RingCentral Inc - Class A (RNG) Exchange: NYSE
Data as of April 18, 2024
$30.71 ($-0.70) -2.23%
RingCentral Inc - Class A - Daily Information
Click for more stock information on RingCentral Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $31.49 |
| Previous Close | $30.71 |
| High | $31.83 |
| Low | $30.46 |
| Adjusted Open | $31.49 |
| Previous Adjusted Close | $30.71 |
| Adjusted High | $31.83 |
| Adjusted Low | $30.46 |
About RingCentral Inc - Class A (RNG)
RingCentral Inc - Class A (RNG) is a leading communications as a service (CaaS) provider that connects individuals and organizations around the world. Founded in 1999 and headquartered in Belmont, California, the company has seen remarkable long-term growth since its initial public offering in 2013. Its total revenue has grown from $220 million in 2013 to $1.1 billion in 2020, a compounded annual growth rate (CAGR) of over 22% over that period. RingCentral provides users with a variety of services, such as voice-over-internet phone systems, audio and video conferencing, cloud storage, and analytics suites that offer insights into conversations,call quality and customer satisfaction.
Invest in RingCentral Inc - Class A (RNG)
Historical Stock Data for RingCentral Inc - Class A (RNG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $31.49 | $31.83 | $30.46 | $30.71 | $30.71 | 808,020 |
| 2024-04-12 | $31.88 | $32.18 | $31.25 | $31.41 | $31.41 | 941,648 |
| 2024-04-11 | $32.64 | $33.01 | $31.90 | $32.39 | $32.39 | 611,599 |
| 2024-04-10 | $32.34 | $32.92 | $31.96 | $32.37 | $32.37 | 827,296 |
| 2024-04-09 | $33.00 | $34.17 | $33.00 | $33.79 | $33.79 | 811,632 |
| 2024-04-08 | $32.74 | $33.03 | $32.37 | $32.97 | $32.97 | 550,682 |
| 2024-04-05 | $32.73 | $32.95 | $32.40 | $32.41 | $32.41 | 708,587 |
| 2024-04-04 | $33.55 | $33.83 | $32.60 | $32.75 | $32.75 | 722,752 |
| 2024-04-03 | $32.98 | $33.57 | $32.92 | $33.25 | $33.25 | 1,009,890 |
| 2024-04-02 | $33.00 | $33.17 | $31.93 | $33.14 | $33.14 | 1,572,831 |
| 2024-04-01 | $34.57 | $34.86 | $33.51 | $33.74 | $33.74 | 1,239,672 |
| 2024-03-28 | $34.56 | $35.30 | $34.51 | $34.74 | $34.74 | 817,095 |
| 2024-03-27 | $34.51 | $35.11 | $34.26 | $34.88 | $34.88 | 1,004,733 |
| 2024-03-26 | $35.41 | $35.41 | $34.03 | $34.09 | $34.09 | 999,121 |
| 2024-03-25 | $35.36 | $35.59 | $35.04 | $35.08 | $35.08 | 759,508 |
| 2024-03-22 | $35.97 | $36.00 | $35.19 | $35.46 | $35.46 | 801,172 |
| 2024-03-21 | $36.46 | $36.91 | $35.88 | $36.08 | $36.08 | 873,790 |
| 2024-03-20 | $35.46 | $36.16 | $34.88 | $36.14 | $36.14 | 891,473 |
| 2024-03-19 | $35.00 | $35.93 | $34.87 | $35.44 | $35.44 | 742,287 |
| 2024-03-18 | $34.90 | $35.64 | $34.57 | $35.49 | $35.49 | 1,068,674 |
| 2024-03-15 | $34.92 | $35.27 | $34.55 | $34.97 | $34.97 | 3,139,142 |
| 2024-03-14 | $36.34 | $36.43 | $35.21 | $35.40 | $35.40 | 902,188 |
| 2024-03-13 | $36.33 | $36.88 | $35.94 | $36.33 | $36.33 | 1,219,509 |
| 2024-03-12 | $36.29 | $36.94 | $35.93 | $36.34 | $36.34 | 972,983 |
| 2024-03-11 | $35.87 | $36.76 | $35.87 | $35.90 | $35.90 | 1,069,076 |
| 2024-03-08 | $35.54 | $36.63 | $35.34 | $36.01 | $36.01 | 1,086,758 |
| 2024-03-07 | $32.72 | $35.35 | $32.46 | $35.05 | $35.05 | 1,741,602 |
| 2024-03-06 | $32.20 | $32.49 | $31.76 | $32.29 | $32.29 | 1,013,171 |
| 2024-03-05 | $32.53 | $32.77 | $31.35 | $31.53 | $31.53 | 1,051,058 |
| 2024-03-04 | $33.59 | $33.77 | $33.06 | $33.31 | $33.31 | 934,109 |
| 2024-03-01 | $33.38 | $33.97 | $32.69 | $33.87 | $33.87 | 922,012 |
| 2024-02-29 | $33.20 | $33.59 | $32.62 | $33.42 | $33.42 | 1,358,278 |
| 2024-02-28 | $31.99 | $33.46 | $31.83 | $33.01 | $33.01 | 1,672,046 |
| 2024-02-27 | $31.35 | $32.62 | $31.13 | $32.40 | $32.40 | 1,587,649 |
| 2024-02-26 | $31.19 | $31.80 | $30.65 | $31.07 | $31.07 | 1,107,067 |
| 2024-02-23 | $30.27 | $31.25 | $30.20 | $31.14 | $31.14 | 1,294,099 |
| 2024-02-22 | $32.14 | $32.14 | $29.78 | $30.22 | $30.22 | 2,989,662 |
| 2024-02-21 | $30.25 | $32.90 | $29.85 | $31.63 | $31.63 | 4,587,342 |
| 2024-02-20 | $30.14 | $31.05 | $29.86 | $30.86 | $30.86 | 2,521,366 |
| 2024-02-16 | $32.02 | $32.20 | $30.52 | $30.64 | $30.64 | 2,408,162 |
| 2024-02-15 | $32.68 | $32.95 | $32.00 | $32.93 | $32.93 | 1,346,728 |
| 2024-02-14 | $31.96 | $32.79 | $31.56 | $32.47 | $32.47 | 818,210 |
| 2024-02-13 | $31.92 | $31.92 | $30.87 | $31.27 | $31.27 | 1,365,740 |
| 2024-02-12 | $33.75 | $34.56 | $32.64 | $32.66 | $32.66 | 1,200,523 |
| 2024-02-09 | $33.74 | $34.25 | $33.34 | $33.71 | $33.71 | 1,209,133 |
| 2024-02-08 | $33.05 | $33.50 | $32.26 | $33.36 | $33.36 | 905,239 |
| 2024-02-07 | $33.53 | $33.63 | $32.79 | $32.92 | $32.92 | 611,772 |
| 2024-02-06 | $33.14 | $33.68 | $32.90 | $33.37 | $33.37 | 813,494 |
| 2024-02-05 | $33.54 | $33.54 | $32.78 | $33.14 | $33.14 | 902,951 |
| 2024-02-02 | $33.35 | $33.87 | $32.81 | $33.66 | $33.66 | 983,612 |
| 2024-02-01 | $34.00 | $34.26 | $32.94 | $33.78 | $33.78 | 1,126,888 |
| 2024-01-31 | $35.11 | $35.16 | $33.86 | $33.89 | $33.89 | 889,739 |
| 2024-01-30 | $35.98 | $36.45 | $35.38 | $35.53 | $35.53 | 828,835 |
| 2024-01-29 | $35.01 | $36.22 | $34.58 | $36.19 | $36.19 | 706,161 |
| 2024-01-26 | $35.29 | $35.68 | $34.78 | $34.94 | $34.94 | 572,363 |
| 2024-01-25 | $36.11 | $36.35 | $34.65 | $35.09 | $35.09 | 955,280 |
| 2024-01-24 | $36.63 | $36.63 | $35.57 | $35.69 | $35.69 | 973,360 |
| 2024-01-23 | $35.81 | $36.52 | $35.42 | $36.15 | $36.15 | 873,001 |
| 2024-01-22 | $34.88 | $36.28 | $34.57 | $35.34 | $35.34 | 1,129,027 |
| 2024-01-19 | $33.77 | $34.53 | $33.29 | $34.44 | $34.44 | 951,567 |
| 2024-01-18 | $33.94 | $33.94 | $32.58 | $33.50 | $33.50 | 919,178 |
| 2024-01-17 | $32.44 | $33.33 | $32.13 | $33.27 | $33.27 | 1,375,248 |
| 2024-01-16 | $32.61 | $33.26 | $32.01 | $33.06 | $33.06 | 1,983,932 |
| 2024-01-12 | $33.33 | $33.94 | $32.90 | $33.06 | $33.06 | 678,532 |
| 2024-01-11 | $33.50 | $33.74 | $32.52 | $33.11 | $33.11 | 1,061,571 |
| 2024-01-10 | $32.77 | $33.45 | $32.62 | $33.28 | $33.28 | 1,089,754 |
| 2024-01-09 | $32.00 | $32.96 | $31.89 | $32.67 | $32.67 | 1,347,898 |
| 2024-01-08 | $31.24 | $32.67 | $31.15 | $32.36 | $32.36 | 1,192,095 |
| 2024-01-05 | $31.08 | $31.66 | $30.97 | $31.04 | $31.04 | 984,776 |
| 2024-01-04 | $30.94 | $31.52 | $30.74 | $31.06 | $31.06 | 2,000,389 |
| 2024-01-03 | $31.60 | $31.92 | $30.94 | $31.00 | $31.00 | 1,854,850 |
| 2024-01-02 | $33.37 | $33.65 | $32.36 | $32.56 | $32.56 | 960,734 |
| 2023-12-29 | $34.51 | $35.13 | $33.85 | $33.95 | $33.95 | 774,129 |
| 2023-12-28 | $34.84 | $35.26 | $34.65 | $34.69 | $34.69 | 686,603 |
| 2023-12-27 | $34.77 | $35.07 | $34.32 | $34.97 | $34.97 | 773,268 |
| 2023-12-26 | $34.29 | $34.85 | $34.21 | $34.62 | $34.62 | 887,267 |
| 2023-12-22 | $34.13 | $34.72 | $33.81 | $34.19 | $34.19 | 593,790 |
| 2023-12-21 | $33.84 | $34.05 | $33.06 | $34.01 | $34.01 | 953,070 |
| 2023-12-20 | $33.75 | $34.66 | $32.87 | $32.96 | $32.96 | 1,197,224 |
| 2023-12-19 | $34.51 | $35.10 | $34.21 | $34.47 | $34.47 | 961,984 |
| 2023-12-18 | $33.13 | $34.14 | $32.96 | $33.97 | $33.97 | 1,287,604 |
| 2023-12-15 | $34.05 | $34.18 | $33.05 | $33.62 | $33.62 | 2,053,184 |
| 2023-12-14 | $33.08 | $34.75 | $33.04 | $33.81 | $33.81 | 2,064,475 |
| 2023-12-13 | $31.76 | $32.52 | $30.52 | $32.36 | $32.36 | 2,169,768 |
| 2023-12-12 | $30.85 | $32.05 | $30.63 | $31.54 | $31.54 | 1,508,685 |
| 2023-12-11 | $31.90 | $32.24 | $31.17 | $31.79 | $31.79 | 2,424,410 |
| 2023-12-08 | $32.36 | $34.57 | $32.14 | $34.11 | $34.11 | 2,048,829 |
| 2023-12-07 | $31.32 | $34.37 | $31.32 | $32.74 | $32.74 | 3,990,180 |
| 2023-12-06 | $31.40 | $32.57 | $31.17 | $31.49 | $31.49 | 1,221,480 |
| 2023-12-05 | $31.62 | $31.88 | $30.50 | $31.00 | $31.00 | 1,401,361 |
| 2023-12-04 | $30.50 | $32.38 | $30.30 | $32.05 | $32.05 | 2,513,249 |
| 2023-12-01 | $28.66 | $30.77 | $28.37 | $30.75 | $30.75 | 1,624,370 |
| 2023-11-30 | $29.53 | $29.95 | $28.13 | $28.46 | $28.46 | 1,759,784 |
| 2023-11-29 | $29.68 | $30.87 | $28.95 | $29.16 | $29.16 | 1,439,189 |
| 2023-11-28 | $27.81 | $29.23 | $27.81 | $29.05 | $29.05 | 1,186,009 |
| 2023-11-27 | $28.86 | $28.89 | $27.76 | $27.78 | $27.78 | 1,810,767 |
| 2023-11-24 | $28.85 | $29.37 | $28.50 | $29.31 | $29.31 | 385,433 |
| 2023-11-22 | $29.12 | $29.74 | $28.99 | $29.05 | $29.05 | 1,086,117 |
| 2023-11-21 | $29.53 | $29.81 | $28.60 | $28.82 | $28.82 | 1,870,701 |
| 2023-11-20 | $29.15 | $30.72 | $29.06 | $30.31 | $30.31 | 1,098,106 |
| 2023-11-17 | $29.27 | $29.71 | $29.03 | $29.26 | $29.26 | 1,052,242 |
| 2023-11-16 | $30.00 | $30.33 | $28.18 | $29.06 | $29.06 | 1,959,744 |
| 2023-11-15 | $28.24 | $30.48 | $28.19 | $30.41 | $30.41 | 2,715,949 |
| 2023-11-14 | $26.94 | $28.22 | $26.63 | $27.84 | $27.84 | 3,188,154 |
| 2023-11-13 | $27.21 | $27.23 | $26.27 | $26.33 | $26.33 | 1,163,309 |
| 2023-11-10 | $26.51 | $27.65 | $26.23 | $27.55 | $27.55 | 977,119 |
| 2023-11-09 | $27.62 | $28.19 | $26.55 | $26.67 | $26.67 | 1,357,483 |
| 2023-11-08 | $28.90 | $29.05 | $27.55 | $27.62 | $27.62 | 1,510,650 |
| 2023-11-07 | $29.30 | $29.71 | $27.65 | $29.01 | $29.01 | 2,972,559 |
| 2023-11-06 | $28.50 | $28.64 | $27.84 | $28.25 | $28.25 | 1,965,741 |
| 2023-11-03 | $27.48 | $28.65 | $27.48 | $28.32 | $28.32 | 1,650,478 |
| 2023-11-02 | $26.68 | $27.66 | $26.63 | $27.25 | $27.25 | 1,448,894 |
| 2023-11-01 | $26.35 | $26.53 | $25.08 | $25.38 | $25.38 | 1,060,400 |
| 2023-10-31 | $25.73 | $26.67 | $25.60 | $26.58 | $26.58 | 721,382 |
| 2023-10-30 | $25.70 | $25.98 | $25.14 | $25.72 | $25.72 | 674,794 |
| 2023-10-27 | $25.88 | $25.98 | $25.21 | $25.30 | $25.30 | 782,794 |
| 2023-10-26 | $26.30 | $26.71 | $25.54 | $25.60 | $25.60 | 810,821 |
| 2023-10-25 | $26.56 | $26.80 | $26.07 | $26.13 | $26.13 | 775,463 |
| 2023-10-24 | $26.03 | $27.45 | $25.74 | $26.99 | $26.99 | 1,682,104 |
| 2023-10-23 | $26.68 | $26.96 | $25.57 | $25.60 | $25.60 | 2,032,938 |
| 2023-10-20 | $28.78 | $28.78 | $27.50 | $27.64 | $27.64 | 1,068,490 |
| 2023-10-19 | $29.54 | $30.15 | $28.78 | $28.79 | $28.79 | 982,821 |
| 2023-10-18 | $30.08 | $30.13 | $29.23 | $29.26 | $29.26 | 540,927 |
| 2023-10-17 | $29.42 | $30.80 | $29.25 | $30.46 | $30.46 | 982,401 |
| 2023-10-16 | $29.12 | $30.16 | $28.71 | $29.98 | $29.98 | 713,689 |
| 2023-10-13 | $29.43 | $29.56 | $28.56 | $28.84 | $28.84 | 533,550 |
| 2023-10-12 | $30.26 | $30.26 | $29.11 | $29.42 | $29.42 | 619,675 |
| 2023-10-11 | $30.61 | $30.84 | $30.08 | $30.30 | $30.30 | 560,913 |
| 2023-10-10 | $30.29 | $31.17 | $30.06 | $30.29 | $30.29 | 748,460 |
| 2023-10-09 | $29.36 | $30.13 | $29.23 | $30.03 | $30.03 | 541,556 |
| 2023-10-06 | $28.14 | $30.10 | $28.08 | $30.03 | $30.03 | 933,757 |
| 2023-10-05 | $29.56 | $29.56 | $28.32 | $28.53 | $28.53 | 659,525 |
| 2023-10-04 | $28.91 | $29.88 | $28.91 | $29.73 | $29.73 | 1,084,507 |
| 2023-10-03 | $29.63 | $29.81 | $28.46 | $28.69 | $28.69 | 930,428 |
| 2023-10-02 | $29.63 | $30.38 | $29.33 | $30.10 | $30.10 | 742,932 |
| 2023-09-29 | $29.52 | $30.16 | $29.42 | $29.63 | $29.63 | 727,945 |
| 2023-09-28 | $28.46 | $29.37 | $28.00 | $29.02 | $29.02 | 611,765 |
| 2023-09-27 | $29.23 | $29.55 | $28.26 | $28.66 | $28.66 | 857,297 |
| 2023-09-26 | $29.36 | $29.73 | $28.68 | $28.84 | $28.84 | 858,535 |
| 2023-09-25 | $28.41 | $29.83 | $28.41 | $29.54 | $29.54 | 824,446 |
| 2023-09-22 | $28.78 | $29.23 | $28.11 | $29.07 | $29.07 | 1,205,487 |
| 2023-09-21 | $28.50 | $28.80 | $27.70 | $28.24 | $28.24 | 1,288,029 |
| 2023-09-20 | $29.42 | $30.00 | $28.86 | $28.95 | $28.95 | 1,131,957 |
| 2023-09-19 | $29.16 | $29.49 | $28.80 | $29.39 | $29.39 | 583,549 |
| 2023-09-18 | $29.73 | $29.93 | $29.02 | $29.32 | $29.32 | 651,699 |
| 2023-09-15 | $29.81 | $30.16 | $29.45 | $29.92 | $29.92 | 1,810,979 |
| 2023-09-14 | $30.52 | $30.61 | $29.67 | $30.23 | $30.23 | 809,687 |
| 2023-09-13 | $30.62 | $30.73 | $29.77 | $30.22 | $30.22 | 930,827 |
| 2023-09-12 | $30.78 | $31.46 | $30.50 | $30.75 | $30.75 | 1,007,792 |
| 2023-09-11 | $31.53 | $31.75 | $31.04 | $31.23 | $31.23 | 1,001,233 |
| 2023-09-08 | $31.98 | $32.25 | $31.52 | $31.52 | $31.52 | 1,136,516 |
| 2023-09-07 | $32.03 | $32.14 | $31.49 | $31.84 | $31.84 | 976,626 |
| 2023-09-06 | $31.33 | $32.89 | $31.33 | $32.84 | $32.84 | 1,273,462 |
| 2023-09-05 | $31.35 | $32.02 | $31.26 | $31.57 | $31.57 | 1,300,274 |
| 2023-09-01 | $31.31 | $32.20 | $30.97 | $31.93 | $31.93 | 2,053,710 |
| 2023-08-31 | $30.15 | $31.36 | $29.96 | $30.93 | $30.93 | 2,554,452 |
| 2023-08-30 | $29.91 | $30.34 | $29.43 | $29.62 | $29.62 | 1,651,410 |
| 2023-08-29 | $29.22 | $30.39 | $28.99 | $30.15 | $30.15 | 1,344,654 |
| 2023-08-28 | $29.22 | $29.82 | $29.22 | $29.42 | $29.42 | 1,075,752 |
| 2023-08-25 | $28.61 | $29.33 | $28.48 | $29.02 | $29.02 | 856,593 |
| 2023-08-24 | $29.05 | $29.14 | $28.32 | $28.60 | $28.60 | 863,964 |
| 2023-08-23 | $28.03 | $28.76 | $27.90 | $28.63 | $28.63 | 842,068 |
| 2023-08-22 | $28.75 | $29.18 | $27.97 | $28.01 | $28.01 | 1,425,267 |
| 2023-08-21 | $28.83 | $29.19 | $28.14 | $28.52 | $28.52 | 1,533,287 |
| 2023-08-18 | $28.00 | $29.58 | $28.00 | $29.22 | $29.22 | 1,684,532 |
| 2023-08-17 | $28.42 | $28.83 | $27.51 | $28.76 | $28.76 | 1,514,825 |
| 2023-08-16 | $29.73 | $29.98 | $28.56 | $28.59 | $28.59 | 2,400,491 |
| 2023-08-15 | $30.17 | $30.71 | $29.85 | $29.94 | $29.94 | 950,551 |
| 2023-08-14 | $30.18 | $30.68 | $29.89 | $30.58 | $30.58 | 833,460 |
| 2023-08-11 | $30.43 | $30.91 | $30.27 | $30.50 | $30.50 | 1,007,144 |
| 2023-08-10 | $30.28 | $31.58 | $30.01 | $31.04 | $31.04 | 2,066,998 |
| 2023-08-09 | $31.50 | $31.84 | $29.38 | $29.71 | $29.71 | 2,928,030 |
| 2023-08-08 | $34.69 | $35.40 | $31.54 | $31.80 | $31.80 | 7,880,118 |
| 2023-08-07 | $38.55 | $39.15 | $37.88 | $38.98 | $38.98 | 2,137,450 |
| 2023-08-04 | $39.53 | $39.86 | $38.35 | $38.64 | $38.64 | 1,526,909 |
| 2023-08-03 | $39.55 | $39.64 | $38.50 | $39.07 | $39.07 | 1,051,145 |
| 2023-08-02 | $40.45 | $40.96 | $39.23 | $39.74 | $39.74 | 1,195,040 |
| 2023-08-01 | $40.84 | $41.71 | $40.48 | $41.54 | $41.54 | 786,535 |
| 2023-07-31 | $40.20 | $41.76 | $40.20 | $41.36 | $41.36 | 839,223 |
| 2023-07-28 | $39.95 | $41.12 | $39.67 | $40.20 | $40.20 | 978,168 |
| 2023-07-27 | $40.42 | $40.65 | $38.98 | $39.13 | $39.13 | 1,428,859 |
| 2023-07-26 | $39.02 | $40.40 | $38.71 | $39.57 | $39.57 | 740,153 |
| 2023-07-25 | $40.09 | $40.63 | $39.15 | $39.28 | $39.28 | 974,112 |
| 2023-07-24 | $41.69 | $41.69 | $39.34 | $39.89 | $39.89 | 1,296,273 |
| 2023-07-21 | $41.16 | $41.78 | $39.84 | $41.57 | $41.57 | 1,749,824 |
| 2023-07-20 | $42.01 | $42.26 | $40.03 | $40.09 | $40.09 | 1,152,343 |
| 2023-07-19 | $40.01 | $43.28 | $39.80 | $42.90 | $42.90 | 2,912,970 |
| 2023-07-18 | $38.51 | $39.91 | $38.33 | $39.79 | $39.79 | 1,548,969 |
| 2023-07-17 | $38.54 | $38.92 | $38.10 | $38.46 | $38.46 | 871,727 |
| 2023-07-14 | $39.06 | $39.23 | $37.81 | $38.28 | $38.28 | 1,008,276 |
| 2023-07-13 | $38.94 | $39.56 | $38.55 | $39.05 | $39.05 | 1,451,708 |
| 2023-07-12 | $36.46 | $38.61 | $36.25 | $38.52 | $38.52 | 2,757,953 |
| 2023-07-11 | $34.30 | $35.42 | $34.19 | $35.12 | $35.12 | 1,427,692 |
| 2023-07-10 | $32.67 | $34.17 | $32.66 | $34.09 | $34.09 | 894,884 |
| 2023-07-07 | $32.32 | $33.36 | $32.30 | $33.05 | $33.05 | 1,156,975 |
| 2023-07-06 | $32.12 | $32.36 | $31.44 | $32.33 | $32.33 | 823,489 |
| 2023-07-05 | $33.34 | $33.43 | $32.54 | $32.87 | $32.87 | 695,163 |
| 2023-07-03 | $32.77 | $33.68 | $32.72 | $33.66 | $33.66 | 566,448 |
| 2023-06-30 | $33.23 | $33.25 | $32.59 | $32.73 | $32.73 | 538,436 |
| 2023-06-29 | $33.40 | $33.70 | $32.58 | $32.76 | $32.76 | 602,537 |
| 2023-06-28 | $32.89 | $33.50 | $32.65 | $33.48 | $33.48 | 693,801 |
| 2023-06-27 | $32.79 | $33.26 | $32.09 | $33.08 | $33.08 | 808,422 |
| 2023-06-26 | $31.96 | $32.79 | $31.90 | $32.40 | $32.40 | 680,091 |
| 2023-06-23 | $32.00 | $32.22 | $31.13 | $32.07 | $32.07 | 1,396,691 |
| 2023-06-22 | $32.59 | $33.00 | $32.06 | $32.75 | $32.75 | 717,506 |
| 2023-06-21 | $33.70 | $33.95 | $32.34 | $32.86 | $32.86 | 988,127 |
| 2023-06-20 | $34.34 | $34.87 | $33.72 | $33.95 | $33.95 | 875,600 |
| 2023-06-16 | $36.16 | $36.16 | $34.91 | $34.98 | $34.98 | 1,286,297 |
| 2023-06-15 | $33.86 | $35.99 | $33.56 | $35.93 | $35.93 | 1,490,664 |
| 2023-06-14 | $34.84 | $35.27 | $33.36 | $34.22 | $34.22 | 1,042,509 |
| 2023-06-13 | $35.04 | $35.64 | $34.48 | $34.84 | $34.84 | 746,480 |
| 2023-06-12 | $33.29 | $34.89 | $33.29 | $34.76 | $34.76 | 1,268,736 |
| 2023-06-09 | $33.73 | $34.18 | $32.62 | $32.95 | $32.95 | 1,562,164 |
| 2023-06-08 | $33.77 | $34.36 | $33.44 | $33.46 | $33.46 | 1,321,665 |
| 2023-06-07 | $34.92 | $35.10 | $33.80 | $34.01 | $34.01 | 1,567,367 |
| 2023-06-06 | $34.01 | $35.26 | $33.89 | $34.58 | $34.58 | 1,628,337 |
| 2023-06-05 | $34.85 | $34.89 | $33.33 | $34.38 | $34.38 | 1,831,500 |
| 2023-06-02 | $36.19 | $36.61 | $35.03 | $35.20 | $35.20 | 1,329,620 |
| 2023-06-01 | $34.50 | $36.57 | $33.98 | $35.51 | $35.51 | 2,138,505 |
| 2023-05-31 | $34.10 | $35.03 | $33.48 | $34.70 | $34.70 | 2,848,030 |
| 2023-05-30 | $35.42 | $35.84 | $33.99 | $34.63 | $34.63 | 3,136,972 |
| 2023-05-26 | $30.82 | $35.58 | $30.13 | $34.78 | $34.78 | 5,753,190 |
| 2023-05-25 | $30.84 | $31.15 | $28.80 | $29.50 | $29.50 | 2,230,159 |
| 2023-05-24 | $30.78 | $31.40 | $30.15 | $30.53 | $30.53 | 1,474,423 |
| 2023-05-23 | $31.66 | $32.61 | $31.33 | $31.35 | $31.35 | 2,299,100 |
| 2023-05-22 | $31.00 | $32.18 | $30.69 | $32.02 | $32.02 | 1,888,641 |
| 2023-05-19 | $32.01 | $32.01 | $30.47 | $31.02 | $31.02 | 1,796,205 |
| 2023-05-18 | $29.49 | $31.19 | $29.45 | $31.03 | $31.03 | 2,164,189 |
| 2023-05-17 | $26.89 | $29.48 | $26.83 | $29.23 | $29.23 | 2,901,621 |
| 2023-05-16 | $28.00 | $28.26 | $26.74 | $26.89 | $26.89 | 3,637,831 |
| 2023-05-15 | $27.48 | $28.57 | $27.20 | $28.40 | $28.40 | 2,359,654 |
| 2023-05-12 | $28.44 | $28.66 | $27.14 | $27.40 | $27.40 | 2,699,817 |
| 2023-05-11 | $30.29 | $31.25 | $28.71 | $28.74 | $28.74 | 3,608,979 |
| 2023-05-10 | $29.31 | $31.78 | $28.36 | $30.30 | $30.30 | 8,438,428 |
| 2023-05-09 | $26.13 | $26.79 | $25.87 | $26.50 | $26.50 | 3,020,532 |
| 2023-05-08 | $26.48 | $26.80 | $25.90 | $26.69 | $26.69 | 1,926,411 |
| 2023-05-05 | $25.88 | $26.43 | $25.56 | $26.04 | $26.04 | 3,433,553 |
| 2023-05-04 | $26.10 | $26.30 | $25.32 | $25.35 | $25.35 | 3,154,586 |
| 2023-05-03 | $26.20 | $27.01 | $25.86 | $25.91 | $25.91 | 1,981,421 |
| 2023-05-02 | $27.68 | $28.00 | $26.64 | $26.65 | $26.65 | 1,588,321 |
| 2023-05-01 | $27.42 | $28.20 | $27.15 | $27.96 | $27.96 | 1,126,950 |
| 2023-04-28 | $27.37 | $28.02 | $27.13 | $27.56 | $27.56 | 1,126,142 |
| 2023-04-27 | $28.58 | $28.88 | $27.72 | $27.72 | $27.72 | 1,326,205 |
| 2023-04-26 | $27.83 | $28.27 | $27.62 | $28.03 | $28.03 | 1,709,812 |
| 2023-04-25 | $28.12 | $28.15 | $27.10 | $27.12 | $27.12 | 2,167,512 |
| 2023-04-24 | $28.67 | $28.95 | $27.76 | $28.49 | $28.49 | 2,158,621 |
| 2023-04-21 | $28.70 | $29.00 | $28.25 | $28.79 | $28.79 | 1,181,717 |
| 2023-04-20 | $28.50 | $28.96 | $28.12 | $28.57 | $28.57 | 2,024,802 |
| 2023-04-19 | $28.55 | $29.42 | $28.41 | $29.17 | $29.17 | 1,247,433 |
| 2023-04-18 | $29.70 | $29.82 | $28.75 | $29.15 | $29.15 | 1,366,447 |
| 2023-04-17 | $29.03 | $29.37 | $28.81 | $29.04 | $29.04 | 1,069,821 |
| 2023-04-14 | $28.89 | $29.21 | $28.33 | $28.95 | $28.95 | 1,022,193 |
| 2023-04-13 | $29.04 | $29.74 | $28.96 | $29.15 | $29.15 | 1,015,953 |
| 2023-04-12 | $29.82 | $29.96 | $28.20 | $28.59 | $28.59 | 1,271,214 |
| 2023-04-11 | $29.17 | $29.55 | $28.58 | $28.98 | $28.98 | 1,840,566 |
| 2023-04-10 | $29.13 | $29.60 | $28.74 | $29.36 | $29.36 | 1,259,848 |
| 2023-04-06 | $28.98 | $29.73 | $28.37 | $29.71 | $29.71 | 1,111,560 |
| 2023-04-05 | $29.87 | $30.19 | $28.42 | $29.09 | $29.09 | 1,325,932 |
| 2023-04-04 | $30.70 | $30.91 | $29.76 | $30.18 | $30.18 | 1,589,740 |
| 2023-04-03 | $30.29 | $30.77 | $29.90 | $30.44 | $30.44 | 1,534,239 |
| 2023-03-31 | $29.92 | $30.88 | $29.72 | $30.67 | $30.67 | 1,692,962 |
| 2023-03-30 | $29.48 | $30.14 | $29.46 | $29.56 | $29.56 | 1,257,648 |
| 2023-03-29 | $28.90 | $29.40 | $28.40 | $29.33 | $29.33 | 2,054,817 |
| 2023-03-28 | $27.39 | $28.57 | $27.21 | $28.54 | $28.54 | 2,524,593 |
| 2023-03-27 | $27.13 | $27.70 | $26.89 | $27.44 | $27.44 | 1,445,296 |
| 2023-03-24 | $27.32 | $27.34 | $26.47 | $26.86 | $26.86 | 2,960,714 |
| 2023-03-23 | $28.05 | $28.77 | $27.01 | $27.24 | $27.24 | 3,020,862 |
| 2023-03-22 | $29.41 | $29.45 | $27.55 | $27.68 | $27.68 | 2,847,289 |
| 2023-03-21 | $28.49 | $29.53 | $28.16 | $29.49 | $29.49 | 3,839,927 |
| 2023-03-20 | $29.79 | $29.96 | $28.08 | $28.23 | $28.23 | 3,516,599 |
| 2023-03-17 | $31.00 | $31.34 | $29.62 | $30.07 | $30.07 | 3,398,083 |
| 2023-03-16 | $32.42 | $32.58 | $31.18 | $31.97 | $31.97 | 1,494,993 |
| 2023-03-15 | $31.32 | $32.55 | $30.99 | $32.38 | $32.38 | 1,694,209 |
| 2023-03-14 | $32.18 | $32.68 | $31.23 | $31.59 | $31.59 | 2,080,521 |
| 2023-03-13 | $32.59 | $32.59 | $30.52 | $31.46 | $31.46 | 3,414,963 |
| 2023-03-10 | $33.55 | $33.65 | $31.64 | $32.84 | $32.84 | 2,211,154 |
| 2023-03-09 | $34.50 | $35.86 | $33.75 | $33.86 | $33.86 | 2,127,731 |
| 2023-03-08 | $35.45 | $35.73 | $34.57 | $34.80 | $34.80 | 1,526,279 |
| 2023-03-07 | $35.97 | $36.93 | $35.14 | $35.43 | $35.43 | 1,679,752 |
| 2023-03-06 | $36.93 | $37.34 | $35.75 | $35.89 | $35.89 | 2,180,096 |
| 2023-03-03 | $34.04 | $37.09 | $33.84 | $36.79 | $36.79 | 3,240,222 |
| 2023-03-02 | $32.68 | $34.07 | $32.29 | $33.84 | $33.84 | 2,841,176 |
| 2023-03-01 | $32.96 | $33.36 | $32.52 | $33.04 | $33.04 | 2,578,789 |
| 2023-02-28 | $33.88 | $34.34 | $33.03 | $33.04 | $33.04 | 2,856,468 |
| 2023-02-27 | $35.01 | $35.30 | $33.71 | $33.95 | $33.95 | 1,921,430 |
| 2023-02-24 | $34.52 | $35.19 | $34.30 | $34.74 | $34.74 | 2,074,365 |
| 2023-02-23 | $36.34 | $36.55 | $34.34 | $35.36 | $35.36 | 1,644,300 |
| 2023-02-22 | $35.45 | $36.38 | $35.43 | $36.14 | $36.14 | 1,996,813 |
| 2023-02-21 | $36.54 | $36.54 | $35.03 | $35.49 | $35.49 | 2,828,614 |
| 2023-02-17 | $36.90 | $37.03 | $35.64 | $36.97 | $36.97 | 3,805,997 |
| 2023-02-16 | $41.04 | $41.20 | $36.79 | $37.07 | $37.07 | 13,393,560 |
| 2023-02-15 | $45.77 | $49.32 | $45.77 | $48.41 | $48.41 | 3,574,625 |
| 2023-02-14 | $42.60 | $45.17 | $42.10 | $44.95 | $44.95 | 1,607,971 |
| 2023-02-13 | $41.79 | $43.98 | $41.60 | $43.36 | $43.36 | 1,267,378 |
| 2023-02-10 | $42.34 | $42.59 | $40.73 | $41.30 | $41.30 | 1,667,766 |
| 2023-02-09 | $44.89 | $45.20 | $43.04 | $43.20 | $43.20 | 1,068,505 |
| 2023-02-08 | $45.42 | $45.42 | $43.62 | $44.21 | $44.21 | 1,039,020 |
| 2023-02-07 | $42.84 | $45.53 | $42.02 | $45.28 | $45.28 | 1,328,267 |
| 2023-02-06 | $43.87 | $44.75 | $42.64 | $42.74 | $42.74 | 1,569,418 |
| 2023-02-03 | $43.98 | $45.97 | $43.51 | $44.72 | $44.72 | 1,517,033 |
| 2023-02-02 | $43.17 | $48.12 | $43.17 | $46.07 | $46.07 | 3,485,617 |
| 2023-02-01 | $39.27 | $42.48 | $38.60 | $42.28 | $42.28 | 1,662,983 |
| 2023-01-31 | $37.73 | $39.05 | $37.73 | $39.03 | $39.03 | 1,031,305 |
| 2023-01-30 | $39.11 | $39.56 | $37.51 | $37.60 | $37.60 | 1,068,406 |
| 2023-01-27 | $38.00 | $40.07 | $37.98 | $39.94 | $39.94 | 1,042,883 |
| 2023-01-26 | $38.66 | $39.00 | $37.06 | $38.42 | $38.42 | 987,667 |
| 2023-01-25 | $36.83 | $37.57 | $34.82 | $37.52 | $37.52 | 1,420,945 |
| 2023-01-24 | $37.80 | $39.28 | $37.16 | $37.97 | $37.97 | 1,321,295 |
| 2023-01-23 | $36.48 | $38.32 | $35.99 | $38.11 | $38.11 | 1,569,764 |
| 2023-01-20 | $34.85 | $36.42 | $34.71 | $36.39 | $36.39 | 1,628,014 |
| 2023-01-19 | $35.67 | $36.15 | $34.50 | $34.61 | $34.61 | 1,404,807 |
| 2023-01-18 | $37.28 | $38.59 | $36.22 | $36.34 | $36.34 | 1,083,518 |
| 2023-01-17 | $35.82 | $36.90 | $34.78 | $36.50 | $36.50 | 932,806 |
| 2023-01-13 | $35.74 | $37.03 | $35.74 | $36.26 | $36.26 | 772,755 |
| 2023-01-12 | $37.58 | $37.58 | $35.16 | $36.55 | $36.55 | 1,066,909 |
| 2023-01-11 | $35.44 | $36.35 | $34.99 | $36.35 | $36.35 | 1,096,956 |
| 2023-01-10 | $34.75 | $35.44 | $34.53 | $35.16 | $35.16 | 827,166 |
| 2023-01-09 | $34.80 | $36.13 | $34.79 | $34.99 | $34.99 | 1,106,639 |
| 2023-01-06 | $33.51 | $34.18 | $31.62 | $34.02 | $34.02 | 1,647,054 |
| 2023-01-05 | $34.63 | $34.67 | $33.26 | $33.37 | $33.37 | 1,174,222 |
| 2023-01-04 | $35.40 | $35.82 | $34.48 | $35.41 | $35.41 | 1,082,008 |
| 2023-01-03 | $36.24 | $36.92 | $33.67 | $34.58 | $34.58 | 1,274,644 |
| 2022-12-30 | $34.37 | $35.66 | $34.10 | $35.40 | $35.40 | 1,055,855 |
| 2022-12-29 | $33.81 | $35.81 | $33.36 | $35.36 | $35.36 | 1,335,604 |
| 2022-12-28 | $32.96 | $33.64 | $32.63 | $33.22 | $33.22 | 1,133,253 |
| 2022-12-27 | $33.46 | $34.28 | $32.32 | $33.35 | $33.35 | 1,503,022 |
| 2022-12-23 | $33.69 | $33.95 | $32.77 | $33.66 | $33.66 | 1,301,190 |
| 2022-12-22 | $34.78 | $34.78 | $32.89 | $33.96 | $33.96 | 1,744,857 |
| 2022-12-21 | $35.50 | $36.10 | $33.65 | $35.37 | $35.37 | 1,802,156 |
| 2022-12-20 | $35.85 | $36.60 | $35.27 | $35.70 | $35.70 | 1,705,893 |
| 2022-12-19 | $39.11 | $39.31 | $36.29 | $36.51 | $36.51 | 1,375,941 |
| 2022-12-16 | $40.13 | $40.39 | $38.83 | $39.40 | $39.40 | 2,541,557 |
| 2022-12-15 | $40.00 | $41.84 | $39.73 | $40.18 | $40.18 | 2,367,320 |
| 2022-12-14 | $40.13 | $42.65 | $39.26 | $41.84 | $41.84 | 3,569,971 |
| 2022-12-13 | $39.72 | $41.23 | $37.94 | $38.95 | $38.95 | 2,709,147 |
| 2022-12-12 | $37.00 | $38.38 | $37.00 | $37.80 | $37.80 | 1,979,536 |
| 2022-12-09 | $36.21 | $37.67 | $35.64 | $36.57 | $36.57 | 1,442,467 |
| 2022-12-08 | $35.66 | $37.44 | $35.12 | $36.35 | $36.35 | 1,363,994 |
| 2022-12-07 | $35.68 | $36.52 | $35.10 | $35.34 | $35.34 | 1,901,374 |
| 2022-12-06 | $36.27 | $36.70 | $34.92 | $35.63 | $35.63 | 2,222,383 |
| 2022-12-05 | $37.98 | $38.80 | $36.00 | $36.31 | $36.31 | 3,370,478 |
| 2022-12-02 | $37.59 | $38.52 | $36.86 | $38.28 | $38.28 | 2,287,151 |
| 2022-12-01 | $37.08 | $39.51 | $36.75 | $38.87 | $38.87 | 1,865,603 |
| 2022-11-30 | $34.99 | $37.09 | $34.26 | $37.06 | $37.06 | 5,396,754 |
| 2022-11-29 | $35.00 | $35.84 | $34.30 | $35.09 | $35.09 | 1,680,407 |
| 2022-11-28 | $35.02 | $36.84 | $34.66 | $34.82 | $34.82 | 1,424,209 |
| 2022-11-25 | $35.85 | $35.89 | $35.05 | $35.60 | $35.60 | 875,808 |
| 2022-11-23 | $34.89 | $36.74 | $34.04 | $36.08 | $36.08 | 1,368,511 |
| 2022-11-22 | $35.24 | $35.62 | $33.75 | $34.72 | $34.72 | 2,318,202 |
| 2022-11-21 | $35.74 | $36.68 | $35.43 | $35.79 | $35.79 | 1,914,095 |
| 2022-11-18 | $37.99 | $38.01 | $36.13 | $36.21 | $36.21 | 1,608,992 |
| 2022-11-17 | $37.03 | $38.35 | $36.52 | $36.98 | $36.98 | 2,330,039 |
| 2022-11-16 | $40.41 | $40.67 | $37.52 | $38.32 | $38.32 | 3,130,313 |
| 2022-11-15 | $40.59 | $42.33 | $39.99 | $41.67 | $41.67 | 2,518,087 |
| 2022-11-14 | $39.68 | $40.12 | $37.83 | $38.63 | $38.63 | 2,474,893 |
| 2022-11-11 | $36.70 | $40.94 | $36.22 | $40.12 | $40.12 | 4,139,544 |
| 2022-11-10 | $33.64 | $38.65 | $33.14 | $36.90 | $36.90 | 7,549,321 |
| 2022-11-09 | $29.43 | $29.51 | $28.00 | $28.36 | $28.36 | 2,945,349 |
| 2022-11-08 | $29.71 | $31.13 | $28.81 | $30.12 | $30.12 | 2,481,039 |
| 2022-11-07 | $29.86 | $29.98 | $28.62 | $29.44 | $29.44 | 2,196,649 |
| 2022-11-04 | $32.86 | $32.88 | $29.22 | $29.75 | $29.75 | 2,140,678 |
| 2022-11-03 | $33.44 | $34.14 | $32.42 | $32.55 | $32.55 | 1,775,518 |
| 2022-11-02 | $35.34 | $36.09 | $33.95 | $33.97 | $33.97 | 2,726,462 |
| 2022-11-01 | $36.74 | $37.28 | $34.90 | $35.49 | $35.49 | 2,185,784 |
| 2022-10-31 | $34.33 | $35.81 | $34.23 | $35.52 | $35.52 | 2,229,773 |
| 2022-10-28 | $33.25 | $34.75 | $32.75 | $34.69 | $34.69 | 1,602,266 |
| 2022-10-27 | $34.30 | $35.05 | $33.52 | $33.73 | $33.73 | 1,449,429 |
| 2022-10-26 | $34.17 | $35.84 | $33.74 | $33.79 | $33.79 | 1,600,949 |
| 2022-10-25 | $33.95 | $35.27 | $33.88 | $35.12 | $35.12 | 1,797,208 |
| 2022-10-24 | $33.27 | $33.59 | $31.87 | $33.54 | $33.54 | 1,610,021 |
| 2022-10-21 | $33.00 | $33.58 | $32.24 | $33.37 | $33.37 | 1,993,870 |
| 2022-10-20 | $31.54 | $33.41 | $31.54 | $33.05 | $33.05 | 2,239,327 |
| 2022-10-19 | $33.93 | $33.96 | $31.66 | $31.77 | $31.77 | 1,725,064 |
| 2022-10-18 | $34.16 | $35.74 | $33.51 | $34.31 | $34.31 | 3,080,481 |
| 2022-10-17 | $32.96 | $34.85 | $32.96 | $34.29 | $34.29 | 2,052,522 |
| 2022-10-14 | $34.53 | $34.54 | $32.15 | $32.20 | $32.20 | 1,314,059 |
| 2022-10-13 | $31.94 | $34.23 | $31.30 | $33.59 | $33.59 | 1,641,458 |
| 2022-10-12 | $34.37 | $34.60 | $32.60 | $33.13 | $33.13 | 1,786,414 |
| 2022-10-11 | $35.05 | $35.30 | $32.84 | $34.28 | $34.28 | 1,991,653 |
| 2022-10-10 | $39.08 | $39.20 | $35.26 | $35.26 | $35.26 | 2,414,975 |
| 2022-10-07 | $41.00 | $41.37 | $39.17 | $39.32 | $39.32 | 2,436,714 |
| 2022-10-06 | $41.87 | $43.18 | $41.78 | $42.28 | $42.28 | 1,061,067 |
| 2022-10-05 | $41.68 | $42.57 | $40.55 | $42.19 | $42.19 | 1,729,572 |
| 2022-10-04 | $40.92 | $42.73 | $40.89 | $42.68 | $42.68 | 1,783,448 |
| 2022-10-03 | $40.10 | $40.28 | $37.19 | $39.71 | $39.71 | 2,519,923 |
| 2022-09-30 | $40.39 | $41.44 | $39.77 | $39.96 | $39.96 | 1,252,225 |
| 2022-09-29 | $41.56 | $41.88 | $40.34 | $40.49 | $40.49 | 1,292,481 |
| 2022-09-28 | $40.68 | $42.81 | $40.63 | $42.72 | $42.72 | 2,001,201 |
| 2022-09-27 | $41.48 | $42.35 | $39.54 | $40.61 | $40.61 | 1,759,469 |
| 2022-09-26 | $40.69 | $42.62 | $39.90 | $40.54 | $40.54 | 1,933,159 |
| 2022-09-23 | $41.11 | $41.84 | $40.09 | $40.80 | $40.80 | 2,568,201 |
| 2022-09-22 | $42.86 | $43.22 | $41.31 | $41.66 | $41.66 | 2,311,750 |
| 2022-09-21 | $43.58 | $44.69 | $42.47 | $43.01 | $43.01 | 1,745,214 |
| 2022-09-20 | $42.36 | $44.61 | $42.30 | $43.41 | $43.41 | 2,023,579 |
| 2022-09-19 | $42.10 | $43.02 | $41.50 | $42.84 | $42.84 | 1,722,266 |
| 2022-09-16 | $43.54 | $43.76 | $41.66 | $42.36 | $42.36 | 3,792,216 |
| 2022-09-15 | $44.36 | $46.25 | $44.11 | $44.75 | $44.75 | 1,147,667 |
| 2022-09-14 | $45.00 | $45.11 | $43.45 | $44.84 | $44.84 | 1,188,051 |
| 2022-09-13 | $43.70 | $46.01 | $43.35 | $45.12 | $45.12 | 2,031,286 |
| 2022-09-12 | $46.05 | $46.75 | $45.30 | $46.62 | $46.62 | 1,583,889 |
| 2022-09-09 | $44.41 | $45.72 | $44.41 | $45.62 | $45.62 | 1,891,610 |
| 2022-09-08 | $41.92 | $43.88 | $41.59 | $43.69 | $43.69 | 1,291,746 |
| 2022-09-07 | $42.37 | $42.93 | $41.40 | $42.84 | $42.84 | 1,376,630 |
| 2022-09-06 | $42.68 | $42.81 | $41.32 | $41.99 | $41.99 | 1,529,891 |
| 2022-09-02 | $43.72 | $43.83 | $41.74 | $42.78 | $42.78 | 1,667,419 |
| 2022-09-01 | $42.10 | $42.73 | $40.59 | $42.70 | $42.70 | 1,840,998 |
| 2022-08-31 | $44.08 | $44.90 | $42.57 | $43.04 | $43.04 | 2,344,112 |
| 2022-08-30 | $42.46 | $43.50 | $41.57 | $42.79 | $42.79 | 1,703,439 |
| 2022-08-29 | $41.73 | $42.89 | $41.59 | $41.70 | $41.70 | 1,416,236 |
| 2022-08-26 | $45.46 | $45.46 | $42.20 | $42.42 | $42.42 | 2,161,147 |
| 2022-08-25 | $44.44 | $45.55 | $43.75 | $45.40 | $45.40 | 1,828,173 |
| 2022-08-24 | $42.84 | $44.18 | $42.25 | $43.80 | $43.80 | 2,385,807 |
| 2022-08-23 | $44.72 | $44.73 | $42.02 | $42.15 | $42.15 | 4,027,096 |
| 2022-08-22 | $44.52 | $45.21 | $44.21 | $44.94 | $44.94 | 2,634,013 |
| 2022-08-19 | $46.81 | $47.85 | $44.90 | $45.55 | $45.55 | 2,642,824 |
| 2022-08-18 | $47.10 | $48.09 | $46.31 | $47.78 | $47.78 | 2,162,920 |
| 2022-08-17 | $48.67 | $49.19 | $46.94 | $47.47 | $47.47 | 2,542,706 |
| 2022-08-16 | $51.62 | $51.62 | $48.05 | $50.17 | $50.17 | 3,434,208 |
| 2022-08-15 | $52.60 | $53.60 | $51.51 | $52.48 | $52.48 | 1,613,419 |
| 2022-08-12 | $51.67 | $53.88 | $51.50 | $53.00 | $53.00 | 3,201,740 |
| 2022-08-11 | $53.90 | $54.76 | $50.35 | $50.73 | $50.73 | 2,416,832 |
| 2022-08-10 | $51.00 | $52.99 | $51.00 | $52.87 | $52.87 | 2,261,166 |
| 2022-08-09 | $51.00 | $51.27 | $47.78 | $49.02 | $49.02 | 2,845,354 |
| 2022-08-08 | $48.79 | $54.48 | $48.31 | $52.15 | $52.15 | 5,725,446 |
| 2022-08-05 | $48.08 | $49.30 | $47.33 | $47.75 | $47.75 | 3,896,333 |
| 2022-08-04 | $53.71 | $54.43 | $48.64 | $49.00 | $49.00 | 3,482,056 |
| 2022-08-03 | $54.68 | $55.00 | $51.87 | $53.04 | $53.04 | 4,122,877 |
| 2022-08-02 | $48.12 | $50.98 | $47.45 | $49.70 | $49.70 | 4,285,969 |
| 2022-08-01 | $48.92 | $50.54 | $48.04 | $48.71 | $48.71 | 1,853,521 |
| 2022-07-29 | $50.74 | $50.74 | $47.28 | $49.49 | $49.49 | 3,689,488 |
| 2022-07-28 | $52.34 | $54.52 | $50.43 | $52.86 | $52.86 | 1,492,939 |
| 2022-07-27 | $52.91 | $53.65 | $51.44 | $53.00 | $53.00 | 1,782,088 |
| 2022-07-26 | $53.29 | $53.47 | $51.03 | $51.22 | $51.22 | 1,606,574 |
| 2022-07-25 | $54.62 | $55.19 | $53.02 | $54.19 | $54.19 | 1,123,306 |
| 2022-07-22 | $58.00 | $59.63 | $53.94 | $55.18 | $55.18 | 1,526,870 |
| 2022-07-21 | $57.57 | $58.96 | $56.69 | $58.26 | $58.26 | 1,846,527 |
| 2022-07-20 | $53.63 | $58.58 | $53.34 | $58.34 | $58.34 | 1,542,512 |
| 2022-07-19 | $51.12 | $53.27 | $49.81 | $53.22 | $53.22 | 1,283,157 |
| 2022-07-18 | $49.68 | $51.68 | $49.40 | $49.57 | $49.57 | 951,871 |
| 2022-07-15 | $48.44 | $49.83 | $47.56 | $49.00 | $49.00 | 949,986 |
| 2022-07-14 | $50.24 | $50.56 | $47.87 | $47.93 | $47.93 | 1,318,880 |
| 2022-07-13 | $50.05 | $52.13 | $48.95 | $50.26 | $50.26 | 1,195,966 |
| 2022-07-12 | $52.30 | $53.94 | $50.64 | $51.14 | $51.14 | 1,468,929 |
| 2022-07-11 | $56.00 | $56.15 | $51.79 | $52.12 | $52.12 | 1,327,827 |
| 2022-07-08 | $58.08 | $61.00 | $56.51 | $56.92 | $56.92 | 1,216,856 |
| 2022-07-07 | $55.39 | $59.44 | $54.81 | $59.30 | $59.30 | 1,862,871 |
| 2022-07-06 | $57.93 | $59.88 | $54.14 | $55.36 | $55.36 | 3,111,355 |
| 2022-07-05 | $54.98 | $61.42 | $54.06 | $61.33 | $61.33 | 2,291,362 |
| 2022-07-01 | $52.96 | $55.30 | $51.70 | $55.23 | $55.23 | 1,965,715 |
| 2022-06-30 | $54.57 | $54.57 | $51.03 | $52.26 | $52.26 | 1,587,673 |
| 2022-06-29 | $56.19 | $57.55 | $55.10 | $55.39 | $55.39 | 2,027,967 |
| 2022-06-28 | $58.78 | $59.84 | $56.11 | $56.72 | $56.72 | 2,165,476 |
| 2022-06-27 | $61.24 | $62.51 | $58.06 | $58.92 | $58.92 | 1,928,238 |
| 2022-06-24 | $57.75 | $61.85 | $57.69 | $61.80 | $61.80 | 4,003,494 |
| 2022-06-23 | $52.64 | $57.09 | $51.87 | $56.95 | $56.95 | 2,114,474 |
| 2022-06-22 | $51.22 | $54.43 | $51.22 | $52.45 | $52.45 | 1,941,190 |
| 2022-06-21 | $53.49 | $53.95 | $51.82 | $51.94 | $51.94 | 1,581,018 |
| 2022-06-17 | $49.87 | $53.35 | $49.34 | $52.23 | $52.23 | 3,884,506 |
| 2022-06-16 | $52.09 | $52.77 | $49.13 | $49.64 | $49.64 | 1,865,711 |
| 2022-06-15 | $50.80 | $54.75 | $50.24 | $54.10 | $54.10 | 2,735,084 |
| 2022-06-14 | $50.53 | $51.56 | $48.53 | $48.69 | $48.69 | 1,759,633 |
| 2022-06-13 | $51.63 | $53.23 | $50.00 | $50.30 | $50.30 | 2,008,702 |
| 2022-06-10 | $56.93 | $57.05 | $53.75 | $54.27 | $54.27 | 1,757,286 |
| 2022-06-09 | $61.58 | $62.00 | $58.02 | $58.03 | $58.03 | 2,177,111 |
| 2022-06-08 | $61.51 | $63.10 | $61.49 | $62.59 | $62.59 | 1,589,604 |
| 2022-06-07 | $60.85 | $63.20 | $60.28 | $61.80 | $61.80 | 2,698,762 |
| 2022-06-06 | $64.23 | $65.40 | $61.22 | $61.58 | $61.58 | 1,964,973 |
| 2022-06-03 | $66.22 | $67.12 | $63.27 | $63.54 | $63.54 | 1,359,806 |
| 2022-06-02 | $62.69 | $68.54 | $62.16 | $67.98 | $67.98 | 2,063,636 |
| 2022-06-01 | $63.93 | $66.60 | $62.18 | $62.88 | $62.88 | 1,061,132 |
| 2022-05-31 | $66.11 | $66.87 | $62.75 | $63.14 | $63.14 | 2,018,007 |
| 2022-05-27 | $63.84 | $66.41 | $63.46 | $65.84 | $65.84 | 2,762,776 |
| 2022-05-26 | $59.61 | $63.36 | $59.00 | $61.95 | $61.95 | 1,278,546 |
| 2022-05-25 | $57.69 | $61.14 | $57.27 | $60.56 | $60.56 | 1,360,099 |
| 2022-05-24 | $61.99 | $62.05 | $56.95 | $57.91 | $57.91 | 2,203,437 |
| 2022-05-23 | $63.64 | $64.30 | $61.42 | $62.13 | $62.13 | 1,840,503 |
| 2022-05-20 | $66.05 | $66.86 | $61.93 | $64.40 | $64.40 | 1,655,603 |
| 2022-05-19 | $60.06 | $65.05 | $59.52 | $64.74 | $64.74 | 2,087,808 |
| 2022-05-18 | $62.80 | $64.39 | $59.82 | $60.14 | $60.14 | 1,968,653 |
| 2022-05-17 | $63.74 | $65.11 | $59.37 | $64.20 | $64.20 | 2,752,646 |
| 2022-05-16 | $66.56 | $68.30 | $62.34 | $62.58 | $62.58 | 2,900,937 |
| 2022-05-13 | $63.82 | $69.79 | $63.72 | $69.30 | $69.30 | 2,671,065 |
| 2022-05-12 | $60.42 | $63.43 | $59.04 | $61.97 | $61.97 | 4,003,072 |
| 2022-05-11 | $67.65 | $69.85 | $61.60 | $61.65 | $61.65 | 3,330,120 |
| 2022-05-10 | $74.55 | $75.91 | $66.00 | $68.49 | $68.49 | 4,582,733 |
| 2022-05-09 | $74.59 | $74.59 | $68.38 | $68.66 | $68.66 | 3,306,147 |
| 2022-05-06 | $80.66 | $80.89 | $75.18 | $76.41 | $76.41 | 2,056,095 |
| 2022-05-05 | $88.15 | $88.15 | $79.57 | $81.30 | $81.30 | 1,445,914 |
| 2022-05-04 | $85.38 | $89.39 | $80.48 | $88.76 | $88.76 | 1,863,466 |
| 2022-05-03 | $86.61 | $88.04 | $84.02 | $84.95 | $84.95 | 1,204,330 |
| 2022-05-02 | $85.21 | $87.54 | $83.78 | $87.23 | $87.23 | 1,223,406 |
| 2022-04-29 | $86.94 | $92.52 | $84.72 | $84.85 | $84.85 | 940,852 |
| 2022-04-28 | $86.00 | $88.27 | $83.07 | $87.44 | $87.44 | 1,322,309 |
| 2022-04-27 | $85.05 | $87.69 | $83.66 | $83.82 | $83.82 | 1,156,312 |
| 2022-04-26 | $91.32 | $91.68 | $85.03 | $85.17 | $85.17 | 1,286,367 |
| 2022-04-25 | $90.71 | $93.35 | $89.72 | $92.43 | $92.43 | 1,704,015 |
| 2022-04-22 | $93.23 | $95.48 | $90.57 | $91.45 | $91.45 | 1,023,502 |
| 2022-04-21 | $100.36 | $102.18 | $91.63 | $93.12 | $93.12 | 1,890,251 |
| 2022-04-20 | $105.23 | $105.43 | $99.31 | $99.34 | $99.34 | 1,239,108 |
| 2022-04-19 | $102.46 | $107.11 | $101.40 | $105.44 | $105.44 | 781,232 |
| 2022-04-18 | $106.93 | $107.15 | $101.17 | $102.62 | $102.62 | 887,701 |
| 2022-04-14 | $111.45 | $111.45 | $105.80 | $106.62 | $106.62 | 940,315 |
| 2022-04-13 | $106.37 | $110.78 | $105.50 | $110.24 | $110.24 | 1,123,813 |
| 2022-04-12 | $114.04 | $115.86 | $107.94 | $108.06 | $108.06 | 1,033,131 |
| 2022-04-11 | $110.00 | $114.80 | $108.25 | $112.24 | $112.24 | 717,536 |
| 2022-04-08 | $114.33 | $115.04 | $111.16 | $111.80 | $111.80 | 969,333 |
| 2022-04-07 | $116.79 | $120.18 | $111.72 | $115.07 | $115.07 | 832,986 |
| 2022-04-06 | $119.04 | $119.21 | $114.02 | $117.01 | $117.01 | 982,807 |
| 2022-04-05 | $125.00 | $125.25 | $118.75 | $121.48 | $121.48 | 788,147 |
| 2022-04-04 | $122.00 | $126.06 | $122.00 | $124.80 | $124.80 | 928,254 |
| 2022-04-01 | $118.26 | $122.40 | $117.57 | $121.17 | $121.17 | 732,448 |
| 2022-03-31 | $122.02 | $122.48 | $117.10 | $117.21 | $117.21 | 1,066,809 |
| 2022-03-30 | $126.47 | $127.64 | $121.24 | $121.67 | $121.67 | 714,226 |
| 2022-03-29 | $122.58 | $128.28 | $121.58 | $128.15 | $128.15 | 1,181,690 |
| 2022-03-28 | $119.63 | $121.90 | $116.36 | $119.76 | $119.76 | 1,083,953 |
| 2022-03-25 | $123.39 | $123.57 | $114.50 | $117.99 | $117.99 | 1,055,641 |
| 2022-03-24 | $124.39 | $124.39 | $118.03 | $122.57 | $122.57 | 1,153,815 |
| 2022-03-23 | $123.25 | $127.62 | $121.00 | $122.92 | $122.92 | 1,297,242 |
| 2022-03-22 | $120.59 | $129.72 | $120.59 | $126.90 | $126.90 | 1,097,437 |
| 2022-03-21 | $120.30 | $124.34 | $117.80 | $121.59 | $121.59 | 1,228,242 |
| 2022-03-18 | $113.74 | $123.55 | $113.42 | $122.54 | $122.54 | 2,282,092 |
| 2022-03-17 | $108.17 | $116.26 | $106.26 | $115.13 | $115.13 | 1,439,282 |
| 2022-03-16 | $103.59 | $108.60 | $102.10 | $107.79 | $107.79 | 1,555,115 |
| 2022-03-15 | $100.32 | $102.84 | $98.98 | $102.50 | $102.50 | 1,213,346 |
| 2022-03-14 | $103.10 | $104.44 | $98.91 | $99.65 | $99.65 | 1,382,484 |
| 2022-03-11 | $112.34 | $112.34 | $103.27 | $103.44 | $103.44 | 1,567,581 |
| 2022-03-10 | $113.03 | $113.22 | $107.30 | $110.75 | $110.75 | 1,226,124 |
| 2022-03-09 | $113.96 | $118.40 | $113.96 | $116.04 | $116.04 | 966,057 |
| 2022-03-08 | $111.22 | $117.32 | $110.90 | $111.45 | $111.45 | 984,889 |
| 2022-03-07 | $116.57 | $118.31 | $110.85 | $112.92 | $112.92 | 1,245,594 |
| 2022-03-04 | $121.00 | $122.95 | $113.47 | $114.32 | $114.32 | 1,420,304 |
| 2022-03-03 | $124.91 | $124.91 | $117.57 | $119.57 | $119.57 | 1,225,148 |
| 2022-03-02 | $126.99 | $127.12 | $119.83 | $125.77 | $125.77 | 948,651 |
| 2022-03-01 | $129.65 | $132.39 | $125.36 | $125.83 | $125.83 | 922,702 |
| 2022-02-28 | $127.27 | $133.41 | $126.50 | $130.84 | $130.84 | 2,300,509 |
| 2022-02-25 | $127.05 | $130.79 | $123.94 | $127.70 | $127.70 | 1,406,644 |
| 2022-02-24 | $119.01 | $130.90 | $117.49 | $130.32 | $130.32 | 2,619,673 |
| 2022-02-23 | $146.16 | $146.65 | $121.09 | $124.06 | $124.06 | 4,785,977 |
| 2022-02-22 | $146.15 | $150.85 | $144.80 | $147.64 | $147.64 | 1,904,516 |
| 2022-02-18 | $154.31 | $155.39 | $143.79 | $146.88 | $146.88 | 1,881,252 |
| 2022-02-17 | $163.97 | $163.97 | $154.12 | $156.31 | $156.31 | 1,084,307 |
| 2022-02-16 | $169.84 | $169.84 | $162.71 | $164.94 | $164.94 | 1,058,554 |
| 2022-02-15 | $171.12 | $173.72 | $167.78 | $173.12 | $173.12 | 723,932 |
| 2022-02-14 | $166.21 | $173.46 | $165.19 | $168.16 | $168.16 | 647,120 |
| 2022-02-11 | $173.57 | $177.29 | $165.52 | $167.12 | $167.12 | 758,563 |
| 2022-02-10 | $172.26 | $179.17 | $168.53 | $173.28 | $173.28 | 978,624 |
| 2022-02-09 | $168.61 | $173.78 | $165.79 | $173.06 | $173.06 | 1,008,643 |
| 2022-02-08 | $159.98 | $167.30 | $158.32 | $166.79 | $166.79 | 1,227,640 |
| 2022-02-07 | $161.49 | $165.95 | $158.92 | $160.32 | $160.32 | 976,010 |
| 2022-02-04 | $158.30 | $162.27 | $154.72 | $161.49 | $161.49 | 1,588,325 |
| 2022-02-03 | $164.81 | $166.97 | $155.49 | $155.74 | $155.74 | 1,456,383 |
| 2022-02-02 | $176.02 | $176.28 | $165.44 | $168.24 | $168.24 | 659,693 |
| 2022-02-01 | $176.65 | $178.38 | $170.75 | $175.36 | $175.36 | 777,135 |
| 2022-01-31 | $164.20 | $176.95 | $164.00 | $176.49 | $176.49 | 1,052,366 |
| 2022-01-28 | $157.33 | $164.60 | $155.10 | $162.58 | $162.58 | 855,554 |
| 2022-01-27 | $159.91 | $166.26 | $155.32 | $156.46 | $156.46 | 845,409 |
| 2022-01-26 | $163.59 | $166.73 | $155.80 | $157.49 | $157.49 | 1,035,863 |
| 2022-01-25 | $170.47 | $172.13 | $158.88 | $159.47 | $159.47 | 1,038,706 |
| 2022-01-24 | $162.52 | $174.77 | $160.39 | $173.54 | $173.54 | 1,190,585 |
| 2022-01-21 | $168.48 | $172.12 | $164.60 | $167.33 | $167.33 | 1,276,872 |
| 2022-01-20 | $173.45 | $179.49 | $168.48 | $169.15 | $169.15 | 1,013,629 |
| 2022-01-19 | $168.49 | $175.77 | $167.05 | $168.77 | $168.77 | 826,702 |
| 2022-01-18 | $171.92 | $177.40 | $166.58 | $167.34 | $167.34 | 1,078,885 |
| 2022-01-14 | $180.47 | $182.04 | $172.18 | $176.61 | $176.61 | 1,074,513 |
| 2022-01-13 | $188.52 | $190.26 | $178.50 | $180.54 | $180.54 | 847,261 |
| 2022-01-12 | $191.40 | $194.40 | $182.61 | $188.21 | $188.21 | 1,184,531 |
| 2022-01-11 | $177.41 | $190.55 | $175.50 | $189.62 | $189.62 | 1,574,193 |
| 2022-01-10 | $167.23 | $175.01 | $165.51 | $174.43 | $174.43 | 1,957,611 |
| 2022-01-07 | $172.15 | $179.41 | $171.53 | $172.35 | $172.35 | 665,805 |
| 2022-01-06 | $172.89 | $180.67 | $168.40 | $173.09 | $173.09 | 993,950 |
| 2022-01-05 | $181.13 | $184.88 | $173.62 | $174.11 | $174.11 | 879,788 |
| 2022-01-04 | $192.41 | $192.45 | $178.07 | $184.29 | $184.29 | 1,037,276 |
| 2022-01-03 | $186.48 | $192.67 | $181.20 | $192.41 | $192.41 | 782,390 |
| 2021-12-31 | $193.88 | $197.92 | $186.96 | $187.35 | $187.35 | 626,011 |
| 2021-12-30 | $193.35 | $198.79 | $193.30 | $194.53 | $194.53 | 602,759 |
| 2021-12-29 | $191.19 | $195.38 | $189.44 | $193.57 | $193.57 | 610,532 |
| 2021-12-28 | $191.68 | $197.00 | $190.08 | $192.20 | $192.20 | 703,538 |
| 2021-12-27 | $192.24 | $194.15 | $190.32 | $191.84 | $191.84 | 622,526 |
| 2021-12-23 | $193.00 | $193.66 | $187.76 | $192.46 | $192.46 | 760,789 |
| 2021-12-22 | $194.41 | $196.89 | $189.86 | $193.11 | $193.11 | 886,879 |
| 2021-12-21 | $191.51 | $196.96 | $187.22 | $194.06 | $194.06 | 962,591 |
| 2021-12-20 | $181.29 | $193.95 | $179.08 | $189.39 | $189.39 | 1,435,638 |
| 2021-12-17 | $176.57 | $188.40 | $172.17 | $185.21 | $185.21 | 1,958,384 |
| 2021-12-16 | $179.00 | $188.00 | $173.06 | $177.80 | $177.80 | 1,718,528 |
| 2021-12-15 | $184.29 | $184.98 | $175.23 | $181.95 | $181.95 | 1,680,466 |
| 2021-12-14 | $184.81 | $187.74 | $181.48 | $185.58 | $185.58 | 1,270,908 |
| 2021-12-13 | $186.61 | $190.94 | $182.90 | $188.50 | $188.50 | 1,884,697 |
| 2021-12-10 | $185.33 | $189.89 | $182.00 | $185.38 | $185.38 | 1,818,896 |
| 2021-12-09 | $196.78 | $201.57 | $180.10 | $186.21 | $186.21 | 4,312,551 |
| 2021-12-08 | $206.99 | $216.65 | $203.80 | $214.51 | $214.51 | 1,376,870 |
| 2021-12-07 | $206.88 | $213.49 | $204.80 | $208.85 | $208.85 | 1,546,724 |
| 2021-12-06 | $191.68 | $202.10 | $186.74 | $199.99 | $199.99 | 1,483,970 |
| 2021-12-03 | $196.85 | $198.05 | $180.09 | $193.65 | $193.65 | 2,247,581 |
| 2021-12-02 | $199.50 | $204.11 | $192.63 | $198.67 | $198.67 | 1,929,374 |
| 2021-12-01 | $215.84 | $217.94 | $198.85 | $199.40 | $199.40 | 1,578,034 |
| 2021-11-30 | $222.50 | $226.70 | $214.66 | $215.98 | $215.98 | 1,775,208 |
| 2021-11-29 | $223.00 | $226.20 | $219.47 | $222.08 | $222.08 | 910,955 |
| 2021-11-26 | $229.42 | $230.37 | $220.71 | $224.54 | $224.54 | 794,288 |
| 2021-11-24 | $213.88 | $224.11 | $211.80 | $222.40 | $222.40 | 995,974 |
| 2021-11-23 | $212.84 | $216.99 | $205.58 | $215.52 | $215.52 | 1,708,082 |
| 2021-11-22 | $230.50 | $230.55 | $213.12 | $216.37 | $216.37 | 1,816,380 |
| 2021-11-19 | $243.25 | $248.95 | $228.96 | $229.80 | $229.80 | 1,260,932 |
| 2021-11-18 | $246.29 | $247.00 | $238.26 | $243.77 | $243.77 | 1,616,809 |
| 2021-11-17 | $255.41 | $256.56 | $243.80 | $247.53 | $247.53 | 1,124,693 |
| 2021-11-16 | $266.17 | $268.63 | $255.41 | $256.62 | $256.62 | 1,333,590 |
| 2021-11-15 | $271.79 | $275.00 | $263.93 | $265.12 | $265.12 | 936,611 |
| 2021-11-12 | $268.74 | $276.41 | $268.74 | $276.24 | $276.24 | 1,082,589 |
| 2021-11-11 | $290.54 | $290.54 | $267.55 | $269.40 | $269.40 | 1,991,842 |
| 2021-11-10 | $300.00 | $315.00 | $278.41 | $281.64 | $281.64 | 6,701,621 |
| 2021-11-09 | $233.99 | $240.52 | $231.44 | $233.64 | $233.64 | 1,449,128 |
| 2021-11-08 | $235.00 | $236.61 | $229.58 | $230.80 | $230.80 | 1,535,263 |
| 2021-11-05 | $241.26 | $242.34 | $233.00 | $234.10 | $234.10 | 799,670 |
| 2021-11-04 | $244.04 | $246.93 | $237.41 | $240.67 | $240.67 | 644,100 |
| 2021-11-03 | $246.25 | $247.92 | $231.44 | $240.73 | $240.73 | 1,142,144 |
| 2021-11-02 | $252.00 | $252.00 | $245.07 | $248.13 | $248.13 | 1,003,695 |
| 2021-11-01 | $244.10 | $252.57 | $242.53 | $252.39 | $252.39 | 506,658 |
| 2021-10-29 | $242.77 | $245.51 | $240.58 | $243.78 | $243.78 | 513,710 |
| 2021-10-28 | $236.77 | $245.49 | $233.00 | $243.86 | $243.86 | 621,493 |
| 2021-10-27 | $240.79 | $244.63 | $237.05 | $237.08 | $237.08 | 521,469 |
| 2021-10-26 | $246.64 | $250.18 | $241.34 | $241.79 | $241.79 | 483,294 |
| 2021-10-25 | $247.05 | $249.97 | $244.04 | $244.69 | $244.69 | 935,325 |
| 2021-10-22 | $245.50 | $252.88 | $244.78 | $248.04 | $248.04 | 531,502 |
| 2021-10-21 | $244.94 | $253.60 | $244.23 | $248.14 | $248.14 | 667,550 |
| 2021-10-20 | $244.40 | $246.50 | $240.26 | $241.46 | $241.46 | 1,088,828 |
| 2021-10-19 | $242.91 | $245.67 | $240.14 | $243.61 | $243.61 | 1,245,417 |
| 2021-10-18 | $235.36 | $243.10 | $234.20 | $241.68 | $241.68 | 1,094,854 |
| 2021-10-15 | $237.84 | $241.60 | $234.82 | $235.36 | $235.36 | 885,016 |
| 2021-10-14 | $238.59 | $243.14 | $236.20 | $237.16 | $237.16 | 897,356 |
| 2021-10-13 | $225.46 | $237.35 | $225.46 | $236.96 | $236.96 | 1,102,959 |
| 2021-10-12 | $223.41 | $227.08 | $222.40 | $223.90 | $223.90 | 648,595 |
| 2021-10-11 | $223.61 | $230.93 | $221.38 | $222.78 | $222.78 | 734,156 |
| 2021-10-08 | $222.13 | $228.67 | $220.13 | $225.94 | $225.94 | 1,543,425 |
| 2021-10-07 | $209.53 | $225.94 | $209.53 | $221.20 | $221.20 | 1,786,576 |
| 2021-10-06 | $213.36 | $215.43 | $207.53 | $208.34 | $208.34 | 1,922,253 |
| 2021-10-05 | $217.79 | $220.65 | $214.86 | $216.45 | $216.45 | 1,007,304 |
| 2021-10-04 | $226.55 | $226.94 | $213.49 | $216.16 | $216.16 | 1,019,358 |
| 2021-10-01 | $227.00 | $236.00 | $219.49 | $228.69 | $228.69 | 2,476,262 |
| 2021-09-30 | $212.42 | $219.91 | $211.65 | $217.50 | $217.50 | 1,090,930 |
| 2021-09-29 | $214.81 | $217.32 | $211.07 | $212.13 | $212.13 | 985,348 |
| 2021-09-28 | $218.46 | $219.00 | $210.37 | $214.28 | $214.28 | 1,598,099 |
| 2021-09-27 | $220.49 | $221.71 | $217.27 | $220.00 | $220.00 | 1,322,772 |
| 2021-09-24 | $223.25 | $224.31 | $218.44 | $222.13 | $222.13 | 1,050,329 |
| 2021-09-23 | $223.35 | $224.64 | $220.48 | $223.25 | $223.25 | 1,158,733 |
| 2021-09-22 | $222.61 | $224.69 | $216.69 | $221.83 | $221.83 | 773,213 |
| 2021-09-21 | $230.07 | $232.26 | $222.39 | $222.54 | $222.54 | 988,452 |
| 2021-09-20 | $228.10 | $232.80 | $225.55 | $228.54 | $228.54 | 1,078,000 |
| 2021-09-17 | $225.27 | $233.97 | $225.01 | $232.81 | $232.81 | 2,499,466 |
| 2021-09-16 | $219.02 | $225.59 | $218.01 | $224.61 | $224.61 | 1,639,306 |
| 2021-09-15 | $217.01 | $219.17 | $212.66 | $218.59 | $218.59 | 1,094,911 |
| 2021-09-14 | $221.22 | $223.90 | $216.25 | $217.44 | $217.44 | 1,139,641 |
| 2021-09-13 | $219.00 | $222.20 | $217.23 | $220.50 | $220.50 | 1,949,629 |
| 2021-09-10 | $232.22 | $233.48 | $218.13 | $218.98 | $218.98 | 2,699,094 |
| 2021-09-09 | $235.00 | $236.14 | $232.10 | $232.19 | $232.19 | 1,092,674 |
| 2021-09-08 | $241.50 | $241.72 | $234.05 | $236.00 | $236.00 | 1,225,786 |
| 2021-09-07 | $250.22 | $250.57 | $240.12 | $240.98 | $240.98 | 1,469,639 |
| 2021-09-03 | $254.24 | $257.32 | $250.67 | $250.81 | $250.81 | 769,441 |
| 2021-09-02 | $259.69 | $262.54 | $253.66 | $255.50 | $255.50 | 897,400 |
| 2021-09-01 | $254.61 | $261.77 | $253.65 | $261.10 | $261.10 | 1,344,303 |
| 2021-08-31 | $253.00 | $254.99 | $246.20 | $252.26 | $252.26 | 1,094,714 |
| 2021-08-30 | $258.87 | $259.80 | $253.89 | $256.20 | $256.20 | 1,476,957 |
| 2021-08-27 | $256.63 | $260.00 | $253.65 | $257.48 | $257.48 | 595,399 |
| 2021-08-26 | $254.00 | $257.36 | $249.50 | $254.33 | $254.33 | 624,430 |
| 2021-08-25 | $256.93 | $258.43 | $252.18 | $255.72 | $255.72 | 541,897 |
| 2021-08-24 | $257.19 | $261.50 | $255.22 | $258.38 | $258.38 | 751,610 |
| 2021-08-23 | $251.22 | $255.16 | $246.75 | $254.44 | $254.44 | 1,172,167 |
| 2021-08-20 | $251.73 | $255.20 | $250.65 | $250.88 | $250.88 | 687,487 |
| 2021-08-19 | $247.10 | $253.02 | $247.10 | $250.99 | $250.99 | 1,057,746 |
| 2021-08-18 | $244.00 | $250.18 | $242.45 | $249.08 | $249.08 | 1,127,064 |
| 2021-08-17 | $241.94 | $245.16 | $238.29 | $244.13 | $244.13 | 667,112 |
| 2021-08-16 | $250.98 | $251.66 | $242.21 | $244.69 | $244.69 | 661,001 |
| 2021-08-13 | $253.77 | $256.38 | $251.09 | $252.76 | $252.76 | 503,076 |
| 2021-08-12 | $250.69 | $253.48 | $246.73 | $252.10 | $252.10 | 1,157,948 |
| 2021-08-11 | $257.11 | $257.99 | $248.01 | $251.91 | $251.91 | 708,133 |
| 2021-08-10 | $262.87 | $268.79 | $255.81 | $257.45 | $257.45 | 932,459 |
| 2021-08-09 | $249.00 | $265.07 | $247.98 | $263.33 | $263.33 | 1,536,731 |
| 2021-08-06 | $249.22 | $249.54 | $242.03 | $247.43 | $247.43 | 1,293,959 |
| 2021-08-05 | $257.81 | $258.35 | $247.96 | $249.87 | $249.87 | 1,795,188 |
| 2021-08-04 | $275.64 | $284.59 | $253.25 | $259.66 | $259.66 | 2,202,379 |
| 2021-08-03 | $270.55 | $275.01 | $264.37 | $269.90 | $269.90 | 1,068,410 |
| 2021-08-02 | $268.92 | $274.08 | $262.01 | $270.37 | $270.37 | 764,593 |
| 2021-07-30 | $262.72 | $269.39 | $261.42 | $267.27 | $267.27 | 617,132 |
| 2021-07-29 | $264.21 | $270.00 | $263.53 | $264.03 | $264.03 | 525,792 |
| 2021-07-28 | $262.44 | $269.92 | $259.66 | $266.43 | $266.43 | 768,921 |
| 2021-07-27 | $272.80 | $273.74 | $255.72 | $262.69 | $262.69 | 1,126,918 |
| 2021-07-26 | $274.98 | $275.24 | $271.09 | $271.50 | $271.50 | 1,277,310 |
| 2021-07-23 | $274.60 | $276.95 | $270.00 | $276.55 | $276.55 | 760,775 |
| 2021-07-22 | $268.86 | $273.21 | $267.12 | $272.37 | $272.37 | 650,531 |
| 2021-07-21 | $266.02 | $268.52 | $262.27 | $267.75 | $267.75 | 981,575 |
| 2021-07-20 | $260.00 | $270.92 | $258.18 | $266.89 | $266.89 | 1,983,522 |
| 2021-07-19 | $257.00 | $257.86 | $245.27 | $257.00 | $257.00 | 3,098,320 |
| 2021-07-16 | $271.80 | $278.14 | $270.84 | $273.79 | $273.79 | 545,285 |
| 2021-07-15 | $274.69 | $278.31 | $268.83 | $269.23 | $269.23 | 1,032,368 |
| 2021-07-14 | $284.74 | $286.50 | $274.01 | $275.29 | $275.29 | 1,044,547 |
| 2021-07-13 | $287.00 | $293.07 | $282.32 | $282.75 | $282.75 | 766,149 |
| 2021-07-12 | $296.37 | $298.08 | $284.15 | $286.82 | $286.82 | 945,580 |
| 2021-07-09 | $290.88 | $295.19 | $287.54 | $294.81 | $294.81 | 530,455 |
| 2021-07-08 | $294.33 | $296.03 | $287.36 | $292.41 | $292.41 | 642,941 |
| 2021-07-07 | $307.17 | $308.25 | $299.00 | $299.82 | $299.82 | 550,882 |
| 2021-07-06 | $292.34 | $306.08 | $291.10 | $303.93 | $303.93 | 885,331 |
| 2021-07-02 | $289.92 | $293.44 | $286.53 | $289.56 | $289.56 | 541,211 |
| 2021-07-01 | $290.83 | $295.95 | $287.38 | $289.25 | $289.25 | 724,285 |
| 2021-06-30 | $301.50 | $301.50 | $290.00 | $290.58 | $290.58 | 958,323 |
| 2021-06-29 | $307.92 | $310.07 | $302.25 | $302.59 | $302.59 | 654,919 |
| 2021-06-28 | $305.17 | $308.58 | $303.69 | $306.93 | $306.93 | 607,515 |
| 2021-06-25 | $302.83 | $306.82 | $301.01 | $302.01 | $302.01 | 1,090,782 |
| 2021-06-24 | $299.92 | $304.99 | $299.60 | $302.80 | $302.80 | 887,606 |
| 2021-06-23 | $296.00 | $300.31 | $294.19 | $297.31 | $297.31 | 909,302 |
| 2021-06-22 | $289.41 | $299.25 | $287.38 | $298.34 | $298.34 | 894,016 |
| 2021-06-21 | $286.52 | $291.42 | $282.75 | $287.38 | $287.38 | 729,696 |
| 2021-06-18 | $285.49 | $291.51 | $282.24 | $288.96 | $288.96 | 1,164,678 |
| 2021-06-17 | $267.93 | $287.10 | $267.91 | $285.15 | $285.15 | 1,185,694 |
| 2021-06-16 | $267.28 | $272.32 | $264.47 | $269.42 | $269.42 | 844,479 |
| 2021-06-15 | $273.18 | $274.78 | $266.41 | $267.13 | $267.13 | 732,825 |
| 2021-06-14 | $274.45 | $279.94 | $272.68 | $274.80 | $274.80 | 992,071 |
| 2021-06-11 | $266.63 | $274.95 | $266.14 | $274.56 | $274.56 | 1,051,402 |
| 2021-06-10 | $256.68 | $269.66 | $253.64 | $268.00 | $268.00 | 1,074,540 |
| 2021-06-09 | $257.82 | $264.40 | $256.93 | $261.27 | $261.27 | 1,181,449 |
| 2021-06-08 | $254.94 | $258.91 | $248.99 | $253.50 | $253.50 | 1,011,722 |
| 2021-06-07 | $247.00 | $254.06 | $244.12 | $253.15 | $253.15 | 850,304 |
| 2021-06-04 | $250.00 | $254.09 | $243.42 | $246.74 | $246.74 | 995,266 |
| 2021-06-03 | $254.39 | $255.21 | $247.70 | $248.52 | $248.52 | 558,096 |
| 2021-06-02 | $251.70 | $257.88 | $249.57 | $256.20 | $256.20 | 721,580 |
| 2021-06-01 | $262.00 | $263.59 | $252.57 | $253.00 | $253.00 | 1,390,812 |
| 2021-05-28 | $260.27 | $266.43 | $260.27 | $262.47 | $262.47 | 1,438,139 |
| 2021-05-27 | $253.63 | $263.48 | $251.82 | $258.39 | $258.39 | 1,321,164 |
| 2021-05-26 | $257.55 | $264.74 | $256.25 | $260.71 | $260.71 | 1,605,269 |
| 2021-05-25 | $248.46 | $254.84 | $247.20 | $254.57 | $254.57 | 1,106,034 |
| 2021-05-24 | $251.76 | $253.50 | $243.79 | $246.65 | $246.65 | 1,217,627 |
| 2021-05-21 | $258.82 | $259.15 | $249.44 | $250.06 | $250.06 | 1,050,506 |
| 2021-05-20 | $249.65 | $259.45 | $248.80 | $257.55 | $257.55 | 1,653,907 |
| 2021-05-19 | $235.16 | $247.55 | $233.19 | $247.45 | $247.45 | 1,330,567 |
| 2021-05-18 | $236.81 | $241.78 | $235.92 | $239.24 | $239.24 | 1,397,681 |
| 2021-05-17 | $240.80 | $241.78 | $231.62 | $235.53 | $235.53 | 1,138,777 |
| 2021-05-14 | $239.70 | $242.46 | $235.01 | $239.99 | $239.99 | 1,435,684 |
| 2021-05-13 | $253.06 | $254.36 | $234.33 | $237.76 | $237.76 | 2,264,129 |
| 2021-05-12 | $259.51 | $265.53 | $248.35 | $250.95 | $250.95 | 1,583,285 |
| 2021-05-11 | $251.41 | $273.22 | $250.22 | $266.47 | $266.47 | 1,790,791 |
| 2021-05-10 | $259.65 | $261.78 | $251.23 | $260.39 | $260.39 | 1,930,677 |
| 2021-05-07 | $266.85 | $275.00 | $255.10 | $257.04 | $257.04 | 1,721,374 |
| 2021-05-06 | $287.60 | $289.06 | $260.45 | $261.29 | $261.29 | 2,474,547 |
| 2021-05-05 | $312.00 | $316.77 | $289.56 | $290.96 | $290.96 | 2,380,700 |
| 2021-05-04 | $307.57 | $309.95 | $291.12 | $296.67 | $296.67 | 1,796,165 |
| 2021-05-03 | $324.33 | $326.53 | $313.69 | $314.80 | $314.80 | 948,844 |
| 2021-04-30 | $316.49 | $325.48 | $314.81 | $318.95 | $318.95 | 886,741 |
| 2021-04-29 | $324.40 | $325.38 | $313.29 | $316.50 | $316.50 | 962,499 |
| 2021-04-28 | $326.26 | $327.88 | $321.62 | $323.41 | $323.41 | 678,096 |
| 2021-04-27 | $330.50 | $335.18 | $326.22 | $328.00 | $328.00 | 747,393 |
| 2021-04-26 | $324.64 | $330.62 | $317.93 | $330.51 | $330.51 | 655,464 |
| 2021-04-23 | $318.81 | $325.47 | $315.00 | $322.53 | $322.53 | 1,270,927 |
| 2021-04-22 | $327.38 | $337.34 | $327.11 | $328.38 | $328.38 | 1,131,665 |
| 2021-04-21 | $324.00 | $330.36 | $321.22 | $326.51 | $326.51 | 626,339 |
| 2021-04-20 | $322.17 | $332.00 | $319.66 | $325.22 | $325.22 | 1,379,996 |
| 2021-04-19 | $319.06 | $325.80 | $314.75 | $319.07 | $319.07 | 762,965 |
| 2021-04-16 | $330.00 | $330.83 | $322.19 | $325.38 | $325.38 | 602,465 |
| 2021-04-15 | $323.03 | $329.88 | $322.93 | $329.01 | $329.01 | 657,996 |
| 2021-04-14 | $326.62 | $329.29 | $317.57 | $319.37 | $319.37 | 611,754 |
| 2021-04-13 | $319.56 | $327.81 | $318.00 | $325.54 | $325.54 | 723,025 |
| 2021-04-12 | $315.16 | $320.81 | $313.28 | $318.05 | $318.05 | 848,224 |
| 2021-04-09 | $311.80 | $318.89 | $308.64 | $317.30 | $317.30 | 689,963 |
| 2021-04-08 | $311.79 | $320.26 | $307.03 | $313.97 | $313.97 | 850,593 |
| 2021-04-07 | $305.62 | $307.79 | $301.33 | $306.00 | $306.00 | 800,730 |
| 2021-04-06 | $297.40 | $309.34 | $292.64 | $306.10 | $306.10 | 1,073,838 |
| 2021-04-05 | $306.82 | $310.58 | $294.35 | $297.80 | $297.80 | 766,371 |
| 2021-04-01 | $305.00 | $315.54 | $302.68 | $305.01 | $305.01 | 944,620 |
| 2021-03-31 | $291.65 | $301.72 | $291.09 | $297.88 | $297.88 | 1,452,464 |
| 2021-03-30 | $281.44 | $287.34 | $275.58 | $286.75 | $286.75 | 800,057 |
| 2021-03-29 | $290.57 | $292.81 | $280.41 | $283.69 | $283.69 | 933,398 |
| 2021-03-26 | $300.01 | $301.99 | $283.03 | $290.70 | $290.70 | 1,305,981 |
| 2021-03-25 | $303.28 | $307.59 | $295.00 | $299.70 | $299.70 | 1,060,326 |
| 2021-03-24 | $323.00 | $323.00 | $305.12 | $308.17 | $308.17 | 779,999 |
| 2021-03-23 | $324.19 | $328.35 | $321.42 | $324.88 | $324.88 | 581,707 |
| 2021-03-22 | $317.19 | $326.44 | $317.05 | $322.59 | $322.59 | 880,827 |
| 2021-03-19 | $316.75 | $323.99 | $314.21 | $317.02 | $317.02 | 996,200 |
| 2021-03-18 | $321.11 | $325.83 | $312.05 | $315.89 | $315.89 | 1,135,564 |
| 2021-03-17 | $323.71 | $332.33 | $316.52 | $326.04 | $326.04 | 826,299 |
| 2021-03-16 | $347.76 | $350.39 | $323.25 | $328.23 | $328.23 | 836,073 |
| 2021-03-15 | $345.29 | $346.02 | $338.34 | $344.26 | $344.26 | 465,008 |
| 2021-03-12 | $344.11 | $344.36 | $335.59 | $343.84 | $343.84 | 694,934 |
| 2021-03-11 | $344.99 | $352.49 | $339.26 | $348.83 | $348.83 | 741,792 |
| 2021-03-10 | $341.42 | $348.25 | $331.70 | $334.56 | $334.56 | 1,226,639 |
| 2021-03-09 | $334.02 | $337.69 | $329.29 | $336.28 | $336.28 | 1,197,226 |
| 2021-03-08 | $323.28 | $336.20 | $315.36 | $315.38 | $315.38 | 1,514,017 |
| 2021-03-05 | $331.25 | $331.25 | $301.09 | $321.36 | $321.36 | 2,008,916 |
| 2021-03-04 | $334.17 | $345.14 | $322.90 | $329.52 | $329.52 | 2,164,822 |
| 2021-03-03 | $365.15 | $367.61 | $334.34 | $337.10 | $337.10 | 1,657,070 |
| 2021-03-02 | $388.35 | $388.35 | $369.58 | $370.96 | $370.96 | 978,619 |
| 2021-03-01 | $383.00 | $386.05 | $373.93 | $385.99 | $385.99 | 852,917 |
| 2021-02-26 | $375.00 | $390.99 | $372.00 | $378.16 | $378.16 | 869,989 |
| 2021-02-25 | $381.58 | $394.53 | $368.63 | $371.45 | $371.45 | 1,000,339 |
| 2021-02-24 | $385.18 | $390.26 | $378.86 | $388.20 | $388.20 | 655,019 |
| 2021-02-23 | $384.37 | $393.25 | $362.92 | $390.71 | $390.71 | 1,150,958 |
| 2021-02-22 | $419.44 | $422.39 | $395.25 | $398.88 | $398.88 | 991,896 |
| 2021-02-19 | $425.00 | $428.77 | $419.22 | $427.39 | $427.39 | 760,928 |
| 2021-02-18 | $412.08 | $430.25 | $406.50 | $423.62 | $423.62 | 961,541 |
| 2021-02-17 | $425.00 | $427.02 | $412.61 | $420.38 | $420.38 | 1,600,097 |
| 2021-02-16 | $448.00 | $449.00 | $431.20 | $437.02 | $437.02 | 1,462,173 |
| 2021-02-12 | $431.89 | $446.18 | $427.37 | $443.29 | $443.29 | 557,478 |
| 2021-02-11 | $430.38 | $435.26 | $423.63 | $432.04 | $432.04 | 533,588 |
| 2021-02-10 | $430.45 | $442.27 | $426.00 | $429.75 | $429.75 | 716,922 |
| 2021-02-09 | $410.99 | $428.40 | $409.28 | $427.28 | $427.28 | 813,685 |
| 2021-02-08 | $410.33 | $420.00 | $404.16 | $409.24 | $409.24 | 650,927 |
| 2021-02-05 | $401.00 | $407.44 | $395.00 | $407.17 | $407.17 | 963,212 |
| 2021-02-04 | $401.17 | $401.34 | $391.32 | $396.42 | $396.42 | 516,960 |
| 2021-02-03 | $402.58 | $405.47 | $391.39 | $394.89 | $394.89 | 603,739 |
| 2021-02-02 | $390.20 | $403.78 | $390.17 | $402.75 | $402.75 | 782,342 |
| 2021-02-01 | $375.98 | $390.23 | $370.23 | $387.80 | $387.80 | 767,798 |
| 2021-01-29 | $367.48 | $373.88 | $361.46 | $372.92 | $372.92 | 561,716 |
| 2021-01-28 | $358.83 | $375.45 | $357.60 | $369.69 | $369.69 | 607,017 |
| 2021-01-27 | $367.06 | $372.93 | $349.00 | $358.25 | $358.25 | 1,008,785 |
| 2021-01-26 | $382.13 | $384.85 | $371.01 | $374.00 | $374.00 | 799,200 |
| 2021-01-25 | $391.29 | $394.72 | $373.45 | $383.73 | $383.73 | 597,021 |
| 2021-01-22 | $373.99 | $385.99 | $372.70 | $384.52 | $384.52 | 787,524 |
| 2021-01-21 | $380.84 | $382.79 | $374.00 | $374.64 | $374.64 | 558,522 |
| 2021-01-20 | $375.55 | $385.75 | $374.93 | $378.11 | $378.11 | 818,592 |
| 2021-01-19 | $379.88 | $379.88 | $370.74 | $372.94 | $372.94 | 1,071,524 |
| 2021-01-15 | $380.00 | $385.55 | $369.60 | $372.93 | $372.93 | 955,155 |
| 2021-01-14 | $386.13 | $395.11 | $373.53 | $376.30 | $376.30 | 654,653 |
| 2021-01-13 | $390.14 | $392.60 | $383.17 | $387.71 | $387.71 | 542,832 |
| 2021-01-12 | $389.99 | $393.49 | $382.16 | $387.80 | $387.80 | 516,087 |
| 2021-01-11 | $388.00 | $394.07 | $383.59 | $383.92 | $383.92 | 750,019 |
| 2021-01-08 | $393.15 | $399.87 | $382.47 | $387.95 | $387.95 | 792,214 |
| 2021-01-07 | $377.25 | $393.26 | $374.96 | $388.82 | $388.82 | 709,235 |
| 2021-01-06 | $370.15 | $376.83 | $364.45 | $372.78 | $372.78 | 1,019,616 |
| 2021-01-05 | $380.30 | $388.50 | $376.76 | $383.63 | $383.63 | 710,741 |
| 2021-01-04 | $382.86 | $392.60 | $373.78 | $382.20 | $382.20 | 650,889 |
| 2020-12-31 | $389.66 | $389.75 | $376.04 | $378.97 | $378.97 | 927,782 |
| 2020-12-30 | $389.85 | $392.84 | $386.31 | $388.03 | $388.03 | 412,765 |
| 2020-12-29 | $390.74 | $394.47 | $380.52 | $384.49 | $384.49 | 471,800 |
| 2020-12-28 | $399.01 | $400.87 | $385.12 | $387.33 | $387.33 | 623,964 |
| 2020-12-24 | $396.38 | $405.46 | $396.00 | $398.51 | $398.51 | 230,732 |
| 2020-12-23 | $402.30 | $404.04 | $391.18 | $395.78 | $395.78 | 864,731 |
| 2020-12-22 | $395.00 | $403.58 | $393.57 | $402.51 | $402.51 | 725,730 |
| 2020-12-21 | $388.11 | $395.44 | $385.62 | $393.25 | $393.25 | 814,434 |
| 2020-12-18 | $396.39 | $396.39 | $384.87 | $387.83 | $387.83 | 1,182,646 |
| 2020-12-17 | $381.44 | $390.67 | $380.10 | $387.63 | $387.63 | 1,323,148 |
| 2020-12-16 | $355.38 | $369.56 | $354.70 | $369.50 | $369.50 | 1,073,249 |
| 2020-12-15 | $356.29 | $366.39 | $350.54 | $353.08 | $353.08 | 1,127,499 |
| 2020-12-14 | $352.35 | $357.41 | $349.69 | $352.52 | $352.52 | 590,987 |
| 2020-12-11 | $348.35 | $355.98 | $345.31 | $355.00 | $355.00 | 686,920 |
| 2020-12-10 | $336.50 | $347.94 | $333.69 | $346.38 | $346.38 | 606,210 |
| 2020-12-09 | $345.82 | $348.44 | $336.73 | $338.98 | $338.98 | 854,040 |
| 2020-12-08 | $346.77 | $350.29 | $343.07 | $347.43 | $347.43 | 534,299 |
| 2020-12-07 | $334.85 | $348.73 | $334.45 | $346.77 | $346.77 | 996,074 |
| 2020-12-04 | $337.00 | $338.00 | $327.26 | $332.80 | $332.80 | 870,480 |
| 2020-12-03 | $330.00 | $339.99 | $326.05 | $337.21 | $337.21 | 1,164,509 |
| 2020-12-02 | $310.00 | $329.95 | $305.94 | $329.18 | $329.18 | 2,278,114 |
| 2020-12-01 | $298.22 | $306.23 | $292.44 | $305.85 | $305.85 | 978,718 |
| 2020-11-30 | $296.00 | $299.65 | $286.85 | $297.05 | $297.05 | 1,205,599 |
| 2020-11-27 | $289.96 | $296.40 | $288.46 | $292.74 | $292.74 | 447,081 |
| 2020-11-25 | $283.25 | $290.63 | $280.73 | $288.70 | $288.70 | 869,887 |
| 2020-11-24 | $288.31 | $288.98 | $280.09 | $282.82 | $282.82 | 954,089 |
| 2020-11-23 | $294.47 | $296.72 | $285.10 | $288.24 | $288.24 | 1,200,944 |
| 2020-11-20 | $297.97 | $303.74 | $293.77 | $294.47 | $294.47 | 925,103 |
| 2020-11-19 | $287.58 | $302.46 | $285.33 | $296.90 | $296.90 | 1,153,642 |
| 2020-11-18 | $297.20 | $297.77 | $285.63 | $288.17 | $288.17 | 710,813 |
| 2020-11-17 | $295.86 | $298.75 | $291.11 | $294.57 | $294.57 | 614,823 |
| 2020-11-16 | $293.00 | $301.15 | $290.50 | $294.98 | $294.98 | 682,976 |
| 2020-11-13 | $302.31 | $309.13 | $294.19 | $297.08 | $297.08 | 1,341,324 |
| 2020-11-12 | $285.73 | $305.67 | $284.71 | $304.65 | $304.65 | 2,047,988 |
| 2020-11-11 | $276.83 | $286.00 | $271.62 | $284.21 | $284.21 | 1,436,564 |
| 2020-11-10 | $270.17 | $284.14 | $247.65 | $277.01 | $277.01 | 3,893,807 |
| 2020-11-09 | $286.23 | $288.00 | $264.40 | $267.01 | $267.01 | 2,329,252 |
| 2020-11-06 | $288.00 | $295.65 | $280.77 | $294.34 | $294.34 | 856,131 |
| 2020-11-05 | $280.83 | $287.35 | $275.53 | $287.03 | $287.03 | 962,802 |
| 2020-11-04 | $267.44 | $275.65 | $266.30 | $271.40 | $271.40 | 1,414,524 |
| 2020-11-03 | $258.38 | $261.65 | $255.14 | $257.01 | $257.01 | 703,716 |
| 2020-11-02 | $260.68 | $264.32 | $250.73 | $257.55 | $257.55 | 959,306 |
| 2020-10-30 | $265.00 | $267.31 | $252.23 | $258.34 | $258.34 | 1,454,171 |
| 2020-10-29 | $271.99 | $276.21 | $265.43 | $266.06 | $266.06 | 688,040 |
| 2020-10-28 | $282.99 | $283.17 | $268.21 | $268.21 | $268.21 | 973,915 |
| 2020-10-27 | $287.89 | $289.36 | $283.78 | $286.02 | $286.02 | 697,721 |
| 2020-10-26 | $284.03 | $287.92 | $275.25 | $283.30 | $283.30 | 578,527 |
| 2020-10-23 | $284.09 | $293.25 | $281.11 | $284.75 | $284.75 | 636,767 |
| 2020-10-22 | $291.97 | $294.32 | $280.53 | $283.42 | $283.42 | 504,205 |
| 2020-10-21 | $294.00 | $300.99 | $288.85 | $291.80 | $291.80 | 818,244 |
| 2020-10-20 | $284.09 | $298.76 | $284.09 | $294.74 | $294.74 | 1,123,072 |
| 2020-10-19 | $281.79 | $288.34 | $281.34 | $282.87 | $282.87 | 717,618 |
| 2020-10-16 | $278.98 | $283.58 | $276.86 | $279.95 | $279.95 | 934,679 |
| 2020-10-15 | $272.77 | $276.46 | $266.78 | $276.36 | $276.36 | 1,235,228 |
| 2020-10-14 | $288.57 | $288.57 | $273.97 | $277.87 | $277.87 | 1,125,679 |
| 2020-10-13 | $288.62 | $291.36 | $281.65 | $282.50 | $282.50 | 867,437 |
| 2020-10-12 | $290.00 | $292.05 | $283.55 | $286.35 | $286.35 | 622,846 |
| 2020-10-09 | $284.25 | $291.66 | $283.00 | $287.41 | $287.41 | 625,802 |
| 2020-10-08 | $289.40 | $291.00 | $278.83 | $281.33 | $281.33 | 617,119 |
| 2020-10-07 | $283.49 | $292.92 | $282.95 | $289.40 | $289.40 | 776,194 |
| 2020-10-06 | $277.00 | $286.76 | $275.96 | $281.02 | $281.02 | 667,769 |
| 2020-10-05 | $274.64 | $276.94 | $269.00 | $274.75 | $274.75 | 857,133 |
| 2020-10-02 | $276.32 | $288.70 | $272.50 | $275.11 | $275.11 | 826,250 |
| 2020-10-01 | $276.00 | $280.86 | $270.54 | $280.48 | $280.48 | 652,986 |
| 2020-09-30 | $268.07 | $275.89 | $266.19 | $274.61 | $274.61 | 605,254 |
| 2020-09-29 | $270.69 | $272.63 | $266.62 | $270.76 | $270.76 | 708,298 |
| 2020-09-28 | $272.40 | $273.41 | $264.25 | $267.80 | $267.80 | 359,244 |
| 2020-09-25 | $260.80 | $270.43 | $258.22 | $269.54 | $269.54 | 537,544 |
| 2020-09-24 | $258.92 | $262.06 | $253.71 | $259.34 | $259.34 | 521,204 |
| 2020-09-23 | $269.08 | $272.34 | $259.83 | $261.36 | $261.36 | 535,327 |
| 2020-09-22 | $267.41 | $269.41 | $260.25 | $268.82 | $268.82 | 708,011 |
| 2020-09-21 | $253.74 | $267.87 | $252.13 | $267.40 | $267.40 | 1,132,322 |
| 2020-09-18 | $252.16 | $259.53 | $248.83 | $257.86 | $257.86 | 1,534,470 |
| 2020-09-17 | $251.00 | $253.85 | $229.00 | $251.86 | $251.86 | 2,996,054 |
| 2020-09-16 | $256.08 | $261.25 | $252.49 | $256.46 | $256.46 | 984,861 |
| 2020-09-15 | $265.04 | $265.36 | $251.28 | $254.43 | $254.43 | 1,726,202 |
| 2020-09-14 | $257.96 | $265.34 | $253.88 | $262.06 | $262.06 | 822,444 |
| 2020-09-11 | $273.44 | $274.99 | $251.21 | $254.74 | $254.74 | 2,439,698 |
| 2020-09-10 | $261.00 | $280.00 | $259.67 | $278.05 | $278.05 | 3,282,777 |
| 2020-09-09 | $267.64 | $267.64 | $257.11 | $259.26 | $259.26 | 796,512 |
| 2020-09-08 | $258.96 | $266.79 | $255.44 | $260.29 | $260.29 | 792,435 |
| 2020-09-04 | $276.01 | $277.06 | $251.10 | $266.45 | $266.45 | 1,389,294 |
| 2020-09-03 | $288.91 | $291.72 | $272.49 | $279.72 | $279.72 | 1,296,812 |
| 2020-09-02 | $310.00 | $310.00 | $293.68 | $301.35 | $301.35 | 812,374 |
| 2020-09-01 | $296.56 | $317.84 | $295.73 | $310.20 | $310.20 | 1,072,282 |
| 2020-08-31 | $294.44 | $296.48 | $288.14 | $290.77 | $290.77 | 546,488 |
| 2020-08-28 | $288.00 | $298.85 | $287.05 | $293.36 | $293.36 | 602,042 |
| 2020-08-27 | $290.00 | $293.00 | $284.80 | $285.70 | $285.70 | 652,372 |
| 2020-08-26 | $286.82 | $294.07 | $286.13 | $290.76 | $290.76 | 729,092 |
| 2020-08-25 | $281.20 | $285.32 | $277.66 | $284.03 | $284.03 | 524,689 |
| 2020-08-24 | $292.40 | $295.97 | $278.35 | $285.08 | $285.08 | 806,164 |
| 2020-08-21 | $290.38 | $297.53 | $287.73 | $291.57 | $291.57 | 1,020,735 |
| 2020-08-20 | $287.49 | $292.00 | $285.90 | $290.38 | $290.38 | 523,791 |
| 2020-08-19 | $292.00 | $292.58 | $284.02 | $288.48 | $288.48 | 444,941 |
| 2020-08-18 | $294.58 | $295.00 | $288.68 | $290.84 | $290.84 | 540,818 |
| 2020-08-17 | $287.56 | $293.90 | $284.71 | $292.35 | $292.35 | 592,859 |
| 2020-08-14 | $287.00 | $288.98 | $281.71 | $284.42 | $284.42 | 347,337 |
| 2020-08-13 | $280.30 | $291.33 | $280.30 | $286.97 | $286.97 | 603,063 |
| 2020-08-12 | $281.85 | $285.82 | $275.89 | $279.16 | $279.16 | 957,095 |
| 2020-08-11 | $266.90 | $288.46 | $264.00 | $283.95 | $283.95 | 2,258,445 |
| 2020-08-10 | $270.81 | $271.28 | $254.65 | $265.42 | $265.42 | 1,944,526 |
| 2020-08-07 | $285.00 | $285.02 | $260.16 | $269.00 | $269.00 | 1,491,832 |
| 2020-08-06 | $292.38 | $293.00 | $280.29 | $287.29 | $287.29 | 701,802 |
| 2020-08-05 | $292.96 | $297.85 | $288.23 | $290.94 | $290.94 | 1,203,048 |
| 2020-08-04 | $300.01 | $302.00 | $289.20 | $295.89 | $295.89 | 2,550,896 |
| 2020-08-03 | $292.38 | $306.46 | $290.00 | $305.36 | $305.36 | 1,797,463 |
| 2020-07-31 | $287.71 | $291.11 | $282.01 | $290.27 | $290.27 | 1,073,809 |
| 2020-07-30 | $281.53 | $287.00 | $279.02 | $281.49 | $281.49 | 536,292 |
| 2020-07-29 | $280.36 | $288.00 | $278.87 | $283.34 | $283.34 | 805,193 |
| 2020-07-28 | $277.68 | $280.74 | $273.81 | $275.80 | $275.80 | 477,281 |
| 2020-07-27 | $272.08 | $279.74 | $270.43 | $277.82 | $277.82 | 603,302 |
| 2020-07-24 | $268.09 | $275.15 | $263.09 | $268.25 | $268.25 | 674,916 |
| 2020-07-23 | $282.45 | $291.67 | $270.14 | $275.38 | $275.38 | 1,312,516 |
| 2020-07-22 | $286.14 | $290.89 | $280.40 | $281.83 | $281.83 | 857,884 |
| 2020-07-21 | $278.19 | $287.87 | $271.04 | $285.88 | $285.88 | 1,770,717 |
| 2020-07-20 | $258.50 | $275.31 | $258.50 | $274.60 | $274.60 | 937,469 |
| 2020-07-17 | $258.44 | $260.00 | $250.63 | $258.05 | $258.05 | 903,200 |
| 2020-07-16 | $256.21 | $257.00 | $248.05 | $251.37 | $251.37 | 893,200 |
| 2020-07-15 | $261.18 | $263.00 | $249.85 | $257.21 | $257.21 | 1,461,400 |
| 2020-07-14 | $260.00 | $266.27 | $249.16 | $262.58 | $262.58 | 1,265,000 |
| 2020-07-13 | $286.00 | $286.62 | $258.89 | $260.22 | $260.22 | 1,785,500 |
| 2020-07-10 | $296.45 | $299.74 | $282.11 | $284.50 | $284.50 | 1,274,000 |
| 2020-07-09 | $296.50 | $299.26 | $288.86 | $295.64 | $295.64 | 883,700 |
| 2020-07-08 | $288.93 | $297.48 | $288.93 | $294.32 | $294.32 | 966,000 |
| 2020-07-07 | $290.79 | $295.18 | $286.10 | $286.73 | $286.73 | 804,100 |
| 2020-07-06 | $290.54 | $298.92 | $284.18 | $290.79 | $290.79 | 1,134,400 |
| 2020-07-02 | $290.00 | $294.98 | $285.75 | $287.63 | $287.63 | 873,600 |
| 2020-07-01 | $284.00 | $295.19 | $280.58 | $290.31 | $290.31 | 813,400 |
| 2020-06-30 | $274.00 | $287.65 | $273.02 | $285.01 | $285.01 | 1,204,600 |
| 2020-06-29 | $288.03 | $288.81 | $267.67 | $270.96 | $270.96 | 2,019,700 |
| 2020-06-26 | $283.81 | $296.39 | $277.08 | $289.29 | $289.29 | 2,832,622 |
| 2020-06-25 | $269.24 | $279.75 | $265.21 | $279.48 | $279.48 | 794,015 |
| 2020-06-24 | $281.01 | $287.54 | $260.59 | $267.58 | $267.58 | 1,570,226 |
| 2020-06-23 | $288.98 | $288.98 | $276.94 | $278.48 | $278.48 | 1,085,903 |
| 2020-06-22 | $280.08 | $289.86 | $279.15 | $287.67 | $287.67 | 1,365,226 |
| 2020-06-19 | $285.50 | $287.71 | $275.30 | $276.17 | $276.17 | 1,433,332 |
| 2020-06-18 | $273.00 | $285.00 | $273.00 | $284.94 | $284.94 | 1,364,831 |
| 2020-06-17 | $280.00 | $285.72 | $269.84 | $272.57 | $272.57 | 1,243,966 |
| 2020-06-16 | $273.26 | $281.63 | $266.75 | $277.41 | $277.41 | 996,957 |
| 2020-06-15 | $261.00 | $271.26 | $259.22 | $270.25 | $270.25 | 921,355 |
| 2020-06-12 | $261.73 | $269.20 | $257.20 | $261.88 | $261.88 | 710,496 |
| 2020-06-11 | $270.00 | $273.80 | $256.59 | $257.17 | $257.17 | 947,534 |
| 2020-06-10 | $262.06 | $276.03 | $261.75 | $274.96 | $274.96 | 1,176,402 |
| 2020-06-09 | $264.99 | $269.30 | $258.02 | $258.43 | $258.43 | 596,330 |
| 2020-06-08 | $252.00 | $261.74 | $246.82 | $261.19 | $261.19 | 993,386 |
| 2020-06-05 | $252.64 | $253.38 | $245.66 | $252.88 | $252.88 | 1,170,330 |
| 2020-06-04 | $270.00 | $272.87 | $251.00 | $254.06 | $254.06 | 1,139,951 |
| 2020-06-03 | $274.00 | $278.46 | $269.03 | $270.93 | $270.93 | 700,810 |
| 2020-06-02 | $280.00 | $281.00 | $267.13 | $273.96 | $273.96 | 881,544 |
| 2020-06-01 | $275.65 | $284.56 | $275.65 | $279.36 | $279.36 | 1,056,076 |
| 2020-05-29 | $262.00 | $274.37 | $261.90 | $274.25 | $274.25 | 1,041,758 |
| 2020-05-28 | $253.00 | $267.80 | $252.50 | $259.51 | $259.51 | 855,276 |
| 2020-05-27 | $249.98 | $252.10 | $235.00 | $251.97 | $251.97 | 1,478,647 |
| 2020-05-26 | $262.67 | $264.00 | $249.55 | $251.10 | $251.10 | 1,134,260 |
| 2020-05-22 | $261.89 | $263.25 | $255.48 | $261.53 | $261.53 | 614,532 |
| 2020-05-21 | $264.36 | $264.97 | $253.63 | $260.55 | $260.55 | 950,673 |
| 2020-05-20 | $267.06 | $270.63 | $260.03 | $264.36 | $264.36 | 772,214 |
| 2020-05-19 | $271.00 | $273.34 | $263.10 | $263.18 | $263.18 | 1,548,088 |
| 2020-05-18 | $281.56 | $292.48 | $263.00 | $263.06 | $263.06 | 1,636,382 |
| 2020-05-15 | $271.73 | $290.50 | $270.20 | $285.85 | $285.85 | 1,291,894 |
| 2020-05-14 | $280.61 | $282.94 | $270.57 | $271.55 | $271.55 | 1,622,421 |
| 2020-05-13 | $278.80 | $288.92 | $271.39 | $283.00 | $283.00 | 2,415,181 |
| 2020-05-12 | $276.00 | $283.23 | $269.94 | $278.80 | $278.80 | 1,340,942 |
| 2020-05-11 | $262.00 | $276.61 | $261.36 | $275.03 | $275.03 | 1,284,851 |
| 2020-05-08 | $260.96 | $269.00 | $257.20 | $266.73 | $266.73 | 979,182 |
| 2020-05-07 | $251.35 | $263.52 | $246.01 | $259.70 | $259.70 | 2,138,464 |
| 2020-05-06 | $240.04 | $248.47 | $238.51 | $245.04 | $245.04 | 1,217,961 |
| 2020-05-05 | $233.00 | $239.00 | $228.17 | $234.17 | $234.17 | 969,541 |
| 2020-05-04 | $217.07 | $235.98 | $216.10 | $233.99 | $233.99 | 1,112,228 |
| 2020-05-01 | $225.74 | $227.07 | $216.91 | $218.10 | $218.10 | 848,732 |
| 2020-04-30 | $225.04 | $231.14 | $224.28 | $228.53 | $228.53 | 886,335 |
| 2020-04-29 | $221.32 | $227.46 | $215.05 | $225.28 | $225.28 | 1,242,281 |
| 2020-04-28 | $235.05 | $236.09 | $222.08 | $223.39 | $223.39 | 1,046,801 |
| 2020-04-27 | $241.54 | $246.30 | $233.09 | $233.45 | $233.45 | 877,462 |
| 2020-04-24 | $243.64 | $247.50 | $238.01 | $238.73 | $238.73 | 720,151 |
| 2020-04-23 | $243.25 | $249.90 | $238.01 | $238.91 | $238.91 | 704,770 |
| 2020-04-22 | $240.22 | $247.76 | $238.43 | $244.16 | $244.16 | 695,428 |
| 2020-04-21 | $251.05 | $255.95 | $230.35 | $234.58 | $234.58 | 1,623,462 |
| 2020-04-20 | $236.27 | $254.94 | $235.00 | $253.11 | $253.11 | 1,979,463 |
| 2020-04-17 | $231.91 | $237.00 | $224.37 | $236.51 | $236.51 | 923,628 |
| 2020-04-16 | $238.72 | $244.47 | $232.72 | $232.97 | $232.97 | 1,132,799 |
| 2020-04-15 | $218.42 | $232.58 | $213.88 | $231.44 | $231.44 | 1,169,978 |
| 2020-04-14 | $218.99 | $229.84 | $217.03 | $222.03 | $222.03 | 1,174,083 |
| 2020-04-13 | $206.41 | $213.21 | $202.59 | $210.98 | $210.98 | 920,978 |
| 2020-04-09 | $219.87 | $221.80 | $200.30 | $205.14 | $205.14 | 1,902,898 |
| 2020-04-08 | $200.69 | $223.49 | $196.45 | $217.52 | $217.52 | 2,164,309 |
| 2020-04-07 | $225.00 | $225.00 | $194.99 | $194.99 | $194.99 | 2,937,172 |
| 2020-04-06 | $226.53 | $228.00 | $213.53 | $223.10 | $223.10 | 1,657,043 |
| 2020-04-03 | $219.00 | $227.98 | $216.05 | $223.76 | $223.76 | 1,760,175 |
| 2020-04-02 | $210.67 | $223.41 | $205.08 | $220.03 | $220.03 | 2,616,219 |
| 2020-04-01 | $204.34 | $222.66 | $203.00 | $210.67 | $210.67 | 1,204,139 |
| 2020-03-31 | $225.43 | $227.99 | $208.11 | $211.91 | $211.91 | 1,794,760 |
| 2020-03-30 | $241.72 | $256.60 | $223.19 | $228.03 | $228.03 | 2,669,664 |
| 2020-03-27 | $214.40 | $252.85 | $207.53 | $238.97 | $238.97 | 2,870,243 |
| 2020-03-26 | $194.51 | $218.88 | $191.14 | $217.80 | $217.80 | 1,761,689 |
| 2020-03-25 | $207.43 | $210.82 | $183.76 | $190.36 | $190.36 | 1,550,923 |
| 2020-03-24 | $198.71 | $212.67 | $197.82 | $205.08 | $205.08 | 1,523,686 |
| 2020-03-23 | $184.49 | $193.99 | $174.15 | $191.59 | $191.59 | 1,892,715 |
| 2020-03-20 | $190.48 | $201.69 | $178.85 | $183.86 | $183.86 | 2,833,049 |
| 2020-03-19 | $165.00 | $190.54 | $164.18 | $184.23 | $184.23 | 2,011,581 |
| 2020-03-18 | $152.29 | $165.00 | $144.02 | $164.62 | $164.62 | 1,762,463 |
| 2020-03-17 | $141.00 | $165.63 | $134.85 | $163.25 | $163.25 | 2,903,015 |
| 2020-03-16 | $156.03 | $165.96 | $136.51 | $138.96 | $138.96 | 2,265,144 |
| 2020-03-13 | $188.95 | $194.30 | $163.59 | $174.60 | $174.60 | 2,218,041 |
| 2020-03-12 | $186.40 | $192.71 | $179.54 | $179.81 | $179.81 | 1,629,319 |
| 2020-03-11 | $209.05 | $213.34 | $187.56 | $199.34 | $199.34 | 1,899,520 |
| 2020-03-10 | $211.66 | $214.55 | $204.23 | $213.87 | $213.87 | 1,516,241 |
| 2020-03-09 | $204.00 | $213.27 | $195.58 | $209.48 | $209.48 | 1,746,812 |
| 2020-03-06 | $223.69 | $227.21 | $209.38 | $216.64 | $216.64 | 1,833,807 |
| 2020-03-05 | $231.23 | $234.95 | $224.41 | $225.52 | $225.52 | 1,266,201 |
| 2020-03-04 | $230.90 | $232.84 | $226.91 | $232.84 | $232.84 | 980,115 |
| 2020-03-03 | $240.50 | $243.88 | $223.67 | $225.90 | $225.90 | 2,158,099 |
| 2020-03-02 | $237.63 | $240.56 | $228.81 | $239.89 | $239.89 | 1,644,410 |
| 2020-02-28 | $228.91 | $238.42 | $222.52 | $235.75 | $235.75 | 2,928,457 |
| 2020-02-27 | $228.25 | $247.87 | $228.00 | $235.73 | $235.73 | 4,026,007 |
| 2020-02-26 | $234.60 | $241.51 | $232.51 | $234.93 | $234.93 | 793,038 |
| 2020-02-25 | $236.32 | $237.07 | $229.36 | $235.31 | $235.31 | 949,992 |
| 2020-02-24 | $225.51 | $235.60 | $225.11 | $234.15 | $234.15 | 1,418,942 |
| 2020-02-21 | $242.87 | $242.87 | $232.35 | $235.91 | $235.91 | 1,095,453 |
| 2020-02-20 | $247.85 | $249.74 | $235.21 | $243.76 | $243.76 | 1,264,519 |
| 2020-02-19 | $247.03 | $252.20 | $247.03 | $248.79 | $248.79 | 1,063,828 |
| 2020-02-18 | $242.30 | $246.28 | $242.30 | $245.73 | $245.73 | 898,332 |
| 2020-02-14 | $243.79 | $246.46 | $239.71 | $242.39 | $242.39 | 1,182,172 |
| 2020-02-13 | $234.03 | $244.63 | $234.01 | $242.85 | $242.85 | 1,665,085 |
| 2020-02-12 | $228.00 | $236.59 | $224.86 | $235.15 | $235.15 | 1,967,706 |
| 2020-02-11 | $228.40 | $233.81 | $222.16 | $227.02 | $227.02 | 3,535,136 |
| 2020-02-10 | $207.47 | $213.55 | $206.80 | $212.61 | $212.61 | 1,751,323 |
| 2020-02-07 | $205.28 | $210.13 | $203.59 | $207.47 | $207.47 | 1,095,723 |
| 2020-02-06 | $205.55 | $207.52 | $203.26 | $205.16 | $205.16 | 765,352 |
| 2020-02-05 | $210.57 | $211.77 | $202.11 | $206.26 | $206.26 | 873,871 |
| 2020-02-04 | $207.68 | $211.31 | $207.27 | $209.15 | $209.15 | 964,877 |
| 2020-02-03 | $206.95 | $208.11 | $197.75 | $205.76 | $205.76 | 1,138,261 |
| 2020-01-31 | $204.90 | $206.62 | $202.03 | $205.58 | $205.58 | 1,034,665 |
| 2020-01-30 | $202.92 | $206.09 | $202.21 | $206.03 | $206.03 | 748,084 |
| 2020-01-29 | $201.51 | $204.14 | $200.44 | $203.23 | $203.23 | 779,014 |
| 2020-01-28 | $196.81 | $202.30 | $195.75 | $200.62 | $200.62 | 979,356 |
| 2020-01-27 | $192.34 | $196.85 | $190.57 | $195.15 | $195.15 | 602,599 |
| 2020-01-24 | $199.45 | $201.61 | $195.16 | $197.34 | $197.34 | 763,008 |
| 2020-01-23 | $195.51 | $198.62 | $193.50 | $197.65 | $197.65 | 558,605 |
| 2020-01-22 | $197.51 | $200.27 | $194.94 | $195.12 | $195.12 | 713,163 |
| 2020-01-21 | $196.74 | $200.00 | $195.11 | $196.26 | $196.26 | 1,077,542 |
| 2020-01-17 | $191.38 | $193.18 | $188.90 | $192.89 | $192.89 | 619,969 |
| 2020-01-16 | $190.00 | $192.60 | $189.20 | $190.83 | $190.83 | 925,989 |
| 2020-01-15 | $185.54 | $190.93 | $185.54 | $189.71 | $189.71 | 836,817 |
| 2020-01-14 | $186.29 | $188.85 | $184.00 | $185.79 | $185.79 | 820,785 |
| 2020-01-13 | $184.05 | $187.62 | $183.70 | $186.69 | $186.69 | 1,207,801 |
| 2020-01-10 | $185.00 | $185.88 | $182.43 | $183.48 | $183.48 | 569,388 |
| 2020-01-09 | $182.29 | $186.79 | $182.00 | $184.37 | $184.37 | 1,147,261 |
| 2020-01-08 | $176.55 | $183.00 | $176.23 | $180.89 | $180.89 | 849,094 |
| 2020-01-07 | $176.69 | $180.40 | $175.42 | $176.73 | $176.73 | 1,224,085 |
| 2020-01-06 | $170.20 | $177.98 | $170.00 | $177.05 | $177.05 | 1,650,217 |
| 2020-01-03 | $170.65 | $173.12 | $169.59 | $170.50 | $170.50 | 536,149 |
| 2020-01-02 | $170.00 | $173.59 | $169.95 | $173.19 | $173.19 | 2,557,429 |
| 2019-12-31 | $166.28 | $169.23 | $165.44 | $168.67 | $168.67 | 564,317 |
| 2019-12-30 | $168.64 | $168.99 | $164.10 | $166.78 | $166.78 | 658,941 |
| 2019-12-27 | $169.50 | $169.50 | $167.72 | $168.97 | $168.97 | 459,962 |
| 2019-12-26 | $169.00 | $169.50 | $167.10 | $168.53 | $168.53 | 566,039 |
| 2019-12-24 | $168.94 | $169.39 | $167.61 | $168.56 | $168.56 | 203,625 |
| 2019-12-23 | $169.00 | $169.99 | $168.23 | $168.87 | $168.87 | 523,987 |
| 2019-12-20 | $168.04 | $169.70 | $167.83 | $169.32 | $169.32 | 1,553,823 |
| 2019-12-19 | $166.35 | $168.12 | $165.41 | $167.49 | $167.49 | 980,691 |
| 2019-12-18 | $166.32 | $169.58 | $165.91 | $167.22 | $167.22 | 2,066,442 |
| 2019-12-17 | $166.63 | $166.74 | $164.15 | $165.76 | $165.76 | 856,731 |
| 2019-12-16 | $164.50 | $167.31 | $163.17 | $165.67 | $165.67 | 999,036 |
| 2019-12-13 | $159.96 | $164.13 | $159.25 | $163.75 | $163.75 | 817,491 |
| 2019-12-12 | $161.96 | $163.37 | $159.94 | $160.75 | $160.75 | 560,606 |
| 2019-12-11 | $165.57 | $166.56 | $157.27 | $162.37 | $162.37 | 927,970 |
| 2019-12-10 | $167.00 | $167.22 | $164.17 | $165.56 | $165.56 | 1,033,863 |
| 2019-12-09 | $167.75 | $168.84 | $165.40 | $165.82 | $165.82 | 700,644 |
| 2019-12-06 | $164.85 | $167.41 | $162.62 | $166.17 | $166.17 | 1,031,713 |
| 2019-12-05 | $164.84 | $166.58 | $164.17 | $164.91 | $164.91 | 983,725 |
| 2019-12-04 | $168.87 | $168.87 | $164.41 | $164.95 | $164.95 | 850,236 |
| 2019-12-03 | $161.50 | $168.00 | $160.75 | $167.10 | $167.10 | 978,842 |
| 2019-12-02 | $172.10 | $172.92 | $161.65 | $165.48 | $165.48 | 1,438,800 |
| 2019-11-29 | $171.92 | $173.39 | $170.24 | $172.47 | $172.47 | 322,098 |
| 2019-11-27 | $172.55 | $173.56 | $169.75 | $171.83 | $171.83 | 1,354,264 |
| 2019-11-26 | $170.99 | $172.72 | $170.61 | $172.28 | $172.28 | 3,407,181 |
| 2019-11-25 | $169.46 | $172.21 | $169.25 | $170.33 | $170.33 | 779,047 |
| 2019-11-22 | $169.86 | $170.95 | $167.13 | $168.88 | $168.88 | 749,746 |
| 2019-11-21 | $174.51 | $175.30 | $167.93 | $169.75 | $169.75 | 704,325 |
| 2019-11-20 | $173.01 | $176.67 | $170.11 | $171.44 | $171.44 | 1,039,923 |
| 2019-11-19 | $169.79 | $173.51 | $168.76 | $172.81 | $172.81 | 861,294 |
| 2019-11-18 | $169.55 | $170.71 | $168.19 | $170.00 | $170.00 | 978,022 |
| 2019-11-15 | $170.25 | $170.78 | $167.58 | $170.19 | $170.19 | 745,347 |
| 2019-11-14 | $167.55 | $170.06 | $165.85 | $169.82 | $169.82 | 859,715 |
| 2019-11-13 | $167.85 | $169.06 | $165.75 | $168.02 | $168.02 | 1,718,960 |
| 2019-11-12 | $169.83 | $174.13 | $169.83 | $172.71 | $172.71 | 1,203,847 |
| 2019-11-11 | $168.77 | $172.10 | $168.15 | $170.21 | $170.21 | 953,922 |
| 2019-11-08 | $168.76 | $172.99 | $167.51 | $169.83 | $169.83 | 1,242,768 |
| 2019-11-07 | $165.87 | $170.57 | $165.08 | $169.39 | $169.39 | 880,132 |
| 2019-11-06 | $162.10 | $168.17 | $161.16 | $167.03 | $167.03 | 2,104,343 |
| 2019-11-05 | $171.00 | $171.00 | $157.23 | $161.96 | $161.96 | 3,451,636 |
| 2019-11-04 | $164.06 | $164.73 | $156.63 | $157.65 | $157.65 | 1,910,416 |
| 2019-11-01 | $161.22 | $162.79 | $159.45 | $161.91 | $161.91 | 1,054,116 |
| 2019-10-31 | $162.47 | $164.31 | $160.00 | $161.52 | $161.52 | 1,110,180 |
| 2019-10-30 | $159.25 | $164.00 | $157.82 | $163.73 | $163.73 | 726,410 |
| 2019-10-29 | $157.32 | $161.35 | $156.02 | $157.87 | $157.87 | 1,320,135 |
| 2019-10-28 | $165.36 | $166.12 | $158.74 | $158.99 | $158.99 | 1,017,439 |
| 2019-10-25 | $153.75 | $161.89 | $152.71 | $160.36 | $160.36 | 1,051,010 |
| 2019-10-24 | $149.99 | $158.09 | $149.99 | $154.71 | $154.71 | 1,390,104 |
| 2019-10-23 | $153.36 | $157.36 | $148.43 | $148.89 | $148.89 | 1,162,757 |
| 2019-10-22 | $161.91 | $162.45 | $152.02 | $153.40 | $153.40 | 946,142 |
| 2019-10-21 | $162.74 | $163.28 | $159.01 | $160.50 | $160.50 | 917,094 |
| 2019-10-18 | $169.50 | $169.64 | $157.84 | $161.67 | $161.67 | 2,076,598 |
| 2019-10-17 | $171.82 | $172.48 | $168.21 | $170.17 | $170.17 | 689,555 |
| 2019-10-16 | $174.35 | $174.44 | $164.56 | $170.92 | $170.92 | 1,640,482 |
| 2019-10-15 | $176.97 | $177.99 | $173.55 | $176.70 | $176.70 | 586,521 |
| 2019-10-14 | $173.43 | $177.20 | $172.30 | $176.46 | $176.46 | 777,827 |
| 2019-10-11 | $176.80 | $177.50 | $172.76 | $173.44 | $173.44 | 997,395 |
| 2019-10-10 | $173.90 | $174.99 | $172.00 | $174.45 | $174.45 | 769,541 |
| 2019-10-09 | $173.50 | $177.00 | $172.58 | $174.10 | $174.10 | 1,512,408 |
| 2019-10-08 | $171.80 | $175.70 | $169.77 | $171.94 | $171.94 | 2,403,151 |
| 2019-10-07 | $171.10 | $177.99 | $168.01 | $172.72 | $172.72 | 6,231,508 |
| 2019-10-04 | $145.29 | $169.58 | $145.01 | $163.30 | $163.30 | 9,240,604 |
| 2019-10-03 | $121.99 | $128.57 | $120.03 | $127.54 | $127.54 | 1,062,598 |
| 2019-10-02 | $122.29 | $123.84 | $120.43 | $121.51 | $121.51 | 727,658 |
| 2019-10-01 | $125.49 | $125.98 | $122.94 | $123.59 | $123.59 | 774,009 |
| 2019-09-30 | $123.97 | $126.26 | $120.80 | $125.66 | $125.66 | 607,573 |
| 2019-09-27 | $127.54 | $127.54 | $121.76 | $123.85 | $123.85 | 760,461 |
| 2019-09-26 | $129.01 | $129.86 | $126.52 | $126.72 | $126.72 | 525,380 |
| 2019-09-25 | $127.08 | $128.54 | $123.87 | $128.06 | $128.06 | 575,125 |
| 2019-09-24 | $133.77 | $134.19 | $125.97 | $127.26 | $127.26 | 1,104,568 |
| 2019-09-23 | $132.83 | $134.34 | $132.04 | $133.10 | $133.10 | 502,611 |
| 2019-09-20 | $133.58 | $134.65 | $131.53 | $133.56 | $133.56 | 886,208 |
| 2019-09-19 | $130.62 | $133.74 | $130.28 | $133.33 | $133.33 | 750,467 |
| 2019-09-18 | $130.00 | $130.99 | $127.87 | $130.61 | $130.61 | 458,652 |
| 2019-09-17 | $126.97 | $130.86 | $126.26 | $130.68 | $130.68 | 569,110 |
| 2019-09-16 | $125.62 | $128.23 | $125.00 | $126.37 | $126.37 | 692,708 |
| 2019-09-13 | $125.93 | $127.34 | $123.50 | $127.15 | $127.15 | 877,825 |
| 2019-09-12 | $127.40 | $130.98 | $126.97 | $127.36 | $127.36 | 1,099,396 |
| 2019-09-11 | $123.75 | $126.65 | $122.50 | $124.12 | $124.12 | 1,021,341 |
| 2019-09-10 | $129.70 | $130.24 | $123.38 | $124.06 | $124.06 | 1,539,730 |
| 2019-09-09 | $135.95 | $135.95 | $125.85 | $131.59 | $131.59 | 1,644,108 |
| 2019-09-06 | $140.45 | $140.45 | $135.17 | $135.61 | $135.61 | 769,478 |
| 2019-09-05 | $141.28 | $141.90 | $138.11 | $140.51 | $140.51 | 614,992 |
| 2019-09-04 | $142.12 | $142.94 | $141.06 | $141.36 | $141.36 | 389,445 |
| 2019-09-03 | $140.45 | $142.50 | $139.77 | $140.79 | $140.79 | 345,532 |
| 2019-08-30 | $143.38 | $143.38 | $138.96 | $141.13 | $141.13 | 575,244 |
| 2019-08-29 | $142.60 | $144.30 | $141.83 | $142.60 | $142.60 | 515,661 |
| 2019-08-28 | $141.62 | $142.34 | $138.73 | $141.29 | $141.29 | 374,482 |
| 2019-08-27 | $144.05 | $146.38 | $140.67 | $142.76 | $142.76 | 495,304 |
| 2019-08-26 | $142.85 | $143.36 | $141.00 | $143.09 | $143.09 | 456,202 |
| 2019-08-23 | $142.45 | $145.10 | $139.88 | $141.50 | $141.50 | 743,854 |
| 2019-08-22 | $140.16 | $142.56 | $138.23 | $142.31 | $142.31 | 526,081 |
| 2019-08-21 | $137.94 | $142.47 | $137.16 | $139.94 | $139.94 | 857,136 |
| 2019-08-20 | $138.70 | $139.28 | $137.45 | $137.56 | $137.56 | 494,927 |
| 2019-08-19 | $141.00 | $141.72 | $137.49 | $138.57 | $138.57 | 1,236,360 |
| 2019-08-16 | $140.77 | $142.15 | $138.61 | $138.61 | $138.61 | 528,848 |
| 2019-08-15 | $138.66 | $140.00 | $137.04 | $139.20 | $139.20 | 535,329 |
| 2019-08-14 | $138.27 | $138.86 | $135.90 | $138.07 | $138.07 | 462,155 |
| 2019-08-13 | $138.00 | $141.53 | $138.00 | $140.91 | $140.91 | 787,067 |
| 2019-08-12 | $138.85 | $140.00 | $136.67 | $138.39 | $138.39 | 463,296 |
| 2019-08-09 | $138.90 | $140.51 | $138.51 | $139.84 | $139.84 | 417,085 |
| 2019-08-08 | $137.39 | $140.06 | $136.45 | $139.79 | $139.79 | 785,541 |
| 2019-08-07 | $130.49 | $136.04 | $129.06 | $135.37 | $135.37 | 881,032 |
| 2019-08-06 | $133.28 | $135.00 | $131.19 | $132.67 | $132.67 | 783,688 |
| 2019-08-05 | $135.59 | $135.79 | $129.89 | $131.33 | $131.33 | 1,271,647 |
| 2019-08-02 | $140.24 | $142.17 | $138.60 | $140.29 | $140.29 | 713,766 |
| 2019-08-01 | $141.69 | $144.47 | $139.82 | $140.98 | $140.98 | 992,575 |
| 2019-07-31 | $140.01 | $145.24 | $139.73 | $141.98 | $141.98 | 1,382,023 |
| 2019-07-30 | $137.98 | $146.38 | $136.65 | $140.11 | $140.11 | 3,485,121 |
| 2019-07-29 | $127.38 | $128.18 | $122.72 | $126.15 | $126.15 | 1,258,419 |
| 2019-07-26 | $124.23 | $128.01 | $124.08 | $127.39 | $127.39 | 780,838 |
| 2019-07-25 | $124.31 | $124.52 | $122.75 | $123.00 | $123.00 | 656,238 |
| 2019-07-24 | $119.65 | $125.22 | $119.65 | $124.94 | $124.94 | 609,686 |
| 2019-07-23 | $122.00 | $122.00 | $119.01 | $120.52 | $120.52 | 565,191 |
| 2019-07-22 | $121.35 | $122.37 | $120.91 | $120.98 | $120.98 | 376,522 |
| 2019-07-19 | $124.22 | $124.99 | $120.99 | $121.01 | $121.01 | 323,312 |
| 2019-07-18 | $123.20 | $124.84 | $122.55 | $123.46 | $123.46 | 401,904 |
| 2019-07-17 | $121.75 | $124.91 | $121.58 | $123.72 | $123.72 | 458,816 |
| 2019-07-16 | $123.60 | $124.75 | $121.59 | $121.71 | $121.71 | 426,185 |
| 2019-07-15 | $123.40 | $124.24 | $122.20 | $123.33 | $123.33 | 671,018 |
| 2019-07-12 | $122.74 | $123.93 | $121.66 | $122.97 | $122.97 | 402,101 |
| 2019-07-11 | $123.00 | $123.37 | $120.91 | $122.37 | $122.37 | 348,322 |
| 2019-07-10 | $123.27 | $125.93 | $122.05 | $122.39 | $122.39 | 719,930 |
| 2019-07-09 | $119.90 | $121.98 | $119.15 | $121.98 | $121.98 | 715,406 |
| 2019-07-08 | $117.78 | $121.25 | $117.02 | $119.68 | $119.68 | 739,716 |
| 2019-07-05 | $115.19 | $118.69 | $114.50 | $118.15 | $118.15 | 459,394 |
| 2019-07-03 | $115.53 | $117.38 | $114.39 | $116.15 | $116.15 | 517,486 |
| 2019-07-02 | $115.80 | $115.81 | $113.52 | $114.81 | $114.81 | 624,150 |
| 2019-07-01 | $117.53 | $117.70 | $115.51 | $115.84 | $115.84 | 548,327 |
| 2019-06-28 | $114.47 | $115.43 | $112.68 | $114.92 | $114.92 | 1,220,717 |
| 2019-06-27 | $111.89 | $115.33 | $111.72 | $114.45 | $114.45 | 1,161,722 |
| 2019-06-26 | $111.76 | $114.10 | $110.60 | $110.92 | $110.92 | 623,848 |
| 2019-06-25 | $113.36 | $114.67 | $110.34 | $111.16 | $111.16 | 1,152,225 |
| 2019-06-24 | $115.77 | $115.77 | $112.41 | $113.72 | $113.72 | 962,944 |
| 2019-06-21 | $119.21 | $119.29 | $114.68 | $114.69 | $114.69 | 813,897 |
| 2019-06-20 | $119.62 | $121.61 | $119.06 | $119.71 | $119.71 | 514,353 |
| 2019-06-19 | $118.50 | $119.28 | $115.88 | $117.68 | $117.68 | 771,718 |
| 2019-06-18 | $119.04 | $120.20 | $117.79 | $117.86 | $117.86 | 477,989 |
| 2019-06-17 | $118.18 | $120.48 | $116.88 | $116.95 | $116.95 | 646,164 |
| 2019-06-14 | $117.85 | $118.32 | $115.63 | $118.04 | $118.04 | 476,792 |
| 2019-06-13 | $118.35 | $118.89 | $115.48 | $118.16 | $118.16 | 859,386 |
| 2019-06-12 | $118.75 | $119.14 | $116.36 | $117.81 | $117.81 | 673,919 |
| 2019-06-11 | $123.73 | $124.86 | $117.01 | $118.75 | $118.75 | 684,289 |
| 2019-06-10 | $124.56 | $127.00 | $122.74 | $122.90 | $122.90 | 649,909 |
| 2019-06-07 | $121.81 | $124.20 | $120.96 | $122.24 | $122.24 | 579,944 |
| 2019-06-06 | $119.59 | $121.97 | $118.07 | $121.65 | $121.65 | 350,023 |
| 2019-06-05 | $119.41 | $120.17 | $117.13 | $119.68 | $119.68 | 592,892 |
| 2019-06-04 | $115.69 | $118.25 | $115.00 | $118.10 | $118.10 | 861,624 |
| 2019-06-03 | $119.68 | $120.69 | $112.67 | $114.28 | $114.28 | 717,043 |
| 2019-05-31 | $118.63 | $121.56 | $118.44 | $119.85 | $119.85 | 442,833 |
| 2019-05-30 | $119.75 | $122.17 | $119.42 | $120.76 | $120.76 | 509,682 |
| 2019-05-29 | $120.76 | $121.50 | $118.53 | $119.10 | $119.10 | 510,308 |
| 2019-05-28 | $122.12 | $124.22 | $120.95 | $122.16 | $122.16 | 563,288 |
| 2019-05-24 | $120.07 | $122.64 | $120.07 | $121.72 | $121.72 | 663,863 |
| 2019-05-23 | $121.03 | $121.08 | $117.26 | $119.31 | $119.31 | 600,638 |
| 2019-05-22 | $121.87 | $124.32 | $121.66 | $122.57 | $122.57 | 829,472 |
| 2019-05-21 | $120.96 | $123.70 | $120.73 | $122.47 | $122.47 | 716,586 |
| 2019-05-20 | $121.66 | $122.50 | $119.54 | $120.99 | $120.99 | 802,779 |
| 2019-05-17 | $123.17 | $125.27 | $123.06 | $123.56 | $123.56 | 470,333 |
| 2019-05-16 | $120.22 | $125.12 | $119.15 | $124.59 | $124.59 | 1,304,592 |
| 2019-05-15 | $116.85 | $120.60 | $116.85 | $119.14 | $119.14 | 561,728 |
| 2019-05-14 | $117.03 | $118.68 | $115.83 | $118.19 | $118.19 | 1,377,289 |
| 2019-05-13 | $119.20 | $119.97 | $115.44 | $115.75 | $115.75 | 1,234,037 |
| 2019-05-10 | $122.04 | $123.70 | $119.10 | $122.73 | $122.73 | 839,689 |
| 2019-05-09 | $116.71 | $123.98 | $116.10 | $122.92 | $122.92 | 1,313,148 |
| 2019-05-08 | $117.90 | $120.41 | $117.71 | $118.05 | $118.05 | 801,098 |
| 2019-05-07 | $118.35 | $118.87 | $114.45 | $118.15 | $118.15 | 2,362,650 |
| 2019-05-06 | $115.15 | $121.28 | $114.71 | $121.06 | $121.06 | 1,752,253 |
| 2019-05-03 | $116.61 | $119.46 | $115.22 | $119.46 | $119.46 | 987,958 |
| 2019-05-02 | $114.84 | $116.60 | $113.51 | $115.49 | $115.49 | 807,581 |
| 2019-05-01 | $117.21 | $117.46 | $114.76 | $114.87 | $114.87 | 610,654 |
| 2019-04-30 | $115.71 | $116.54 | $114.83 | $116.37 | $116.37 | 516,138 |
| 2019-04-29 | $115.89 | $117.00 | $115.51 | $116.01 | $116.01 | 1,107,853 |
| 2019-04-26 | $113.18 | $115.37 | $112.00 | $115.36 | $115.36 | 407,747 |
| 2019-04-25 | $112.38 | $113.99 | $111.19 | $113.16 | $113.16 | 656,832 |
| 2019-04-24 | $111.98 | $113.24 | $111.30 | $111.60 | $111.60 | 551,385 |
| 2019-04-23 | $109.02 | $111.52 | $108.51 | $111.31 | $111.31 | 966,345 |
| 2019-04-22 | $104.85 | $108.65 | $104.83 | $108.38 | $108.38 | 648,897 |
| 2019-04-18 | $103.50 | $105.52 | $101.49 | $105.50 | $105.50 | 797,239 |
| 2019-04-17 | $105.76 | $105.98 | $102.62 | $104.21 | $104.21 | 1,088,959 |
| 2019-04-16 | $106.76 | $107.71 | $104.76 | $105.18 | $105.18 | 830,554 |
| 2019-04-15 | $105.78 | $107.22 | $105.15 | $106.26 | $106.26 | 392,187 |
| 2019-04-12 | $105.70 | $106.32 | $104.25 | $105.73 | $105.73 | 993,942 |
| 2019-04-11 | $104.04 | $105.91 | $102.08 | $105.60 | $105.60 | 744,791 |
| 2019-04-10 | $103.06 | $104.53 | $102.06 | $103.29 | $103.29 | 1,198,368 |
| 2019-04-09 | $102.30 | $103.65 | $102.03 | $103.27 | $103.27 | 1,298,265 |
| 2019-04-08 | $105.61 | $105.88 | $101.33 | $103.33 | $103.33 | 1,461,478 |
| 2019-04-05 | $105.27 | $107.25 | $105.00 | $106.35 | $106.35 | 1,441,246 |
| 2019-04-04 | $110.73 | $111.52 | $103.93 | $104.74 | $104.74 | 2,003,024 |
| 2019-04-03 | $111.00 | $111.90 | $109.78 | $110.59 | $110.59 | 631,461 |
| 2019-04-02 | $109.23 | $110.20 | $107.28 | $110.04 | $110.04 | 594,407 |
| 2019-04-01 | $109.41 | $110.49 | $106.86 | $109.33 | $109.33 | 637,943 |
| 2019-03-29 | $108.32 | $109.24 | $106.86 | $107.80 | $107.80 | 642,994 |
| 2019-03-28 | $106.18 | $108.74 | $106.00 | $107.49 | $107.49 | 469,292 |
| 2019-03-27 | $108.00 | $109.28 | $104.20 | $106.02 | $106.02 | 513,466 |
| 2019-03-26 | $107.89 | $109.21 | $106.43 | $108.19 | $108.19 | 643,215 |
| 2019-03-25 | $105.60 | $106.88 | $103.48 | $106.30 | $106.30 | 528,816 |
| 2019-03-22 | $110.75 | $111.13 | $106.59 | $106.59 | $106.59 | 546,157 |
| 2019-03-21 | $107.37 | $111.70 | $106.93 | $111.57 | $111.57 | 708,328 |
| 2019-03-20 | $107.50 | $109.36 | $106.55 | $107.67 | $107.67 | 524,641 |
| 2019-03-19 | $106.51 | $107.95 | $103.53 | $107.74 | $107.74 | 1,281,716 |
| 2019-03-18 | $106.05 | $107.74 | $105.05 | $106.33 | $106.33 | 513,366 |
| 2019-03-15 | $106.55 | $107.64 | $105.35 | $106.19 | $106.19 | 583,965 |
| 2019-03-14 | $106.36 | $108.20 | $105.90 | $106.53 | $106.53 | 516,625 |
| 2019-03-13 | $105.50 | $107.12 | $104.84 | $105.79 | $105.79 | 386,460 |
| 2019-03-12 | $105.00 | $105.67 | $103.36 | $105.02 | $105.02 | 669,652 |
| 2019-03-11 | $102.90 | $105.49 | $102.58 | $104.56 | $104.56 | 973,618 |
| 2019-03-08 | $99.75 | $102.51 | $98.19 | $101.89 | $101.89 | 720,642 |
| 2019-03-07 | $102.34 | $103.73 | $101.31 | $101.58 | $101.58 | 1,081,127 |
| 2019-03-06 | $104.23 | $105.20 | $101.51 | $102.25 | $102.25 | 509,031 |
| 2019-03-05 | $103.58 | $104.75 | $102.08 | $104.32 | $104.32 | 712,250 |
| 2019-03-04 | $106.12 | $106.47 | $100.42 | $103.56 | $103.56 | 1,728,292 |
| 2019-03-01 | $106.38 | $106.47 | $104.23 | $105.75 | $105.75 | 688,629 |
| 2019-02-28 | $105.50 | $106.15 | $104.44 | $105.29 | $105.29 | 670,188 |
| 2019-02-27 | $105.13 | $105.94 | $104.50 | $105.56 | $105.56 | 327,973 |
| 2019-02-26 | $105.20 | $106.36 | $104.35 | $105.36 | $105.36 | 659,445 |
| 2019-02-25 | $106.65 | $106.96 | $105.33 | $105.65 | $105.65 | 531,847 |
| 2019-02-22 | $104.87 | $106.43 | $104.57 | $105.94 | $105.94 | 519,286 |
| 2019-02-21 | $102.63 | $104.47 | $101.78 | $104.09 | $104.09 | 1,274,070 |
| 2019-02-20 | $104.59 | $104.86 | $102.77 | $103.90 | $103.90 | 1,045,125 |
| 2019-02-19 | $104.31 | $105.69 | $103.59 | $104.00 | $104.00 | 799,929 |
| 2019-02-15 | $104.44 | $104.90 | $103.02 | $104.67 | $104.67 | 661,779 |
| 2019-02-14 | $102.40 | $104.36 | $101.10 | $103.84 | $103.84 | 1,003,369 |
| 2019-02-13 | $105.88 | $106.65 | $102.44 | $103.11 | $103.11 | 834,937 |
| 2019-02-12 | $109.25 | $109.84 | $104.50 | $105.91 | $105.91 | 2,864,007 |
| 2019-02-11 | $101.90 | $103.49 | $99.52 | $99.87 | $99.87 | 1,808,841 |
| 2019-02-08 | $95.73 | $101.07 | $95.34 | $100.90 | $100.90 | 1,260,467 |
| 2019-02-07 | $94.88 | $97.11 | $94.23 | $96.96 | $96.96 | 926,089 |
| 2019-02-06 | $96.95 | $97.31 | $95.18 | $96.39 | $96.39 | 1,026,326 |
| 2019-02-05 | $96.74 | $97.40 | $95.85 | $96.48 | $96.48 | 926,027 |
| 2019-02-04 | $94.73 | $96.83 | $94.31 | $96.06 | $96.06 | 889,270 |
| 2019-02-01 | $92.53 | $94.57 | $91.67 | $94.42 | $94.42 | 685,723 |
| 2019-01-31 | $89.47 | $92.97 | $89.02 | $92.44 | $92.44 | 849,705 |
| 2019-01-30 | $88.06 | $89.61 | $87.01 | $89.31 | $89.31 | 461,591 |
| 2019-01-29 | $88.50 | $89.00 | $86.46 | $86.67 | $86.67 | 509,327 |
| 2019-01-28 | $89.77 | $89.97 | $88.24 | $88.67 | $88.67 | 428,150 |
| 2019-01-25 | $90.30 | $91.92 | $89.68 | $91.50 | $91.50 | 695,031 |
| 2019-01-24 | $89.26 | $90.27 | $88.25 | $89.27 | $89.27 | 627,330 |
| 2019-01-23 | $89.83 | $91.36 | $88.33 | $88.78 | $88.78 | 414,937 |
| 2019-01-22 | $90.26 | $90.98 | $87.65 | $88.78 | $88.78 | 527,136 |
| 2019-01-18 | $89.43 | $92.25 | $89.19 | $91.25 | $91.25 | 799,911 |
| 2019-01-17 | $87.12 | $88.58 | $86.23 | $88.14 | $88.14 | 695,222 |
| 2019-01-16 | $87.33 | $88.70 | $85.93 | $87.10 | $87.10 | 609,065 |
| 2019-01-15 | $85.10 | $87.38 | $85.10 | $87.06 | $87.06 | 421,540 |
| 2019-01-14 | $86.10 | $86.10 | $83.53 | $84.95 | $84.95 | 850,161 |
| 2019-01-11 | $86.42 | $88.25 | $85.71 | $86.91 | $86.91 | 724,729 |
| 2019-01-10 | $86.14 | $88.15 | $85.29 | $87.18 | $87.18 | 714,512 |
| 2019-01-09 | $89.43 | $89.50 | $87.21 | $87.40 | $87.40 | 507,822 |
| 2019-01-08 | $87.55 | $88.62 | $85.71 | $88.37 | $88.37 | 597,453 |
| 2019-01-07 | $83.13 | $87.89 | $82.94 | $86.61 | $86.61 | 972,165 |
| 2019-01-04 | $79.92 | $83.20 | $79.01 | $82.17 | $82.17 | 834,346 |
| 2019-01-03 | $79.26 | $80.56 | $77.80 | $78.42 | $78.42 | 630,010 |
| 2019-01-02 | $80.00 | $81.65 | $77.40 | $80.98 | $80.98 | 674,772 |
| 2018-12-31 | $80.66 | $82.45 | $80.14 | $82.44 | $82.44 | 777,388 |
| 2018-12-28 | $79.13 | $81.39 | $77.32 | $79.42 | $79.42 | 787,284 |
| 2018-12-27 | $75.61 | $78.72 | $74.33 | $78.70 | $78.70 | 693,519 |
| 2018-12-26 | $71.05 | $77.99 | $71.05 | $77.69 | $77.69 | 959,634 |
| 2018-12-24 | $70.59 | $72.50 | $69.84 | $70.41 | $70.41 | 420,446 |
| 2018-12-21 | $75.14 | $75.65 | $70.99 | $71.51 | $71.51 | 1,056,536 |
| 2018-12-20 | $80.05 | $80.67 | $71.92 | $74.89 | $74.89 | 1,240,168 |
| 2018-12-19 | $80.10 | $83.84 | $79.38 | $80.35 | $80.35 | 928,440 |
| 2018-12-18 | $79.02 | $81.63 | $78.76 | $80.08 | $80.08 | 1,576,397 |
| 2018-12-17 | $81.32 | $81.81 | $77.11 | $77.49 | $77.49 | 800,592 |
| 2018-12-14 | $83.40 | $85.53 | $81.51 | $82.47 | $82.47 | 889,962 |
| 2018-12-13 | $86.96 | $86.96 | $84.47 | $85.17 | $85.17 | 627,272 |
| 2018-12-12 | $86.65 | $88.66 | $85.97 | $86.59 | $86.59 | 1,236,585 |
| 2018-12-11 | $85.00 | $86.27 | $83.91 | $85.26 | $85.26 | 1,656,245 |
| 2018-12-10 | $79.21 | $83.68 | $79.21 | $83.50 | $83.50 | 947,049 |
| 2018-12-07 | $81.69 | $83.01 | $77.93 | $79.78 | $79.78 | 791,754 |
| 2018-12-06 | $77.32 | $82.59 | $76.69 | $82.30 | $82.30 | 759,839 |
| 2018-12-04 | $83.10 | $84.85 | $80.07 | $80.39 | $80.39 | 693,936 |
| 2018-12-03 | $85.69 | $87.21 | $82.60 | $84.52 | $84.52 | 1,542,110 |
| 2018-11-30 | $80.27 | $84.04 | $79.99 | $82.90 | $82.90 | 1,275,470 |
| 2018-11-29 | $78.59 | $80.76 | $77.38 | $79.89 | $79.89 | 925,676 |
| 2018-11-28 | $76.58 | $79.47 | $75.86 | $78.96 | $78.96 | 1,529,142 |
| 2018-11-27 | $75.31 | $76.11 | $74.32 | $74.86 | $74.86 | 606,022 |
| 2018-11-26 | $73.47 | $76.91 | $72.37 | $75.97 | $75.97 | 1,436,480 |
| 2018-11-23 | $70.36 | $72.43 | $70.08 | $71.71 | $71.71 | 180,991 |
| 2018-11-21 | $68.97 | $72.12 | $68.45 | $71.41 | $71.41 | 1,022,434 |
| 2018-11-20 | $66.17 | $71.90 | $64.41 | $68.91 | $68.91 | 1,555,421 |
| 2018-11-19 | $77.55 | $79.64 | $68.50 | $68.86 | $68.86 | 1,129,765 |
| 2018-11-16 | $76.24 | $77.62 | $74.43 | $76.40 | $76.40 | 855,294 |
| 2018-11-15 | $73.83 | $77.31 | $72.92 | $77.06 | $77.06 | 1,163,526 |
| 2018-11-14 | $76.32 | $77.00 | $73.83 | $74.28 | $74.28 | 1,140,004 |
| 2018-11-13 | $75.83 | $77.76 | $73.94 | $75.15 | $75.15 | 830,708 |
| 2018-11-12 | $82.49 | $83.65 | $74.79 | $75.45 | $75.45 | 2,112,801 |
| 2018-11-09 | $84.90 | $85.26 | $80.82 | $83.68 | $83.68 | 2,242,013 |
| 2018-11-08 | $84.53 | $86.74 | $83.01 | $86.22 | $86.22 | 2,044,296 |
| 2018-11-07 | $77.10 | $85.00 | $77.10 | $84.48 | $84.48 | 1,990,871 |
| 2018-11-06 | $78.30 | $79.99 | $73.13 | $75.84 | $75.84 | 2,306,004 |
| 2018-11-05 | $76.32 | $77.10 | $73.63 | $74.96 | $74.96 | 1,256,829 |
| 2018-11-02 | $79.79 | $81.08 | $76.87 | $77.01 | $77.01 | 996,795 |
| 2018-11-01 | $78.05 | $79.84 | $75.70 | $79.47 | $79.47 | 748,056 |
| 2018-10-31 | $76.43 | $78.87 | $75.72 | $77.73 | $77.73 | 1,023,658 |
| 2018-10-30 | $70.89 | $74.66 | $69.62 | $74.27 | $74.27 | 1,206,463 |
| 2018-10-29 | $73.90 | $75.41 | $69.60 | $71.11 | $71.11 | 1,340,358 |
| 2018-10-26 | $72.34 | $74.48 | $70.38 | $72.27 | $72.27 | 599,968 |
| 2018-10-25 | $72.38 | $75.61 | $71.72 | $75.01 | $75.01 | 800,203 |
| 2018-10-24 | $77.44 | $79.07 | $71.37 | $71.50 | $71.50 | 751,056 |
| 2018-10-23 | $76.25 | $78.02 | $75.60 | $77.61 | $77.61 | 500,398 |
| 2018-10-22 | $76.59 | $78.91 | $74.58 | $78.19 | $78.19 | 1,743,402 |
| 2018-10-19 | $78.82 | $79.94 | $75.51 | $75.51 | $75.51 | 905,451 |
| 2018-10-18 | $80.63 | $81.80 | $77.53 | $78.50 | $78.50 | 617,963 |
| 2018-10-17 | $84.02 | $84.02 | $80.41 | $81.33 | $81.33 | 789,253 |
| 2018-10-16 | $81.70 | $83.34 | $80.60 | $82.29 | $82.29 | 951,148 |
| 2018-10-15 | $80.14 | $81.23 | $78.02 | $80.15 | $80.15 | 1,016,687 |
| 2018-10-12 | $78.75 | $81.00 | $77.73 | $80.08 | $80.08 | 1,265,964 |
| 2018-10-11 | $76.16 | $77.69 | $74.43 | $75.00 | $75.00 | 1,919,105 |
| 2018-10-10 | $81.00 | $81.70 | $75.42 | $76.48 | $76.48 | 1,820,365 |
| 2018-10-09 | $80.40 | $83.57 | $79.99 | $81.79 | $81.79 | 1,113,898 |
| 2018-10-08 | $83.34 | $83.34 | $78.51 | $80.70 | $80.70 | 1,582,304 |
| 2018-10-05 | $84.89 | $86.75 | $81.96 | $84.19 | $84.19 | 759,346 |
| 2018-10-04 | $87.86 | $87.99 | $83.72 | $84.85 | $84.85 | 937,632 |
| 2018-10-03 | $87.72 | $89.15 | $86.44 | $88.12 | $88.12 | 928,221 |
| 2018-10-02 | $89.98 | $90.14 | $86.82 | $87.02 | $87.02 | 1,268,172 |
| 2018-10-01 | $93.76 | $94.16 | $89.82 | $90.37 | $90.37 | 943,539 |
| 2018-09-28 | $93.95 | $94.65 | $92.40 | $93.05 | $93.05 | 743,877 |
| 2018-09-27 | $93.00 | $94.65 | $92.85 | $94.05 | $94.05 | 498,925 |
| 2018-09-26 | $93.90 | $94.28 | $91.85 | $92.95 | $92.95 | 751,089 |
| 2018-09-25 | $91.15 | $93.63 | $90.90 | $93.25 | $93.25 | 1,017,771 |
| 2018-09-24 | $88.95 | $91.55 | $87.35 | $91.00 | $91.00 | 615,154 |
| 2018-09-21 | $91.85 | $92.10 | $89.30 | $89.80 | $89.80 | 756,261 |
| 2018-09-20 | $90.65 | $91.90 | $89.95 | $91.25 | $91.25 | 568,169 |
| 2018-09-19 | $93.50 | $93.90 | $88.40 | $90.55 | $90.55 | 700,140 |
| 2018-09-18 | $92.00 | $94.30 | $92.00 | $93.50 | $93.50 | 699,812 |
| 2018-09-17 | $95.10 | $95.30 | $91.15 | $91.70 | $91.70 | 738,518 |
| 2018-09-14 | $95.00 | $96.80 | $94.88 | $95.70 | $95.70 | 588,774 |
| 2018-09-13 | $96.70 | $98.15 | $93.95 | $95.05 | $95.05 | 715,058 |
| 2018-09-12 | $96.55 | $96.85 | $94.25 | $96.85 | $96.85 | 534,199 |
| 2018-09-11 | $95.85 | $97.65 | $95.25 | $96.20 | $96.20 | 585,103 |
| 2018-09-10 | $94.55 | $96.65 | $93.50 | $96.30 | $96.30 | 552,710 |
| 2018-09-07 | $93.15 | $96.65 | $92.15 | $93.90 | $93.90 | 663,927 |
| 2018-09-06 | $92.30 | $93.65 | $91.20 | $93.35 | $93.35 | 458,888 |
| 2018-09-05 | $95.20 | $95.50 | $90.20 | $92.60 | $92.60 | 735,408 |
| 2018-09-04 | $93.15 | $95.05 | $92.15 | $94.60 | $94.60 | 639,179 |
| 2018-08-31 | $92.00 | $93.90 | $91.75 | $93.15 | $93.15 | 654,940 |
| 2018-08-30 | $93.45 | $94.95 | $92.15 | $92.45 | $92.45 | 1,032,234 |
| 2018-08-29 | $94.25 | $95.30 | $93.95 | $93.95 | $93.95 | 423,244 |
| 2018-08-28 | $93.95 | $94.03 | $92.35 | $93.75 | $93.75 | 394,313 |
| 2018-08-27 | $94.30 | $94.30 | $92.70 | $93.25 | $93.25 | 456,046 |
| 2018-08-24 | $92.00 | $95.60 | $91.15 | $93.60 | $93.60 | 882,181 |
| 2018-08-23 | $90.50 | $92.43 | $90.30 | $90.65 | $90.65 | 717,712 |
| 2018-08-22 | $89.75 | $90.85 | $88.80 | $90.70 | $90.70 | 465,380 |
| 2018-08-21 | $88.40 | $91.15 | $88.10 | $89.75 | $89.75 | 839,546 |
| 2018-08-20 | $89.40 | $89.85 | $88.00 | $89.35 | $89.35 | 393,672 |
| 2018-08-17 | $89.20 | $89.58 | $88.20 | $89.30 | $89.30 | 340,626 |
| 2018-08-16 | $89.55 | $89.95 | $88.05 | $89.10 | $89.10 | 357,077 |
| 2018-08-15 | $88.85 | $89.70 | $86.60 | $88.65 | $88.65 | 967,157 |
| 2018-08-14 | $88.00 | $89.70 | $86.80 | $89.60 | $89.60 | 654,935 |
| 2018-08-13 | $87.70 | $88.80 | $87.20 | $87.75 | $87.75 | 559,602 |
| 2018-08-10 | $86.30 | $89.05 | $85.45 | $87.60 | $87.60 | 523,543 |
| 2018-08-09 | $87.20 | $88.85 | $86.73 | $87.05 | $87.05 | 1,145,317 |
| 2018-08-08 | $86.05 | $87.90 | $85.35 | $87.05 | $87.05 | 833,562 |
| 2018-08-07 | $88.70 | $90.05 | $85.95 | $87.00 | $87.00 | 1,828,445 |
| 2018-08-06 | $79.50 | $81.65 | $79.05 | $81.40 | $81.40 | 1,573,220 |
| 2018-08-03 | $79.45 | $79.80 | $77.25 | $79.55 | $79.55 | 1,748,550 |
| 2018-08-02 | $76.45 | $79.05 | $76.30 | $79.05 | $79.05 | 917,142 |
| 2018-08-01 | $73.75 | $76.80 | $73.75 | $76.45 | $76.45 | 1,892,981 |
| 2018-07-31 | $73.95 | $74.70 | $71.50 | $73.75 | $73.75 | 1,786,616 |
| 2018-07-30 | $79.65 | $80.00 | $72.85 | $73.80 | $73.80 | 1,445,759 |
| 2018-07-27 | $82.70 | $83.00 | $79.20 | $80.00 | $80.00 | 1,092,348 |
| 2018-07-26 | $80.85 | $82.85 | $80.16 | $82.25 | $82.25 | 406,966 |
| 2018-07-25 | $79.40 | $82.10 | $79.05 | $81.55 | $81.55 | 603,840 |
| 2018-07-24 | $82.25 | $82.25 | $78.50 | $79.40 | $79.40 | 849,650 |
| 2018-07-23 | $81.50 | $82.30 | $80.35 | $81.50 | $81.50 | 841,331 |
| 2018-07-20 | $82.55 | $83.20 | $81.45 | $81.55 | $81.55 | 422,358 |
| 2018-07-19 | $83.10 | $83.95 | $82.15 | $82.80 | $82.80 | 929,616 |
| 2018-07-18 | $81.75 | $83.15 | $81.00 | $83.00 | $83.00 | 1,069,517 |
| 2018-07-17 | $78.65 | $82.10 | $78.15 | $81.75 | $81.75 | 739,065 |
| 2018-07-16 | $78.65 | $79.35 | $78.25 | $78.85 | $78.85 | 575,292 |
| 2018-07-13 | $78.95 | $79.65 | $77.60 | $78.65 | $78.65 | 602,422 |
| 2018-07-12 | $75.25 | $79.15 | $74.95 | $78.75 | $78.75 | 1,094,221 |
| 2018-07-11 | $73.75 | $75.68 | $73.55 | $74.40 | $74.40 | 662,911 |
| 2018-07-10 | $74.55 | $75.50 | $74.00 | $74.70 | $74.70 | 1,017,332 |
| 2018-07-09 | $75.00 | $76.00 | $73.25 | $74.40 | $74.40 | 694,609 |
| 2018-07-06 | $71.75 | $75.08 | $70.98 | $74.95 | $74.95 | 930,271 |
| 2018-07-05 | $71.50 | $72.35 | $71.05 | $71.75 | $71.75 | 1,326,736 |
| 2018-07-03 | $72.10 | $72.40 | $70.40 | $71.00 | $71.00 | 294,534 |
| 2018-07-02 | $71.00 | $71.60 | $69.35 | $71.55 | $71.55 | 940,981 |
| 2018-06-29 | $71.10 | $71.55 | $69.85 | $70.35 | $70.35 | 802,125 |
| 2018-06-28 | $68.00 | $71.10 | $67.60 | $70.85 | $70.85 | 1,049,168 |
| 2018-06-27 | $70.65 | $71.33 | $67.95 | $68.05 | $68.05 | 1,128,207 |
| 2018-06-26 | $69.65 | $71.55 | $68.75 | $70.15 | $70.15 | 1,159,937 |
| 2018-06-25 | $71.95 | $71.95 | $67.75 | $69.35 | $69.35 | 1,346,866 |
| 2018-06-22 | $75.05 | $75.05 | $71.85 | $72.35 | $72.35 | 6,737,188 |
| 2018-06-21 | $77.10 | $78.15 | $74.85 | $74.95 | $74.95 | 911,462 |
| 2018-06-20 | $77.80 | $80.25 | $77.10 | $77.10 | $77.10 | 776,434 |
| 2018-06-19 | $79.90 | $79.90 | $76.70 | $77.00 | $77.00 | 1,040,898 |
| 2018-06-18 | $78.15 | $80.70 | $77.75 | $80.35 | $80.35 | 808,568 |
| 2018-06-15 | $77.65 | $78.75 | $77.05 | $78.40 | $78.40 | 846,942 |
| 2018-06-14 | $77.85 | $78.95 | $77.40 | $77.90 | $77.90 | 511,508 |
| 2018-06-13 | $77.05 | $78.12 | $76.60 | $77.85 | $77.85 | 728,134 |
| 2018-06-12 | $75.00 | $77.20 | $75.00 | $77.05 | $77.05 | 529,021 |
| 2018-06-11 | $75.00 | $75.40 | $74.25 | $74.75 | $74.75 | 366,140 |
| 2018-06-08 | $74.20 | $75.05 | $73.05 | $74.90 | $74.90 | 521,091 |
| 2018-06-07 | $77.75 | $77.93 | $73.40 | $74.20 | $74.20 | 506,504 |
| 2018-06-06 | $79.25 | $79.90 | $77.85 | $77.85 | $77.85 | 847,245 |
| 2018-06-05 | $77.20 | $79.25 | $77.00 | $79.00 | $79.00 | 561,933 |
| 2018-06-04 | $76.75 | $77.15 | $76.00 | $77.00 | $77.00 | 598,048 |
| 2018-06-01 | $76.35 | $76.75 | $75.35 | $76.20 | $76.20 | 440,979 |
| 2018-05-31 | $75.85 | $76.50 | $75.55 | $75.75 | $75.75 | 415,905 |
| 2018-05-30 | $75.35 | $77.05 | $75.35 | $75.95 | $75.95 | 400,593 |
| 2018-05-29 | $73.90 | $75.20 | $73.60 | $74.85 | $74.85 | 414,533 |
| 2018-05-25 | $73.85 | $74.85 | $73.25 | $74.15 | $74.15 | 381,320 |
| 2018-05-24 | $72.35 | $74.45 | $72.35 | $74.00 | $74.00 | 415,627 |
| 2018-05-23 | $72.10 | $72.80 | $71.45 | $72.75 | $72.75 | 653,106 |
| 2018-05-22 | $73.60 | $74.15 | $72.60 | $72.70 | $72.70 | 1,134,276 |
| 2018-05-21 | $77.00 | $77.23 | $74.30 | $74.40 | $74.40 | 651,599 |
| 2018-05-18 | $76.65 | $78.55 | $76.65 | $76.65 | $76.65 | 608,245 |
| 2018-05-17 | $75.50 | $77.60 | $75.43 | $76.90 | $76.90 | 649,987 |
| 2018-05-16 | $73.75 | $76.10 | $73.45 | $75.50 | $75.50 | 760,554 |
| 2018-05-15 | $73.95 | $74.60 | $71.70 | $73.60 | $73.60 | 647,393 |
| 2018-05-14 | $75.30 | $76.05 | $74.25 | $74.80 | $74.80 | 917,975 |
| 2018-05-11 | $77.40 | $77.40 | $73.60 | $75.20 | $75.20 | 827,130 |
| 2018-05-10 | $75.75 | $81.20 | $75.55 | $77.20 | $77.20 | 1,522,510 |
| 2018-05-09 | $73.30 | $73.60 | $71.20 | $73.20 | $73.20 | 575,547 |
| 2018-05-08 | $70.85 | $71.80 | $70.15 | $71.70 | $71.70 | 271,281 |
| 2018-05-07 | $69.80 | $71.60 | $69.20 | $71.05 | $71.05 | 364,260 |
| 2018-05-04 | $69.35 | $69.95 | $68.10 | $69.25 | $69.25 | 423,301 |
| 2018-05-03 | $69.05 | $72.10 | $68.30 | $69.65 | $69.65 | 552,193 |
| 2018-05-02 | $68.05 | $69.95 | $68.00 | $69.35 | $69.35 | 466,395 |
| 2018-05-01 | $66.70 | $68.10 | $66.40 | $68.05 | $68.05 | 375,533 |
| 2018-04-30 | $67.60 | $68.05 | $66.30 | $67.05 | $67.05 | 483,625 |
| 2018-04-27 | $67.15 | $67.70 | $65.05 | $67.40 | $67.40 | 443,635 |
| 2018-04-26 | $65.85 | $67.65 | $65.70 | $66.70 | $66.70 | 298,515 |
| 2018-04-25 | $65.90 | $66.05 | $63.95 | $65.20 | $65.20 | 422,028 |
| 2018-04-24 | $67.35 | $68.60 | $65.05 | $65.90 | $65.90 | 491,175 |
| 2018-04-23 | $67.50 | $68.30 | $66.40 | $66.95 | $66.95 | 265,510 |
| 2018-04-20 | $67.45 | $68.25 | $67.00 | $67.10 | $67.10 | 541,675 |
| 2018-04-19 | $68.65 | $68.95 | $67.75 | $67.90 | $67.90 | 341,765 |
| 2018-04-18 | $69.20 | $69.30 | $67.95 | $69.05 | $69.05 | 688,825 |
| 2018-04-17 | $67.05 | $69.15 | $66.45 | $68.70 | $68.70 | 857,874 |
| 2018-04-16 | $66.60 | $67.60 | $65.75 | $66.60 | $66.60 | 492,641 |
| 2018-04-13 | $67.65 | $67.65 | $65.45 | $66.15 | $66.15 | 677,342 |
| 2018-04-12 | $66.15 | $68.10 | $65.65 | $67.35 | $67.35 | 677,431 |
| 2018-04-11 | $65.30 | $66.35 | $64.77 | $65.70 | $65.70 | 516,801 |
| 2018-04-10 | $64.95 | $66.50 | $63.50 | $65.65 | $65.65 | 772,439 |
| 2018-04-09 | $64.30 | $65.85 | $63.55 | $64.00 | $64.00 | 702,691 |
| 2018-04-06 | $64.15 | $65.35 | $63.20 | $63.60 | $63.60 | 732,153 |
| 2018-04-05 | $65.70 | $65.78 | $64.30 | $64.65 | $64.65 | 714,198 |
| 2018-04-04 | $62.40 | $65.25 | $61.70 | $64.95 | $64.95 | 692,450 |
| 2018-04-03 | $62.45 | $63.80 | $62.10 | $63.75 | $63.75 | 681,727 |
| 2018-04-02 | $63.00 | $63.93 | $61.55 | $61.85 | $61.85 | 508,445 |
| 2018-03-29 | $62.45 | $64.10 | $61.40 | $63.50 | $63.50 | 785,304 |
| 2018-03-28 | $65.40 | $65.40 | $61.35 | $61.95 | $61.95 | 1,214,819 |
| 2018-03-27 | $68.05 | $68.80 | $65.05 | $65.50 | $65.50 | 544,936 |
| 2018-03-26 | $67.20 | $68.30 | $66.90 | $67.80 | $67.80 | 587,127 |
| 2018-03-23 | $67.25 | $67.95 | $65.95 | $65.95 | $65.95 | 391,663 |
| 2018-03-22 | $67.70 | $69.00 | $67.00 | $67.10 | $67.10 | 456,645 |
| 2018-03-21 | $68.75 | $69.60 | $68.00 | $68.45 | $68.45 | 511,170 |
| 2018-03-20 | $67.50 | $68.95 | $67.35 | $68.55 | $68.55 | 345,233 |
| 2018-03-19 | $68.00 | $68.30 | $65.50 | $67.35 | $67.35 | 421,680 |
| 2018-03-16 | $68.70 | $68.85 | $67.85 | $68.35 | $68.35 | 557,171 |
| 2018-03-15 | $68.05 | $68.60 | $67.35 | $68.10 | $68.10 | 518,736 |
| 2018-03-14 | $66.25 | $68.55 | $66.00 | $68.05 | $68.05 | 675,178 |
| 2018-03-13 | $67.50 | $67.70 | $65.35 | $66.10 | $66.10 | 675,268 |
| 2018-03-12 | $66.70 | $67.60 | $66.35 | $67.15 | $67.15 | 513,861 |
| 2018-03-09 | $66.65 | $67.30 | $65.20 | $66.55 | $66.55 | 1,088,917 |
| 2018-03-08 | $66.00 | $66.60 | $65.60 | $66.05 | $66.05 | 557,916 |
| 2018-03-07 | $64.20 | $66.15 | $64.18 | $65.80 | $65.80 | 774,609 |
| 2018-03-06 | $65.00 | $65.00 | $63.05 | $64.70 | $64.70 | 849,903 |
| 2018-03-05 | $63.65 | $65.25 | $63.30 | $64.80 | $64.80 | 888,671 |
| 2018-03-02 | $62.20 | $63.95 | $62.05 | $63.75 | $63.75 | 984,124 |
| 2018-03-01 | $62.65 | $63.45 | $60.85 | $62.60 | $62.60 | 2,681,451 |
| 2018-02-28 | $63.80 | $64.90 | $62.65 | $62.65 | $62.65 | 745,575 |
| 2018-02-27 | $63.40 | $64.85 | $62.80 | $64.00 | $64.00 | 526,074 |
| 2018-02-26 | $63.80 | $64.28 | $63.38 | $63.45 | $63.45 | 493,800 |
| 2018-02-23 | $62.80 | $63.30 | $61.90 | $63.30 | $63.30 | 464,641 |
| 2018-02-22 | $62.45 | $63.05 | $61.70 | $62.30 | $62.30 | 611,476 |
| 2018-02-21 | $64.20 | $64.90 | $62.15 | $62.25 | $62.25 | 1,319,289 |
| 2018-02-20 | $62.65 | $65.75 | $62.53 | $64.80 | $64.80 | 1,642,434 |
| 2018-02-16 | $61.70 | $63.60 | $61.51 | $63.10 | $63.10 | 1,046,789 |
| 2018-02-15 | $58.00 | $61.90 | $57.40 | $61.75 | $61.75 | 1,369,818 |
| 2018-02-14 | $57.25 | $58.85 | $56.85 | $57.85 | $57.85 | 1,107,861 |
| 2018-02-13 | $57.25 | $58.70 | $55.55 | $57.15 | $57.15 | 1,289,549 |
| 2018-02-12 | $52.35 | $54.20 | $51.95 | $53.35 | $53.35 | 577,676 |
| 2018-02-09 | $52.85 | $53.24 | $49.55 | $52.05 | $52.05 | 607,028 |
| 2018-02-08 | $52.90 | $53.40 | $51.35 | $52.30 | $52.30 | 713,094 |
| 2018-02-07 | $51.75 | $53.55 | $51.60 | $52.70 | $52.70 | 566,330 |
| 2018-02-06 | $49.40 | $51.90 | $47.65 | $51.70 | $51.70 | 502,060 |
| 2018-02-05 | $52.50 | $53.65 | $50.35 | $50.75 | $50.75 | 530,948 |
| 2018-02-02 | $53.90 | $54.25 | $52.85 | $53.15 | $53.15 | 221,281 |
| 2018-02-01 | $54.05 | $55.15 | $53.60 | $54.35 | $54.35 | 226,881 |
| 2018-01-31 | $55.10 | $55.46 | $54.25 | $54.30 | $54.30 | 193,497 |
| 2018-01-30 | $52.75 | $54.70 | $52.36 | $54.45 | $54.45 | 353,993 |
| 2018-01-29 | $55.15 | $56.15 | $53.43 | $53.50 | $53.50 | 345,713 |
| 2018-01-26 | $54.10 | $55.60 | $53.35 | $55.45 | $55.45 | 657,656 |
| 2018-01-25 | $53.00 | $53.70 | $52.43 | $53.25 | $53.25 | 487,462 |
| 2018-01-24 | $53.75 | $54.05 | $52.65 | $52.65 | $52.65 | 402,322 |
| 2018-01-23 | $53.70 | $53.95 | $53.05 | $53.45 | $53.45 | 343,848 |
| 2018-01-22 | $54.50 | $55.20 | $52.80 | $53.85 | $53.85 | 426,912 |
| 2018-01-19 | $53.20 | $54.25 | $52.95 | $54.15 | $54.15 | 443,898 |
| 2018-01-18 | $51.45 | $53.55 | $51.11 | $53.20 | $53.20 | 304,043 |
| 2018-01-17 | $51.00 | $51.50 | $50.35 | $51.50 | $51.50 | 282,304 |
| 2018-01-16 | $52.95 | $54.20 | $50.55 | $50.65 | $50.65 | 545,934 |
| 2018-01-12 | $51.70 | $52.60 | $51.45 | $52.35 | $52.35 | 545,180 |
| 2018-01-11 | $49.40 | $52.00 | $49.36 | $51.60 | $51.60 | 651,579 |
| 2018-01-10 | $48.40 | $49.60 | $48.20 | $49.30 | $49.30 | 336,884 |
| 2018-01-09 | $48.70 | $49.45 | $48.30 | $48.80 | $48.80 | 314,358 |
| 2018-01-08 | $47.45 | $48.70 | $46.85 | $48.65 | $48.65 | 296,125 |
| 2018-01-05 | $47.55 | $48.10 | $46.70 | $47.55 | $47.55 | 395,605 |
| 2018-01-04 | $48.40 | $48.70 | $46.35 | $47.30 | $47.30 | 598,513 |
| 2018-01-03 | $47.80 | $48.55 | $47.65 | $48.00 | $48.00 | 369,303 |
| 2018-01-02 | $48.80 | $48.95 | $47.10 | $47.80 | $47.80 | 440,638 |
| 2017-12-29 | $48.55 | $49.40 | $48.35 | $48.40 | $48.40 | 321,874 |
| 2017-12-28 | $48.45 | $48.48 | $47.95 | $48.40 | $48.40 | 160,061 |
| 2017-12-27 | $48.95 | $49.00 | $48.10 | $48.30 | $48.30 | 159,737 |
| 2017-12-26 | $47.50 | $48.85 | $47.50 | $48.85 | $48.85 | 227,556 |
| 2017-12-22 | $47.40 | $47.80 | $47.15 | $47.70 | $47.70 | 184,827 |
| 2017-12-21 | $47.75 | $48.60 | $47.48 | $47.95 | $47.95 | 276,377 |
| 2017-12-20 | $47.50 | $48.65 | $46.85 | $48.20 | $48.20 | 298,500 |
| 2017-12-19 | $48.20 | $49.20 | $47.40 | $47.70 | $47.70 | 396,576 |
| 2017-12-18 | $49.58 | $49.85 | $49.00 | $49.35 | $49.35 | 410,906 |
| 2017-12-15 | $48.30 | $49.20 | $47.60 | $48.95 | $48.95 | 682,389 |
| 2017-12-14 | $48.30 | $48.70 | $47.40 | $47.55 | $47.55 | 436,839 |
| 2017-12-13 | $46.70 | $49.20 | $46.70 | $48.10 | $48.10 | 433,995 |
| 2017-12-12 | $46.55 | $47.35 | $46.05 | $46.60 | $46.60 | 624,698 |
| 2017-12-11 | $48.20 | $48.95 | $46.95 | $47.55 | $47.55 | 454,612 |
| 2017-12-08 | $48.75 | $48.88 | $47.55 | $48.30 | $48.30 | 478,934 |
| 2017-12-07 | $45.30 | $48.55 | $45.30 | $48.20 | $48.20 | 1,009,032 |
| 2017-12-06 | $43.95 | $45.65 | $43.95 | $45.35 | $45.35 | 548,147 |
| 2017-12-05 | $44.00 | $45.00 | $43.85 | $44.00 | $44.00 | 555,367 |
| 2017-12-04 | $46.95 | $47.30 | $44.00 | $44.00 | $44.00 | 596,724 |
| 2017-12-01 | $47.00 | $47.35 | $44.70 | $46.25 | $46.25 | 519,320 |
| 2017-11-30 | $47.90 | $48.40 | $46.60 | $47.15 | $47.15 | 531,697 |
| 2017-11-29 | $49.75 | $49.95 | $47.35 | $47.50 | $47.50 | 647,523 |
| 2017-11-28 | $48.50 | $49.80 | $48.10 | $49.65 | $49.65 | 504,170 |
| 2017-11-27 | $48.90 | $48.90 | $47.75 | $48.25 | $48.25 | 527,302 |
| 2017-11-24 | $48.65 | $49.05 | $48.30 | $48.70 | $48.70 | 245,149 |
| 2017-11-22 | $48.65 | $48.75 | $47.25 | $48.30 | $48.30 | 334,330 |
| 2017-11-21 | $48.15 | $49.10 | $47.70 | $48.70 | $48.70 | 629,367 |
| 2017-11-20 | $47.80 | $48.75 | $47.30 | $48.65 | $48.65 | 570,265 |
| 2017-11-17 | $47.05 | $48.15 | $46.90 | $48.00 | $48.00 | 769,149 |
| 2017-11-16 | $46.85 | $47.83 | $46.65 | $47.20 | $47.20 | 460,777 |
| 2017-11-15 | $46.55 | $46.60 | $45.84 | $46.40 | $46.40 | 293,467 |
| 2017-11-14 | $45.95 | $47.20 | $45.95 | $47.00 | $47.00 | 365,920 |
| 2017-11-13 | $45.35 | $46.38 | $44.20 | $46.00 | $46.00 | 422,326 |
| 2017-11-10 | $47.50 | $47.50 | $45.28 | $46.15 | $46.15 | 644,429 |
| 2017-11-09 | $44.85 | $47.95 | $44.85 | $47.55 | $47.55 | 1,211,636 |
| 2017-11-08 | $44.05 | $44.10 | $42.10 | $43.65 | $43.65 | 975,999 |
| 2017-11-07 | $44.50 | $44.50 | $43.65 | $44.30 | $44.30 | 360,462 |
| 2017-11-06 | $44.20 | $44.50 | $43.80 | $44.25 | $44.25 | 308,364 |
| 2017-11-03 | $43.05 | $44.50 | $42.85 | $44.05 | $44.05 | 349,019 |
| 2017-11-02 | $42.05 | $43.35 | $41.95 | $43.10 | $43.10 | 298,193 |
| 2017-11-01 | $42.50 | $42.70 | $41.75 | $42.40 | $42.40 | 302,803 |
| 2017-10-31 | $41.80 | $42.30 | $41.50 | $42.15 | $42.15 | 463,353 |
| 2017-10-30 | $42.15 | $42.15 | $40.95 | $41.55 | $41.55 | 386,231 |
| 2017-10-27 | $41.70 | $42.60 | $41.70 | $42.30 | $42.30 | 424,958 |
| 2017-10-26 | $41.30 | $41.80 | $41.15 | $41.45 | $41.45 | 339,477 |
| 2017-10-25 | $41.45 | $43.20 | $40.90 | $41.10 | $41.10 | 618,234 |
| 2017-10-24 | $42.00 | $42.45 | $41.50 | $41.50 | $41.50 | 377,618 |
| 2017-10-23 | $42.40 | $42.60 | $41.35 | $41.80 | $41.80 | 435,749 |
| 2017-10-20 | $41.40 | $42.70 | $41.40 | $42.55 | $42.55 | 458,013 |
| 2017-10-19 | $41.25 | $41.65 | $40.35 | $40.95 | $40.95 | 466,026 |
| 2017-10-18 | $42.60 | $42.75 | $41.10 | $41.35 | $41.35 | 614,984 |
| 2017-10-17 | $42.75 | $43.05 | $42.40 | $42.45 | $42.45 | 323,825 |
| 2017-10-16 | $44.00 | $44.04 | $42.60 | $42.75 | $42.75 | 464,165 |
| 2017-10-13 | $43.65 | $44.00 | $43.40 | $43.80 | $43.80 | 445,996 |
| 2017-10-12 | $43.40 | $43.75 | $43.10 | $43.40 | $43.40 | 315,805 |
| 2017-10-11 | $43.50 | $43.75 | $43.05 | $43.40 | $43.40 | 373,455 |
| 2017-10-10 | $44.95 | $44.95 | $43.05 | $43.45 | $43.45 | 491,740 |
| 2017-10-09 | $44.80 | $44.85 | $44.10 | $44.40 | $44.40 | 315,877 |
| 2017-10-06 | $43.55 | $44.90 | $43.40 | $44.80 | $44.80 | 503,608 |
| 2017-10-05 | $44.05 | $44.10 | $43.00 | $43.90 | $43.90 | 415,198 |
| 2017-10-04 | $44.05 | $44.20 | $43.35 | $43.90 | $43.90 | 463,199 |
| 2017-10-03 | $43.95 | $44.70 | $43.25 | $44.20 | $44.20 | 779,455 |
| 2017-10-02 | $42.55 | $44.35 | $42.00 | $44.00 | $44.00 | 1,479,022 |
| 2017-09-29 | $40.30 | $41.95 | $40.20 | $41.75 | $41.75 | 566,020 |
| 2017-09-28 | $40.25 | $40.60 | $39.80 | $40.15 | $40.15 | 238,206 |
| 2017-09-27 | $39.25 | $40.75 | $39.25 | $40.40 | $40.40 | 428,908 |
| 2017-09-26 | $39.40 | $39.40 | $38.45 | $39.00 | $39.00 | 292,441 |
| 2017-09-25 | $39.60 | $40.15 | $38.65 | $39.20 | $39.20 | 357,828 |
| 2017-09-22 | $39.85 | $40.45 | $39.70 | $39.85 | $39.85 | 321,467 |
| 2017-09-21 | $40.65 | $40.65 | $38.80 | $39.80 | $39.80 | 873,517 |
| 2017-09-20 | $41.05 | $41.25 | $40.35 | $40.65 | $40.65 | 319,218 |
| 2017-09-19 | $41.30 | $41.91 | $40.80 | $41.15 | $41.15 | 352,559 |
| 2017-09-18 | $41.60 | $42.00 | $41.10 | $41.30 | $41.30 | 604,841 |
| 2017-09-15 | $41.80 | $41.85 | $40.85 | $41.55 | $41.55 | 529,664 |
| 2017-09-14 | $41.60 | $41.90 | $40.85 | $41.55 | $41.55 | 442,648 |
| 2017-09-13 | $42.40 | $42.60 | $41.70 | $41.75 | $41.75 | 410,493 |
| 2017-09-12 | $42.70 | $42.90 | $42.00 | $42.55 | $42.55 | 367,673 |
| 2017-09-11 | $42.80 | $43.00 | $41.90 | $42.55 | $42.55 | 319,467 |
| 2017-09-08 | $42.50 | $42.85 | $42.05 | $42.35 | $42.35 | 647,863 |
| 2017-09-07 | $42.35 | $42.73 | $41.50 | $42.65 | $42.65 | 382,013 |
| 2017-09-06 | $42.80 | $42.85 | $41.40 | $41.75 | $41.75 | 543,193 |
| 2017-09-05 | $42.15 | $42.78 | $41.76 | $42.45 | $42.45 | 333,210 |
| 2017-09-01 | $42.30 | $42.65 | $41.80 | $42.35 | $42.35 | 489,538 |
| 2017-08-31 | $40.50 | $42.40 | $40.50 | $42.35 | $42.35 | 815,768 |
| 2017-08-30 | $39.65 | $40.70 | $39.40 | $40.30 | $40.30 | 618,784 |
| 2017-08-29 | $38.30 | $40.15 | $38.10 | $39.70 | $39.70 | 836,257 |
| 2017-08-28 | $38.05 | $38.70 | $38.05 | $38.65 | $38.65 | 725,949 |
| 2017-08-25 | $39.20 | $39.38 | $37.80 | $37.85 | $37.85 | 527,479 |
| 2017-08-24 | $39.30 | $39.40 | $38.40 | $39.10 | $39.10 | 675,835 |
| 2017-08-23 | $38.10 | $39.40 | $37.95 | $39.00 | $39.00 | 615,725 |
| 2017-08-22 | $37.45 | $38.50 | $37.40 | $38.35 | $38.35 | 707,384 |
| 2017-08-21 | $38.30 | $38.45 | $37.90 | $38.15 | $38.15 | 333,116 |
| 2017-08-18 | $37.95 | $38.75 | $37.90 | $38.25 | $38.25 | 430,177 |
| 2017-08-17 | $39.25 | $39.70 | $38.00 | $38.15 | $38.15 | 795,636 |
| 2017-08-16 | $39.50 | $39.75 | $39.10 | $39.40 | $39.40 | 408,565 |
| 2017-08-15 | $39.30 | $39.35 | $38.70 | $39.20 | $39.20 | 346,363 |
| 2017-08-14 | $38.70 | $39.40 | $38.30 | $39.35 | $39.35 | 539,367 |
| 2017-08-11 | $37.35 | $38.55 | $37.35 | $38.30 | $38.30 | 614,102 |
| 2017-08-10 | $38.00 | $38.70 | $37.45 | $37.70 | $37.70 | 1,206,141 |
| 2017-08-09 | $35.50 | $43.05 | $35.30 | $38.80 | $38.80 | 3,159,996 |
| 2017-08-08 | $34.90 | $35.95 | $34.65 | $35.90 | $35.90 | 537,582 |
| 2017-08-07 | $35.00 | $35.60 | $34.98 | $35.10 | $35.10 | 551,868 |
| 2017-08-04 | $34.55 | $35.40 | $34.55 | $35.05 | $35.05 | 859,284 |
| 2017-08-03 | $38.95 | $38.95 | $34.10 | $34.55 | $34.55 | 1,096,222 |
| 2017-08-02 | $35.75 | $35.75 | $34.50 | $34.90 | $34.90 | 1,163,054 |
| 2017-08-01 | $35.05 | $35.83 | $34.90 | $35.50 | $35.50 | 1,013,898 |
| 2017-07-31 | $35.20 | $35.40 | $34.38 | $34.80 | $34.80 | 552,867 |
| 2017-07-28 | $35.55 | $35.90 | $34.95 | $35.15 | $35.15 | 623,241 |
| 2017-07-27 | $36.20 | $36.60 | $35.00 | $35.80 | $35.80 | 578,159 |
| 2017-07-26 | $35.90 | $36.20 | $35.55 | $35.95 | $35.95 | 449,410 |
| 2017-07-25 | $35.40 | $36.00 | $34.95 | $35.65 | $35.65 | 680,101 |
| 2017-07-24 | $34.85 | $35.50 | $34.35 | $35.35 | $35.35 | 560,964 |
| 2017-07-21 | $34.95 | $35.40 | $34.45 | $34.95 | $34.95 | 524,762 |
| 2017-07-20 | $35.55 | $35.70 | $34.38 | $34.80 | $34.80 | 923,252 |
| 2017-07-19 | $35.80 | $36.10 | $35.70 | $36.00 | $36.00 | 1,661,811 |
| 2017-07-18 | $35.80 | $36.03 | $35.35 | $35.80 | $35.80 | 693,373 |
| 2017-07-17 | $36.35 | $36.55 | $35.75 | $35.85 | $35.85 | 705,893 |
| 2017-07-14 | $37.35 | $37.45 | $36.40 | $36.40 | $36.40 | 566,459 |
| 2017-07-13 | $37.40 | $37.55 | $36.75 | $37.20 | $37.20 | 487,279 |
| 2017-07-12 | $36.55 | $37.45 | $36.35 | $37.20 | $37.20 | 635,681 |
| 2017-07-11 | $36.45 | $36.80 | $36.20 | $36.30 | $36.30 | 676,815 |
| 2017-07-10 | $36.85 | $37.40 | $36.35 | $36.50 | $36.50 | 931,181 |
| 2017-07-07 | $35.80 | $37.00 | $35.80 | $37.00 | $37.00 | 454,381 |
| 2017-07-06 | $35.80 | $35.90 | $35.30 | $35.60 | $35.60 | 407,070 |
| 2017-07-05 | $35.60 | $36.30 | $35.30 | $36.25 | $36.25 | 482,708 |
| 2017-07-03 | $36.80 | $36.80 | $35.20 | $35.55 | $35.55 | 223,463 |
| 2017-06-30 | $36.45 | $37.15 | $36.30 | $36.55 | $36.55 | 620,811 |
| 2017-06-29 | $37.30 | $37.50 | $35.50 | $36.35 | $36.35 | 523,412 |
| 2017-06-28 | $37.00 | $37.65 | $36.25 | $37.50 | $37.50 | 527,249 |
| 2017-06-27 | $37.95 | $37.95 | $36.75 | $36.80 | $36.80 | 554,639 |
| 2017-06-26 | $38.80 | $39.00 | $37.45 | $37.65 | $37.65 | 799,203 |
| 2017-06-23 | $37.75 | $38.70 | $37.35 | $38.65 | $38.65 | 837,738 |
| 2017-06-22 | $36.95 | $37.70 | $36.75 | $37.55 | $37.55 | 524,837 |
| 2017-06-21 | $36.35 | $37.02 | $36.35 | $36.85 | $36.85 | 481,278 |
| 2017-06-20 | $36.45 | $36.80 | $35.85 | $36.20 | $36.20 | 595,742 |
| 2017-06-19 | $35.95 | $36.90 | $35.87 | $36.60 | $36.60 | 1,005,697 |
| 2017-06-16 | $35.00 | $35.70 | $35.00 | $35.50 | $35.50 | 871,521 |
| 2017-06-15 | $34.90 | $35.60 | $34.65 | $35.35 | $35.35 | 445,068 |
| 2017-06-14 | $35.85 | $36.85 | $35.50 | $35.60 | $35.60 | 613,748 |
| 2017-06-13 | $35.50 | $35.96 | $34.73 | $35.75 | $35.75 | 611,951 |
| 2017-06-12 | $35.05 | $35.30 | $32.70 | $35.30 | $35.30 | 972,008 |
| 2017-06-09 | $38.25 | $38.35 | $34.85 | $35.40 | $35.40 | 1,561,043 |
| 2017-06-08 | $37.30 | $38.50 | $37.10 | $38.30 | $38.30 | 1,029,753 |
| 2017-06-07 | $36.70 | $37.30 | $36.67 | $37.20 | $37.20 | 860,597 |
| 2017-06-06 | $35.70 | $37.30 | $35.35 | $36.70 | $36.70 | 1,533,168 |
| 2017-06-05 | $35.25 | $36.10 | $35.00 | $36.00 | $36.00 | 891,296 |
| 2017-06-02 | $34.75 | $35.30 | $34.30 | $35.30 | $35.30 | 597,836 |
| 2017-06-01 | $34.25 | $34.70 | $33.80 | $34.70 | $34.70 | 403,738 |
| 2017-05-31 | $34.20 | $34.30 | $33.41 | $34.10 | $34.10 | 543,878 |
| 2017-05-30 | $34.00 | $34.35 | $33.75 | $34.20 | $34.20 | 456,273 |
| 2017-05-26 | $34.50 | $34.65 | $33.95 | $34.00 | $34.00 | 559,369 |
| 2017-05-25 | $34.50 | $34.80 | $34.15 | $34.65 | $34.65 | 583,871 |
| 2017-05-24 | $34.35 | $34.50 | $33.95 | $34.15 | $34.15 | 645,620 |
| 2017-05-23 | $33.90 | $34.30 | $33.75 | $34.25 | $34.25 | 1,089,383 |
| 2017-05-22 | $33.85 | $34.55 | $33.70 | $34.45 | $34.45 | 924,127 |
| 2017-05-19 | $32.70 | $33.95 | $32.70 | $33.80 | $33.80 | 919,722 |
| 2017-05-18 | $32.10 | $32.80 | $31.85 | $32.55 | $32.55 | 971,750 |
| 2017-05-17 | $32.90 | $32.90 | $32.05 | $32.05 | $32.05 | 686,056 |
| 2017-05-16 | $33.05 | $33.65 | $33.00 | $33.50 | $33.50 | 629,491 |
| 2017-05-15 | $32.40 | $33.10 | $32.15 | $33.05 | $33.05 | 824,536 |
| 2017-05-12 | $32.35 | $32.60 | $31.90 | $32.25 | $32.25 | 641,388 |
| 2017-05-11 | $31.65 | $32.55 | $31.05 | $32.40 | $32.40 | 955,359 |
| 2017-05-10 | $31.75 | $32.05 | $31.50 | $31.80 | $31.80 | 577,059 |
| 2017-05-09 | $31.70 | $32.10 | $31.25 | $31.85 | $31.85 | 1,287,071 |
| 2017-05-08 | $32.90 | $32.90 | $31.50 | $31.75 | $31.75 | 1,157,949 |
| 2017-05-05 | $32.90 | $33.35 | $32.35 | $32.90 | $32.90 | 625,083 |
| 2017-05-04 | $32.75 | $33.08 | $32.60 | $32.95 | $32.95 | 773,760 |
| 2017-05-03 | $33.35 | $33.35 | $32.35 | $32.75 | $32.75 | 659,559 |
| 2017-05-02 | $32.50 | $33.25 | $32.50 | $32.70 | $32.70 | 1,159,857 |
| 2017-05-01 | $32.00 | $32.60 | $31.60 | $32.50 | $32.50 | 1,136,258 |
| 2017-04-28 | $31.90 | $32.25 | $31.65 | $31.95 | $31.95 | 1,097,938 |
| 2017-04-27 | $30.75 | $32.20 | $30.60 | $32.05 | $32.05 | 1,475,589 |
| 2017-04-26 | $30.75 | $31.40 | $29.45 | $30.45 | $30.45 | 1,752,522 |
| 2017-04-25 | $30.45 | $31.20 | $30.05 | $30.50 | $30.50 | 1,259,297 |
| 2017-04-24 | $29.80 | $30.45 | $29.30 | $30.20 | $30.20 | 1,595,091 |
| 2017-04-21 | $29.45 | $29.75 | $29.15 | $29.35 | $29.35 | 485,465 |
| 2017-04-20 | $29.70 | $29.95 | $29.20 | $29.60 | $29.60 | 616,165 |
| 2017-04-19 | $29.10 | $29.65 | $29.10 | $29.45 | $29.45 | 475,466 |
| 2017-04-18 | $28.70 | $29.03 | $28.45 | $28.85 | $28.85 | 309,186 |
| 2017-04-17 | $28.65 | $29.08 | $28.60 | $29.00 | $29.00 | 264,537 |
| 2017-04-13 | $28.65 | $29.00 | $28.45 | $28.55 | $28.55 | 370,450 |
| 2017-04-12 | $28.70 | $28.80 | $28.35 | $28.60 | $28.60 | 389,634 |
| 2017-04-11 | $28.80 | $29.00 | $28.40 | $28.70 | $28.70 | 653,305 |
| 2017-04-10 | $27.40 | $27.75 | $27.35 | $27.70 | $27.70 | 272,722 |
| 2017-04-07 | $27.25 | $27.48 | $27.15 | $27.35 | $27.35 | 607,494 |
| 2017-04-06 | $27.25 | $27.50 | $26.98 | $27.30 | $27.30 | 364,465 |
| 2017-04-05 | $27.90 | $28.13 | $27.00 | $27.30 | $27.30 | 540,275 |
| 2017-04-04 | $27.80 | $28.00 | $27.55 | $27.70 | $27.70 | 540,494 |
| 2017-04-03 | $28.35 | $28.45 | $27.45 | $27.75 | $27.75 | 539,883 |
| 2017-03-31 | $27.65 | $28.45 | $27.50 | $28.30 | $28.30 | 804,000 |
| 2017-03-30 | $27.65 | $27.80 | $27.30 | $27.65 | $27.65 | 618,955 |
| 2017-03-29 | $27.25 | $27.75 | $27.10 | $27.65 | $27.65 | 410,298 |
| 2017-03-28 | $26.85 | $27.50 | $26.65 | $27.25 | $27.25 | 502,307 |
| 2017-03-27 | $26.50 | $27.05 | $26.15 | $26.95 | $26.95 | 377,900 |
| 2017-03-24 | $27.00 | $27.40 | $26.75 | $26.95 | $26.95 | 493,941 |
| 2017-03-23 | $26.85 | $27.00 | $26.50 | $26.95 | $26.95 | 432,390 |
| 2017-03-22 | $26.80 | $27.05 | $26.50 | $26.80 | $26.80 | 342,886 |
| 2017-03-21 | $28.05 | $28.05 | $26.75 | $26.85 | $26.85 | 673,262 |
| 2017-03-20 | $27.45 | $28.18 | $27.35 | $27.90 | $27.90 | 569,669 |
| 2017-03-17 | $27.60 | $28.00 | $27.30 | $27.45 | $27.45 | 592,557 |
| 2017-03-16 | $27.25 | $27.75 | $26.98 | $27.50 | $27.50 | 650,558 |
| 2017-03-15 | $26.50 | $27.25 | $26.30 | $27.10 | $27.10 | 556,883 |
| 2017-03-14 | $26.50 | $26.70 | $25.93 | $26.35 | $26.35 | 699,629 |
| 2017-03-13 | $26.55 | $26.80 | $26.29 | $26.60 | $26.60 | 517,721 |
| 2017-03-10 | $27.00 | $27.35 | $26.05 | $26.55 | $26.55 | 803,163 |
| 2017-03-09 | $26.30 | $26.80 | $25.90 | $26.75 | $26.75 | 532,992 |
| 2017-03-08 | $26.45 | $26.70 | $26.20 | $26.40 | $26.40 | 424,756 |
| 2017-03-07 | $26.30 | $26.65 | $26.20 | $26.40 | $26.40 | 554,760 |
| 2017-03-06 | $26.40 | $26.80 | $26.25 | $26.50 | $26.50 | 428,541 |
| 2017-03-03 | $26.35 | $26.60 | $25.90 | $26.55 | $26.55 | 539,051 |
| 2017-03-02 | $26.70 | $26.79 | $26.30 | $26.55 | $26.55 | 610,057 |
| 2017-03-01 | $27.10 | $27.10 | $26.25 | $26.75 | $26.75 | 845,149 |
| 2017-02-28 | $27.05 | $27.05 | $26.35 | $26.70 | $26.70 | 985,473 |
| 2017-02-27 | $26.40 | $27.85 | $26.15 | $27.30 | $27.30 | 1,596,374 |
| 2017-02-24 | $25.35 | $26.30 | $25.15 | $26.25 | $26.25 | 931,912 |
| 2017-02-23 | $25.95 | $26.25 | $25.40 | $25.90 | $25.90 | 948,513 |
| 2017-02-22 | $24.95 | $25.95 | $24.80 | $25.80 | $25.80 | 1,047,115 |
| 2017-02-21 | $25.15 | $25.80 | $25.10 | $25.65 | $25.65 | 1,263,488 |
| 2017-02-17 | $24.40 | $25.30 | $24.30 | $25.20 | $25.20 | 788,198 |
| 2017-02-16 | $24.90 | $25.20 | $24.25 | $24.50 | $24.50 | 1,061,311 |
| 2017-02-15 | $23.95 | $25.45 | $23.90 | $25.15 | $25.15 | 1,478,003 |
| 2017-02-14 | $23.55 | $24.50 | $22.55 | $23.90 | $23.90 | 2,633,871 |
| 2017-02-13 | $23.50 | $24.15 | $23.23 | $23.80 | $23.80 | 1,323,998 |
| 2017-02-10 | $22.95 | $23.55 | $22.35 | $23.50 | $23.50 | 1,570,943 |
| 2017-02-09 | $22.40 | $23.15 | $22.40 | $22.75 | $22.75 | 741,087 |
| 2017-02-08 | $22.35 | $22.40 | $21.90 | $22.30 | $22.30 | 589,859 |
| 2017-02-07 | $22.65 | $23.05 | $22.45 | $22.60 | $22.60 | 337,408 |
| 2017-02-06 | $23.05 | $23.30 | $22.40 | $22.60 | $22.60 | 417,538 |
| 2017-02-03 | $23.35 | $23.45 | $22.90 | $23.20 | $23.20 | 750,575 |
| 2017-02-02 | $22.85 | $23.60 | $22.85 | $23.30 | $23.30 | 918,941 |
| 2017-02-01 | $23.45 | $23.50 | $22.85 | $23.00 | $23.00 | 395,580 |
| 2017-01-31 | $23.15 | $23.45 | $22.70 | $23.35 | $23.35 | 659,758 |
| 2017-01-30 | $23.95 | $24.20 | $23.05 | $23.35 | $23.35 | 1,008,301 |
| 2017-01-27 | $23.30 | $24.50 | $22.90 | $24.35 | $24.35 | 1,118,954 |
| 2017-01-26 | $23.80 | $23.80 | $23.00 | $23.25 | $23.25 | 445,640 |
| 2017-01-25 | $23.85 | $23.90 | $23.20 | $23.65 | $23.65 | 593,500 |
| 2017-01-24 | $23.65 | $23.95 | $23.35 | $23.65 | $23.65 | 514,600 |
| 2017-01-23 | $22.75 | $23.65 | $22.70 | $23.50 | $23.50 | 496,886 |
| 2017-01-20 | $22.05 | $22.90 | $21.93 | $22.85 | $22.85 | 349,815 |
| 2017-01-19 | $21.95 | $22.40 | $21.65 | $21.95 | $21.95 | 194,368 |
| 2017-01-18 | $21.80 | $22.40 | $21.50 | $21.85 | $21.85 | 427,149 |
| 2017-01-17 | $22.40 | $22.50 | $21.55 | $21.70 | $21.70 | 355,182 |
| 2017-01-13 | $22.10 | $22.55 | $21.95 | $22.50 | $22.50 | 566,011 |
| 2017-01-12 | $21.95 | $22.05 | $21.35 | $22.00 | $22.00 | 285,400 |
| 2017-01-11 | $21.60 | $22.25 | $21.55 | $21.95 | $21.95 | 630,000 |
| 2017-01-10 | $21.70 | $21.88 | $21.40 | $21.65 | $21.65 | 329,667 |
| 2017-01-09 | $21.80 | $22.05 | $21.50 | $21.65 | $21.65 | 453,602 |
| 2017-01-06 | $21.40 | $21.80 | $21.00 | $21.80 | $21.80 | 325,941 |
| 2017-01-05 | $21.50 | $21.55 | $21.13 | $21.25 | $21.25 | 345,289 |
| 2017-01-04 | $21.45 | $21.75 | $21.25 | $21.55 | $21.55 | 372,539 |
| 2017-01-03 | $21.00 | $21.38 | $20.75 | $21.35 | $21.35 | 471,604 |
| 2016-12-30 | $20.95 | $21.20 | $20.55 | $20.60 | $20.60 | 462,794 |
| 2016-12-29 | $20.90 | $21.30 | $20.65 | $20.95 | $20.95 | 401,658 |
| 2016-12-28 | $21.75 | $21.80 | $20.90 | $20.90 | $20.90 | 526,859 |
| 2016-12-27 | $21.20 | $21.65 | $21.18 | $21.60 | $21.60 | 209,533 |
| 2016-12-23 | $20.90 | $21.25 | $20.70 | $21.20 | $21.20 | 145,388 |
| 2016-12-22 | $21.10 | $21.25 | $20.78 | $20.85 | $20.85 | 202,914 |
| 2016-12-21 | $21.70 | $21.70 | $20.90 | $21.10 | $21.10 | 296,951 |
| 2016-12-20 | $22.00 | $22.20 | $21.60 | $21.65 | $21.65 | 343,567 |
| 2016-12-19 | $21.80 | $21.95 | $21.50 | $21.80 | $21.80 | 310,066 |
| 2016-12-16 | $21.90 | $22.05 | $21.50 | $21.65 | $21.65 | 690,344 |
| 2016-12-15 | $21.85 | $22.45 | $21.80 | $22.00 | $22.00 | 670,078 |
| 2016-12-14 | $22.45 | $22.80 | $21.75 | $21.95 | $21.95 | 517,946 |
| 2016-12-13 | $22.85 | $23.55 | $22.45 | $22.50 | $22.50 | 507,412 |
| 2016-12-12 | $23.35 | $23.50 | $22.35 | $22.85 | $22.85 | 690,622 |
| 2016-12-09 | $23.35 | $23.80 | $22.55 | $22.75 | $22.75 | 785,284 |
| 2016-12-08 | $22.50 | $23.40 | $22.25 | $23.35 | $23.35 | 600,128 |
| 2016-12-07 | $21.75 | $22.55 | $21.50 | $22.50 | $22.50 | 382,424 |
| 2016-12-06 | $21.75 | $21.95 | $21.20 | $21.70 | $21.70 | 412,527 |
| 2016-12-05 | $20.70 | $22.00 | $20.70 | $21.85 | $21.85 | 756,891 |
| 2016-12-02 | $20.90 | $21.05 | $19.95 | $20.55 | $20.55 | 842,277 |
| 2016-12-01 | $21.45 | $22.50 | $20.75 | $21.10 | $21.10 | 956,916 |
| 2016-11-30 | $21.15 | $21.65 | $20.95 | $21.55 | $21.55 | 885,694 |
| 2016-11-29 | $22.15 | $22.15 | $20.80 | $20.95 | $20.95 | 848,127 |
| 2016-11-28 | $22.95 | $23.20 | $22.00 | $22.05 | $22.05 | 485,814 |
| 2016-11-25 | $22.80 | $23.15 | $22.50 | $23.00 | $23.00 | 186,533 |
| 2016-11-23 | $22.00 | $22.85 | $22.00 | $22.85 | $22.85 | 331,632 |
| 2016-11-22 | $22.15 | $22.70 | $21.90 | $22.10 | $22.10 | 820,812 |
| 2016-11-21 | $23.30 | $23.30 | $22.60 | $22.70 | $22.70 | 519,030 |
| 2016-11-18 | $23.05 | $23.30 | $22.55 | $22.75 | $22.75 | 740,242 |
| 2016-11-17 | $24.10 | $24.20 | $22.85 | $22.95 | $22.95 | 773,931 |
| 2016-11-16 | $23.20 | $24.10 | $23.11 | $23.85 | $23.85 | 497,911 |
| 2016-11-15 | $22.80 | $23.80 | $22.80 | $23.30 | $23.30 | 547,960 |
| 2016-11-14 | $22.70 | $23.85 | $22.55 | $22.75 | $22.75 | 685,381 |
| 2016-11-11 | $21.70 | $22.60 | $21.65 | $22.55 | $22.55 | 768,386 |
| 2016-11-10 | $21.25 | $21.95 | $21.05 | $21.70 | $21.70 | 511,032 |
| 2016-11-09 | $20.40 | $21.15 | $20.15 | $21.05 | $21.05 | 453,060 |
| 2016-11-08 | $20.55 | $21.20 | $20.40 | $20.80 | $20.80 | 507,323 |
| 2016-11-07 | $20.35 | $20.75 | $20.15 | $20.60 | $20.60 | 405,052 |
| 2016-11-04 | $19.85 | $20.23 | $19.60 | $20.05 | $20.05 | 429,908 |
| 2016-11-03 | $19.90 | $20.20 | $19.60 | $19.80 | $19.80 | 528,294 |
| 2016-11-02 | $19.60 | $20.20 | $19.35 | $19.95 | $19.95 | 550,933 |
| 2016-11-01 | $20.85 | $21.00 | $19.80 | $20.10 | $20.10 | 697,090 |
| 2016-10-31 | $20.25 | $20.85 | $20.10 | $20.70 | $20.70 | 521,489 |
| 2016-10-28 | $20.75 | $21.10 | $20.15 | $20.20 | $20.20 | 690,604 |
| 2016-10-27 | $21.55 | $21.90 | $20.60 | $20.65 | $20.65 | 930,946 |
| 2016-10-26 | $22.05 | $22.60 | $21.55 | $21.55 | $21.55 | 1,444,812 |
| 2016-10-25 | $23.00 | $23.25 | $22.75 | $23.15 | $23.15 | 408,240 |
| 2016-10-24 | $22.35 | $23.20 | $22.20 | $23.10 | $23.10 | 542,255 |
| 2016-10-21 | $21.95 | $22.20 | $21.85 | $22.15 | $22.15 | 245,243 |
| 2016-10-20 | $21.95 | $22.25 | $21.95 | $22.15 | $22.15 | 288,267 |
| 2016-10-19 | $21.60 | $22.20 | $21.60 | $22.00 | $22.00 | 235,897 |
| 2016-10-18 | $21.50 | $21.80 | $21.35 | $21.65 | $21.65 | 211,268 |
| 2016-10-17 | $21.60 | $21.60 | $21.15 | $21.30 | $21.30 | 196,729 |
| 2016-10-14 | $21.61 | $21.75 | $21.47 | $21.52 | $21.52 | 201,197 |
| 2016-10-13 | $21.95 | $22.02 | $21.47 | $21.52 | $21.52 | 412,300 |
| 2016-10-12 | $21.81 | $22.30 | $21.63 | $22.15 | $22.15 | 355,915 |
| 2016-10-11 | $22.37 | $22.37 | $21.79 | $21.86 | $21.86 | 442,849 |
| 2016-10-10 | $22.65 | $22.68 | $22.25 | $22.36 | $22.36 | 758,442 |
| 2016-10-07 | $22.86 | $22.94 | $22.44 | $22.49 | $22.49 | 516,126 |
| 2016-10-06 | $23.13 | $23.36 | $22.82 | $22.90 | $22.90 | 414,380 |
| 2016-10-05 | $24.27 | $24.28 | $23.10 | $23.14 | $23.14 | 481,926 |
| 2016-10-04 | $23.91 | $24.54 | $23.91 | $24.15 | $24.15 | 316,340 |
| 2016-10-03 | $23.56 | $23.92 | $23.41 | $23.90 | $23.90 | 417,194 |
| 2016-09-30 | $23.67 | $23.73 | $23.32 | $23.66 | $23.66 | 328,653 |
| 2016-09-29 | $23.80 | $23.80 | $23.41 | $23.56 | $23.56 | 171,099 |
| 2016-09-28 | $23.75 | $23.81 | $23.49 | $23.79 | $23.79 | 209,551 |
| 2016-09-27 | $23.48 | $23.77 | $23.47 | $23.74 | $23.74 | 318,068 |
| 2016-09-26 | $23.60 | $23.71 | $23.28 | $23.51 | $23.51 | 177,793 |
| 2016-09-23 | $23.77 | $23.84 | $23.49 | $23.66 | $23.66 | 239,249 |
| 2016-09-22 | $23.65 | $24.00 | $23.61 | $23.82 | $23.82 | 378,891 |
| 2016-09-21 | $23.29 | $23.65 | $23.16 | $23.60 | $23.60 | 279,301 |
| 2016-09-20 | $23.51 | $23.51 | $23.01 | $23.09 | $23.09 | 303,851 |
| 2016-09-19 | $23.54 | $23.87 | $23.14 | $23.36 | $23.36 | 306,582 |
| 2016-09-16 | $23.10 | $23.37 | $22.91 | $23.36 | $23.36 | 396,357 |
| 2016-09-15 | $22.30 | $23.06 | $22.17 | $23.05 | $23.05 | 508,427 |
| 2016-09-14 | $21.93 | $22.26 | $21.88 | $22.23 | $22.23 | 577,902 |
| 2016-09-13 | $21.99 | $22.12 | $21.62 | $21.96 | $21.96 | 532,992 |
| 2016-09-12 | $21.46 | $22.13 | $21.41 | $22.00 | $22.00 | 328,362 |
| 2016-09-09 | $22.21 | $22.35 | $21.49 | $21.65 | $21.65 | 424,972 |
| 2016-09-08 | $22.31 | $22.66 | $22.24 | $22.34 | $22.34 | 413,539 |
| 2016-09-07 | $22.08 | $22.46 | $22.02 | $22.37 | $22.37 | 559,554 |
| 2016-09-06 | $22.62 | $22.62 | $22.30 | $22.36 | $22.36 | 190,506 |
| 2016-09-02 | $22.25 | $22.48 | $22.12 | $22.48 | $22.48 | 282,049 |
| 2016-09-01 | $21.80 | $22.21 | $21.62 | $22.15 | $22.15 | 306,931 |
| 2016-08-31 | $22.25 | $22.25 | $21.72 | $21.95 | $21.95 | 560,223 |
| 2016-08-30 | $22.30 | $22.77 | $22.08 | $22.24 | $22.24 | 202,480 |
| 2016-08-29 | $22.33 | $22.42 | $22.12 | $22.29 | $22.29 | 207,398 |
| 2016-08-26 | $22.32 | $22.74 | $22.21 | $22.36 | $22.36 | 282,484 |
| 2016-08-25 | $22.28 | $22.57 | $22.10 | $22.44 | $22.44 | 189,958 |
| 2016-08-24 | $22.86 | $23.16 | $22.26 | $22.31 | $22.31 | 416,013 |
| 2016-08-23 | $22.26 | $23.03 | $22.18 | $22.92 | $22.92 | 526,902 |
| 2016-08-22 | $22.92 | $23.04 | $22.60 | $22.90 | $22.90 | 219,764 |
| 2016-08-19 | $22.94 | $23.32 | $22.60 | $23.09 | $23.09 | 330,045 |
| 2016-08-18 | $22.90 | $23.19 | $22.81 | $22.96 | $22.96 | 157,528 |
| 2016-08-17 | $22.78 | $22.95 | $22.45 | $22.93 | $22.93 | 310,422 |
| 2016-08-16 | $23.37 | $23.37 | $22.83 | $22.84 | $22.84 | 547,287 |
| 2016-08-15 | $23.33 | $23.51 | $23.13 | $23.38 | $23.38 | 280,600 |
| 2016-08-12 | $23.46 | $23.59 | $23.12 | $23.20 | $23.20 | 144,371 |
| 2016-08-11 | $23.48 | $23.62 | $23.24 | $23.53 | $23.53 | 310,698 |
| 2016-08-10 | $23.14 | $23.39 | $22.90 | $23.30 | $23.30 | 356,539 |
| 2016-08-09 | $23.09 | $23.28 | $22.94 | $23.20 | $23.20 | 326,252 |
| 2016-08-08 | $23.99 | $23.99 | $23.02 | $23.13 | $23.13 | 423,203 |
| 2016-08-05 | $24.24 | $24.30 | $23.80 | $24.02 | $24.02 | 537,247 |
| 2016-08-04 | $24.66 | $25.00 | $22.88 | $24.14 | $24.14 | 1,915,749 |
| 2016-08-03 | $22.83 | $23.30 | $22.44 | $23.22 | $23.22 | 673,500 |
| 2016-08-02 | $23.23 | $23.23 | $22.45 | $22.88 | $22.88 | 478,300 |
| 2016-08-01 | $22.90 | $23.58 | $22.80 | $23.20 | $23.20 | 574,509 |
| 2016-07-29 | $23.18 | $23.20 | $22.88 | $23.03 | $23.03 | 375,357 |
| 2016-07-28 | $23.01 | $23.25 | $22.93 | $23.18 | $23.18 | 244,771 |
| 2016-07-27 | $22.95 | $23.11 | $22.78 | $22.96 | $22.96 | 218,794 |
| 2016-07-26 | $22.65 | $23.05 | $22.65 | $22.84 | $22.84 | 279,096 |
| 2016-07-25 | $22.71 | $22.99 | $22.64 | $22.75 | $22.75 | 274,719 |
| 2016-07-22 | $22.15 | $22.76 | $22.15 | $22.71 | $22.71 | 569,721 |
| 2016-07-21 | $22.55 | $22.72 | $22.05 | $22.09 | $22.09 | 517,158 |
| 2016-07-20 | $22.30 | $22.49 | $22.02 | $22.48 | $22.48 | 393,863 |
| 2016-07-19 | $22.11 | $22.61 | $22.03 | $22.12 | $22.12 | 410,609 |
| 2016-07-18 | $22.15 | $22.36 | $22.02 | $22.08 | $22.08 | 287,672 |
| 2016-07-15 | $22.18 | $22.25 | $21.95 | $22.12 | $22.12 | 205,479 |
| 2016-07-14 | $22.19 | $22.31 | $21.96 | $22.06 | $22.06 | 332,091 |
| 2016-07-13 | $22.01 | $22.25 | $21.80 | $22.00 | $22.00 | 383,460 |
| 2016-07-12 | $21.90 | $22.05 | $21.61 | $21.91 | $21.91 | 306,706 |
| 2016-07-11 | $21.76 | $21.95 | $21.47 | $21.75 | $21.75 | 367,607 |
| 2016-07-08 | $20.65 | $21.91 | $20.59 | $21.64 | $21.64 | 836,997 |
| 2016-07-07 | $20.43 | $20.51 | $19.90 | $20.38 | $20.38 | 496,027 |
| 2016-07-06 | $19.20 | $19.59 | $19.18 | $19.50 | $19.50 | 243,437 |
| 2016-07-05 | $19.62 | $19.75 | $19.15 | $19.37 | $19.37 | 316,441 |
| 2016-07-01 | $19.63 | $19.82 | $19.48 | $19.67 | $19.67 | 597,972 |
| 2016-06-30 | $19.80 | $19.86 | $19.50 | $19.72 | $19.72 | 941,418 |
| 2016-06-29 | $19.64 | $19.89 | $19.39 | $19.69 | $19.69 | 477,915 |
| 2016-06-28 | $19.49 | $19.62 | $19.12 | $19.40 | $19.40 | 511,325 |
| 2016-06-27 | $19.83 | $19.88 | $18.54 | $19.21 | $19.21 | 777,637 |
| 2016-06-24 | $19.87 | $20.50 | $19.63 | $20.02 | $20.02 | 1,038,851 |
| 2016-06-23 | $20.54 | $20.85 | $20.24 | $20.85 | $20.85 | 268,473 |
| 2016-06-22 | $20.58 | $20.71 | $20.20 | $20.25 | $20.25 | 418,071 |
| 2016-06-21 | $20.70 | $20.83 | $20.38 | $20.56 | $20.56 | 300,445 |
| 2016-06-20 | $20.88 | $21.08 | $20.53 | $20.66 | $20.66 | 509,398 |
| 2016-06-17 | $20.86 | $20.96 | $20.50 | $20.58 | $20.58 | 725,011 |
| 2016-06-16 | $20.58 | $20.85 | $20.39 | $20.79 | $20.79 | 555,646 |
| 2016-06-15 | $20.81 | $21.06 | $20.77 | $20.82 | $20.82 | 315,429 |
| 2016-06-14 | $20.22 | $20.68 | $20.10 | $20.67 | $20.67 | 388,685 |
| 2016-06-13 | $20.34 | $20.94 | $20.32 | $20.35 | $20.35 | 349,494 |
| 2016-06-10 | $20.36 | $20.41 | $19.82 | $20.36 | $20.36 | 661,868 |
| 2016-06-09 | $20.75 | $21.00 | $20.46 | $20.58 | $20.58 | 559,378 |
| 2016-06-08 | $20.67 | $20.91 | $20.48 | $20.79 | $20.79 | 487,282 |
| 2016-06-07 | $20.19 | $20.81 | $20.07 | $20.68 | $20.68 | 425,116 |
| 2016-06-06 | $19.85 | $20.32 | $19.79 | $20.21 | $20.21 | 381,651 |
| 2016-06-03 | $20.02 | $20.15 | $19.55 | $19.85 | $19.85 | 509,895 |
| 2016-06-02 | $19.76 | $20.16 | $19.56 | $20.13 | $20.13 | 471,736 |
| 2016-06-01 | $19.82 | $20.00 | $19.52 | $19.82 | $19.82 | 732,971 |
| 2016-05-31 | $19.82 | $19.96 | $19.57 | $19.74 | $19.74 | 579,394 |
| 2016-05-27 | $19.56 | $19.93 | $19.33 | $19.77 | $19.77 | 418,703 |
| 2016-05-26 | $19.23 | $19.86 | $19.04 | $19.62 | $19.62 | 558,609 |
| 2016-05-25 | $18.70 | $19.31 | $18.60 | $19.18 | $19.18 | 874,355 |
| 2016-05-24 | $18.60 | $18.81 | $18.47 | $18.58 | $18.58 | 1,699,682 |
| 2016-05-23 | $18.33 | $18.80 | $18.11 | $18.52 | $18.52 | 883,298 |
| 2016-05-20 | $18.76 | $19.19 | $18.69 | $18.94 | $18.94 | 693,608 |
| 2016-05-19 | $19.00 | $19.31 | $18.55 | $18.69 | $18.69 | 543,457 |
| 2016-05-18 | $18.29 | $19.31 | $17.98 | $19.05 | $19.05 | 783,837 |
| 2016-05-17 | $18.57 | $18.82 | $18.26 | $18.31 | $18.31 | 405,728 |
| 2016-05-16 | $18.50 | $19.10 | $18.42 | $18.67 | $18.67 | 553,243 |
| 2016-05-13 | $18.43 | $18.50 | $18.20 | $18.45 | $18.45 | 626,229 |
| 2016-05-12 | $18.71 | $18.80 | $18.23 | $18.45 | $18.45 | 273,828 |
| 2016-05-11 | $18.62 | $18.87 | $18.54 | $18.55 | $18.55 | 234,944 |
| 2016-05-10 | $18.62 | $18.74 | $18.26 | $18.62 | $18.62 | 350,584 |
| 2016-05-09 | $18.23 | $19.10 | $18.05 | $18.61 | $18.61 | 449,902 |
| 2016-05-06 | $18.17 | $18.29 | $17.92 | $18.22 | $18.22 | 497,516 |
| 2016-05-05 | $18.39 | $18.46 | $18.05 | $18.33 | $18.33 | 356,252 |
| 2016-05-04 | $18.70 | $18.91 | $17.92 | $18.32 | $18.32 | 556,966 |
| 2016-05-03 | $19.28 | $19.49 | $18.77 | $18.78 | $18.78 | 457,309 |
| 2016-05-02 | $19.13 | $19.60 | $19.04 | $19.51 | $19.51 | 646,690 |
| 2016-04-29 | $19.85 | $20.04 | $18.87 | $19.08 | $19.08 | 666,400 |
| 2016-04-28 | $20.00 | $20.74 | $19.62 | $19.86 | $19.86 | 1,484,068 |
| 2016-04-27 | $18.68 | $19.18 | $18.33 | $18.83 | $18.83 | 1,168,003 |
| 2016-04-26 | $18.21 | $18.58 | $18.13 | $18.54 | $18.54 | 479,716 |
| 2016-04-25 | $18.72 | $19.06 | $18.14 | $18.17 | $18.17 | 488,616 |
| 2016-04-22 | $18.40 | $18.83 | $18.28 | $18.83 | $18.83 | 387,640 |
| 2016-04-21 | $18.09 | $18.63 | $17.83 | $18.42 | $18.42 | 369,983 |
| 2016-04-20 | $18.10 | $18.25 | $17.73 | $17.88 | $17.88 | 360,179 |
| 2016-04-19 | $18.25 | $18.35 | $17.65 | $18.05 | $18.05 | 419,208 |
| 2016-04-18 | $17.46 | $18.43 | $17.46 | $18.20 | $18.20 | 777,079 |
| 2016-04-15 | $17.84 | $18.07 | $17.43 | $17.55 | $17.55 | 517,107 |
| 2016-04-14 | $16.91 | $18.47 | $16.91 | $17.81 | $17.81 | 1,408,841 |
| 2016-04-13 | $16.38 | $16.91 | $16.11 | $16.90 | $16.90 | 788,291 |
| 2016-04-12 | $16.08 | $16.36 | $15.93 | $16.22 | $16.22 | 341,877 |
| 2016-04-11 | $16.90 | $16.90 | $16.09 | $16.09 | $16.09 | 341,835 |
| 2016-04-08 | $16.90 | $16.90 | $16.45 | $16.83 | $16.83 | 522,316 |
| 2016-04-07 | $16.70 | $16.88 | $16.55 | $16.71 | $16.71 | 560,701 |
| 2016-04-06 | $16.72 | $16.95 | $16.70 | $16.85 | $16.85 | 449,712 |
| 2016-04-05 | $16.50 | $16.98 | $16.40 | $16.70 | $16.70 | 943,450 |
| 2016-04-04 | $15.94 | $16.81 | $15.85 | $16.68 | $16.68 | 977,226 |
| 2016-04-01 | $15.62 | $15.97 | $15.18 | $15.94 | $15.94 | 531,655 |
| 2016-03-31 | $15.25 | $16.00 | $15.13 | $15.75 | $15.75 | 1,275,174 |
| 2016-03-30 | $15.20 | $15.38 | $15.14 | $15.22 | $15.22 | 525,468 |
| 2016-03-29 | $14.35 | $15.12 | $14.13 | $15.11 | $15.11 | 820,338 |
| 2016-03-28 | $14.51 | $14.64 | $13.88 | $14.38 | $14.38 | 754,615 |
| 2016-03-24 | $14.93 | $14.98 | $14.49 | $14.55 | $14.55 | 890,014 |
| 2016-03-23 | $15.02 | $15.30 | $14.86 | $15.00 | $15.00 | 855,330 |
| 2016-03-22 | $15.00 | $15.27 | $14.96 | $15.04 | $15.04 | 803,552 |
| 2016-03-21 | $15.85 | $15.85 | $15.05 | $15.08 | $15.08 | 657,000 |
| 2016-03-18 | $15.65 | $15.98 | $15.48 | $15.89 | $15.89 | 915,720 |
| 2016-03-17 | $15.19 | $15.54 | $14.91 | $15.51 | $15.51 | 649,326 |
| 2016-03-16 | $15.32 | $15.34 | $14.98 | $15.19 | $15.19 | 1,180,573 |
| 2016-03-15 | $15.70 | $15.94 | $14.96 | $15.44 | $15.44 | 1,362,949 |
| 2016-03-14 | $15.81 | $15.81 | $14.83 | $15.70 | $15.70 | 1,842,552 |
| 2016-03-11 | $15.36 | $16.08 | $15.32 | $15.92 | $15.92 | 1,624,794 |
| 2016-03-10 | $16.26 | $16.34 | $14.28 | $15.11 | $15.11 | 3,464,114 |
| 2016-03-09 | $18.38 | $18.45 | $16.00 | $16.14 | $16.14 | 2,407,973 |
| 2016-03-08 | $19.02 | $19.17 | $18.15 | $18.25 | $18.25 | 345,840 |
| 2016-03-07 | $19.00 | $19.27 | $18.61 | $19.13 | $19.13 | 469,868 |
| 2016-03-04 | $19.13 | $19.36 | $18.63 | $19.07 | $19.07 | 437,285 |
| 2016-03-03 | $18.99 | $19.11 | $18.65 | $19.05 | $19.05 | 249,379 |
| 2016-03-02 | $18.67 | $19.12 | $18.65 | $19.05 | $19.05 | 419,458 |
| 2016-03-01 | $18.72 | $19.05 | $18.56 | $18.84 | $18.84 | 481,733 |
| 2016-02-29 | $18.33 | $18.87 | $18.33 | $18.50 | $18.50 | 412,169 |
| 2016-02-26 | $18.00 | $18.36 | $17.70 | $18.33 | $18.33 | 553,403 |
| 2016-02-25 | $18.04 | $18.21 | $17.35 | $17.99 | $17.99 | 336,215 |
| 2016-02-24 | $17.34 | $18.05 | $17.15 | $17.90 | $17.90 | 438,128 |
| 2016-02-23 | $18.50 | $18.62 | $17.54 | $17.56 | $17.56 | 838,926 |
| 2016-02-22 | $18.59 | $18.89 | $18.49 | $18.74 | $18.74 | 483,259 |
| 2016-02-19 | $17.99 | $18.32 | $17.60 | $18.31 | $18.31 | 402,228 |
| 2016-02-18 | $18.21 | $18.35 | $17.85 | $18.05 | $18.05 | 589,345 |
| 2016-02-17 | $17.51 | $18.35 | $17.51 | $18.07 | $18.07 | 836,944 |
| 2016-02-16 | $16.61 | $17.51 | $16.51 | $17.44 | $17.44 | 663,273 |
| 2016-02-12 | $16.93 | $16.99 | $16.21 | $16.31 | $16.31 | 565,595 |
| 2016-02-11 | $16.36 | $16.90 | $16.15 | $16.56 | $16.56 | 985,888 |
| 2016-02-10 | $16.50 | $17.27 | $16.35 | $16.72 | $16.72 | 1,240,141 |
| 2016-02-09 | $16.53 | $17.36 | $15.35 | $15.98 | $15.98 | 1,776,456 |
| 2016-02-08 | $18.21 | $18.21 | $16.56 | $17.26 | $17.26 | 1,709,112 |
| 2016-02-05 | $20.70 | $21.05 | $19.06 | $19.15 | $19.15 | 2,864,291 |
| 2016-02-04 | $21.27 | $21.63 | $20.74 | $21.34 | $21.34 | 990,102 |
| 2016-02-03 | $21.92 | $21.99 | $21.09 | $21.33 | $21.33 | 863,723 |
| 2016-02-02 | $22.11 | $22.12 | $21.49 | $21.71 | $21.71 | 538,697 |
| 2016-02-01 | $21.60 | $22.60 | $21.33 | $22.37 | $22.37 | 689,526 |
| 2016-01-29 | $21.25 | $21.89 | $20.93 | $21.82 | $21.82 | 665,677 |
| 2016-01-28 | $21.94 | $22.76 | $20.86 | $21.01 | $21.01 | 754,551 |
| 2016-01-27 | $22.58 | $22.66 | $21.56 | $21.76 | $21.76 | 470,529 |
| 2016-01-26 | $22.46 | $23.04 | $22.10 | $22.78 | $22.78 | 457,152 |
| 2016-01-25 | $23.16 | $23.31 | $22.07 | $22.32 | $22.32 | 423,386 |
| 2016-01-22 | $22.22 | $23.50 | $22.19 | $23.36 | $23.36 | 1,141,704 |
| 2016-01-21 | $21.58 | $22.25 | $21.19 | $21.62 | $21.62 | 557,606 |
| 2016-01-20 | $21.29 | $21.98 | $20.50 | $21.53 | $21.53 | 1,035,704 |
| 2016-01-19 | $21.20 | $21.87 | $21.01 | $21.78 | $21.78 | 778,026 |
| 2016-01-15 | $20.66 | $21.18 | $20.12 | $20.92 | $20.92 | 472,815 |
| 2016-01-14 | $21.04 | $22.13 | $20.50 | $21.31 | $21.31 | 654,607 |
| 2016-01-13 | $22.35 | $22.43 | $20.58 | $21.00 | $21.00 | 794,737 |
| 2016-01-12 | $21.19 | $22.40 | $21.12 | $22.31 | $22.31 | 777,773 |
| 2016-01-11 | $21.26 | $21.37 | $20.67 | $20.96 | $20.96 | 296,865 |
| 2016-01-08 | $21.20 | $21.44 | $20.79 | $21.09 | $21.09 | 675,787 |
| 2016-01-07 | $21.35 | $21.62 | $21.00 | $21.05 | $21.05 | 477,586 |
| 2016-01-06 | $21.85 | $22.21 | $21.46 | $21.78 | $21.78 | 1,014,467 |
| 2016-01-05 | $22.78 | $22.80 | $21.94 | $22.21 | $22.21 | 618,918 |
| 2016-01-04 | $23.11 | $23.11 | $22.42 | $22.76 | $22.76 | 629,194 |
| 2015-12-31 | $23.93 | $24.01 | $23.54 | $23.58 | $23.58 | 551,363 |
| 2015-12-30 | $24.26 | $24.35 | $23.95 | $23.99 | $23.99 | 328,344 |
| 2015-12-29 | $24.19 | $24.42 | $23.84 | $24.33 | $24.33 | 485,497 |
| 2015-12-28 | $24.21 | $24.35 | $23.71 | $23.99 | $23.99 | 566,437 |
| 2015-12-24 | $24.25 | $24.50 | $24.08 | $24.30 | $24.30 | 257,878 |
| 2015-12-23 | $24.25 | $24.25 | $23.89 | $24.14 | $24.14 | 285,007 |
| 2015-12-22 | $24.25 | $24.32 | $23.91 | $24.15 | $24.15 | 299,737 |
| 2015-12-21 | $23.54 | $24.25 | $23.29 | $24.24 | $24.24 | 451,367 |
| 2015-12-18 | $23.53 | $24.00 | $23.33 | $23.43 | $23.43 | 1,079,182 |
| 2015-12-17 | $25.00 | $25.02 | $23.41 | $23.67 | $23.67 | 1,810,197 |
| 2015-12-16 | $25.00 | $25.67 | $25.00 | $25.47 | $25.47 | 568,984 |
| 2015-12-15 | $24.50 | $24.79 | $24.34 | $24.55 | $24.55 | 321,417 |
| 2015-12-14 | $24.46 | $24.85 | $24.01 | $24.33 | $24.33 | 537,494 |
| 2015-12-11 | $24.39 | $24.99 | $24.21 | $24.50 | $24.50 | 781,710 |
| 2015-12-10 | $24.94 | $25.16 | $24.51 | $24.85 | $24.85 | 1,128,164 |
| 2015-12-09 | $24.28 | $25.33 | $24.10 | $24.97 | $24.97 | 1,656,908 |
| 2015-12-08 | $23.32 | $24.37 | $23.21 | $24.29 | $24.29 | 634,881 |
| 2015-12-07 | $23.72 | $23.80 | $23.07 | $23.51 | $23.51 | 432,684 |
| 2015-12-04 | $23.04 | $23.86 | $22.77 | $23.80 | $23.80 | 428,917 |
| 2015-12-03 | $23.31 | $23.59 | $22.84 | $22.99 | $22.99 | 452,286 |
| 2015-12-02 | $22.87 | $23.74 | $22.84 | $23.20 | $23.20 | 555,285 |
| 2015-12-01 | $22.87 | $23.04 | $22.28 | $22.64 | $22.64 | 1,037,786 |
| 2015-11-30 | $23.32 | $23.99 | $22.72 | $22.91 | $22.91 | 878,709 |
| 2015-11-27 | $22.89 | $23.35 | $22.71 | $23.03 | $23.03 | 191,956 |
| 2015-11-25 | $22.83 | $23.12 | $22.75 | $22.91 | $22.91 | 248,564 |
| 2015-11-24 | $22.46 | $22.88 | $22.37 | $22.86 | $22.86 | 359,061 |
| 2015-11-23 | $22.17 | $22.92 | $21.95 | $22.59 | $22.59 | 371,763 |
| 2015-11-20 | $22.64 | $22.97 | $22.43 | $22.50 | $22.50 | 294,208 |
| 2015-11-19 | $22.68 | $23.23 | $22.41 | $22.51 | $22.51 | 594,164 |
| 2015-11-18 | $22.40 | $22.71 | $22.33 | $22.65 | $22.65 | 554,537 |
| 2015-11-17 | $21.43 | $22.53 | $21.05 | $22.42 | $22.42 | 1,423,079 |
| 2015-11-16 | $20.90 | $21.43 | $20.85 | $21.36 | $21.36 | 492,532 |
| 2015-11-13 | $21.07 | $21.28 | $20.38 | $20.85 | $20.85 | 487,692 |
| 2015-11-12 | $20.80 | $21.53 | $20.68 | $21.23 | $21.23 | 1,095,967 |
| 2015-11-11 | $20.81 | $21.10 | $20.59 | $20.94 | $20.94 | 480,071 |
| 2015-11-10 | $20.85 | $20.89 | $20.37 | $20.75 | $20.75 | 701,255 |
| 2015-11-09 | $20.44 | $21.01 | $20.34 | $20.96 | $20.96 | 783,553 |
| 2015-11-06 | $21.22 | $21.29 | $20.36 | $20.46 | $20.46 | 1,423,122 |
| 2015-11-05 | $22.15 | $22.15 | $21.06 | $21.23 | $21.23 | 1,163,061 |
| 2015-11-04 | $21.48 | $22.33 | $21.43 | $22.17 | $22.17 | 1,737,637 |
| 2015-11-03 | $21.17 | $21.95 | $20.11 | $21.38 | $21.38 | 4,210,424 |
| 2015-11-02 | $18.60 | $19.50 | $18.50 | $19.35 | $19.35 | 1,150,277 |
| 2015-10-30 | $18.52 | $18.90 | $18.03 | $18.50 | $18.50 | 781,447 |
| 2015-10-29 | $19.69 | $19.81 | $18.45 | $18.52 | $18.52 | 1,024,042 |
| 2015-10-28 | $18.99 | $19.87 | $18.73 | $19.86 | $19.86 | 420,353 |
| 2015-10-27 | $18.96 | $19.19 | $18.79 | $18.96 | $18.96 | 393,308 |
| 2015-10-26 | $18.76 | $19.06 | $18.53 | $19.02 | $19.02 | 229,688 |
| 2015-10-23 | $19.33 | $19.40 | $18.73 | $18.83 | $18.83 | 480,270 |
| 2015-10-22 | $18.24 | $19.15 | $18.18 | $19.10 | $19.10 | 443,000 |
| 2015-10-21 | $18.87 | $18.96 | $18.03 | $18.15 | $18.15 | 410,765 |
| 2015-10-20 | $19.18 | $19.33 | $18.63 | $18.77 | $18.77 | 368,034 |
| 2015-10-19 | $19.45 | $19.66 | $18.90 | $19.23 | $19.23 | 395,639 |
| 2015-10-16 | $19.78 | $19.88 | $19.28 | $19.58 | $19.58 | 417,639 |
| 2015-10-15 | $18.90 | $19.73 | $18.90 | $19.71 | $19.71 | 625,739 |
| 2015-10-14 | $18.65 | $18.89 | $18.43 | $18.85 | $18.85 | 724,141 |
| 2015-10-13 | $18.52 | $18.99 | $18.52 | $18.67 | $18.67 | 465,440 |
| 2015-10-12 | $18.55 | $18.65 | $18.28 | $18.60 | $18.60 | 342,962 |
| 2015-10-09 | $18.89 | $19.00 | $18.43 | $18.55 | $18.55 | 329,018 |
| 2015-10-08 | $18.61 | $18.91 | $18.25 | $18.83 | $18.83 | 519,924 |
| 2015-10-07 | $18.48 | $18.64 | $18.07 | $18.64 | $18.64 | 330,412 |
| 2015-10-06 | $19.00 | $19.00 | $17.99 | $18.37 | $18.37 | 717,449 |
| 2015-10-05 | $18.31 | $18.75 | $18.24 | $18.75 | $18.75 | 332,400 |
| 2015-10-02 | $17.55 | $18.21 | $17.46 | $18.17 | $18.17 | 666,738 |
| 2015-10-01 | $18.09 | $18.20 | $17.49 | $17.80 | $17.80 | 535,669 |
| 2015-09-30 | $17.54 | $18.19 | $17.28 | $18.15 | $18.15 | 831,180 |
| 2015-09-29 | $17.89 | $17.99 | $17.28 | $17.48 | $17.48 | 574,335 |
| 2015-09-28 | $18.42 | $18.66 | $17.78 | $17.85 | $17.85 | 500,146 |
| 2015-09-25 | $19.05 | $19.05 | $18.38 | $18.46 | $18.46 | 472,932 |
| 2015-09-24 | $18.75 | $18.94 | $18.66 | $18.85 | $18.85 | 483,989 |
| 2015-09-23 | $18.87 | $19.15 | $18.78 | $18.91 | $18.91 | 345,467 |
| 2015-09-22 | $18.70 | $19.07 | $18.65 | $18.78 | $18.78 | 614,034 |
| 2015-09-21 | $19.15 | $19.63 | $18.84 | $18.94 | $18.94 | 467,957 |
| 2015-09-18 | $18.61 | $19.20 | $18.37 | $18.93 | $18.93 | 1,558,196 |
| 2015-09-17 | $18.86 | $19.11 | $18.55 | $18.83 | $18.83 | 391,537 |
| 2015-09-16 | $18.90 | $18.92 | $18.56 | $18.91 | $18.91 | 342,621 |
| 2015-09-15 | $18.30 | $18.95 | $18.05 | $18.88 | $18.88 | 490,971 |
| 2015-09-14 | $18.45 | $18.66 | $18.24 | $18.28 | $18.28 | 372,010 |
| 2015-09-11 | $18.22 | $18.51 | $18.00 | $18.45 | $18.45 | 364,018 |
| 2015-09-10 | $18.01 | $18.42 | $17.95 | $18.30 | $18.30 | 730,073 |
| 2015-09-09 | $18.15 | $18.48 | $18.04 | $18.07 | $18.07 | 763,585 |
| 2015-09-08 | $17.43 | $18.11 | $17.31 | $17.95 | $17.95 | 777,020 |
RingCentral Inc - Class A (RNG) News Headlines
.jpg)
These stocks about to report earnings typically beat expectations and gain
Watch these stocks that could move higher after quarterly results.
cnbc.com Feb. 9, 2024.jpg)
Stocks making the biggest moves premarket: Nvidia, SolarEdge, Teladoc, Palo Alto Networks and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 21, 2024.jpg)
Stocks making the biggest moves midday: Nvidia, SolarEdge, Teladoc, Wingstop and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 21, 2024Recent RingCentral Inc - Class A (RNG) News
Similar Companies to RingCentral Inc - Class A (RNG) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |