018-03-27 | $35.53 | $35.79 | $34.29 | $34.57 | $34.57 | 178,618 |
| 2018-03-26 | $34.99 | $35.97 | $34.05 | $35.34 | $35.34 | 212,176 |
| 2018-03-23 | $35.36 | $35.58 | $34.41 | $34.42 | $34.42 | 224,232 |
| 2018-03-22 | $35.56 | $36.19 | $35.27 | $35.27 | $35.27 | 156,579 |
| 2018-03-21 | $35.60 | $36.34 | $35.34 | $36.01 | $36.01 | 159,135 |
| 2018-03-20 | $35.79 | $35.93 | $35.17 | $35.55 | $35.55 | 153,632 |
| 2018-03-19 | $36.69 | $36.71 | $35.19 | $35.77 | $35.77 | 197,449 |
| 2018-03-16 | $36.50 | $36.83 | $36.30 | $36.75 | $36.75 | 734,073 |
| 2018-03-15 | $36.43 | $36.62 | $36.10 | $36.50 | $36.50 | 253,681 |
| 2018-03-14 | $36.50 | $36.52 | $35.88 | $36.41 | $36.41 | 218,920 |
| 2018-03-13 | $37.09 | $37.19 | $35.76 | $36.03 | $36.03 | 281,530 |
| 2018-03-12 | $37.48 | $37.48 | $36.19 | $37.01 | $37.01 | 231,543 |
| 2018-03-09 | $36.53 | $37.45 | $36.13 | $37.27 | $37.27 | 193,263 |
| 2018-03-08 | $36.55 | $36.77 | $35.95 | $36.36 | $36.36 | 466,600 |
| 2018-03-07 | $35.51 | $36.45 | $35.31 | $36.41 | $36.41 | 413,932 |
| 2018-03-06 | $35.15 | $35.85 | $34.24 | $35.81 | $35.81 | 553,038 |
| 2018-03-05 | $34.26 | $35.05 | $33.97 | $35.01 | $35.01 | 142,451 |
| 2018-03-02 | $33.56 | $34.63 | $33.51 | $34.50 | $34.50 | 273,225 |
| 2018-03-01 | $34.25 | $34.25 | $33.28 | $33.87 | $33.87 | 212,680 |
| 2018-02-28 | $35.49 | $35.53 | $34.25 | $34.29 | $34.29 | 279,198 |
| 2018-02-27 | $35.83 | $35.90 | $35.32 | $35.47 | $35.47 | 288,919 |
| 2018-02-26 | $35.20 | $35.99 | $34.32 | $35.71 | $35.71 | 359,778 |
| 2018-02-23 | $35.59 | $35.59 | $34.32 | $35.37 | $35.37 | 335,677 |
| 2018-02-22 | $35.47 | $36.15 | $33.70 | $34.98 | $34.98 | 627,823 |
| 2018-02-21 | $31.77 | $32.75 | $31.46 | $32.40 | $32.40 | 346,143 |
| 2018-02-20 | $32.48 | $33.01 | $31.63 | $31.76 | $31.76 | 215,519 |
| 2018-02-16 | $32.76 | $33.38 | $32.71 | $32.75 | $32.75 | 152,382 |
| 2018-02-15 | $33.37 | $33.69 | $31.52 | $32.86 | $32.86 | 191,897 |
| 2018-02-14 | $31.95 | $33.11 | $31.38 | $32.99 | $32.99 | 179,544 |
| 2018-02-13 | $31.71 | $32.49 | $31.39 | $32.32 | $32.32 | 153,648 |
| 2018-02-12 | $31.09 | $32.12 | $30.68 | $31.95 | $31.95 | 359,816 |
| 2018-02-09 | $31.39 | $31.41 | $29.56 | $30.92 | $30.92 | 267,580 |
| 2018-02-08 | $32.81 | $32.81 | $30.90 | $30.92 | $30.92 | 322,595 |
| 2018-02-07 | $32.76 | $33.07 | $32.47 | $32.66 | $32.66 | 279,674 |
| 2018-02-06 | $30.54 | $33.04 | $30.20 | $32.88 | $32.88 | 341,753 |
| 2018-02-05 | $33.52 | $33.95 | $31.24 | $31.29 | $31.29 | 382,509 |
| 2018-02-02 | $34.79 | $35.25 | $33.73 | $33.82 | $33.82 | 222,016 |
| 2018-02-01 | $35.11 | $35.65 | $34.57 | $35.12 | $35.12 | 224,266 |
| 2018-01-31 | $36.04 | $36.10 | $35.21 | $35.37 | $35.37 | 293,749 |
| 2018-01-30 | $36.74 | $36.87 | $35.88 | $35.94 | $35.94 | 288,481 |
| 2018-01-29 | $36.85 | $37.82 | $36.34 | $37.15 | $37.15 | 221,290 |
| 2018-01-26 | $37.07 | $37.23 | $36.73 | $36.89 | $36.89 | 190,925 |
| 2018-01-25 | $36.96 | $37.17 | $36.30 | $36.86 | $36.86 | 178,304 |
| 2018-01-24 | $36.84 | $37.36 | $36.28 | $36.66 | $36.66 | 190,741 |
| 2018-01-23 | $36.37 | $36.90 | $36.18 | $36.83 | $36.83 | 153,934 |
| 2018-01-22 | $35.98 | $36.40 | $35.52 | $36.29 | $36.29 | 280,419 |
| 2018-01-19 | $34.82 | $35.90 | $34.67 | $35.78 | $35.78 | 189,627 |
| 2018-01-18 | $35.32 | $35.32 | $34.50 | $34.88 | $34.88 | 185,200 |
| 2018-01-17 | $35.05 | $35.33 | $34.66 | $35.29 | $35.29 | 292,379 |
| 2018-01-16 | $36.90 | $36.99 | $34.84 | $34.87 | $34.87 | 285,325 |
| 2018-01-12 | $36.74 | $37.13 | $36.44 | $36.61 | $36.61 | 118,965 |
| 2018-01-11 | $36.38 | $37.10 | $36.25 | $36.64 | $36.64 | 195,046 |
| 2018-01-10 | $36.30 | $36.53 | $35.82 | $36.47 | $36.47 | 139,266 |
| 2018-01-09 | $36.92 | $37.25 | $36.44 | $36.49 | $36.49 | 254,115 |
| 2018-01-08 | $37.15 | $37.15 | $36.29 | $36.89 | $36.89 | 189,443 |
| 2018-01-05 | $37.17 | $37.50 | $36.89 | $37.13 | $37.13 | 193,124 |
| 2018-01-04 | $37.15 | $37.36 | $36.70 | $37.11 | $37.11 | 148,006 |
| 2018-01-03 | $37.13 | $37.23 | $36.47 | $37.02 | $37.02 | 199,921 |
| 2018-01-02 | $36.36 | $37.08 | $36.05 | $37.06 | $37.06 | 244,016 |
| 2017-12-29 | $36.28 | $36.78 | $36.17 | $36.28 | $36.28 | 223,657 |
| 2017-12-28 | $36.10 | $36.46 | $35.66 | $36.08 | $36.08 | 163,843 |
| 2017-12-27 | $35.65 | $36.45 | $35.49 | $36.13 | $36.13 | 191,331 |
| 2017-12-26 | $35.67 | $35.79 | $35.38 | $35.51 | $35.51 | 175,183 |
| 2017-12-22 | $35.45 | $36.02 | $35.14 | $35.72 | $35.72 | 205,680 |
| 2017-12-21 | $35.46 | $35.73 | $35.06 | $35.44 | $35.44 | 244,669 |
| 2017-12-20 | $35.29 | $35.93 | $35.23 | $35.34 | $35.34 | 211,190 |
| 2017-12-19 | $36.32 | $36.59 | $35.31 | $35.33 | $35.33 | 231,446 |
| 2017-12-18 | $36.19 | $36.61 | $35.95 | $36.35 | $36.35 | 183,681 |
| 2017-12-15 | $35.34 | $36.49 | $35.13 | $36.08 | $36.08 | 805,912 |
| 2017-12-14 | $35.37 | $35.87 | $35.18 | $35.23 | $35.23 | 291,683 |
| 2017-12-13 | $35.51 | $35.82 | $35.19 | $35.36 | $35.36 | 281,278 |
| 2017-12-12 | $35.49 | $35.76 | $35.21 | $35.57 | $35.57 | 226,283 |
| 2017-12-11 | $35.60 | $36.27 | $35.10 | $35.35 | $35.35 | 247,072 |
| 2017-12-08 | $35.23 | $36.23 | $35.23 | $35.56 | $35.56 | 235,808 |
| 2017-12-07 | $34.85 | $35.45 | $34.50 | $34.58 | $34.58 | 393,222 |
| 2017-12-06 | $34.96 | $35.08 | $34.56 | $34.74 | $34.74 | 325,927 |
| 2017-12-05 | $34.83 | $37.00 | $34.83 | $35.10 | $35.10 | 370,751 |
| 2017-12-04 | $35.95 | $35.97 | $34.30 | $34.34 | $34.34 | 412,439 |
| 2017-12-01 | $35.48 | $35.53 | $34.21 | $35.51 | $35.51 | 321,560 |
| 2017-11-30 | $34.97 | $35.54 | $34.59 | $35.45 | $35.45 | 247,980 |
| 2017-11-29 | $34.98 | $35.48 | $34.88 | $35.05 | $35.05 | 213,101 |
| 2017-11-28 | $34.73 | $35.14 | $34.49 | $35.04 | $35.04 | 309,176 |
| 2017-11-27 | $34.42 | $34.82 | $34.42 | $34.59 | $34.59 | 266,053 |
| 2017-11-24 | $34.13 | $34.60 | $33.85 | $34.55 | $34.55 | 131,144 |
| 2017-11-22 | $34.46 | $34.66 | $33.69 | $33.91 | $33.91 | 171,848 |
| 2017-11-21 | $33.58 | $34.53 | $32.97 | $34.50 | $34.50 | 624,434 |
| 2017-11-20 | $33.52 | $33.74 | $33.12 | $33.26 | $33.26 | 233,340 |
| 2017-11-17 | $33.44 | $33.83 | $33.07 | $33.40 | $33.40 | 311,223 |
| 2017-11-16 | $32.66 | $34.04 | $32.64 | $33.73 | $33.73 | 418,575 |
| 2017-11-15 | $32.58 | $33.03 | $32.08 | $32.61 | $32.61 | 398,940 |
| 2017-11-14 | $33.50 | $33.50 | $31.96 | $32.53 | $32.53 | 556,416 |
| 2017-11-13 | $34.73 | $34.73 | $33.28 | $33.53 | $33.53 | 510,755 |
| 2017-11-10 | $35.85 | $36.05 | $34.08 | $34.73 | $34.73 | 535,119 |
| 2017-11-09 | $38.66 | $38.70 | $32.05 | $36.18 | $36.18 | 1,401,717 |
| 2017-11-08 | $37.70 | $38.05 | $37.25 | $37.39 | $37.39 | 477,847 |
| 2017-11-07 | $38.43 | $38.47 | $37.40 | $37.91 | $37.91 | 296,641 |
| 2017-11-06 | $38.72 | $39.00 | $38.23 | $38.30 | $38.30 | 359,236 |
| 2017-11-03 | $38.41 | $39.00 | $37.95 | $38.92 | $38.92 | 200,208 |
| 2017-11-02 | $37.75 | $38.63 | $37.40 | $38.49 | $38.49 | 258,532 |
| 2017-11-01 | $37.60 | $37.87 | $36.68 | $37.54 | $37.54 | 412,117 |
| 2017-10-31 | $38.58 | $38.72 | $37.14 | $37.20 | $37.20 | 429,301 |
| 2017-10-30 | $37.90 | $38.62 | $37.16 | $38.57 | $38.57 | 429,500 |
| 2017-10-27 | $37.59 | $38.20 | $36.88 | $38.12 | $38.12 | 287,307 |
| 2017-10-26 | $36.92 | $37.65 | $36.06 | $37.62 | $37.62 | 272,278 |
| 2017-10-25 | $37.11 | $37.40 | $36.66 | $37.00 | $37.00 | 194,182 |
| 2017-10-24 | $37.69 | $38.08 | $37.08 | $37.11 | $37.11 | 490,245 |
| 2017-10-23 | $37.92 | $38.04 | $37.34 | $37.42 | $37.42 | 247,480 |
| 2017-10-20 | $37.38 | $38.47 | $37.18 | $37.92 | $37.92 | 366,911 |
| 2017-10-19 | $36.04 | $37.17 | $35.66 | $37.11 | $37.11 | 518,739 |
| 2017-10-18 | $36.59 | $36.96 | $35.92 | $36.27 | $36.27 | 602,973 |
| 2017-10-17 | $38.05 | $38.14 | $34.91 | $36.23 | $36.23 | 1,386,196 |
| 2017-10-16 | $38.50 | $38.92 | $38.14 | $38.20 | $38.20 | 465,587 |
| 2017-10-13 | $38.35 | $38.70 | $37.93 | $38.50 | $38.50 | 152,214 |
| 2017-10-12 | $37.84 | $38.67 | $37.25 | $38.27 | $38.27 | 302,861 |
| 2017-10-11 | $37.51 | $38.11 | $37.13 | $37.92 | $37.92 | 297,089 |
| 2017-10-10 | $37.83 | $37.93 | $37.21 | $37.47 | $37.47 | 225,191 |
| 2017-10-09 | $38.33 | $38.33 | $37.48 | $37.83 | $37.83 | 243,910 |
| 2017-10-06 | $38.00 | $38.69 | $37.99 | $38.33 | $38.33 | 269,033 |
| 2017-10-05 | $38.20 | $38.53 | $37.90 | $38.22 | $38.22 | 392,197 |
| 2017-10-04 | $38.16 | $38.47 | $37.69 | $38.27 | $38.27 | 201,100 |
| 2017-10-03 | $37.71 | $38.14 | $37.29 | $38.08 | $38.08 | 365,371 |
| 2017-10-02 | $40.05 | $40.05 | $37.43 | $37.65 | $37.65 | 788,436 |
| 2017-09-29 | $37.80 | $38.53 | $37.73 | $38.32 | $38.32 | 386,526 |
| 2017-09-28 | $37.67 | $37.95 | $37.00 | $37.69 | $37.69 | 345,144 |
| 2017-09-27 | $36.99 | $38.14 | $35.73 | $37.92 | $37.92 | 1,041,228 |
| 2017-09-26 | $41.10 | $41.10 | $36.19 | $36.98 | $36.98 | 1,927,969 |
| 2017-09-25 | $43.78 | $44.02 | $42.96 | $43.22 | $43.22 | 210,567 |
| 2017-09-22 | $44.06 | $44.13 | $43.65 | $43.76 | $43.76 | 162,468 |
| 2017-09-21 | $44.04 | $44.60 | $43.50 | $44.15 | $44.15 | 141,168 |
| 2017-09-20 | $44.18 | $44.69 | $43.75 | $44.21 | $44.21 | 197,841 |
| 2017-09-19 | $45.89 | $45.89 | $43.99 | $44.43 | $44.43 | 576,114 |
| 2017-09-18 | $44.64 | $46.12 | $44.38 | $46.06 | $46.06 | 571,251 |
| 2017-09-15 | $43.26 | $44.33 | $42.91 | $44.32 | $44.32 | 1,076,234 |
| 2017-09-14 | $43.09 | $43.45 | $42.70 | $43.13 | $43.13 | 370,439 |
| 2017-09-13 | $42.80 | $43.30 | $42.53 | $43.00 | $43.00 | 362,375 |
| 2017-09-12 | $43.65 | $43.88 | $42.84 | $42.91 | $42.91 | 197,970 |
| 2017-09-11 | $43.76 | $44.14 | $43.24 | $43.66 | $43.66 | 185,270 |
| 2017-09-08 | $42.98 | $43.64 | $42.98 | $43.45 | $43.45 | 184,171 |
| 2017-09-07 | $43.05 | $43.30 | $42.58 | $43.03 | $43.03 | 141,131 |
| 2017-09-06 | $43.14 | $43.45 | $42.51 | $42.94 | $42.94 | 184,019 |
| 2017-09-05 | $43.56 | $43.66 | $42.34 | $42.95 | $42.95 | 225,570 |
| 2017-09-01 | $43.91 | $43.93 | $43.24 | $43.48 | $43.48 | 197,722 |
| 2017-08-31 | $42.64 | $43.72 | $42.64 | $43.67 | $43.67 | 242,294 |
| 2017-08-30 | $42.25 | $42.77 | $42.25 | $42.42 | $42.42 | 149,321 |
| 2017-08-29 | $42.17 | $42.61 | $41.91 | $42.39 | $42.39 | 188,514 |
| 2017-08-28 | $41.67 | $42.97 | $41.41 | $42.47 | $42.47 | 303,412 |
| 2017-08-25 | $42.01 | $42.24 | $41.12 | $41.32 | $41.32 | 157,862 |
| 2017-08-24 | $41.50 | $41.99 | $41.13 | $41.85 | $41.85 | 158,712 |
| 2017-08-23 | $41.52 | $41.93 | $41.18 | $41.44 | $41.44 | 143,146 |
| 2017-08-22 | $40.39 | $42.11 | $40.03 | $41.94 | $41.94 | 234,714 |
| 2017-08-21 | $40.03 | $40.53 | $39.99 | $40.31 | $40.31 | 160,952 |
| 2017-08-18 | $39.42 | $40.48 | $39.34 | $40.21 | $40.21 | 234,773 |
| 2017-08-17 | $41.02 | $41.18 | $39.69 | $39.71 | $39.71 | 263,703 |
| 2017-08-16 | $41.36 | $41.86 | $40.80 | $41.27 | $41.27 | 135,152 |
| 2017-08-15 | $41.64 | $41.68 | $40.96 | $41.08 | $41.08 | 107,513 |
| 2017-08-14 | $41.40 | $41.68 | $41.07 | $41.61 | $41.61 | 150,520 |
| 2017-08-11 | $41.22 | $41.99 | $40.72 | $41.18 | $41.18 | 215,269 |
| 2017-08-10 | $42.50 | $42.50 | $40.67 | $41.07 | $41.07 | 225,626 |
| 2017-08-09 | $42.59 | $43.25 | $42.25 | $42.71 | $42.71 | 351,492 |
| 2017-08-08 | $42.41 | $43.34 | $42.36 | $42.78 | $42.78 | 741,720 |
| 2017-08-07 | $41.88 | $42.68 | $41.59 | $42.53 | $42.53 | 189,921 |
| 2017-08-04 | $41.75 | $41.95 | $40.29 | $41.53 | $41.53 | 333,824 |
| 2017-08-03 | $42.00 | $43.00 | $41.13 | $41.44 | $41.44 | 554,169 |
| 2017-08-02 | $41.28 | $41.69 | $40.33 | $40.99 | $40.99 | 352,828 |
| 2017-08-01 | $40.37 | $41.80 | $40.23 | $40.99 | $40.99 | 593,294 |
| 2017-07-31 | $40.49 | $40.81 | $40.12 | $40.27 | $40.27 | 149,709 |
| 2017-07-28 | $40.65 | $41.07 | $40.30 | $40.39 | $40.39 | 319,144 |
| 2017-07-27 | $41.90 | $42.11 | $40.60 | $40.72 | $40.72 | 371,593 |
| 2017-07-26 | $42.57 | $42.68 | $41.39 | $41.76 | $41.76 | 399,730 |
| 2017-07-25 | $42.87 | $42.87 | $41.99 | $42.29 | $42.29 | 343,242 |
| 2017-07-24 | $42.32 | $42.87 | $42.27 | $42.73 | $42.73 | 134,234 |
| 2017-07-21 | $42.72 | $42.90 | $41.82 | $42.45 | $42.45 | 298,184 |
| 2017-07-20 | $42.00 | $42.24 | $41.67 | $42.17 | $42.17 | 192,852 |
| 2017-07-19 | $41.63 | $42.17 | $41.43 | $42.04 | $42.04 | 148,761 |
| 2017-07-18 | $41.72 | $41.93 | $41.14 | $41.37 | $41.37 | 147,214 |
| 2017-07-17 | $42.16 | $42.55 | $41.59 | $41.89 | $41.89 | 135,940 |
| 2017-07-14 | $42.58 | $42.72 | $42.18 | $42.30 | $42.30 | 273,435 |
| 2017-07-13 | $42.73 | $42.75 | $41.90 | $42.60 | $42.60 | 454,004 |
| 2017-07-12 | $41.73 | $42.79 | $41.01 | $42.63 | $42.63 | 344,739 |
| 2017-07-11 | $41.50 | $41.98 | $41.12 | $41.42 | $41.42 | 433,794 |
| 2017-07-10 | $41.18 | $41.65 | $40.59 | $41.46 | $41.46 | 235,832 |
| 2017-07-07 | $41.36 | $42.00 | $40.75 | $41.39 | $41.39 | 212,502 |
| 2017-07-06 | $41.39 | $41.88 | $41.00 | $41.10 | $41.10 | 295,387 |
| 2017-07-05 | $41.68 | $42.17 | $41.18 | $41.74 | $41.74 | 297,961 |
| 2017-07-03 | $41.40 | $41.81 | $40.98 | $41.37 | $41.37 | 133,990 |
| 2017-06-30 | $41.45 | $41.81 | $41.16 | $41.44 | $41.44 | 304,888 |
| 2017-06-29 | $41.80 | $42.42 | $40.97 | $41.64 | $41.64 | 391,375 |
| 2017-06-28 | $42.63 | $43.24 | $41.45 | $41.60 | $41.60 | 2,558,151 |
| 2017-06-27 | $44.40 | $45.14 | $42.62 | $43.25 | $43.25 | 758,153 |
| 2017-06-26 | $44.41 | $46.64 | $44.03 | $45.34 | $45.34 | 724,455 |
| 2017-06-23 | $40.39 | $46.81 | $39.27 | $44.20 | $44.20 | 879,657 |
| 2017-06-22 | $39.71 | $40.58 | $39.60 | $40.09 | $40.09 | 161,065 |
| 2017-06-21 | $39.30 | $40.27 | $39.23 | $39.84 | $39.84 | 253,139 |
| 2017-06-20 | $39.18 | $40.17 | $39.02 | $39.15 | $39.15 | 215,609 |
| 2017-06-19 | $38.39 | $39.51 | $37.98 | $39.26 | $39.26 | 177,814 |
| 2017-06-16 | $38.11 | $38.80 | $37.88 | $38.23 | $38.23 | 219,862 |
| 2017-06-15 | $38.45 | $38.65 | $37.99 | $38.53 | $38.53 | 172,147 |
| 2017-06-14 | $38.08 | $39.23 | $38.08 | $38.99 | $38.99 | 193,795 |
| 2017-06-13 | $38.14 | $38.36 | $37.40 | $38.01 | $38.01 | 375,837 |
| 2017-06-12 | $39.28 | $39.28 | $37.43 | $37.86 | $37.86 | 383,968 |
| 2017-06-09 | $39.24 | $39.91 | $38.97 | $39.23 | $39.23 | 225,722 |
| 2017-06-08 | $39.06 | $39.81 | $38.97 | $39.34 | $39.34 | 168,705 |
| 2017-06-07 | $39.06 | $39.69 | $38.34 | $39.06 | $39.06 | 231,076 |
| 2017-06-06 | $39.65 | $40.06 | $38.52 | $38.88 | $38.88 | 283,972 |
| 2017-06-05 | $40.05 | $40.48 | $39.68 | $39.75 | $39.75 | 303,935 |
| 2017-06-02 | $39.36 | $40.31 | $39.36 | $39.98 | $39.98 | 340,158 |
| 2017-06-01 | $39.51 | $39.78 | $38.89 | $39.36 | $39.36 | 356,068 |
| 2017-05-31 | $39.54 | $39.67 | $38.55 | $39.24 | $39.24 | 315,990 |
| 2017-05-30 | $39.19 | $39.51 | $39.04 | $39.28 | $39.28 | 131,498 |
| 2017-05-26 | $38.86 | $39.46 | $38.31 | $39.26 | $39.26 | 122,723 |
| 2017-05-25 | $38.95 | $38.95 | $38.33 | $38.86 | $38.86 | 130,900 |
| 2017-05-24 | $38.75 | $39.37 | $38.56 | $38.90 | $38.90 | 342,709 |
| 2017-05-23 | $39.39 | $39.46 | $38.50 | $38.62 | $38.62 | 299,151 |
| 2017-05-22 | $38.41 | $39.18 | $38.15 | $39.16 | $39.16 | 182,244 |
| 2017-05-19 | $38.62 | $39.49 | $38.12 | $38.31 | $38.31 | 181,207 |
| 2017-05-18 | $39.39 | $39.84 | $38.33 | $38.76 | $38.76 | 256,915 |
| 2017-05-17 | $39.13 | $39.96 | $39.05 | $39.39 | $39.39 | 514,375 |
| 2017-05-16 | $38.45 | $39.74 | $38.33 | $39.72 | $39.72 | 272,500 |
| 2017-05-15 | $39.06 | $39.23 | $38.37 | $38.45 | $38.45 | 179,826 |
| 2017-05-12 | $38.56 | $38.97 | $38.36 | $38.84 | $38.84 | 291,650 |
| 2017-05-11 | $38.35 | $38.78 | $37.84 | $38.62 | $38.62 | 255,628 |
| 2017-05-10 | $38.09 | $38.48 | $37.73 | $38.36 | $38.36 | 270,404 |
| 2017-05-09 | $37.71 | $38.09 | $37.08 | $38.06 | $38.06 | 291,434 |
| 2017-05-08 | $37.68 | $38.27 | $37.43 | $37.71 | $37.71 | 380,201 |
| 2017-05-05 | $38.25 | $38.61 | $37.57 | $37.67 | $37.67 | 360,625 |
| 2017-05-04 | $36.30 | $38.11 | $35.53 | $38.01 | $38.01 | 407,224 |
| 2017-05-03 | $36.04 | $36.32 | $35.75 | $35.80 | $35.80 | 217,941 |
| 2017-05-02 | $37.26 | $37.29 | $36.12 | $36.29 | $36.29 | 249,463 |
| 2017-05-01 | $36.79 | $37.40 | $36.42 | $37.26 | $37.26 | 269,407 |
| 2017-04-28 | $36.96 | $37.59 | $36.13 | $36.79 | $36.79 | 313,096 |
| 2017-04-27 | $35.81 | $37.29 | $35.78 | $36.89 | $36.89 | 489,239 |
| 2017-04-26 | $34.63 | $35.85 | $34.63 | $35.79 | $35.79 | 300,005 |
| 2017-04-25 | $35.30 | $35.69 | $34.60 | $34.63 | $34.63 | 367,775 |
| 2017-04-24 | $35.33 | $35.73 | $35.04 | $35.11 | $35.11 | 146,940 |
| 2017-04-21 | $35.78 | $35.78 | $34.71 | $35.06 | $35.06 | 224,107 |
| 2017-04-20 | $36.03 | $36.10 | $35.32 | $35.84 | $35.84 | 349,067 |
| 2017-04-19 | $35.79 | $36.02 | $35.42 | $35.89 | $35.89 | 291,340 |
| 2017-04-18 | $35.59 | $35.80 | $35.29 | $35.67 | $35.67 | 179,586 |
| 2017-04-17 | $35.51 | $35.73 | $35.13 | $35.64 | $35.64 | 104,301 |
| 2017-04-13 | $35.08 | $35.75 | $34.92 | $35.35 | $35.35 | 186,994 |
| 2017-04-12 | $34.78 | $35.35 | $34.19 | $35.14 | $35.14 | 221,661 |
| 2017-04-11 | $34.30 | $34.76 | $34.24 | $34.74 | $34.74 | 167,558 |
| 2017-04-10 | $34.25 | $34.71 | $34.12 | $34.47 | $34.47 | 156,766 |
| 2017-04-07 | $33.72 | $34.35 | $33.40 | $34.29 | $34.29 | 223,101 |
| 2017-04-06 | $33.77 | $33.85 | $32.73 | $33.81 | $33.81 | 204,295 |
| 2017-04-05 | $33.76 | $34.22 | $33.40 | $33.64 | $33.64 | 241,974 |
| 2017-04-04 | $33.81 | $35.47 | $33.68 | $33.88 | $33.88 | 202,542 |
| 2017-04-03 | $35.22 | $35.23 | $33.82 | $33.83 | $33.83 | 261,786 |
| 2017-03-31 | $35.00 | $35.32 | $34.44 | $35.20 | $35.20 | 214,192 |
| 2017-03-30 | $35.16 | $35.46 | $34.73 | $35.07 | $35.07 | 165,465 |
| 2017-03-29 | $34.79 | $35.57 | $34.65 | $35.10 | $35.10 | 253,732 |
| 2017-03-28 | $34.54 | $35.00 | $34.28 | $34.75 | $34.75 | 140,153 |
| 2017-03-27 | $34.16 | $34.82 | $33.38 | $34.67 | $34.67 | 156,693 |
| 2017-03-24 | $34.80 | $34.91 | $34.14 | $34.64 | $34.64 | 200,546 |
| 2017-03-23 | $34.00 | $35.17 | $33.42 | $34.71 | $34.71 | 426,471 |
| 2017-03-22 | $33.86 | $34.44 | $33.56 | $34.06 | $34.06 | 184,433 |
| 2017-03-21 | $35.03 | $35.03 | $33.81 | $33.87 | $33.87 | 287,907 |
| 2017-03-20 | $34.92 | $35.61 | $34.46 | $34.97 | $34.97 | 300,760 |
| 2017-03-17 | $33.63 | $35.36 | $33.00 | $34.93 | $34.93 | 729,445 |
| 2017-03-16 | $33.70 | $33.78 | $33.35 | $33.75 | $33.75 | 125,693 |
| 2017-03-15 | $33.08 | $33.81 | $32.90 | $33.69 | $33.69 | 245,592 |
| 2017-03-14 | $32.52 | $33.07 | $32.36 | $33.00 | $33.00 | 253,456 |
| 2017-03-13 | $32.23 | $32.66 | $31.87 | $32.61 | $32.61 | 138,351 |
| 2017-03-10 | $32.23 | $32.37 | $31.92 | $32.24 | $32.24 | 166,337 |
| 2017-03-09 | $31.82 | $32.14 | $31.63 | $32.02 | $32.02 | 123,249 |
| 2017-03-08 | $31.10 | $31.98 | $31.06 | $31.67 | $31.67 | 145,330 |
| 2017-03-07 | $30.94 | $31.87 | $30.70 | $30.97 | $30.97 | 182,779 |
| 2017-03-06 | $31.55 | $31.80 | $31.23 | $31.23 | $31.23 | 115,134 |
| 2017-03-03 | $31.94 | $32.18 | $31.39 | $31.66 | $31.66 | 88,819 |
| 2017-03-02 | $31.84 | $32.27 | $31.59 | $31.85 | $31.85 | 192,179 |
| 2017-03-01 | $32.06 | $32.77 | $31.79 | $32.03 | $32.03 | 258,149 |
| 2017-02-28 | $32.35 | $32.80 | $30.84 | $31.51 | $31.51 | 578,565 |
| 2017-02-27 | $32.08 | $32.55 | $31.84 | $32.43 | $32.43 | 231,642 |
| 2017-02-24 | $32.01 | $32.32 | $31.41 | $32.13 | $32.13 | 132,756 |
| 2017-02-23 | $32.45 | $32.66 | $31.67 | $32.40 | $32.40 | 300,362 |
| 2017-02-22 | $30.75 | $32.42 | $30.75 | $32.32 | $32.32 | 539,077 |
| 2017-02-21 | $31.17 | $31.17 | $30.26 | $30.48 | $30.48 | 260,654 |
| 2017-02-17 | $30.92 | $31.15 | $30.53 | $31.02 | $31.02 | 281,596 |
| 2017-02-16 | $30.80 | $30.93 | $30.44 | $30.89 | $30.89 | 215,860 |
| 2017-02-15 | $30.32 | $30.86 | $29.98 | $30.81 | $30.81 | 152,310 |
| 2017-02-14 | $29.92 | $30.41 | $29.92 | $30.35 | $30.35 | 132,668 |
| 2017-02-13 | $30.54 | $30.55 | $29.94 | $30.11 | $30.11 | 142,380 |
| 2017-02-10 | $30.24 | $30.38 | $29.86 | $30.07 | $30.07 | 97,028 |
| 2017-02-09 | $29.09 | $30.32 | $29.09 | $30.27 | $30.27 | 326,241 |
| 2017-02-08 | $29.11 | $29.38 | $28.88 | $29.09 | $29.09 | 211,052 |
| 2017-02-07 | $29.12 | $29.47 | $28.92 | $29.24 | $29.24 | 244,430 |
| 2017-02-06 | $29.57 | $29.59 | $29.01 | $29.11 | $29.11 | 107,955 |
| 2017-02-03 | $29.70 | $29.87 | $29.50 | $29.69 | $29.69 | 115,066 |
| 2017-02-02 | $29.51 | $29.94 | $29.30 | $29.48 | $29.48 | 133,390 |
| 2017-02-01 | $30.14 | $30.28 | $29.33 | $29.72 | $29.72 | 150,366 |
| 2017-01-31 | $28.69 | $30.14 | $28.69 | $30.04 | $30.04 | 267,308 |
| 2017-01-30 | $28.94 | $29.31 | $28.61 | $28.90 | $28.90 | 240,710 |
| 2017-01-27 | $28.99 | $29.42 | $28.83 | $29.08 | $29.08 | 117,410 |
| 2017-01-26 | $28.85 | $29.24 | $28.65 | $29.02 | $29.02 | 202,573 |
| 2017-01-25 | $29.99 | $30.04 | $28.48 | $28.82 | $28.82 | 493,666 |
| 2017-01-24 | $29.57 | $29.82 | $28.53 | $29.78 | $29.78 | 257,933 |
| 2017-01-23 | $30.31 | $30.82 | $29.33 | $29.53 | $29.53 | 246,142 |
| 2017-01-20 | $30.35 | $30.59 | $29.97 | $30.52 | $30.52 | 166,293 |
| 2017-01-19 | $30.56 | $30.56 | $29.90 | $30.31 | $30.31 | 119,058 |
| 2017-01-18 | $29.91 | $30.60 | $29.61 | $30.56 | $30.56 | 185,196 |
| 2017-01-17 | $30.74 | $31.81 | $29.59 | $29.71 | $29.71 | 160,518 |
| 2017-01-13 | $31.15 | $31.65 | $30.80 | $30.93 | $30.93 | 162,150 |
| 2017-01-12 | $30.71 | $31.35 | $30.44 | $31.10 | $31.10 | 161,435 |
| 2017-01-11 | $32.11 | $32.48 | $30.38 | $30.94 | $30.94 | 267,811 |
| 2017-01-10 | $32.30 | $32.76 | $31.83 | $32.19 | $32.19 | 245,010 |
| 2017-01-09 | $33.22 | $33.22 | $32.30 | $32.34 | $32.34 | 241,608 |
| 2017-01-06 | $32.81 | $33.71 | $32.59 | $33.10 | $33.10 | 201,778 |
| 2017-01-05 | $32.47 | $33.25 | $31.87 | $33.11 | $33.11 | 320,874 |
| 2017-01-04 | $31.23 | $32.44 | $31.02 | $32.30 | $32.30 | 248,098 |
| 2017-01-03 | $30.80 | $31.52 | $30.71 | $31.15 | $31.15 | 257,207 |
| 2016-12-30 | $31.31 | $31.58 | $30.62 | $30.82 | $30.82 | 221,220 |
| 2016-12-29 | $31.57 | $32.19 | $31.34 | $31.51 | $31.51 | 142,164 |
| 2016-12-28 | $32.18 | $32.27 | $31.42 | $31.53 | $31.53 | 151,943 |
| 2016-12-27 | $32.66 | $33.34 | $32.02 | $32.06 | $32.06 | 145,744 |
| 2016-12-23 | $31.93 | $32.54 | $31.74 | $32.45 | $32.45 | 115,056 |
| 2016-12-22 | $32.47 | $32.63 | $31.79 | $31.85 | $31.85 | 163,776 |
| 2016-12-21 | $32.89 | $32.94 | $32.21 | $32.52 | $32.52 | 146,368 |
| 2016-12-20 | $32.57 | $32.90 | $32.40 | $32.81 | $32.81 | 157,526 |
| 2016-12-19 | $32.47 | $33.20 | $32.06 | $32.19 | $32.19 | 201,928 |
| 2016-12-16 | $33.64 | $34.03 | $32.27 | $32.39 | $32.39 | 614,903 |
| 2016-12-15 | $33.26 | $33.58 | $32.84 | $33.53 | $33.53 | 259,872 |
| 2016-12-14 | $32.62 | $33.09 | $32.23 | $33.05 | $33.05 | 244,594 |
| 2016-12-13 | $32.09 | $33.02 | $32.07 | $32.59 | $32.59 | 200,837 |
| 2016-12-12 | $31.46 | $31.97 | $31.11 | $31.90 | $31.90 | 179,263 |
| 2016-12-09 | $31.99 | $32.24 | $31.34 | $31.54 | $31.54 | 149,616 |
| 2016-12-08 | $31.20 | $31.76 | $30.66 | $31.72 | $31.72 | 194,747 |
| 2016-12-07 | $32.08 | $32.66 | $30.48 | $31.27 | $31.27 | 238,258 |
| 2016-12-06 | $32.21 | $32.77 | $31.61 | $32.47 | $32.47 | 201,396 |
| 2016-12-05 | $31.49 | $32.31 | $31.03 | $32.25 | $32.25 | 242,021 |
| 2016-12-02 | $30.92 | $31.56 | $30.81 | $31.05 | $31.05 | 164,848 |
| 2016-12-01 | $32.32 | $32.50 | $30.86 | $30.91 | $30.91 | 261,052 |
| 2016-11-30 | $33.69 | $33.94 | $31.85 | $32.20 | $32.20 | 246,418 |
| 2016-11-29 | $33.12 | $33.79 | $32.86 | $33.42 | $33.42 | 311,965 |
| 2016-11-28 | $33.57 | $33.57 | $32.77 | $33.00 | $33.00 | 259,856 |
| 2016-11-25 | $34.00 | $34.02 | $33.62 | $33.86 | $33.86 | 170,097 |
| 2016-11-23 | $31.74 | $34.06 | $31.44 | $33.98 | $33.98 | 559,694 |
| 2016-11-22 | $32.51 | $32.93 | $31.81 | $32.15 | $32.15 | 311,232 |
| 2016-11-21 | $32.96 | $33.32 | $32.07 | $32.50 | $32.50 | 474,664 |
| 2016-11-18 | $33.06 | $33.19 | $32.30 | $32.96 | $32.96 | 204,079 |
| 2016-11-17 | $32.22 | $33.06 | $31.90 | $33.04 | $33.04 | 198,614 |
| 2016-11-16 | $32.85 | $33.06 | $31.93 | $32.03 | $32.03 | 185,696 |
| 2016-11-15 | $33.01 | $33.29 | $32.29 | $33.11 | $33.11 | 236,464 |
| 2016-11-14 | $32.57 | $33.13 | $31.82 | $33.05 | $33.05 | 326,590 |
| 2016-11-11 | $31.35 | $32.40 | $30.61 | $32.29 | $32.29 | 356,962 |
| 2016-11-10 | $31.20 | $32.22 | $30.10 | $31.41 | $31.41 | 475,675 |
| 2016-11-09 | $29.40 | $31.04 | $29.02 | $30.91 | $30.91 | 520,813 |
| 2016-11-08 | $27.27 | $28.12 | $27.11 | $27.93 | $27.93 | 161,329 |
| 2016-11-07 | $27.66 | $27.66 | $26.61 | $27.48 | $27.48 | 307,313 |
| 2016-11-04 | $26.43 | $27.49 | $26.19 | $27.07 | $27.07 | 311,351 |
| 2016-11-03 | $29.85 | $29.94 | $26.16 | $26.64 | $26.64 | 615,748 |
| 2016-11-02 | $28.52 | $28.61 | $27.91 | $28.24 | $28.24 | 227,902 |
| 2016-11-01 | $28.58 | $28.80 | $27.92 | $28.57 | $28.57 | 196,794 |
| 2016-10-31 | $28.62 | $28.85 | $28.24 | $28.57 | $28.57 | 160,564 |
| 2016-10-28 | $28.52 | $28.77 | $27.59 | $28.58 | $28.58 | 168,806 |
| 2016-10-27 | $29.04 | $29.25 | $28.57 | $28.64 | $28.64 | 135,445 |
| 2016-10-26 | $28.79 | $28.94 | $28.46 | $28.82 | $28.82 | 158,148 |
| 2016-10-25 | $29.20 | $29.41 | $28.66 | $28.73 | $28.73 | 240,872 |
| 2016-10-24 | $29.37 | $29.68 | $28.98 | $29.27 | $29.27 | 254,974 |
| 2016-10-21 | $28.87 | $29.32 | $28.77 | $29.25 | $29.25 | 157,607 |
| 2016-10-20 | $28.38 | $29.40 | $28.12 | $29.15 | $29.15 | 237,644 |
| 2016-10-19 | $29.16 | $29.16 | $28.25 | $28.40 | $28.40 | 302,119 |
| 2016-10-18 | $29.15 | $29.41 | $28.90 | $29.21 | $29.21 | 246,833 |
| 2016-10-17 | $29.29 | $29.42 | $28.81 | $28.83 | $28.83 | 202,266 |
| 2016-10-14 | $29.75 | $29.90 | $29.27 | $29.32 | $29.32 | 170,619 |
| 2016-10-13 | $29.59 | $30.16 | $29.59 | $29.69 | $29.69 | 269,942 |
| 2016-10-12 | $30.41 | $30.57 | $29.79 | $29.90 | $29.90 | 163,521 |
| 2016-10-11 | $31.31 | $31.74 | $30.19 | $30.31 | $30.31 | 241,537 |
| 2016-10-10 | $31.22 | $31.72 | $31.22 | $31.64 | $31.64 | 147,585 |
| 2016-10-07 | $30.19 | $31.07 | $30.11 | $30.98 | $30.98 | 274,956 |
| 2016-10-06 | $30.10 | $30.30 | $29.84 | $30.24 | $30.24 | 286,131 |
| 2016-10-05 | $30.35 | $30.71 | $30.00 | $30.29 | $30.29 | 149,813 |
| 2016-10-04 | $30.46 | $30.64 | $29.96 | $30.14 | $30.14 | 138,635 |
| 2016-10-03 | $30.00 | $30.43 | $29.75 | $30.30 | $30.30 | 326,918 |
| 2016-09-30 | $29.80 | $30.60 | $29.31 | $30.19 | $30.19 | 410,713 |
| 2016-09-29 | $31.36 | $31.40 | $29.50 | $29.54 | $29.54 | 374,175 |
| 2016-09-28 | $31.62 | $31.88 | $31.03 | $31.41 | $31.41 | 291,510 |
| 2016-09-27 | $31.05 | $31.74 | $30.84 | $31.71 | $31.71 | 218,960 |
| 2016-09-26 | $31.99 | $31.99 | $30.76 | $31.01 | $31.01 | 291,874 |
| 2016-09-23 | $32.47 | $32.78 | $32.06 | $32.11 | $32.11 | 351,874 |
| 2016-09-22 | $33.48 | $33.48 | $32.11 | $32.80 | $32.80 | 319,216 |
| 2016-09-21 | $33.55 | $33.79 | $32.72 | $33.42 | $33.42 | 361,597 |
| 2016-09-20 | $33.54 | $33.55 | $32.58 | $33.32 | $33.32 | 224,013 |
| 2016-09-19 | $33.30 | $33.39 | $32.92 | $33.24 | $33.24 | 216,398 |
| 2016-09-16 | $33.03 | $33.51 | $32.65 | $33.20 | $33.20 | 403,452 |
| 2016-09-15 | $32.54 | $33.06 | $31.95 | $33.06 | $33.06 | 396,070 |
| 2016-09-14 | $32.26 | $33.29 | $32.24 | $32.83 | $32.83 | 352,454 |
| 2016-09-13 | $32.44 | $32.44 | $31.92 | $32.12 | $32.12 | 281,896 |
| 2016-09-12 | $32.03 | $32.80 | $32.01 | $32.75 | $32.75 | 286,058 |
| 2016-09-09 | $32.86 | $33.31 | $32.18 | $32.19 | $32.19 | 426,891 |
| 2016-09-08 | $33.25 | $33.40 | $32.74 | $33.26 | $33.26 | 212,067 |
| 2016-09-07 | $31.62 | $33.39 | $31.62 | $33.38 | $33.38 | 308,462 |
| 2016-09-06 | $31.44 | $31.75 | $31.23 | $31.61 | $31.61 | 173,280 |
| 2016-09-02 | $31.20 | $31.41 | $30.83 | $31.41 | $31.41 | 274,604 |
| 2016-09-01 | $31.04 | $31.21 | $30.78 | $31.04 | $31.04 | 217,966 |
| 2016-08-31 | $30.92 | $31.40 | $30.61 | $30.99 | $30.99 | 191,075 |
| 2016-08-30 | $31.17 | $31.48 | $30.78 | $30.89 | $30.89 | 202,552 |
| 2016-08-29 | $31.35 | $32.20 | $30.61 | $31.14 | $31.14 | 240,407 |
| 2016-08-26 | $30.94 | $31.57 | $30.00 | $31.35 | $31.35 | 226,948 |
| 2016-08-25 | $31.07 | $31.75 | $30.39 | $31.01 | $31.01 | 264,508 |
| 2016-08-24 | $31.56 | $32.16 | $30.77 | $31.11 | $31.11 | 344,758 |
| 2016-08-23 | $31.85 | $31.98 | $31.56 | $31.68 | $31.68 | 137,330 |
| 2016-08-22 | $31.53 | $31.91 | $31.42 | $31.78 | $31.78 | 222,230 |
| 2016-08-19 | $31.35 | $31.54 | $31.15 | $31.46 | $31.46 | 153,964 |
| 2016-08-18 | $31.64 | $31.69 | $31.00 | $31.45 | $31.45 | 213,300 |
| 2016-08-17 | $31.39 | $31.74 | $31.09 | $31.59 | $31.59 | 280,012 |
| 2016-08-16 | $31.06 | $31.65 | $30.85 | $31.37 | $31.37 | 269,091 |
| 2016-08-15 | $31.24 | $31.48 | $30.96 | $31.20 | $31.20 | 181,726 |
| 2016-08-12 | $30.62 | $31.25 | $30.48 | $31.13 | $31.13 | 179,393 |
| 2016-08-11 | $29.59 | $30.81 | $29.15 | $30.63 | $30.63 | 244,413 |
| 2016-08-10 | $29.88 | $29.88 | $29.21 | $29.49 | $29.49 | 182,838 |
| 2016-08-09 | $30.05 | $30.44 | $29.79 | $29.90 | $29.90 | 131,389 |
| 2016-08-08 | $30.03 | $30.32 | $28.95 | $30.00 | $30.00 | 247,731 |
| 2016-08-05 | $29.97 | $30.41 | $29.79 | $30.07 | $30.07 | 260,333 |
| 2016-08-04 | $30.85 | $31.25 | $29.02 | $29.95 | $29.95 | 431,018 |
| 2016-08-03 | $29.69 | $30.29 | $29.26 | $30.24 | $30.24 | 310,085 |
| 2016-08-02 | $29.81 | $30.06 | $29.33 | $29.70 | $29.70 | 369,233 |
| 2016-08-01 | $28.59 | $30.00 | $28.59 | $29.87 | $29.87 | 417,678 |
| 2016-07-29 | $27.86 | $29.03 | $27.78 | $28.60 | $28.60 | 231,311 |
| 2016-07-28 | $28.18 | $28.31 | $27.69 | $27.85 | $27.85 | 199,322 |
| 2016-07-27 | $27.53 | $28.33 | $27.50 | $28.31 | $28.31 | 218,075 |
| 2016-07-26 | $26.87 | $27.68 | $26.58 | $27.48 | $27.48 | 272,776 |
| 2016-07-25 | $27.49 | $27.82 | $26.94 | $26.99 | $26.99 | 137,725 |
| 2016-07-22 | $27.26 | $27.69 | $27.14 | $27.50 | $27.50 | 150,264 |
| 2016-07-21 | $27.11 | $27.59 | $27.10 | $27.32 | $27.32 | 150,147 |
| 2016-07-20 | $26.27 | $27.12 | $26.23 | $27.02 | $27.02 | 265,625 |
| 2016-07-19 | $26.95 | $26.95 | $25.93 | $26.06 | $26.06 | 176,414 |
| 2016-07-18 | $27.03 | $27.31 | $26.59 | $26.98 | $26.98 | 115,732 |
| 2016-07-15 | $26.92 | $27.22 | $26.83 | $27.06 | $27.06 | 140,380 |
| 2016-07-14 | $26.84 | $27.00 | $26.45 | $26.66 | $26.66 | 181,918 |
| 2016-07-13 | $27.61 | $27.75 | $26.48 | $26.56 | $26.56 | 285,618 |
| 2016-07-12 | $28.29 | $28.29 | $27.22 | $27.46 | $27.46 | 320,187 |
| 2016-07-11 | $27.81 | $28.43 | $27.76 | $27.95 | $27.95 | 297,453 |
| 2016-07-08 | $27.41 | $27.75 | $27.21 | $27.75 | $27.75 | 290,428 |
| 2016-07-07 | $27.85 | $27.86 | $26.68 | $27.27 | $27.27 | 211,309 |
| 2016-07-06 | $27.02 | $27.77 | $26.74 | $27.73 | $27.73 | 166,698 |
| 2016-07-05 | $27.74 | $27.90 | $27.06 | $27.22 | $27.22 | 367,349 |
| 2016-07-01 | $27.42 | $28.00 | $26.64 | $27.97 | $27.97 | 440,480 |
| 2016-06-30 | $26.70 | $27.36 | $25.96 | $27.36 | $27.36 | 532,497 |
| 2016-06-29 | $25.12 | $27.13 | $24.86 | $26.63 | $26.63 | 672,262 |
| 2016-06-28 | $23.86 | $24.96 | $23.64 | $24.92 | $24.92 | 485,410 |
| 2016-06-27 | $23.37 | $23.86 | $23.31 | $23.46 | $23.46 | 400,411 |
| 2016-06-24 | $22.76 | $23.88 | $22.45 | $23.67 | $23.67 | 533,845 |
| 2016-06-23 | $23.51 | $23.85 | $23.26 | $23.84 | $23.84 | 227,805 |
| 2016-06-22 | $22.50 | $23.79 | $22.46 | $23.25 | $23.25 | 282,634 |
| 2016-06-21 | $22.59 | $22.59 | $21.95 | $22.52 | $22.52 | 267,209 |
| 2016-06-20 | $21.45 | $22.98 | $21.45 | $22.47 | $22.47 | 430,752 |
| 2016-06-17 | $22.39 | $22.42 | $21.11 | $21.16 | $21.16 | 566,249 |
| 2016-06-16 | $22.19 | $22.46 | $21.71 | $22.44 | $22.44 | 249,254 |
| 2016-06-15 | $22.23 | $22.55 | $22.02 | $22.35 | $22.35 | 289,131 |
| 2016-06-14 | $22.49 | $22.66 | $21.79 | $22.09 | $22.09 | 267,261 |
| 2016-06-13 | $23.12 | $23.24 | $22.41 | $22.50 | $22.50 | 242,743 |
| 2016-06-10 | $23.46 | $23.85 | $23.00 | $23.26 | $23.26 | 223,805 |
| 2016-06-09 | $24.58 | $24.92 | $23.67 | $23.75 | $23.75 | 292,996 |
| 2016-06-08 | $24.62 | $24.89 | $24.05 | $24.75 | $24.75 | 168,014 |
| 2016-06-07 | $25.00 | $25.00 | $24.28 | $24.54 | $24.54 | 257,247 |
| 2016-06-06 | $24.76 | $25.30 | $24.36 | $25.11 | $25.11 | 403,129 |
| 2016-06-03 | $25.00 | $25.45 | $24.26 | $24.82 | $24.82 | 211,379 |
| 2016-06-02 | $24.07 | $25.06 | $24.07 | $25.06 | $25.06 | 210,964 |
| 2016-06-01 | $23.94 | $24.31 | $23.68 | $24.16 | $24.16 | 270,568 |
| 2016-05-31 | $24.43 | $24.68 | $23.69 | $23.96 | $23.96 | 280,777 |
| 2016-05-27 | $23.61 | $24.28 | $23.33 | $24.24 | $24.24 | 141,411 |
| 2016-05-26 | $24.55 | $24.55 | $23.66 | $23.67 | $23.67 | 180,304 |
| 2016-05-25 | $24.21 | $24.80 | $24.12 | $24.61 | $24.61 | 534,224 |
| 2016-05-24 | $23.63 | $24.37 | $23.49 | $24.12 | $24.12 | 362,415 |
| 2016-05-23 | $24.39 | $24.73 | $23.31 | $23.50 | $23.50 | 465,510 |
| 2016-05-20 | $24.07 | $24.45 | $23.82 | $24.39 | $24.39 | 477,993 |
| 2016-05-19 | $24.77 | $24.77 | $23.31 | $23.95 | $23.95 | 1,189,868 |
| 2016-05-18 | $25.29 | $26.36 | $25.10 | $26.18 | $26.18 | 244,136 |
| 2016-05-17 | $26.14 | $26.45 | $25.23 | $25.36 | $25.36 | 235,559 |
| 2016-05-16 | $26.00 | $26.52 | $26.00 | $26.33 | $26.33 | 316,609 |
| 2016-05-13 | $26.31 | $26.70 | $26.03 | $26.19 | $26.19 | 208,640 |
| 2016-05-12 | $26.22 | $26.54 | $25.46 | $26.31 | $26.31 | 191,394 |
| 2016-05-11 | $26.84 | $27.09 | $26.06 | $26.12 | $26.12 | 278,425 |
| 2016-05-10 | $27.20 | $27.38 | $26.29 | $26.86 | $26.86 | 234,924 |
| 2016-05-09 | $26.18 | $27.46 | $26.18 | $26.95 | $26.95 | 246,273 |
| 2016-05-06 | $25.91 | $26.65 | $25.43 | $26.25 | $26.25 | 277,505 |
| 2016-05-05 | $26.25 | $26.76 | $24.70 | $25.92 | $25.92 | 424,214 |
| 2016-05-04 | $26.65 | $27.29 | $25.64 | $25.71 | $25.71 | 314,709 |
| 2016-05-03 | $27.07 | $27.67 | $26.63 | $26.74 | $26.74 | 151,439 |
| 2016-05-02 | $26.64 | $27.47 | $26.39 | $27.38 | $27.38 | 216,027 |
| 2016-04-29 | $26.74 | $27.08 | $26.21 | $26.64 | $26.64 | 163,782 |
| 2016-04-28 | $26.81 | $27.77 | $26.33 | $26.97 | $26.97 | 220,234 |
| 2016-04-27 | $26.88 | $27.27 | $26.10 | $26.99 | $26.99 | 128,078 |
| 2016-04-26 | $27.30 | $27.31 | $26.01 | $27.00 | $27.00 | 211,353 |
| 2016-04-25 | $27.95 | $28.24 | $27.04 | $27.18 | $27.18 | 199,678 |
| 2016-04-22 | $27.79 | $28.18 | $27.30 | $27.99 | $27.99 | 211,038 |
| 2016-04-21 | $27.23 | $28.12 | $27.16 | $27.83 | $27.83 | 185,941 |
| 2016-04-20 | $27.37 | $27.98 | $27.01 | $27.26 | $27.26 | 174,821 |
| 2016-04-19 | $28.16 | $28.19 | $26.95 | $27.27 | $27.27 | 172,339 |
| 2016-04-18 | $27.76 | $28.32 | $27.67 | $28.22 | $28.22 | 173,748 |
| 2016-04-15 | $28.27 | $28.78 | $27.75 | $28.01 | $28.01 | 142,357 |
| 2016-04-14 | $28.72 | $28.97 | $28.20 | $28.44 | $28.44 | 206,886 |
| 2016-04-13 | $27.71 | $28.92 | $27.36 | $28.84 | $28.84 | 266,714 |
| 2016-04-12 | $27.11 | $27.95 | $27.03 | $27.42 | $27.42 | 287,642 |
| 2016-04-11 | $27.75 | $28.11 | $27.11 | $27.20 | $27.20 | 228,968 |
| 2016-04-08 | $27.51 | $27.78 | $26.92 | $27.70 | $27.70 | 256,560 |
| 2016-04-07 | $28.35 | $28.83 | $26.93 | $27.22 | $27.22 | 319,240 |
| 2016-04-06 | $26.99 | $28.72 | $26.99 | $28.63 | $28.63 | 373,681 |
| 2016-04-05 | $26.71 | $27.43 | $26.28 | $27.03 | $27.03 | 276,901 |
| 2016-04-04 | $27.26 | $27.57 | $26.81 | $26.89 | $26.89 | 225,183 |
| 2016-04-01 | $26.62 | $27.18 | $26.24 | $26.92 | $26.92 | 236,392 |
| 2016-03-31 | $27.12 | $27.66 | $26.67 | $26.82 | $26.82 | 257,441 |
| 2016-03-30 | $24.93 | $26.96 | $24.74 | $26.77 | $26.77 | 347,699 |
| 2016-03-29 | $24.72 | $24.80 | $24.03 | $24.61 | $24.61 | 639,906 |
| 2016-03-28 | $26.27 | $26.40 | $24.63 | $24.72 | $24.72 | 257,614 |
| 2016-03-24 | $25.23 | $26.33 | $24.96 | $26.13 | $26.13 | 312,731 |
| 2016-03-23 | $25.36 | $25.97 | $24.99 | $25.29 | $25.29 | 430,620 |
| 2016-03-22 | $24.32 | $25.66 | $24.32 | $25.50 | $25.50 | 300,832 |
| 2016-03-21 | $24.09 | $24.80 | $23.94 | $24.35 | $24.35 | 313,713 |
| 2016-03-18 | $24.69 | $24.76 | $23.67 | $24.08 | $24.08 | 679,126 |
| 2016-03-17 | $25.25 | $25.57 | $24.13 | $24.55 | $24.55 | 304,635 |
| 2016-03-16 | $25.00 | $25.83 | $24.88 | $25.45 | $25.45 | 250,076 |
| 2016-03-15 | $26.09 | $26.09 | $24.69 | $25.01 | $25.01 | 366,007 |
| 2016-03-14 | $27.25 | $28.50 | $25.97 | $26.33 | $26.33 | 254,699 |
| 2016-03-11 | $26.60 | $27.85 | $26.40 | $27.37 | $27.37 | 304,627 |
| 2016-03-10 | $26.89 | $27.47 | $26.20 | $26.40 | $26.40 | 391,863 |
| 2016-03-09 | $26.25 | $26.78 | $25.08 | $26.62 | $26.62 | 316,708 |
| 2016-03-08 | $27.06 | $27.33 | $25.98 | $26.09 | $26.09 | 236,923 |
| 2016-03-07 | $26.66 | $27.59 | $26.32 | $27.19 | $27.19 | 333,254 |
| 2016-03-04 | $26.74 | $27.25 | $26.30 | $26.82 | $26.82 | 346,949 |
| 2016-03-03 | $26.84 | $27.33 | $26.49 | $27.10 | $27.10 | 310,312 |
| 2016-03-02 | $27.13 | $27.46 | $26.24 | $26.90 | $26.90 | 562,238 |
| 2016-03-01 | $25.94 | $27.48 | $25.01 | $27.24 | $27.24 | 509,020 |
| 2016-02-29 | $25.89 | $26.38 | $25.21 | $25.73 | $25.73 | 629,758 |
| 2016-02-26 | $25.92 | $27.27 | $25.87 | $26.05 | $26.05 | 468,621 |
| 2016-02-25 | $25.50 | $25.92 | $24.38 | $25.78 | $25.78 | 390,382 |
| 2016-02-24 | $24.90 | $25.77 | $24.35 | $25.44 | $25.44 | 416,215 |
| 2016-02-23 | $26.01 | $26.40 | $25.17 | $25.19 | $25.19 | 362,994 |
| 2016-02-22 | $25.83 | $26.45 | $25.11 | $26.19 | $26.19 | 405,697 |
| 2016-02-19 | $24.19 | $24.94 | $23.91 | $24.77 | $24.77 | 279,995 |
| 2016-02-18 | $24.06 | $24.57 | $23.64 | $24.30 | $24.30 | 407,736 |
| 2016-02-17 | $23.29 | $24.56 | $23.00 | $24.01 | $24.01 | 328,097 |
| 2016-02-16 | $23.20 | $23.60 | $22.81 | $23.14 | $23.14 | 353,225 |
| 2016-02-12 | $22.22 | $23.03 | $21.40 | $22.97 | $22.97 | 379,664 |
| 2016-02-11 | $21.50 | $22.05 | $21.07 | $21.73 | $21.73 | 344,854 |
| 2016-02-10 | $21.50 | $22.64 | $21.27 | $21.98 | $21.98 | 378,267 |
| 2016-02-09 | $20.75 | $22.12 | $20.07 | $21.35 | $21.35 | 201,298 |
| 2016-02-08 | $20.71 | $21.35 | $20.45 | $20.93 | $20.93 | 341,588 |
| 2016-02-05 | $21.72 | $22.55 | $20.97 | $21.04 | $21.04 | 353,071 |
| 2016-02-04 | $21.98 | $22.93 | $21.45 | $21.87 | $21.87 | 322,689 |
| 2016-02-03 | $22.08 | $22.12 | $20.91 | $22.05 | $22.05 | 233,921 |
| 2016-02-02 | $22.00 | $22.44 | $21.64 | $21.96 | $21.96 | 234,772 |
| 2016-02-01 | $22.04 | $22.76 | $21.48 | $22.45 | $22.45 | 301,443 |
| 2016-01-29 | $21.44 | $22.33 | $21.29 | $22.15 | $22.15 | 404,413 |
| 2016-01-28 | $22.53 | $22.55 | $21.02 | $21.41 | $21.41 | 368,914 |
| 2016-01-27 | $23.63 | $23.92 | $22.01 | $22.23 | $22.23 | 337,197 |
| 2016-01-26 | $23.90 | $23.90 | $22.15 | $23.69 | $23.69 | 390,264 |
| 2016-01-25 | $23.64 | $25.59 | $23.45 | $24.04 | $24.04 | 586,545 |
| 2016-01-22 | $23.23 | $24.04 | $22.46 | $23.91 | $23.91 | 316,172 |
| 2016-01-21 | $24.00 | $24.17 | $22.44 | $22.58 | $22.58 | 277,076 |
| 2016-01-20 | $21.03 | $24.72 | $20.54 | $24.06 | $24.06 | 699,191 |
| 2016-01-19 | $22.86 | $22.86 | $20.87 | $21.41 | $21.41 | 395,534 |
| 2016-01-15 | $22.42 | $23.04 | $21.76 | $22.44 | $22.44 | 427,912 |
| 2016-01-14 | $23.27 | $23.91 | $22.32 | $23.14 | $23.14 | 316,977 |
| 2016-01-13 | $24.59 | $24.79 | $22.90 | $23.02 | $23.02 | 246,618 |
| 2016-01-12 | $23.58 | $24.49 | $23.50 | $24.44 | $24.44 | 319,103 |
| 2016-01-11 | $24.22 | $24.25 | $22.71 | $23.26 | $23.26 | 374,441 |
| 2016-01-08 | $25.82 | $26.01 | $23.88 | $23.98 | $23.98 | 387,278 |
| 2016-01-07 | $24.86 | $25.81 | $24.17 | $25.54 | $25.54 | 376,245 |
| 2016-01-06 | $27.14 | $27.35 | $25.01 | $25.40 | $25.40 | 411,647 |
| 2016-01-05 | $28.23 | $28.85 | $27.06 | $27.65 | $27.65 | 336,281 |
| 2016-01-04 | $27.90 | $28.23 | $26.79 | $28.10 | $28.10 | 343,000 |
| 2015-12-31 | $28.81 | $29.27 | $28.20 | $28.29 | $28.29 | 396,260 |
| 2015-12-30 | $30.11 | $30.30 | $29.04 | $29.07 | $29.07 | 251,478 |
| 2015-12-29 | $29.38 | $30.30 | $29.31 | $30.13 | $30.13 | 175,675 |
| 2015-12-28 | $29.06 | $29.70 | $28.38 | $29.04 | $29.04 | 225,627 |
| 2015-12-24 | $29.54 | $29.59 | $28.78 | $29.12 | $29.12 | 94,085 |
| 2015-12-23 | $28.93 | $29.76 | $28.40 | $29.67 | $29.67 | 173,904 |
| 2015-12-22 | $29.50 | $29.50 | $28.02 | $28.78 | $28.78 | 212,232 |
| 2015-12-21 | $29.31 | $29.44 | $28.28 | $29.43 | $29.43 | 205,583 |
| 2015-12-18 | $28.76 | $29.63 | $28.69 | $29.19 | $29.19 | 1,292,940 |
| 2015-12-17 | $30.17 | $30.41 | $28.64 | $28.93 | $28.93 | 279,625 |
| 2015-12-16 | $29.27 | $30.15 | $28.91 | $30.08 | $30.08 | 237,366 |
| 2015-12-15 | $28.61 | $29.69 | $28.61 | $29.08 | $29.08 | 277,132 |
| 2015-12-14 | $28.21 | $28.66 | $27.44 | $28.18 | $28.18 | 351,527 |
| 2015-12-11 | $27.61 | $28.81 | $27.61 | $28.10 | $28.10 | 263,800 |
| 2015-12-10 | $27.48 | $28.54 | $27.41 | $28.38 | $28.38 | 372,881 |
| 2015-12-09 | $28.88 | $28.88 | $27.00 | $27.44 | $27.44 | 225,614 |
| 2015-12-08 | $27.61 | $29.25 | $27.31 | $29.07 | $29.07 | 293,598 |
| 2015-12-07 | $28.60 | $28.63 | $27.80 | $28.09 | $28.09 | 311,692 |
| 2015-12-04 | $27.73 | $28.90 | $27.53 | $28.57 | $28.57 | 232,349 |
| 2015-12-03 | $28.68 | $28.84 | $27.07 | $27.74 | $27.74 | 188,092 |
| 2015-12-02 | $28.60 | $29.57 | $28.34 | $28.53 | $28.53 | 156,017 |
| 2015-12-01 | $28.49 | $28.99 | $27.75 | $28.67 | $28.67 | 231,239 |
| 2015-11-30 | $29.00 | $29.50 | $28.06 | $28.43 | $28.43 | 215,695 |
| 2015-11-27 | $28.67 | $29.29 | $28.35 | $28.96 | $28.96 | 115,434 |
| 2015-11-25 | $27.48 | $28.84 | $27.48 | $28.54 | $28.54 | 259,691 |
| 2015-11-24 | $27.65 | $27.91 | $26.96 | $27.55 | $27.55 | 150,349 |
| 2015-11-23 | $28.36 | $28.50 | $27.00 | $27.71 | $27.71 | 271,096 |
| 2015-11-20 | $28.02 | $29.49 | $27.91 | $28.54 | $28.54 | 291,286 |
| 2015-11-19 | $28.25 | $28.73 | $27.08 | $27.84 | $27.84 | 294,145 |
| 2015-11-18 | $27.52 | $28.44 | $27.20 | $28.36 | $28.36 | 262,230 |
| 2015-11-17 | $26.20 | $27.92 | $25.97 | $27.68 | $27.68 | 250,919 |
| 2015-11-16 | $26.34 | $26.49 | $25.36 | $26.18 | $26.18 | 328,152 |
| 2015-11-13 | $25.76 | $26.94 | $25.63 | $26.42 | $26.42 | 283,282 |
| 2015-11-12 | $26.25 | $26.86 | $25.74 | $25.95 | $25.95 | 427,231 |
| 2015-11-11 | $27.02 | $27.39 | $26.06 | $26.11 | $26.11 | 318,840 |
| 2015-11-10 | $26.70 | $27.14 | $25.81 | $26.85 | $26.85 | 340,777 |
| 2015-11-09 | $26.80 | $27.50 | $26.29 | $26.70 | $26.70 | 520,779 |
| 2015-11-06 | $30.40 | $30.86 | $21.69 | $26.81 | $26.81 | 2,829,387 |
| 2015-11-05 | $35.07 | $36.00 | $31.31 | $32.38 | $32.38 | 506,314 |
| 2015-11-04 | $34.50 | $35.57 | $33.61 | $34.81 | $34.81 | 266,076 |
| 2015-11-03 | $34.26 | $35.12 | $33.95 | $34.39 | $34.39 | 238,781 |
| 2015-11-02 | $33.49 | $34.56 | $33.21 | $34.51 | $34.51 | 258,411 |
| 2015-10-30 | $32.91 | $33.89 | $32.73 | $33.24 | $33.24 | 214,179 |
| 2015-10-29 | $34.11 | $34.92 | $32.72 | $32.92 | $32.92 | 331,293 |
| 2015-10-28 | $32.77 | $34.46 | $31.96 | $34.40 | $34.40 | 430,417 |
| 2015-10-27 | $32.06 | $32.72 | $31.70 | $32.64 | $32.64 | 260,828 |
| 2015-10-26 | $32.56 | $33.30 | $31.80 | $32.01 | $32.01 | 328,944 |
| 2015-10-23 | $31.81 | $32.98 | $31.80 | $32.80 | $32.80 | 392,659 |
| 2015-10-22 | $30.95 | $31.70 | $30.18 | $31.57 | $31.57 | 406,475 |
| 2015-10-21 | $31.00 | $31.90 | $30.31 | $30.65 | $30.65 | 480,852 |
| 2015-10-20 | $30.48 | $31.70 | $30.05 | $30.71 | $30.71 | 533,470 |
| 2015-10-19 | $30.11 | $33.00 | $29.62 | $30.66 | $30.66 | 970,600 |
| 2015-10-16 | $27.59 | $30.38 | $27.36 | $30.27 | $30.27 | 820,192 |
| 2015-10-15 | $24.68 | $27.93 | $24.49 | $27.47 | $27.47 | 418,739 |
| 2015-10-14 | $24.70 | $25.76 | $24.35 | $24.77 | $24.77 | 276,017 |
| 2015-10-13 | $25.41 | $26.16 | $24.57 | $24.62 | $24.62 | 288,725 |
| 2015-10-12 | $25.39 | $25.89 | $25.00 | $25.30 | $25.30 | 273,868 |
| 2015-10-09 | $24.64 | $25.64 | $24.08 | $25.28 | $25.28 | 209,861 |
| 2015-10-08 | $24.74 | $25.13 | $24.03 | $24.52 | $24.52 | 404,028 |
| 2015-10-07 | $25.75 | $26.55 | $24.75 | $25.11 | $25.11 | 594,846 |
| 2015-10-06 | $28.30 | $28.30 | $25.03 | $25.66 | $25.66 | 533,044 |
| 2015-10-05 | $27.36 | $28.74 | $27.24 | $28.55 | $28.55 | 507,131 |
| 2015-10-02 | $26.78 | $28.01 | $25.96 | $27.20 | $27.20 | 681,652 |
| 2015-10-01 | $27.81 | $28.41 | $27.00 | $27.01 | $27.01 | 451,856 |
| 2015-09-30 | $27.84 | $29.24 | $27.25 | $27.85 | $27.85 | 746,557 |
| 2015-09-29 | $31.75 | $32.26 | $27.25 | $27.90 | $27.90 | 805,096 |
| 2015-09-28 | $33.52 | $33.81 | $30.16 | $31.62 | $31.62 | 581,123 |
| 2015-09-25 | $37.25 | $37.25 | $32.41 | $33.87 | $33.87 | 426,724 |
| 2015-09-24 | $36.02 | $37.01 | $34.87 | $36.85 | $36.85 | 265,689 |
| 2015-09-23 | $34.66 | $36.59 | $33.38 | $36.26 | $36.26 | 242,965 |
| 2015-09-22 | $34.80 | $35.44 | $33.82 | $34.66 | $34.66 | 332,929 |
| 2015-09-21 | $37.14 | $37.88 | $33.90 | $35.15 | $35.15 | 367,245 |
| 2015-09-18 | $37.16 | $37.87 | $36.43 | $36.53 | $36.53 | 492,808 |
| 2015-09-17 | $35.96 | $37.88 | $35.96 | $37.65 | $37.65 | 226,849 |
| 2015-09-16 | $36.98 | $37.50 | $35.02 | $36.11 | $36.11 | 222,657 |
| 2015-09-15 | $36.54 | $37.25 | $35.99 | $37.11 | $37.11 | 124,089 |
| 2015-09-14 | $36.57 | $37.00 | $35.56 | $36.29 | $36.29 | 213,417 |
| 2015-09-11 | $35.19 | $36.49 | $35.11 | $36.49 | $36.49 | 171,822 |
| 2015-09-10 | $34.49 | $35.80 | $34.47 | $35.53 | $35.53 | 197,153 |
| 2015-09-09 | $35.76 | $35.79 | $34.40 | $34.56 | $34.56 | 250,065 |
| 2015-09-08 | $33.93 | $35.33 | $33.39 | $35.24 | $35.24 | 252,760 |
| 2015-09-04 | $32.96 | $34.22 | $32.25 | $33.10 | $33.10 | 147,906 |
| 2015-09-03 | $35.28 | $35.47 | $33.37 | $33.51 | $33.51 | 251,635 |
Repligen Corp (RGEN) News Headlines
Recent Repligen Corp (RGEN) News
Similar Companies to Repligen Corp (RGEN) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |