Sage Therapeutics Inc (SAGE) Exchange: NASDAQ
Data as of April 25, 2024
$13.04 ($0.46) 3.70%
Sage Therapeutics Inc - Daily Information
Click for more stock information on Sage Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $12.24 |
| Previous Close | $13.04 |
| High | $13.50 |
| Low | $12.20 |
| Adjusted Open | $12.24 |
| Previous Adjusted Close | $13.04 |
| Adjusted High | $13.50 |
| Adjusted Low | $12.20 |
About Sage Therapeutics Inc (SAGE)
Sage Therapeutics, Inc. is a biopharmaceutical company focused on developing and delivering new treatments for central nervous system (CNS) disorders. The company was founded in 2011 and is based in Cambridge, Massachusetts. Since its inception, Sage has invested in research and development of novel therapies for neurological diseases such as Alzheimerâs and major depressive disorder. Through its innovative approach to drug discovery and development, Sage hopes to create treatments that transform lives and offer new hope to patients suffering from CNS diseases. The company works with partners to develop clinical trials and product launches, optimizing their clinical development strategies and commercial opportunities.
Invest in Sage Therapeutics Inc (SAGE)
Historical Stock Data for Sage Therapeutics Inc (SAGE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $12.24 | $13.50 | $12.20 | $13.04 | $13.04 | 1,757,641 |
| 2024-04-17 | $12.96 | $13.42 | $10.92 | $12.57 | $12.57 | 4,315,890 |
| 2024-04-16 | $15.22 | $15.74 | $15.06 | $15.63 | $15.63 | 1,939,459 |
| 2024-04-15 | $15.60 | $15.60 | $15.06 | $15.32 | $15.32 | 846,150 |
| 2024-04-12 | $16.27 | $16.37 | $15.28 | $15.44 | $15.44 | 1,429,275 |
| 2024-04-11 | $16.66 | $16.81 | $16.24 | $16.57 | $16.57 | 732,526 |
| 2024-04-10 | $16.26 | $16.56 | $15.88 | $16.45 | $16.45 | 843,510 |
| 2024-04-09 | $16.68 | $17.05 | $16.27 | $16.52 | $16.52 | 648,244 |
| 2024-04-08 | $16.48 | $16.76 | $16.28 | $16.60 | $16.60 | 494,935 |
| 2024-04-05 | $16.47 | $16.76 | $16.00 | $16.42 | $16.42 | 669,554 |
| 2024-04-04 | $17.05 | $17.51 | $16.48 | $16.58 | $16.58 | 794,537 |
| 2024-04-03 | $17.20 | $17.45 | $16.75 | $17.15 | $17.15 | 799,796 |
| 2024-04-02 | $17.67 | $17.79 | $17.24 | $17.25 | $17.25 | 771,342 |
| 2024-04-01 | $18.71 | $18.76 | $17.80 | $17.90 | $17.90 | 667,163 |
| 2024-03-28 | $19.06 | $19.34 | $18.51 | $18.74 | $18.74 | 1,004,673 |
| 2024-03-27 | $18.80 | $19.19 | $18.71 | $19.04 | $19.04 | 551,465 |
| 2024-03-26 | $19.25 | $19.25 | $18.42 | $18.62 | $18.62 | 830,173 |
| 2024-03-25 | $19.16 | $19.52 | $18.60 | $18.69 | $18.69 | 530,933 |
| 2024-03-22 | $20.23 | $20.32 | $19.18 | $19.22 | $19.22 | 447,310 |
| 2024-03-21 | $19.78 | $20.28 | $19.26 | $19.97 | $19.97 | 791,236 |
| 2024-03-20 | $19.09 | $19.74 | $18.86 | $19.68 | $19.68 | 681,438 |
| 2024-03-19 | $19.33 | $19.68 | $19.04 | $19.28 | $19.28 | 860,491 |
| 2024-03-18 | $20.09 | $20.09 | $18.96 | $19.37 | $19.37 | 1,389,398 |
| 2024-03-15 | $20.01 | $20.77 | $19.83 | $19.97 | $19.97 | 1,647,159 |
| 2024-03-14 | $20.39 | $20.54 | $19.69 | $19.81 | $19.81 | 751,613 |
| 2024-03-13 | $20.07 | $20.90 | $20.07 | $20.61 | $20.61 | 968,371 |
| 2024-03-12 | $21.05 | $21.22 | $20.25 | $20.35 | $20.35 | 628,382 |
| 2024-03-11 | $21.79 | $22.18 | $21.07 | $21.18 | $21.18 | 706,665 |
| 2024-03-08 | $21.76 | $22.34 | $21.60 | $22.09 | $22.09 | 596,577 |
| 2024-03-07 | $21.25 | $21.79 | $20.93 | $21.37 | $21.37 | 626,715 |
| 2024-03-06 | $21.50 | $21.65 | $21.03 | $21.13 | $21.13 | 880,982 |
| 2024-03-05 | $21.96 | $21.97 | $21.14 | $21.23 | $21.23 | 814,156 |
| 2024-03-04 | $22.00 | $22.15 | $21.48 | $21.77 | $21.77 | 750,814 |
| 2024-03-01 | $21.62 | $22.17 | $21.42 | $21.86 | $21.86 | 803,586 |
| 2024-02-29 | $22.97 | $23.00 | $21.41 | $21.48 | $21.48 | 927,922 |
| 2024-02-28 | $22.60 | $22.76 | $21.92 | $22.55 | $22.55 | 1,010,814 |
| 2024-02-27 | $22.85 | $23.22 | $22.63 | $22.71 | $22.71 | 756,223 |
| 2024-02-26 | $21.95 | $22.66 | $21.95 | $22.63 | $22.63 | 786,040 |
| 2024-02-23 | $22.26 | $22.38 | $21.45 | $22.01 | $22.01 | 1,113,056 |
| 2024-02-22 | $21.88 | $22.59 | $21.32 | $22.25 | $22.25 | 991,996 |
| 2024-02-21 | $22.02 | $22.48 | $21.74 | $22.20 | $22.20 | 792,752 |
| 2024-02-20 | $23.15 | $23.19 | $22.06 | $22.17 | $22.17 | 1,577,793 |
| 2024-02-16 | $25.30 | $25.30 | $23.21 | $23.27 | $23.27 | 1,571,235 |
| 2024-02-15 | $26.14 | $26.25 | $25.26 | $25.41 | $25.41 | 1,582,673 |
| 2024-02-14 | $25.25 | $27.39 | $23.63 | $25.75 | $25.75 | 2,978,940 |
| 2024-02-13 | $23.06 | $23.76 | $22.53 | $23.02 | $23.02 | 1,506,797 |
| 2024-02-12 | $23.50 | $24.14 | $23.28 | $23.83 | $23.83 | 1,237,470 |
| 2024-02-09 | $23.85 | $24.23 | $23.24 | $23.69 | $23.69 | 873,654 |
| 2024-02-08 | $23.94 | $24.14 | $23.52 | $23.78 | $23.78 | 741,335 |
| 2024-02-07 | $24.79 | $24.89 | $23.72 | $23.91 | $23.91 | 630,816 |
| 2024-02-06 | $24.19 | $24.91 | $23.86 | $24.72 | $24.72 | 907,786 |
| 2024-02-05 | $24.46 | $24.56 | $23.83 | $24.27 | $24.27 | 580,881 |
| 2024-02-02 | $25.59 | $25.61 | $24.39 | $24.77 | $24.77 | 581,383 |
| 2024-02-01 | $25.75 | $26.18 | $25.46 | $26.00 | $26.00 | 1,118,965 |
| 2024-01-31 | $25.87 | $26.60 | $25.51 | $25.64 | $25.64 | 776,163 |
| 2024-01-30 | $26.27 | $26.36 | $25.42 | $25.90 | $25.90 | 863,323 |
| 2024-01-29 | $26.17 | $26.78 | $25.70 | $26.54 | $26.54 | 650,195 |
| 2024-01-26 | $26.44 | $27.06 | $25.98 | $26.36 | $26.36 | 472,024 |
| 2024-01-25 | $26.84 | $27.68 | $25.96 | $26.27 | $26.27 | 638,500 |
| 2024-01-24 | $27.05 | $27.10 | $26.44 | $26.51 | $26.51 | 603,989 |
| 2024-01-23 | $26.67 | $27.13 | $26.17 | $26.71 | $26.71 | 678,928 |
| 2024-01-22 | $26.05 | $26.53 | $25.97 | $26.27 | $26.27 | 828,710 |
| 2024-01-19 | $26.24 | $26.55 | $25.93 | $26.01 | $26.01 | 815,068 |
| 2024-01-18 | $26.96 | $27.13 | $26.00 | $26.02 | $26.02 | 780,033 |
| 2024-01-17 | $26.00 | $27.07 | $25.93 | $26.95 | $26.95 | 991,026 |
| 2024-01-16 | $26.26 | $26.51 | $25.54 | $26.40 | $26.40 | 734,092 |
| 2024-01-12 | $27.41 | $28.26 | $26.18 | $26.55 | $26.55 | 1,142,788 |
| 2024-01-11 | $25.01 | $27.15 | $24.82 | $26.89 | $26.89 | 1,733,042 |
| 2024-01-10 | $26.33 | $26.68 | $24.96 | $25.40 | $25.40 | 1,343,168 |
| 2024-01-09 | $25.04 | $26.94 | $24.95 | $26.37 | $26.37 | 2,494,959 |
| 2024-01-08 | $21.23 | $25.12 | $21.05 | $25.10 | $25.10 | 1,391,171 |
| 2024-01-05 | $21.00 | $21.48 | $20.61 | $21.47 | $21.47 | 605,718 |
| 2024-01-04 | $21.67 | $21.77 | $20.94 | $21.13 | $21.13 | 723,152 |
| 2024-01-03 | $22.32 | $22.39 | $21.61 | $21.67 | $21.67 | 683,705 |
| 2024-01-02 | $21.35 | $22.85 | $21.31 | $22.48 | $22.48 | 706,019 |
| 2023-12-29 | $22.08 | $22.08 | $21.64 | $21.67 | $21.67 | 506,616 |
| 2023-12-28 | $22.30 | $22.76 | $21.80 | $22.06 | $22.06 | 667,934 |
| 2023-12-27 | $22.25 | $22.38 | $21.84 | $22.26 | $22.26 | 471,153 |
| 2023-12-26 | $22.07 | $22.40 | $21.90 | $22.17 | $22.17 | 480,887 |
| 2023-12-22 | $21.75 | $22.43 | $21.49 | $21.85 | $21.85 | 607,230 |
| 2023-12-21 | $21.16 | $21.69 | $21.08 | $21.47 | $21.47 | 594,131 |
| 2023-12-20 | $22.01 | $22.07 | $20.83 | $20.88 | $20.88 | 763,634 |
| 2023-12-19 | $21.46 | $22.24 | $21.15 | $22.22 | $22.22 | 671,789 |
| 2023-12-18 | $21.56 | $21.65 | $21.03 | $21.15 | $21.15 | 681,786 |
| 2023-12-15 | $21.51 | $22.03 | $21.20 | $21.66 | $21.66 | 2,559,510 |
| 2023-12-14 | $22.00 | $22.00 | $20.82 | $21.21 | $21.21 | 1,221,388 |
| 2023-12-13 | $19.82 | $21.37 | $19.73 | $21.35 | $21.35 | 1,145,813 |
| 2023-12-12 | $19.94 | $19.94 | $19.35 | $19.80 | $19.80 | 701,229 |
| 2023-12-11 | $19.87 | $20.13 | $19.38 | $20.02 | $20.02 | 948,476 |
| 2023-12-08 | $20.76 | $20.95 | $19.98 | $20.01 | $20.01 | 779,309 |
| 2023-12-07 | $20.88 | $21.22 | $20.51 | $20.89 | $20.89 | 621,281 |
| 2023-12-06 | $20.95 | $21.15 | $20.58 | $20.85 | $20.85 | 630,859 |
| 2023-12-05 | $20.52 | $20.98 | $20.23 | $20.82 | $20.82 | 651,754 |
| 2023-12-04 | $20.12 | $20.84 | $19.81 | $20.84 | $20.84 | 653,303 |
| 2023-12-01 | $19.48 | $20.40 | $18.85 | $20.39 | $20.39 | 893,893 |
| 2023-11-30 | $19.76 | $20.16 | $19.46 | $19.58 | $19.58 | 646,919 |
| 2023-11-29 | $19.33 | $19.94 | $19.28 | $19.48 | $19.48 | 673,219 |
| 2023-11-28 | $19.03 | $19.31 | $18.44 | $19.27 | $19.27 | 746,307 |
| 2023-11-27 | $19.43 | $19.50 | $18.75 | $19.11 | $19.11 | 475,657 |
| 2023-11-24 | $19.40 | $19.87 | $19.37 | $19.50 | $19.50 | 251,565 |
| 2023-11-22 | $19.60 | $19.73 | $19.13 | $19.43 | $19.43 | 397,209 |
| 2023-11-21 | $19.56 | $19.75 | $19.19 | $19.34 | $19.34 | 668,876 |
| 2023-11-20 | $19.26 | $19.74 | $18.86 | $19.72 | $19.72 | 683,000 |
| 2023-11-17 | $18.77 | $19.42 | $18.66 | $19.16 | $19.16 | 939,003 |
| 2023-11-16 | $19.14 | $19.14 | $18.20 | $18.58 | $18.58 | 814,425 |
| 2023-11-15 | $19.24 | $19.88 | $19.20 | $19.21 | $19.21 | 790,990 |
| 2023-11-14 | $18.31 | $19.31 | $18.18 | $19.29 | $19.29 | 1,326,306 |
| 2023-11-13 | $16.80 | $17.32 | $16.52 | $17.31 | $17.31 | 897,300 |
| 2023-11-10 | $17.37 | $17.40 | $16.78 | $17.10 | $17.10 | 1,004,453 |
| 2023-11-09 | $18.52 | $18.80 | $17.10 | $17.24 | $17.24 | 1,228,021 |
| 2023-11-08 | $20.00 | $20.00 | $18.28 | $18.50 | $18.50 | 1,102,620 |
| 2023-11-07 | $18.03 | $19.73 | $17.97 | $19.63 | $19.63 | 1,609,294 |
| 2023-11-06 | $21.40 | $21.52 | $20.55 | $20.61 | $20.61 | 1,515,138 |
| 2023-11-03 | $19.66 | $21.38 | $19.66 | $21.29 | $21.29 | 1,302,726 |
| 2023-11-02 | $19.86 | $20.18 | $19.44 | $19.56 | $19.56 | 658,462 |
| 2023-11-01 | $18.66 | $19.76 | $18.60 | $19.70 | $19.70 | 997,634 |
| 2023-10-31 | $18.38 | $18.83 | $18.32 | $18.73 | $18.73 | 841,932 |
| 2023-10-30 | $17.78 | $18.71 | $17.78 | $18.61 | $18.61 | 1,412,975 |
| 2023-10-27 | $18.72 | $18.72 | $17.68 | $17.72 | $17.72 | 797,939 |
| 2023-10-26 | $18.69 | $18.75 | $18.21 | $18.59 | $18.59 | 800,563 |
| 2023-10-25 | $18.77 | $18.95 | $18.28 | $18.30 | $18.30 | 671,006 |
| 2023-10-24 | $18.65 | $19.53 | $18.65 | $19.11 | $19.11 | 781,810 |
| 2023-10-23 | $18.37 | $18.80 | $18.01 | $18.37 | $18.37 | 948,037 |
| 2023-10-20 | $18.28 | $18.60 | $18.04 | $18.40 | $18.40 | 598,709 |
| 2023-10-19 | $19.22 | $19.29 | $18.22 | $18.24 | $18.24 | 993,058 |
| 2023-10-18 | $19.81 | $20.13 | $19.14 | $19.22 | $19.22 | 797,909 |
| 2023-10-17 | $19.54 | $20.17 | $19.34 | $19.64 | $19.64 | 660,241 |
| 2023-10-16 | $19.58 | $19.89 | $18.87 | $19.54 | $19.54 | 604,612 |
| 2023-10-13 | $19.24 | $19.61 | $18.99 | $19.58 | $19.58 | 704,639 |
| 2023-10-12 | $19.72 | $19.72 | $18.54 | $18.97 | $18.97 | 886,807 |
| 2023-10-11 | $20.13 | $20.41 | $19.42 | $19.77 | $19.77 | 670,972 |
| 2023-10-10 | $19.84 | $20.40 | $19.84 | $20.21 | $20.21 | 608,651 |
| 2023-10-09 | $19.75 | $19.95 | $19.30 | $19.76 | $19.76 | 545,959 |
| 2023-10-06 | $19.91 | $20.07 | $19.50 | $19.86 | $19.86 | 662,984 |
| 2023-10-05 | $19.67 | $20.36 | $19.49 | $20.14 | $20.14 | 1,026,091 |
| 2023-10-04 | $20.01 | $20.02 | $19.47 | $19.67 | $19.67 | 1,701,087 |
| 2023-10-03 | $19.71 | $20.13 | $19.47 | $20.08 | $20.08 | 764,071 |
| 2023-10-02 | $20.59 | $20.62 | $19.70 | $19.76 | $19.76 | 981,786 |
| 2023-09-29 | $20.92 | $20.98 | $20.30 | $20.58 | $20.58 | 760,121 |
| 2023-09-28 | $21.03 | $21.55 | $20.22 | $20.72 | $20.72 | 1,070,425 |
| 2023-09-27 | $20.77 | $21.35 | $20.61 | $21.31 | $21.31 | 1,093,902 |
| 2023-09-26 | $19.36 | $20.99 | $19.21 | $20.84 | $20.84 | 1,286,054 |
| 2023-09-25 | $19.48 | $19.58 | $19.20 | $19.26 | $19.26 | 1,137,970 |
| 2023-09-22 | $19.63 | $20.00 | $19.37 | $19.56 | $19.56 | 887,209 |
| 2023-09-21 | $19.87 | $19.87 | $19.28 | $19.60 | $19.60 | 1,073,897 |
| 2023-09-20 | $20.45 | $20.65 | $19.85 | $19.90 | $19.90 | 1,260,301 |
| 2023-09-19 | $20.48 | $20.67 | $20.03 | $20.45 | $20.45 | 1,271,139 |
| 2023-09-18 | $21.03 | $21.06 | $19.97 | $20.30 | $20.30 | 1,957,909 |
| 2023-09-15 | $21.59 | $21.75 | $20.53 | $21.02 | $21.02 | 5,578,016 |
| 2023-09-14 | $22.80 | $23.18 | $21.20 | $21.49 | $21.49 | 2,394,320 |
| 2023-09-13 | $23.69 | $23.96 | $22.49 | $22.66 | $22.66 | 2,004,270 |
| 2023-09-12 | $21.57 | $23.59 | $21.53 | $23.44 | $23.44 | 1,721,851 |
| 2023-09-11 | $21.65 | $22.24 | $21.46 | $21.65 | $21.65 | 1,217,055 |
| 2023-09-08 | $20.97 | $21.86 | $20.56 | $21.61 | $21.61 | 1,485,031 |
| 2023-09-07 | $20.52 | $21.10 | $20.21 | $20.89 | $20.89 | 1,085,994 |
| 2023-09-06 | $20.62 | $20.95 | $20.37 | $20.64 | $20.64 | 892,222 |
| 2023-09-05 | $20.15 | $20.66 | $19.75 | $20.57 | $20.57 | 1,542,974 |
| 2023-09-01 | $20.22 | $20.66 | $20.10 | $20.29 | $20.29 | 1,280,180 |
| 2023-08-31 | $19.67 | $20.45 | $19.67 | $20.00 | $20.00 | 1,233,678 |
| 2023-08-30 | $19.96 | $20.19 | $19.48 | $19.72 | $19.72 | 937,405 |
| 2023-08-29 | $19.95 | $20.25 | $19.70 | $19.86 | $19.86 | 638,818 |
| 2023-08-28 | $19.76 | $20.23 | $19.65 | $19.94 | $19.94 | 680,837 |
| 2023-08-25 | $19.65 | $20.20 | $19.48 | $19.93 | $19.93 | 641,476 |
| 2023-08-24 | $19.68 | $19.82 | $19.43 | $19.77 | $19.77 | 636,261 |
| 2023-08-23 | $19.84 | $20.38 | $19.74 | $19.75 | $19.75 | 773,366 |
| 2023-08-22 | $19.56 | $19.90 | $19.41 | $19.75 | $19.75 | 1,022,244 |
| 2023-08-21 | $19.80 | $20.02 | $19.56 | $19.63 | $19.63 | 1,010,490 |
| 2023-08-18 | $19.82 | $20.33 | $19.64 | $19.87 | $19.87 | 1,431,872 |
| 2023-08-17 | $20.31 | $20.48 | $19.75 | $20.01 | $20.01 | 1,469,590 |
| 2023-08-16 | $21.04 | $21.30 | $20.34 | $20.37 | $20.37 | 2,105,756 |
| 2023-08-15 | $21.60 | $21.65 | $20.60 | $21.25 | $21.25 | 1,517,180 |
| 2023-08-14 | $21.55 | $21.84 | $20.84 | $21.63 | $21.63 | 1,819,626 |
| 2023-08-11 | $19.47 | $21.81 | $19.44 | $21.77 | $21.77 | 3,115,461 |
| 2023-08-10 | $18.88 | $19.71 | $18.55 | $19.36 | $19.36 | 2,232,661 |
| 2023-08-09 | $18.97 | $19.50 | $18.60 | $18.99 | $18.99 | 2,868,099 |
| 2023-08-08 | $16.70 | $19.08 | $16.60 | $18.93 | $18.93 | 7,443,388 |
| 2023-08-07 | $18.80 | $19.53 | $16.52 | $16.75 | $16.75 | 19,374,209 |
| 2023-08-04 | $36.00 | $36.66 | $35.63 | $36.10 | $36.10 | 1,674,422 |
| 2023-08-03 | $36.74 | $37.17 | $35.97 | $36.01 | $36.01 | 1,275,280 |
| 2023-08-02 | $35.39 | $36.93 | $35.38 | $36.74 | $36.74 | 1,280,855 |
| 2023-08-01 | $34.51 | $36.30 | $33.53 | $36.00 | $36.00 | 1,843,379 |
| 2023-07-31 | $35.11 | $35.64 | $33.51 | $34.68 | $34.68 | 1,777,460 |
| 2023-07-28 | $35.95 | $36.08 | $34.18 | $34.96 | $34.96 | 1,939,006 |
| 2023-07-27 | $36.88 | $36.99 | $35.79 | $35.80 | $35.80 | 1,500,799 |
| 2023-07-26 | $41.36 | $41.67 | $35.65 | $36.21 | $36.21 | 3,802,869 |
| 2023-07-25 | $43.69 | $43.82 | $39.57 | $41.84 | $41.84 | 3,198,853 |
| 2023-07-24 | $44.64 | $44.73 | $43.74 | $43.95 | $43.95 | 559,889 |
| 2023-07-21 | $45.86 | $46.31 | $44.57 | $44.73 | $44.73 | 425,707 |
| 2023-07-20 | $45.39 | $45.89 | $45.03 | $45.53 | $45.53 | 635,676 |
| 2023-07-19 | $45.65 | $46.43 | $45.21 | $45.59 | $45.59 | 861,739 |
| 2023-07-18 | $46.32 | $46.52 | $45.46 | $45.90 | $45.90 | 487,295 |
| 2023-07-17 | $46.82 | $47.78 | $46.47 | $46.47 | $46.47 | 453,125 |
| 2023-07-14 | $47.56 | $48.15 | $46.48 | $46.59 | $46.59 | 364,877 |
| 2023-07-13 | $47.94 | $48.72 | $47.48 | $47.59 | $47.59 | 475,712 |
| 2023-07-12 | $49.63 | $49.74 | $47.53 | $47.73 | $47.73 | 536,367 |
| 2023-07-11 | $47.19 | $49.30 | $46.74 | $48.98 | $48.98 | 904,798 |
| 2023-07-10 | $45.75 | $47.65 | $45.43 | $47.32 | $47.32 | 682,350 |
| 2023-07-07 | $45.59 | $46.71 | $44.90 | $45.76 | $45.76 | 802,954 |
| 2023-07-06 | $46.48 | $46.84 | $45.57 | $45.59 | $45.59 | 743,559 |
| 2023-07-05 | $48.07 | $48.46 | $46.74 | $47.14 | $47.14 | 988,898 |
| 2023-07-03 | $46.94 | $48.19 | $46.76 | $48.17 | $48.17 | 405,879 |
| 2023-06-30 | $47.09 | $47.36 | $46.33 | $47.02 | $47.02 | 649,709 |
| 2023-06-29 | $46.84 | $47.76 | $46.51 | $46.97 | $46.97 | 970,752 |
| 2023-06-28 | $47.10 | $47.16 | $46.07 | $46.84 | $46.84 | 1,029,079 |
| 2023-06-27 | $48.10 | $48.38 | $46.87 | $47.05 | $47.05 | 896,035 |
| 2023-06-26 | $49.54 | $50.19 | $47.91 | $47.93 | $47.93 | 785,003 |
| 2023-06-23 | $54.04 | $54.17 | $49.45 | $49.76 | $49.76 | 3,735,108 |
| 2023-06-22 | $55.46 | $56.37 | $54.57 | $54.60 | $54.60 | 533,901 |
| 2023-06-21 | $54.99 | $55.61 | $53.16 | $55.22 | $55.22 | 475,121 |
| 2023-06-20 | $55.23 | $56.00 | $54.51 | $55.38 | $55.38 | 503,046 |
| 2023-06-16 | $56.66 | $56.94 | $54.38 | $55.23 | $55.23 | 1,420,145 |
| 2023-06-15 | $57.94 | $58.06 | $55.98 | $56.10 | $56.10 | 751,408 |
| 2023-06-14 | $58.90 | $59.62 | $57.81 | $58.04 | $58.04 | 500,891 |
| 2023-06-13 | $57.70 | $59.37 | $57.59 | $58.77 | $58.77 | 868,732 |
| 2023-06-12 | $59.64 | $59.99 | $57.05 | $57.66 | $57.66 | 650,987 |
| 2023-06-09 | $57.03 | $59.68 | $56.46 | $59.54 | $59.54 | 1,000,006 |
| 2023-06-08 | $56.34 | $56.97 | $55.43 | $56.70 | $56.70 | 385,518 |
| 2023-06-07 | $54.03 | $57.02 | $53.59 | $56.53 | $56.53 | 785,937 |
| 2023-06-06 | $52.06 | $54.35 | $52.06 | $53.74 | $53.74 | 543,536 |
| 2023-06-05 | $49.57 | $52.11 | $49.09 | $51.93 | $51.93 | 599,079 |
| 2023-06-02 | $50.04 | $50.24 | $48.75 | $49.82 | $49.82 | 373,411 |
| 2023-06-01 | $49.36 | $50.11 | $49.00 | $49.56 | $49.56 | 221,822 |
| 2023-05-31 | $49.78 | $51.03 | $48.89 | $49.50 | $49.50 | 416,493 |
| 2023-05-30 | $50.00 | $51.15 | $49.34 | $49.60 | $49.60 | 387,075 |
| 2023-05-26 | $49.36 | $50.44 | $48.89 | $50.23 | $50.23 | 338,483 |
| 2023-05-25 | $51.37 | $51.37 | $48.90 | $49.15 | $49.15 | 507,340 |
| 2023-05-24 | $51.81 | $52.05 | $51.03 | $51.64 | $51.64 | 350,600 |
| 2023-05-23 | $53.38 | $54.50 | $52.01 | $52.44 | $52.44 | 460,266 |
| 2023-05-22 | $53.45 | $54.26 | $53.06 | $53.38 | $53.38 | 276,959 |
| 2023-05-19 | $52.99 | $54.01 | $52.53 | $53.03 | $53.03 | 451,491 |
| 2023-05-18 | $52.18 | $52.64 | $51.05 | $52.43 | $52.43 | 366,885 |
| 2023-05-17 | $51.73 | $52.86 | $50.86 | $52.34 | $52.34 | 355,984 |
| 2023-05-16 | $52.09 | $53.27 | $50.91 | $51.48 | $51.48 | 396,719 |
| 2023-05-15 | $52.10 | $53.59 | $51.22 | $53.30 | $53.30 | 545,993 |
| 2023-05-12 | $52.76 | $52.96 | $51.14 | $51.68 | $51.68 | 388,550 |
| 2023-05-11 | $52.57 | $54.86 | $52.16 | $52.59 | $52.59 | 686,332 |
| 2023-05-10 | $51.23 | $52.75 | $50.85 | $52.62 | $52.62 | 578,100 |
| 2023-05-09 | $51.28 | $52.00 | $50.14 | $50.66 | $50.66 | 590,723 |
| 2023-05-08 | $49.06 | $51.47 | $48.87 | $51.47 | $51.47 | 644,852 |
| 2023-05-05 | $48.86 | $49.68 | $48.64 | $49.06 | $49.06 | 453,185 |
| 2023-05-04 | $47.34 | $48.39 | $46.04 | $48.11 | $48.11 | 649,934 |
| 2023-05-03 | $46.59 | $48.50 | $46.17 | $47.46 | $47.46 | 833,035 |
| 2023-05-02 | $48.50 | $48.50 | $44.64 | $45.55 | $45.55 | 825,684 |
| 2023-05-01 | $48.85 | $50.10 | $48.35 | $48.64 | $48.64 | 995,976 |
| 2023-04-28 | $47.31 | $50.16 | $46.72 | $48.85 | $48.85 | 780,887 |
| 2023-04-27 | $47.07 | $47.44 | $46.37 | $47.40 | $47.40 | 437,436 |
| 2023-04-26 | $47.04 | $47.58 | $46.48 | $47.01 | $47.01 | 311,217 |
| 2023-04-25 | $46.82 | $47.91 | $46.82 | $47.35 | $47.35 | 446,706 |
| 2023-04-24 | $47.59 | $47.68 | $46.54 | $47.21 | $47.21 | 405,082 |
| 2023-04-21 | $46.84 | $47.96 | $46.39 | $47.48 | $47.48 | 419,685 |
| 2023-04-20 | $47.02 | $47.37 | $46.36 | $46.81 | $46.81 | 549,688 |
| 2023-04-19 | $47.51 | $48.05 | $47.16 | $47.43 | $47.43 | 425,985 |
| 2023-04-18 | $46.00 | $47.98 | $44.93 | $47.87 | $47.87 | 634,638 |
| 2023-04-17 | $44.46 | $45.92 | $44.37 | $45.77 | $45.77 | 477,167 |
| 2023-04-14 | $44.07 | $44.31 | $43.18 | $43.97 | $43.97 | 357,634 |
| 2023-04-13 | $42.66 | $44.52 | $42.35 | $44.08 | $44.08 | 344,984 |
| 2023-04-12 | $43.61 | $44.59 | $42.77 | $42.82 | $42.82 | 458,743 |
| 2023-04-11 | $41.52 | $43.51 | $41.52 | $43.33 | $43.33 | 784,748 |
| 2023-04-10 | $41.29 | $41.61 | $40.65 | $41.43 | $41.43 | 430,873 |
| 2023-04-06 | $40.80 | $41.52 | $40.08 | $41.49 | $41.49 | 496,161 |
| 2023-04-05 | $40.49 | $41.41 | $40.42 | $40.67 | $40.67 | 430,270 |
| 2023-04-04 | $42.39 | $42.39 | $40.16 | $40.65 | $40.65 | 725,836 |
| 2023-04-03 | $41.92 | $43.01 | $41.64 | $42.19 | $42.19 | 331,301 |
| 2023-03-31 | $42.06 | $42.82 | $41.60 | $41.96 | $41.96 | 542,453 |
| 2023-03-30 | $43.78 | $43.97 | $41.90 | $41.91 | $41.91 | 366,547 |
| 2023-03-29 | $42.35 | $43.80 | $41.87 | $43.74 | $43.74 | 345,932 |
| 2023-03-28 | $43.00 | $43.66 | $41.76 | $41.78 | $41.78 | 349,517 |
| 2023-03-27 | $43.15 | $43.65 | $42.66 | $43.38 | $43.38 | 319,358 |
| 2023-03-24 | $41.97 | $43.04 | $41.51 | $42.91 | $42.91 | 306,346 |
| 2023-03-23 | $42.47 | $43.81 | $41.82 | $42.45 | $42.45 | 351,146 |
| 2023-03-22 | $43.15 | $43.43 | $41.97 | $42.03 | $42.03 | 514,586 |
| 2023-03-21 | $44.19 | $44.94 | $43.13 | $43.29 | $43.29 | 463,118 |
| 2023-03-20 | $43.00 | $44.39 | $42.09 | $43.98 | $43.98 | 564,474 |
| 2023-03-17 | $43.43 | $43.43 | $42.14 | $42.75 | $42.75 | 798,397 |
| 2023-03-16 | $42.93 | $44.12 | $41.52 | $43.64 | $43.64 | 407,958 |
| 2023-03-15 | $43.41 | $44.48 | $42.58 | $43.32 | $43.32 | 579,282 |
| 2023-03-14 | $44.07 | $44.67 | $43.38 | $44.04 | $44.04 | 643,413 |
| 2023-03-13 | $41.09 | $45.98 | $41.07 | $43.36 | $43.36 | 1,324,217 |
| 2023-03-10 | $42.96 | $42.96 | $38.67 | $39.56 | $39.56 | 1,058,522 |
| 2023-03-09 | $44.82 | $45.51 | $42.35 | $43.07 | $43.07 | 700,470 |
| 2023-03-08 | $41.50 | $44.43 | $41.25 | $44.42 | $44.42 | 770,457 |
| 2023-03-07 | $42.07 | $42.24 | $40.70 | $40.75 | $40.75 | 308,464 |
| 2023-03-06 | $41.82 | $42.91 | $41.29 | $42.09 | $42.09 | 362,279 |
| 2023-03-03 | $42.33 | $42.38 | $41.72 | $41.79 | $41.79 | 464,264 |
| 2023-03-02 | $41.64 | $42.00 | $40.97 | $41.93 | $41.93 | 337,960 |
| 2023-03-01 | $41.77 | $42.25 | $41.30 | $41.85 | $41.85 | 325,347 |
| 2023-02-28 | $40.87 | $42.36 | $40.79 | $41.64 | $41.64 | 530,638 |
| 2023-02-27 | $41.24 | $41.52 | $40.96 | $41.01 | $41.01 | 565,512 |
| 2023-02-24 | $40.92 | $40.93 | $40.33 | $40.81 | $40.81 | 483,133 |
| 2023-02-23 | $42.19 | $42.44 | $41.28 | $41.60 | $41.60 | 580,069 |
| 2023-02-22 | $42.70 | $42.93 | $41.66 | $42.19 | $42.19 | 809,490 |
| 2023-02-21 | $45.06 | $45.17 | $41.95 | $42.73 | $42.73 | 847,543 |
| 2023-02-17 | $45.14 | $45.56 | $44.20 | $45.52 | $45.52 | 478,019 |
| 2023-02-16 | $44.94 | $45.20 | $42.07 | $45.06 | $45.06 | 631,999 |
| 2023-02-15 | $44.61 | $45.83 | $44.33 | $45.11 | $45.11 | 575,652 |
| 2023-02-14 | $45.04 | $46.06 | $44.49 | $44.92 | $44.92 | 257,131 |
| 2023-02-13 | $44.77 | $45.81 | $44.61 | $45.28 | $45.28 | 235,396 |
| 2023-02-10 | $44.60 | $45.11 | $43.74 | $45.01 | $45.01 | 347,761 |
| 2023-02-09 | $45.05 | $45.62 | $44.55 | $44.80 | $44.80 | 335,635 |
| 2023-02-08 | $46.60 | $46.93 | $44.75 | $44.81 | $44.81 | 300,222 |
| 2023-02-07 | $45.76 | $46.67 | $44.83 | $46.57 | $46.57 | 522,488 |
| 2023-02-06 | $44.28 | $47.27 | $44.28 | $45.72 | $45.72 | 868,925 |
| 2023-02-03 | $43.82 | $45.61 | $43.82 | $44.16 | $44.16 | 398,881 |
| 2023-02-02 | $45.09 | $45.09 | $43.83 | $44.59 | $44.59 | 412,257 |
| 2023-02-01 | $44.31 | $45.24 | $43.50 | $44.66 | $44.66 | 463,520 |
| 2023-01-31 | $43.16 | $44.44 | $42.96 | $44.34 | $44.34 | 500,947 |
| 2023-01-30 | $42.87 | $43.98 | $42.73 | $43.15 | $43.15 | 313,193 |
| 2023-01-27 | $45.09 | $45.39 | $43.35 | $43.37 | $43.37 | 427,701 |
| 2023-01-26 | $44.78 | $45.16 | $43.40 | $44.97 | $44.97 | 384,945 |
| 2023-01-25 | $44.62 | $45.47 | $43.65 | $44.51 | $44.51 | 350,964 |
| 2023-01-24 | $42.48 | $45.64 | $42.20 | $45.04 | $45.04 | 527,862 |
| 2023-01-23 | $42.38 | $42.99 | $41.76 | $42.66 | $42.66 | 434,948 |
| 2023-01-20 | $43.09 | $43.09 | $41.71 | $42.57 | $42.57 | 624,916 |
| 2023-01-19 | $43.78 | $43.88 | $42.52 | $42.55 | $42.55 | 352,790 |
| 2023-01-18 | $44.07 | $44.84 | $43.48 | $43.94 | $43.94 | 544,737 |
| 2023-01-17 | $45.58 | $45.81 | $43.67 | $44.04 | $44.04 | 476,002 |
| 2023-01-13 | $45.22 | $49.56 | $45.09 | $45.58 | $45.58 | 1,009,374 |
| 2023-01-12 | $41.13 | $45.36 | $40.56 | $45.31 | $45.31 | 874,209 |
| 2023-01-11 | $40.64 | $41.15 | $40.08 | $40.96 | $40.96 | 350,604 |
| 2023-01-10 | $39.79 | $40.90 | $39.79 | $40.75 | $40.75 | 396,884 |
| 2023-01-09 | $40.38 | $40.55 | $39.14 | $39.83 | $39.83 | 507,342 |
| 2023-01-06 | $39.76 | $40.32 | $39.21 | $40.29 | $40.29 | 362,949 |
| 2023-01-05 | $38.78 | $39.62 | $38.39 | $39.34 | $39.34 | 343,712 |
| 2023-01-04 | $37.54 | $39.45 | $37.54 | $39.16 | $39.16 | 361,192 |
| 2023-01-03 | $37.39 | $37.99 | $36.91 | $37.27 | $37.27 | 761,501 |
| 2022-12-30 | $38.26 | $38.63 | $37.51 | $38.14 | $38.14 | 326,070 |
| 2022-12-29 | $37.89 | $39.31 | $37.65 | $38.67 | $38.67 | 299,634 |
| 2022-12-28 | $37.55 | $38.38 | $37.25 | $37.55 | $37.55 | 277,484 |
| 2022-12-27 | $38.38 | $38.55 | $37.51 | $37.53 | $37.53 | 269,779 |
| 2022-12-23 | $40.00 | $40.20 | $38.00 | $38.45 | $38.45 | 289,589 |
| 2022-12-22 | $39.59 | $40.06 | $38.98 | $40.00 | $40.00 | 324,612 |
| 2022-12-21 | $39.02 | $40.23 | $38.46 | $39.83 | $39.83 | 311,196 |
| 2022-12-20 | $38.16 | $39.15 | $38.16 | $38.96 | $38.96 | 303,792 |
| 2022-12-19 | $40.13 | $40.13 | $38.04 | $38.49 | $38.49 | 412,379 |
| 2022-12-16 | $39.88 | $40.68 | $39.40 | $40.26 | $40.26 | 1,238,394 |
| 2022-12-15 | $40.99 | $41.07 | $39.95 | $40.35 | $40.35 | 429,380 |
| 2022-12-14 | $41.63 | $41.94 | $40.88 | $41.33 | $41.33 | 444,578 |
| 2022-12-13 | $42.03 | $42.15 | $40.33 | $41.79 | $41.79 | 721,521 |
| 2022-12-12 | $39.50 | $41.41 | $38.71 | $41.06 | $41.06 | 621,789 |
| 2022-12-09 | $39.17 | $39.90 | $38.85 | $39.13 | $39.13 | 430,157 |
| 2022-12-08 | $40.55 | $40.55 | $38.97 | $39.48 | $39.48 | 516,755 |
| 2022-12-07 | $41.29 | $42.02 | $40.30 | $40.64 | $40.64 | 627,955 |
| 2022-12-06 | $43.41 | $43.60 | $40.59 | $41.61 | $41.61 | 804,861 |
| 2022-12-05 | $43.65 | $44.07 | $42.42 | $43.52 | $43.52 | 691,373 |
| 2022-12-02 | $40.65 | $43.67 | $40.65 | $43.61 | $43.61 | 567,662 |
| 2022-12-01 | $40.92 | $41.29 | $39.96 | $40.94 | $40.94 | 714,690 |
| 2022-11-30 | $38.91 | $41.17 | $38.59 | $41.04 | $41.04 | 793,953 |
| 2022-11-29 | $37.92 | $38.77 | $37.66 | $38.48 | $38.48 | 534,259 |
| 2022-11-28 | $37.53 | $38.81 | $37.53 | $37.92 | $37.92 | 630,459 |
| 2022-11-25 | $37.33 | $37.90 | $37.01 | $37.79 | $37.79 | 123,095 |
| 2022-11-23 | $37.36 | $37.68 | $36.72 | $37.45 | $37.45 | 405,037 |
| 2022-11-22 | $35.23 | $37.24 | $34.81 | $37.17 | $37.17 | 406,881 |
| 2022-11-21 | $35.70 | $35.90 | $34.68 | $35.05 | $35.05 | 398,550 |
| 2022-11-18 | $35.91 | $36.70 | $35.59 | $35.97 | $35.97 | 506,372 |
| 2022-11-17 | $34.63 | $35.70 | $33.48 | $35.04 | $35.04 | 791,102 |
| 2022-11-16 | $37.13 | $37.13 | $35.02 | $35.12 | $35.12 | 497,915 |
| 2022-11-15 | $36.81 | $36.90 | $35.06 | $35.25 | $35.25 | 368,492 |
| 2022-11-14 | $35.59 | $36.83 | $35.12 | $35.96 | $35.96 | 412,282 |
| 2022-11-11 | $34.99 | $35.87 | $34.53 | $35.61 | $35.61 | 436,134 |
| 2022-11-10 | $33.50 | $35.30 | $33.34 | $35.06 | $35.06 | 1,058,739 |
| 2022-11-09 | $33.57 | $33.74 | $32.13 | $32.20 | $32.20 | 743,898 |
| 2022-11-08 | $35.05 | $35.98 | $33.91 | $33.91 | $33.91 | 722,194 |
| 2022-11-07 | $34.90 | $35.04 | $33.76 | $33.88 | $33.88 | 622,973 |
| 2022-11-04 | $36.75 | $36.75 | $34.02 | $34.78 | $34.78 | 558,953 |
| 2022-11-03 | $36.29 | $37.58 | $35.85 | $36.63 | $36.63 | 301,479 |
| 2022-11-02 | $37.62 | $38.84 | $36.87 | $36.90 | $36.90 | 310,137 |
| 2022-11-01 | $38.03 | $38.68 | $37.53 | $37.88 | $37.88 | 353,477 |
| 2022-10-31 | $37.96 | $38.62 | $37.55 | $37.66 | $37.66 | 361,698 |
| 2022-10-28 | $37.48 | $38.22 | $36.75 | $38.22 | $38.22 | 351,605 |
| 2022-10-27 | $38.13 | $38.37 | $37.10 | $37.32 | $37.32 | 318,241 |
| 2022-10-26 | $36.30 | $38.12 | $36.06 | $37.61 | $37.61 | 469,963 |
| 2022-10-25 | $36.65 | $36.92 | $35.77 | $36.33 | $36.33 | 478,077 |
| 2022-10-24 | $36.22 | $36.71 | $34.86 | $36.53 | $36.53 | 622,528 |
| 2022-10-21 | $36.04 | $36.36 | $35.40 | $36.17 | $36.17 | 373,275 |
| 2022-10-20 | $36.20 | $37.14 | $35.77 | $35.84 | $35.84 | 250,254 |
| 2022-10-19 | $37.76 | $38.06 | $35.45 | $36.14 | $36.14 | 631,875 |
| 2022-10-18 | $38.67 | $39.36 | $37.82 | $38.14 | $38.14 | 383,111 |
| 2022-10-17 | $38.35 | $38.77 | $37.66 | $38.07 | $38.07 | 443,458 |
| 2022-10-14 | $39.80 | $40.29 | $37.83 | $37.93 | $37.93 | 286,588 |
| 2022-10-13 | $37.58 | $39.26 | $37.52 | $39.20 | $39.20 | 303,767 |
| 2022-10-12 | $38.64 | $39.32 | $38.07 | $38.77 | $38.77 | 282,286 |
| 2022-10-11 | $38.27 | $39.44 | $37.51 | $38.68 | $38.68 | 427,513 |
| 2022-10-10 | $39.32 | $39.69 | $38.32 | $38.37 | $38.37 | 324,758 |
| 2022-10-07 | $42.19 | $42.19 | $39.54 | $39.62 | $39.62 | 649,163 |
| 2022-10-06 | $41.26 | $42.92 | $41.01 | $42.66 | $42.66 | 445,699 |
| 2022-10-05 | $40.75 | $41.76 | $40.17 | $41.37 | $41.37 | 461,692 |
| 2022-10-04 | $40.03 | $41.24 | $39.76 | $41.23 | $41.23 | 483,337 |
| 2022-10-03 | $40.00 | $40.00 | $38.52 | $39.59 | $39.59 | 392,836 |
| 2022-09-30 | $39.48 | $41.02 | $39.08 | $39.16 | $39.16 | 442,077 |
| 2022-09-29 | $39.80 | $40.08 | $38.93 | $39.60 | $39.60 | 598,930 |
| 2022-09-28 | $39.23 | $40.77 | $39.23 | $40.23 | $40.23 | 514,859 |
| 2022-09-27 | $38.42 | $39.48 | $37.96 | $38.56 | $38.56 | 485,545 |
| 2022-09-26 | $38.42 | $39.23 | $37.56 | $37.67 | $37.67 | 256,980 |
| 2022-09-23 | $38.87 | $38.89 | $37.51 | $38.50 | $38.50 | 427,934 |
| 2022-09-22 | $39.78 | $39.78 | $38.57 | $39.22 | $39.22 | 255,158 |
| 2022-09-21 | $41.45 | $41.54 | $39.76 | $39.88 | $39.88 | 395,880 |
| 2022-09-20 | $42.03 | $42.58 | $40.51 | $41.26 | $41.26 | 308,939 |
| 2022-09-19 | $40.60 | $42.39 | $40.20 | $42.15 | $42.15 | 432,210 |
| 2022-09-16 | $41.62 | $41.63 | $39.77 | $40.60 | $40.60 | 666,873 |
| 2022-09-15 | $40.96 | $42.27 | $40.49 | $42.26 | $42.26 | 354,570 |
| 2022-09-14 | $40.54 | $41.56 | $40.11 | $41.17 | $41.17 | 388,382 |
| 2022-09-13 | $41.05 | $41.69 | $40.07 | $40.45 | $40.45 | 523,616 |
| 2022-09-12 | $42.13 | $42.20 | $41.39 | $41.96 | $41.96 | 255,364 |
| 2022-09-09 | $41.28 | $42.16 | $40.15 | $42.00 | $42.00 | 330,598 |
| 2022-09-08 | $38.95 | $41.19 | $38.80 | $41.18 | $41.18 | 493,599 |
| 2022-09-07 | $37.47 | $39.06 | $37.47 | $39.04 | $39.04 | 494,441 |
| 2022-09-06 | $38.27 | $38.56 | $37.32 | $37.51 | $37.51 | 354,290 |
| 2022-09-02 | $39.36 | $39.75 | $38.41 | $38.65 | $38.65 | 352,220 |
| 2022-09-01 | $37.85 | $38.89 | $36.80 | $38.83 | $38.83 | 337,572 |
| 2022-08-31 | $38.61 | $38.74 | $37.43 | $37.66 | $37.66 | 389,817 |
| 2022-08-30 | $39.53 | $39.58 | $37.24 | $38.14 | $38.14 | 507,683 |
| 2022-08-29 | $38.70 | $40.10 | $38.42 | $39.38 | $39.38 | 431,403 |
| 2022-08-26 | $40.69 | $40.69 | $38.59 | $39.01 | $39.01 | 593,904 |
| 2022-08-25 | $43.04 | $43.08 | $40.61 | $40.80 | $40.80 | 510,173 |
| 2022-08-24 | $42.38 | $43.52 | $42.08 | $42.96 | $42.96 | 402,357 |
| 2022-08-23 | $42.04 | $42.76 | $41.19 | $42.30 | $42.30 | 335,177 |
| 2022-08-22 | $42.28 | $42.56 | $40.90 | $41.86 | $41.86 | 370,109 |
| 2022-08-19 | $42.39 | $42.84 | $41.95 | $42.77 | $42.77 | 484,644 |
| 2022-08-18 | $43.12 | $43.29 | $41.62 | $42.97 | $42.97 | 560,539 |
| 2022-08-17 | $42.35 | $43.41 | $41.98 | $43.12 | $43.12 | 521,634 |
| 2022-08-16 | $43.17 | $43.25 | $42.13 | $42.87 | $42.87 | 295,508 |
| 2022-08-15 | $42.57 | $43.60 | $42.57 | $43.27 | $43.27 | 255,985 |
| 2022-08-12 | $42.30 | $43.40 | $42.30 | $42.99 | $42.99 | 438,427 |
| 2022-08-11 | $42.78 | $43.33 | $41.80 | $41.98 | $41.98 | 767,942 |
| 2022-08-10 | $43.11 | $43.16 | $41.93 | $42.84 | $42.84 | 315,218 |
| 2022-08-09 | $42.28 | $42.96 | $41.41 | $42.14 | $42.14 | 516,544 |
| 2022-08-08 | $42.02 | $43.32 | $41.40 | $43.02 | $43.02 | 859,397 |
| 2022-08-05 | $37.88 | $42.19 | $37.28 | $41.95 | $41.95 | 1,060,896 |
| 2022-08-04 | $36.26 | $38.36 | $36.26 | $38.34 | $38.34 | 611,108 |
| 2022-08-03 | $35.24 | $36.69 | $35.24 | $36.02 | $36.02 | 499,691 |
| 2022-08-02 | $34.31 | $36.47 | $33.88 | $35.25 | $35.25 | 485,329 |
| 2022-08-01 | $34.21 | $34.73 | $33.81 | $34.45 | $34.45 | 813,746 |
| 2022-07-29 | $34.80 | $34.80 | $33.87 | $34.41 | $34.41 | 412,090 |
| 2022-07-28 | $34.76 | $35.20 | $33.74 | $34.83 | $34.83 | 437,084 |
| 2022-07-27 | $34.53 | $35.14 | $33.95 | $34.69 | $34.69 | 360,943 |
| 2022-07-26 | $34.10 | $35.17 | $33.81 | $34.50 | $34.50 | 340,742 |
| 2022-07-25 | $34.82 | $34.82 | $33.92 | $34.32 | $34.32 | 236,001 |
| 2022-07-22 | $35.65 | $35.92 | $34.21 | $34.77 | $34.77 | 562,961 |
| 2022-07-21 | $36.53 | $36.67 | $35.43 | $35.58 | $35.58 | 354,413 |
| 2022-07-20 | $36.06 | $37.37 | $35.63 | $36.55 | $36.55 | 802,108 |
| 2022-07-19 | $34.55 | $35.91 | $34.55 | $35.90 | $35.90 | 344,847 |
| 2022-07-18 | $35.59 | $36.02 | $33.91 | $34.18 | $34.18 | 382,174 |
| 2022-07-15 | $35.84 | $35.84 | $34.84 | $35.25 | $35.25 | 288,434 |
| 2022-07-14 | $34.89 | $35.42 | $34.28 | $35.22 | $35.22 | 291,631 |
| 2022-07-13 | $34.82 | $35.86 | $34.62 | $35.13 | $35.13 | 306,825 |
| 2022-07-12 | $35.03 | $36.03 | $34.18 | $35.45 | $35.45 | 563,068 |
| 2022-07-11 | $36.40 | $36.40 | $34.88 | $35.03 | $35.03 | 563,734 |
| 2022-07-08 | $35.46 | $36.13 | $34.86 | $36.08 | $36.08 | 495,384 |
| 2022-07-07 | $34.54 | $36.49 | $34.54 | $35.39 | $35.39 | 562,679 |
| 2022-07-06 | $33.74 | $35.13 | $33.74 | $34.57 | $34.57 | 624,229 |
| 2022-07-05 | $31.58 | $33.76 | $31.45 | $33.76 | $33.76 | 699,879 |
| 2022-07-01 | $32.11 | $32.96 | $31.42 | $32.28 | $32.28 | 422,527 |
| 2022-06-30 | $32.11 | $32.79 | $31.50 | $32.30 | $32.30 | 513,781 |
| 2022-06-29 | $32.25 | $32.90 | $31.77 | $32.81 | $32.81 | 420,975 |
| 2022-06-28 | $34.93 | $35.58 | $32.48 | $32.54 | $32.54 | 639,138 |
| 2022-06-27 | $33.97 | $35.08 | $33.50 | $34.93 | $34.93 | 1,163,610 |
| 2022-06-24 | $35.98 | $36.19 | $33.60 | $33.65 | $33.65 | 8,117,027 |
| 2022-06-23 | $35.50 | $35.80 | $33.50 | $35.48 | $35.48 | 1,298,323 |
| 2022-06-22 | $33.25 | $36.06 | $33.06 | $35.47 | $35.47 | 790,259 |
| 2022-06-21 | $34.81 | $35.33 | $33.62 | $34.15 | $34.15 | 945,910 |
| 2022-06-17 | $31.67 | $34.97 | $31.67 | $33.86 | $33.86 | 1,908,989 |
| 2022-06-16 | $31.69 | $31.86 | $30.67 | $31.36 | $31.36 | 916,162 |
| 2022-06-15 | $32.02 | $33.10 | $31.62 | $32.57 | $32.57 | 842,161 |
| 2022-06-14 | $32.19 | $32.81 | $31.51 | $31.87 | $31.87 | 758,937 |
| 2022-06-13 | $33.61 | $34.00 | $31.73 | $32.00 | $32.00 | 1,523,728 |
| 2022-06-10 | $36.46 | $36.48 | $34.45 | $34.58 | $34.58 | 675,207 |
| 2022-06-09 | $37.10 | $37.66 | $36.50 | $37.29 | $37.29 | 771,201 |
| 2022-06-08 | $36.61 | $37.62 | $36.33 | $37.53 | $37.53 | 650,714 |
| 2022-06-07 | $36.67 | $36.90 | $35.82 | $36.87 | $36.87 | 736,765 |
| 2022-06-06 | $37.79 | $38.16 | $36.79 | $36.88 | $36.88 | 1,090,835 |
| 2022-06-03 | $36.47 | $37.27 | $35.90 | $36.93 | $36.93 | 996,502 |
| 2022-06-02 | $34.20 | $36.79 | $33.56 | $36.71 | $36.71 | 1,085,662 |
| 2022-06-01 | $31.63 | $34.81 | $31.63 | $34.24 | $34.24 | 1,481,055 |
| 2022-05-31 | $31.95 | $32.33 | $30.71 | $31.27 | $31.27 | 740,768 |
| 2022-05-27 | $31.85 | $32.54 | $31.23 | $32.24 | $32.24 | 558,229 |
| 2022-05-26 | $31.85 | $32.86 | $31.84 | $31.93 | $31.93 | 332,014 |
| 2022-05-25 | $31.98 | $32.36 | $31.16 | $31.67 | $31.67 | 394,482 |
| 2022-05-24 | $31.43 | $32.56 | $30.53 | $32.04 | $32.04 | 573,062 |
| 2022-05-23 | $32.60 | $32.65 | $31.60 | $31.77 | $31.77 | 490,091 |
| 2022-05-20 | $32.63 | $32.63 | $31.04 | $32.53 | $32.53 | 347,611 |
| 2022-05-19 | $31.55 | $32.44 | $31.20 | $31.83 | $31.83 | 401,883 |
| 2022-05-18 | $32.92 | $33.84 | $31.43 | $31.64 | $31.64 | 690,658 |
| 2022-05-17 | $32.87 | $34.48 | $32.26 | $34.13 | $34.13 | 684,536 |
| 2022-05-16 | $30.51 | $32.84 | $30.16 | $32.22 | $32.22 | 692,329 |
| 2022-05-13 | $30.40 | $31.18 | $29.93 | $30.71 | $30.71 | 653,428 |
| 2022-05-12 | $28.78 | $30.52 | $28.64 | $29.52 | $29.52 | 811,014 |
| 2022-05-11 | $29.97 | $31.56 | $29.23 | $29.34 | $29.34 | 1,169,487 |
| 2022-05-10 | $29.08 | $30.57 | $27.83 | $30.10 | $30.10 | 1,233,308 |
| 2022-05-09 | $28.18 | $29.64 | $27.36 | $27.52 | $27.52 | 1,331,727 |
| 2022-05-06 | $30.62 | $31.12 | $28.17 | $28.61 | $28.61 | 697,353 |
| 2022-05-05 | $33.65 | $33.65 | $30.60 | $31.31 | $31.31 | 736,837 |
| 2022-05-04 | $32.49 | $34.25 | $31.80 | $34.20 | $34.20 | 726,053 |
| 2022-05-03 | $32.30 | $33.32 | $31.82 | $32.79 | $32.79 | 416,173 |
| 2022-05-02 | $31.52 | $32.72 | $31.22 | $32.60 | $32.60 | 753,830 |
| 2022-04-29 | $32.30 | $33.17 | $31.50 | $31.52 | $31.52 | 610,546 |
| 2022-04-28 | $31.97 | $32.83 | $30.76 | $32.42 | $32.42 | 701,728 |
| 2022-04-27 | $31.51 | $32.25 | $31.00 | $31.69 | $31.69 | 421,707 |
| 2022-04-26 | $32.90 | $33.07 | $31.41 | $31.45 | $31.45 | 791,929 |
| 2022-04-25 | $32.71 | $33.51 | $32.57 | $33.22 | $33.22 | 395,310 |
| 2022-04-22 | $33.76 | $34.13 | $32.81 | $32.95 | $32.95 | 608,748 |
| 2022-04-21 | $35.41 | $35.45 | $33.72 | $33.80 | $33.80 | 458,795 |
| 2022-04-20 | $34.61 | $35.00 | $33.80 | $34.84 | $34.84 | 327,181 |
| 2022-04-19 | $34.14 | $35.06 | $33.86 | $34.45 | $34.45 | 435,712 |
| 2022-04-18 | $35.37 | $35.38 | $33.66 | $33.82 | $33.82 | 505,186 |
| 2022-04-14 | $35.65 | $35.65 | $34.95 | $35.25 | $35.25 | 456,049 |
| 2022-04-13 | $35.12 | $36.26 | $34.81 | $35.97 | $35.97 | 466,316 |
| 2022-04-12 | $35.63 | $36.57 | $34.31 | $34.97 | $34.97 | 484,166 |
| 2022-04-11 | $36.00 | $36.65 | $35.18 | $35.20 | $35.20 | 606,796 |
| 2022-04-08 | $35.89 | $37.04 | $35.33 | $36.46 | $36.46 | 673,281 |
| 2022-04-07 | $37.16 | $37.61 | $35.39 | $35.96 | $35.96 | 947,053 |
| 2022-04-06 | $37.18 | $38.09 | $36.51 | $37.49 | $37.49 | 694,844 |
| 2022-04-05 | $37.96 | $38.87 | $37.02 | $37.66 | $37.66 | 1,740,955 |
| 2022-04-04 | $36.64 | $38.38 | $35.75 | $37.99 | $37.99 | 1,204,043 |
| 2022-04-01 | $33.98 | $37.05 | $33.13 | $37.00 | $37.00 | 1,393,154 |
| 2022-03-31 | $34.46 | $34.86 | $33.08 | $33.10 | $33.10 | 688,652 |
| 2022-03-30 | $34.98 | $35.29 | $33.97 | $34.28 | $34.28 | 741,991 |
| 2022-03-29 | $34.27 | $35.63 | $34.27 | $35.30 | $35.30 | 679,074 |
| 2022-03-28 | $32.47 | $33.76 | $32.47 | $33.71 | $33.71 | 1,055,128 |
| 2022-03-25 | $33.66 | $33.66 | $31.87 | $32.42 | $32.42 | 633,242 |
| 2022-03-24 | $33.78 | $33.89 | $33.13 | $33.64 | $33.64 | 393,823 |
| 2022-03-23 | $34.33 | $34.90 | $33.45 | $33.60 | $33.60 | 592,448 |
| 2022-03-22 | $33.65 | $34.96 | $33.33 | $34.75 | $34.75 | 701,124 |
| 2022-03-21 | $34.72 | $35.06 | $33.45 | $33.60 | $33.60 | 639,625 |
| 2022-03-18 | $33.76 | $34.77 | $33.28 | $34.69 | $34.69 | 1,069,614 |
| 2022-03-17 | $33.16 | $34.20 | $33.12 | $33.90 | $33.90 | 726,711 |
| 2022-03-16 | $31.96 | $33.55 | $31.63 | $33.46 | $33.46 | 460,954 |
| 2022-03-15 | $31.04 | $31.95 | $30.80 | $31.37 | $31.37 | 476,718 |
| 2022-03-14 | $31.42 | $32.47 | $30.48 | $30.71 | $30.71 | 683,902 |
| 2022-03-11 | $32.67 | $33.15 | $31.02 | $31.07 | $31.07 | 411,720 |
| 2022-03-10 | $32.14 | $32.79 | $31.29 | $32.15 | $32.15 | 627,760 |
| 2022-03-09 | $32.57 | $32.92 | $32.00 | $32.77 | $32.77 | 609,360 |
| 2022-03-08 | $32.95 | $33.32 | $31.76 | $32.01 | $32.01 | 402,284 |
| 2022-03-07 | $33.84 | $34.63 | $32.64 | $32.73 | $32.73 | 473,244 |
| 2022-03-04 | $34.74 | $35.33 | $33.69 | $33.93 | $33.93 | 351,957 |
| 2022-03-03 | $36.10 | $36.18 | $34.59 | $34.86 | $34.86 | 401,272 |
| 2022-03-02 | $36.62 | $37.24 | $35.94 | $36.12 | $36.12 | 442,622 |
| 2022-03-01 | $36.33 | $37.98 | $36.22 | $36.61 | $36.61 | 657,584 |
| 2022-02-28 | $35.98 | $36.89 | $35.63 | $36.37 | $36.37 | 717,983 |
| 2022-02-25 | $34.05 | $36.72 | $34.05 | $36.65 | $36.65 | 976,140 |
| 2022-02-24 | $31.00 | $35.03 | $31.00 | $34.71 | $34.71 | 836,046 |
| 2022-02-23 | $34.27 | $34.27 | $32.60 | $32.61 | $32.61 | 690,198 |
| 2022-02-22 | $33.73 | $34.87 | $33.69 | $34.04 | $34.04 | 390,776 |
| 2022-02-18 | $33.66 | $35.26 | $33.60 | $34.19 | $34.19 | 833,577 |
| 2022-02-17 | $35.76 | $35.76 | $33.47 | $33.58 | $33.58 | 2,071,411 |
| 2022-02-16 | $36.25 | $38.20 | $35.30 | $35.91 | $35.91 | 3,357,486 |
| 2022-02-15 | $43.00 | $44.06 | $43.00 | $43.50 | $43.50 | 345,611 |
| 2022-02-14 | $43.15 | $43.48 | $42.15 | $42.29 | $42.29 | 402,950 |
| 2022-02-11 | $43.37 | $44.50 | $42.56 | $43.04 | $43.04 | 312,149 |
| 2022-02-10 | $44.64 | $45.61 | $42.95 | $43.39 | $43.39 | 516,976 |
| 2022-02-09 | $44.67 | $45.74 | $44.38 | $45.71 | $45.71 | 648,864 |
| 2022-02-08 | $43.70 | $44.87 | $43.37 | $44.15 | $44.15 | 418,175 |
| 2022-02-07 | $41.91 | $44.43 | $41.67 | $43.90 | $43.90 | 598,938 |
| 2022-02-04 | $40.68 | $42.48 | $40.47 | $42.02 | $42.02 | 696,075 |
| 2022-02-03 | $39.53 | $41.27 | $39.43 | $40.59 | $40.59 | 454,929 |
| 2022-02-02 | $40.75 | $41.08 | $40.03 | $40.22 | $40.22 | 417,280 |
| 2022-02-01 | $39.81 | $41.15 | $39.25 | $40.69 | $40.69 | 487,358 |
| 2022-01-31 | $38.72 | $39.60 | $38.30 | $39.42 | $39.42 | 658,579 |
| 2022-01-28 | $37.11 | $38.82 | $36.76 | $38.82 | $38.82 | 429,687 |
| 2022-01-27 | $38.46 | $39.09 | $36.81 | $36.95 | $36.95 | 530,384 |
| 2022-01-26 | $39.77 | $40.69 | $37.50 | $37.75 | $37.75 | 417,260 |
| 2022-01-25 | $39.27 | $40.13 | $38.11 | $39.31 | $39.31 | 411,964 |
| 2022-01-24 | $37.33 | $39.88 | $36.02 | $39.66 | $39.66 | 801,355 |
| 2022-01-21 | $39.14 | $39.66 | $38.09 | $38.21 | $38.21 | 561,259 |
| 2022-01-20 | $40.18 | $40.90 | $38.68 | $38.82 | $38.82 | 331,945 |
| 2022-01-19 | $40.61 | $41.46 | $39.20 | $39.44 | $39.44 | 390,362 |
| 2022-01-18 | $42.34 | $42.45 | $40.06 | $40.08 | $40.08 | 484,737 |
| 2022-01-14 | $42.15 | $42.95 | $40.81 | $42.93 | $42.93 | 493,552 |
| 2022-01-13 | $42.84 | $43.79 | $41.80 | $42.41 | $42.41 | 565,695 |
| 2022-01-12 | $43.52 | $44.20 | $42.48 | $42.56 | $42.56 | 526,973 |
| 2022-01-11 | $42.38 | $43.65 | $41.99 | $43.57 | $43.57 | 364,805 |
| 2022-01-10 | $41.95 | $42.34 | $41.00 | $42.18 | $42.18 | 394,354 |
| 2022-01-07 | $43.01 | $45.09 | $41.90 | $42.04 | $42.04 | 607,916 |
| 2022-01-06 | $40.96 | $43.16 | $40.07 | $43.03 | $43.03 | 500,321 |
| 2022-01-05 | $42.08 | $42.74 | $39.36 | $39.45 | $39.45 | 517,592 |
| 2022-01-04 | $43.11 | $43.57 | $42.15 | $42.21 | $42.21 | 354,055 |
| 2022-01-03 | $42.90 | $43.89 | $42.62 | $43.59 | $43.59 | 307,611 |
| 2021-12-31 | $43.32 | $44.22 | $42.11 | $42.54 | $42.54 | 480,471 |
| 2021-12-30 | $42.30 | $43.44 | $41.35 | $43.25 | $43.25 | 658,493 |
| 2021-12-29 | $43.00 | $43.12 | $40.80 | $42.50 | $42.50 | 455,428 |
| 2021-12-28 | $42.84 | $43.74 | $42.65 | $43.50 | $43.50 | 498,238 |
| 2021-12-27 | $42.82 | $43.56 | $42.69 | $43.00 | $43.00 | 565,067 |
| 2021-12-23 | $41.73 | $43.41 | $41.42 | $43.07 | $43.07 | 321,233 |
| 2021-12-22 | $40.96 | $42.51 | $40.72 | $42.01 | $42.01 | 378,996 |
| 2021-12-21 | $41.43 | $41.81 | $39.78 | $41.10 | $41.10 | 369,403 |
| 2021-12-20 | $40.60 | $41.81 | $39.96 | $41.28 | $41.28 | 505,814 |
| 2021-12-17 | $38.88 | $41.77 | $38.55 | $41.48 | $41.48 | 1,120,543 |
| 2021-12-16 | $40.10 | $40.66 | $38.76 | $38.93 | $38.93 | 443,992 |
| 2021-12-15 | $38.70 | $39.89 | $37.63 | $39.71 | $39.71 | 646,760 |
| 2021-12-14 | $38.58 | $39.40 | $38.28 | $38.77 | $38.77 | 463,365 |
| 2021-12-13 | $38.69 | $39.96 | $38.51 | $39.29 | $39.29 | 345,069 |
| 2021-12-10 | $38.35 | $39.43 | $38.21 | $38.63 | $38.63 | 476,035 |
| 2021-12-09 | $39.73 | $40.14 | $38.55 | $38.65 | $38.65 | 305,438 |
| 2021-12-08 | $39.67 | $40.68 | $38.79 | $40.12 | $40.12 | 389,906 |
| 2021-12-07 | $38.16 | $40.50 | $38.16 | $39.60 | $39.60 | 523,915 |
| 2021-12-06 | $36.97 | $38.22 | $36.13 | $37.49 | $37.49 | 558,976 |
| 2021-12-03 | $38.60 | $38.81 | $36.69 | $37.06 | $37.06 | 428,840 |
| 2021-12-02 | $37.01 | $38.46 | $36.53 | $38.37 | $38.37 | 460,158 |
| 2021-12-01 | $39.28 | $39.48 | $37.05 | $37.15 | $37.15 | 460,561 |
| 2021-11-30 | $38.60 | $39.15 | $37.42 | $38.91 | $38.91 | 505,380 |
| 2021-11-29 | $39.64 | $39.88 | $38.41 | $38.53 | $38.53 | 571,182 |
| 2021-11-26 | $39.46 | $40.08 | $38.35 | $39.32 | $39.32 | 318,497 |
| 2021-11-24 | $39.66 | $40.30 | $39.08 | $40.01 | $40.01 | 238,956 |
| 2021-11-23 | $39.94 | $39.94 | $38.41 | $39.74 | $39.74 | 489,811 |
| 2021-11-22 | $40.87 | $40.87 | $39.10 | $39.91 | $39.91 | 434,874 |
| 2021-11-19 | $40.86 | $41.63 | $40.39 | $40.90 | $40.90 | 342,957 |
| 2021-11-18 | $41.09 | $41.18 | $40.25 | $40.75 | $40.75 | 517,418 |
| 2021-11-17 | $41.36 | $41.72 | $41.00 | $41.25 | $41.25 | 277,507 |
| 2021-11-16 | $41.30 | $41.92 | $40.86 | $41.77 | $41.77 | 332,895 |
| 2021-11-15 | $42.62 | $42.76 | $41.25 | $41.44 | $41.44 | 291,912 |
| 2021-11-12 | $42.64 | $43.00 | $42.01 | $42.62 | $42.62 | 179,454 |
| 2021-11-11 | $42.11 | $42.54 | $41.39 | $42.42 | $42.42 | 313,490 |
| 2021-11-10 | $43.03 | $43.44 | $41.70 | $42.00 | $42.00 | 329,766 |
| 2021-11-09 | $44.38 | $44.69 | $43.24 | $43.36 | $43.36 | 296,900 |
| 2021-11-08 | $45.36 | $45.65 | $44.37 | $44.41 | $44.41 | 423,003 |
| 2021-11-05 | $46.82 | $46.82 | $44.61 | $45.14 | $45.14 | 512,158 |
| 2021-11-04 | $46.94 | $47.75 | $46.33 | $46.67 | $46.67 | 651,756 |
| 2021-11-03 | $43.19 | $47.23 | $42.58 | $47.11 | $47.11 | 1,002,311 |
| 2021-11-02 | $41.40 | $43.67 | $39.12 | $43.57 | $43.57 | 1,427,931 |
| 2021-11-01 | $40.51 | $42.59 | $40.51 | $42.37 | $42.37 | 762,258 |
| 2021-10-29 | $41.17 | $41.37 | $40.21 | $40.36 | $40.36 | 361,971 |
| 2021-10-28 | $40.27 | $41.18 | $39.52 | $41.16 | $41.16 | 589,051 |
| 2021-10-27 | $41.29 | $41.42 | $40.27 | $40.27 | $40.27 | 517,437 |
| 2021-10-26 | $41.62 | $41.95 | $40.90 | $41.35 | $41.35 | 376,875 |
| 2021-10-25 | $41.15 | $41.85 | $40.75 | $41.43 | $41.43 | 321,589 |
| 2021-10-22 | $41.35 | $41.91 | $40.74 | $41.42 | $41.42 | 321,307 |
| 2021-10-21 | $40.79 | $41.54 | $40.40 | $41.23 | $41.23 | 372,409 |
| 2021-10-20 | $40.50 | $41.50 | $40.24 | $40.90 | $40.90 | 455,902 |
| 2021-10-19 | $44.02 | $44.72 | $40.10 | $40.29 | $40.29 | 1,788,643 |
| 2021-10-18 | $44.96 | $45.10 | $43.88 | $44.07 | $44.07 | 305,376 |
| 2021-10-15 | $46.47 | $46.47 | $44.90 | $44.94 | $44.94 | 210,390 |
| 2021-10-14 | $45.73 | $46.48 | $45.40 | $45.89 | $45.89 | 248,895 |
| 2021-10-13 | $45.41 | $45.54 | $44.47 | $45.36 | $45.36 | 190,058 |
| 2021-10-12 | $44.87 | $45.77 | $44.87 | $45.35 | $45.35 | 248,900 |
| 2021-10-11 | $45.17 | $46.17 | $44.95 | $45.23 | $45.23 | 248,439 |
| 2021-10-08 | $45.25 | $45.68 | $44.62 | $45.04 | $45.04 | 234,823 |
| 2021-10-07 | $44.78 | $46.25 | $44.65 | $45.29 | $45.29 | 581,722 |
| 2021-10-06 | $44.40 | $45.92 | $44.40 | $45.64 | $45.64 | 596,117 |
| 2021-10-05 | $44.58 | $45.40 | $44.19 | $45.02 | $45.02 | 675,092 |
| 2021-10-04 | $44.95 | $45.79 | $44.08 | $44.35 | $44.35 | 493,649 |
| 2021-10-01 | $44.31 | $45.33 | $43.51 | $45.29 | $45.29 | 389,553 |
| 2021-09-30 | $44.40 | $45.21 | $43.79 | $44.31 | $44.31 | 385,316 |
| 2021-09-29 | $45.09 | $45.27 | $44.10 | $44.15 | $44.15 | 371,508 |
| 2021-09-28 | $46.74 | $46.84 | $44.82 | $44.99 | $44.99 | 420,260 |
| 2021-09-27 | $45.74 | $47.00 | $45.30 | $46.86 | $46.86 | 307,366 |
| 2021-09-24 | $45.92 | $46.87 | $45.42 | $45.42 | $45.42 | 313,140 |
| 2021-09-23 | $45.25 | $46.28 | $44.81 | $46.20 | $46.20 | 614,711 |
| 2021-09-22 | $45.44 | $45.84 | $44.27 | $44.35 | $44.35 | 243,779 |
| 2021-09-21 | $45.60 | $45.98 | $44.65 | $45.23 | $45.23 | 337,669 |
| 2021-09-20 | $44.90 | $45.76 | $44.68 | $45.22 | $45.22 | 353,671 |
| 2021-09-17 | $45.10 | $46.49 | $44.55 | $46.40 | $46.40 | 1,223,812 |
| 2021-09-16 | $44.99 | $45.68 | $44.46 | $45.30 | $45.30 | 275,632 |
| 2021-09-15 | $44.41 | $45.76 | $44.00 | $44.98 | $44.98 | 573,171 |
| 2021-09-14 | $45.40 | $45.87 | $43.32 | $43.60 | $43.60 | 401,686 |
| 2021-09-13 | $45.48 | $46.19 | $44.76 | $45.31 | $45.31 | 372,497 |
| 2021-09-10 | $45.09 | $45.71 | $44.22 | $45.19 | $45.19 | 618,283 |
| 2021-09-09 | $45.39 | $45.81 | $44.47 | $44.58 | $44.58 | 405,625 |
| 2021-09-08 | $45.96 | $45.96 | $44.78 | $45.66 | $45.66 | 379,844 |
| 2021-09-07 | $46.53 | $46.81 | $45.52 | $45.85 | $45.85 | 416,977 |
| 2021-09-03 | $47.24 | $47.67 | $46.01 | $46.48 | $46.48 | 422,239 |
| 2021-09-02 | $47.11 | $47.46 | $46.71 | $47.24 | $47.24 | 372,210 |
| 2021-09-01 | $46.04 | $46.96 | $45.97 | $46.83 | $46.83 | 483,148 |
| 2021-08-31 | $45.08 | $46.50 | $45.00 | $46.21 | $46.21 | 619,544 |
| 2021-08-30 | $45.10 | $45.68 | $44.20 | $44.82 | $44.82 | 695,226 |
| 2021-08-27 | $43.23 | $45.84 | $43.21 | $44.84 | $44.84 | 555,319 |
| 2021-08-26 | $43.50 | $44.11 | $42.68 | $42.92 | $42.92 | 331,748 |
| 2021-08-25 | $43.01 | $43.73 | $42.53 | $43.59 | $43.59 | 273,754 |
| 2021-08-24 | $43.11 | $43.53 | $42.21 | $43.29 | $43.29 | 328,604 |
| 2021-08-23 | $42.57 | $43.25 | $42.18 | $42.98 | $42.98 | 354,757 |
| 2021-08-20 | $40.15 | $42.35 | $39.77 | $41.98 | $41.98 | 513,628 |
| 2021-08-19 | $41.64 | $42.39 | $40.16 | $40.26 | $40.26 | 566,032 |
| 2021-08-18 | $42.63 | $43.53 | $41.60 | $42.07 | $42.07 | 409,155 |
| 2021-08-17 | $41.96 | $43.15 | $41.77 | $42.74 | $42.74 | 374,234 |
| 2021-08-16 | $42.93 | $42.93 | $41.85 | $42.45 | $42.45 | 548,451 |
| 2021-08-13 | $44.13 | $44.59 | $43.33 | $43.46 | $43.46 | 598,150 |
| 2021-08-12 | $43.19 | $44.34 | $42.78 | $44.27 | $44.27 | 601,191 |
| 2021-08-11 | $42.56 | $43.46 | $41.91 | $43.19 | $43.19 | 522,083 |
| 2021-08-10 | $44.31 | $44.50 | $41.96 | $42.48 | $42.48 | 749,772 |
| 2021-08-09 | $42.06 | $44.68 | $41.61 | $43.36 | $43.36 | 1,037,377 |
| 2021-08-06 | $43.07 | $43.49 | $40.94 | $41.09 | $41.09 | 837,779 |
| 2021-08-05 | $41.70 | $43.48 | $41.65 | $43.21 | $43.21 | 927,067 |
| 2021-08-04 | $41.54 | $42.70 | $40.88 | $41.65 | $41.65 | 1,434,050 |
| 2021-08-03 | $43.62 | $44.41 | $40.82 | $41.76 | $41.76 | 1,425,707 |
| 2021-08-02 | $44.15 | $44.99 | $43.30 | $43.37 | $43.37 | 745,606 |
| 2021-07-30 | $43.80 | $44.93 | $43.67 | $43.73 | $43.73 | 888,959 |
| 2021-07-29 | $44.97 | $45.70 | $44.06 | $44.13 | $44.13 | 679,422 |
| 2021-07-28 | $43.83 | $45.34 | $43.61 | $44.65 | $44.65 | 845,417 |
| 2021-07-27 | $44.25 | $44.55 | $42.85 | $43.33 | $43.33 | 1,005,902 |
| 2021-07-26 | $44.99 | $45.98 | $43.89 | $44.34 | $44.34 | 978,041 |
| 2021-07-23 | $45.93 | $46.17 | $44.46 | $45.03 | $45.03 | 925,487 |
| 2021-07-22 | $47.29 | $48.14 | $45.62 | $45.77 | $45.77 | 592,269 |
| 2021-07-21 | $46.90 | $48.11 | $46.61 | $47.51 | $47.51 | 624,657 |
| 2021-07-20 | $46.54 | $47.35 | $46.00 | $46.89 | $46.89 | 961,395 |
| 2021-07-19 | $47.09 | $47.57 | $45.68 | $46.26 | $46.26 | 830,261 |
| 2021-07-16 | $48.90 | $49.20 | $47.11 | $47.74 | $47.74 | 840,731 |
| 2021-07-15 | $48.94 | $49.69 | $47.39 | $48.25 | $48.25 | 1,132,507 |
| 2021-07-14 | $52.94 | $52.97 | $48.89 | $49.07 | $49.07 | 937,705 |
| 2021-07-13 | $53.23 | $53.58 | $52.32 | $52.46 | $52.46 | 433,217 |
| 2021-07-12 | $54.86 | $55.00 | $53.56 | $53.73 | $53.73 | 323,884 |
| 2021-07-09 | $54.79 | $55.14 | $54.17 | $54.73 | $54.73 | 464,379 |
| 2021-07-08 | $53.48 | $55.74 | $53.04 | $54.49 | $54.49 | 750,626 |
| 2021-07-07 | $54.64 | $55.80 | $54.12 | $54.67 | $54.67 | 409,429 |
| 2021-07-06 | $55.95 | $56.00 | $54.61 | $54.66 | $54.66 | 936,365 |
| 2021-07-02 | $57.19 | $57.39 | $55.66 | $56.05 | $56.05 | 448,538 |
| 2021-07-01 | $56.98 | $57.70 | $56.30 | $57.37 | $57.37 | 567,155 |
| 2021-06-30 | $56.06 | $57.53 | $56.06 | $56.81 | $56.81 | 593,671 |
| 2021-06-29 | $57.15 | $57.34 | $55.46 | $56.38 | $56.38 | 915,595 |
| 2021-06-28 | $58.62 | $59.68 | $55.70 | $57.20 | $57.20 | 1,115,631 |
| 2021-06-25 | $57.49 | $58.47 | $55.78 | $58.34 | $58.34 | 2,052,257 |
| 2021-06-24 | $56.69 | $57.61 | $56.22 | $57.01 | $57.01 | 588,148 |
| 2021-06-23 | $55.78 | $57.26 | $55.25 | $56.38 | $56.38 | 685,124 |
| 2021-06-22 | $57.19 | $57.42 | $55.07 | $55.69 | $55.69 | 832,696 |
| 2021-06-21 | $56.57 | $58.00 | $55.40 | $57.44 | $57.44 | 1,164,570 |
| 2021-06-18 | $55.73 | $57.24 | $53.90 | $56.88 | $56.88 | 1,664,655 |
| 2021-06-17 | $55.37 | $56.36 | $53.80 | $55.17 | $55.17 | 2,071,260 |
| 2021-06-16 | $56.92 | $58.68 | $53.80 | $54.88 | $54.88 | 4,508,394 |
| 2021-06-15 | $65.00 | $67.48 | $58.26 | $58.80 | $58.80 | 8,591,619 |
| 2021-06-14 | $79.25 | $79.32 | $72.06 | $72.86 | $72.86 | 1,083,782 |
| 2021-06-11 | $76.90 | $79.45 | $75.60 | $79.11 | $79.11 | 815,421 |
| 2021-06-10 | $75.38 | $78.00 | $74.30 | $76.09 | $76.09 | 420,057 |
| 2021-06-09 | $74.86 | $75.72 | $73.44 | $75.17 | $75.17 | 649,280 |
| 2021-06-08 | $71.62 | $75.39 | $71.00 | $74.76 | $74.76 | 610,132 |
| 2021-06-07 | $68.05 | $70.74 | $67.14 | $70.47 | $70.47 | 757,119 |
| 2021-06-04 | $67.00 | $67.64 | $66.16 | $67.61 | $67.61 | 251,093 |
| 2021-06-03 | $67.91 | $68.29 | $65.70 | $66.56 | $66.56 | 356,096 |
| 2021-06-02 | $69.99 | $70.18 | $67.85 | $68.08 | $68.08 | 367,240 |
| 2021-06-01 | $70.32 | $70.84 | $69.00 | $69.97 | $69.97 | 370,560 |
| 2021-05-28 | $71.95 | $72.97 | $69.45 | $69.60 | $69.60 | 865,577 |
| 2021-05-27 | $69.42 | $72.13 | $69.42 | $71.76 | $71.76 | 546,340 |
| 2021-05-26 | $68.72 | $70.16 | $68.12 | $69.54 | $69.54 | 476,929 |
| 2021-05-25 | $71.50 | $72.02 | $68.38 | $68.58 | $68.58 | 756,888 |
| 2021-05-24 | $75.38 | $75.38 | $71.23 | $71.41 | $71.41 | 420,896 |
| 2021-05-21 | $74.55 | $75.68 | $74.01 | $74.41 | $74.41 | 266,984 |
| 2021-05-20 | $71.66 | $74.72 | $71.57 | $74.14 | $74.14 | 241,343 |
| 2021-05-19 | $71.80 | $72.63 | $70.53 | $71.53 | $71.53 | 365,362 |
| 2021-05-18 | $73.14 | $75.70 | $72.84 | $72.99 | $72.99 | 431,722 |
| 2021-05-17 | $70.12 | $73.22 | $69.81 | $72.75 | $72.75 | 331,408 |
| 2021-05-14 | $70.37 | $71.56 | $69.80 | $70.86 | $70.86 | 799,797 |
| 2021-05-13 | $74.14 | $75.69 | $69.32 | $69.45 | $69.45 | 589,570 |
| 2021-05-12 | $72.83 | $76.97 | $72.83 | $73.88 | $73.88 | 319,283 |
| 2021-05-11 | $72.64 | $75.96 | $72.60 | $74.16 | $74.16 | 396,009 |
| 2021-05-10 | $74.10 | $75.99 | $72.64 | $74.89 | $74.89 | 317,791 |
| 2021-05-07 | $71.68 | $75.98 | $71.26 | $75.07 | $75.07 | 301,937 |
| 2021-05-06 | $70.42 | $72.27 | $70.13 | $72.07 | $72.07 | 474,797 |
| 2021-05-05 | $71.61 | $72.29 | $70.00 | $70.80 | $70.80 | 642,204 |
| 2021-05-04 | $77.04 | $77.89 | $70.83 | $71.14 | $71.14 | 1,079,767 |
| 2021-05-03 | $79.29 | $80.23 | $77.53 | $78.96 | $78.96 | 419,690 |
| 2021-04-30 | $78.13 | $80.87 | $77.23 | $78.76 | $78.76 | 623,765 |
| 2021-04-29 | $78.76 | $79.62 | $76.45 | $78.88 | $78.88 | 445,982 |
| 2021-04-28 | $77.00 | $78.60 | $75.80 | $77.67 | $77.67 | 300,503 |
| 2021-04-27 | $79.19 | $79.50 | $77.50 | $77.78 | $77.78 | 381,451 |
| 2021-04-26 | $77.42 | $78.75 | $77.00 | $78.40 | $78.40 | 416,206 |
| 2021-04-23 | $75.32 | $77.75 | $74.71 | $76.47 | $76.47 | 358,335 |
| 2021-04-22 | $74.78 | $76.40 | $72.46 | $74.72 | $74.72 | 413,306 |
| 2021-04-21 | $73.27 | $74.79 | $72.17 | $74.37 | $74.37 | 634,289 |
| 2021-04-20 | $74.61 | $75.55 | $72.06 | $73.45 | $73.45 | 437,432 |
| 2021-04-19 | $74.51 | $77.21 | $73.15 | $75.05 | $75.05 | 398,849 |
| 2021-04-16 | $75.69 | $76.95 | $74.06 | $74.64 | $74.64 | 367,680 |
| 2021-04-15 | $76.20 | $77.13 | $74.77 | $75.50 | $75.50 | 355,176 |
| 2021-04-14 | $71.94 | $78.39 | $71.94 | $75.67 | $75.67 | 547,249 |
| 2021-04-13 | $75.02 | $75.36 | $70.39 | $71.94 | $71.94 | 731,755 |
| 2021-04-12 | $75.66 | $75.80 | $73.23 | $74.68 | $74.68 | 528,984 |
| 2021-04-09 | $76.89 | $78.40 | $74.75 | $76.61 | $76.61 | 285,716 |
| 2021-04-08 | $79.00 | $80.11 | $76.35 | $77.14 | $77.14 | 451,308 |
| 2021-04-07 | $79.50 | $80.92 | $77.77 | $77.98 | $77.98 | 535,120 |
| 2021-04-06 | $77.92 | $81.00 | $77.34 | $79.29 | $79.29 | 824,832 |
| 2021-04-05 | $76.34 | $78.15 | $75.96 | $77.89 | $77.89 | 294,882 |
| 2021-04-01 | $75.95 | $78.50 | $74.69 | $76.88 | $76.88 | 308,439 |
| 2021-03-31 | $73.24 | $76.56 | $73.24 | $74.85 | $74.85 | 406,674 |
| 2021-03-30 | $70.49 | $74.53 | $69.87 | $73.28 | $73.28 | 307,744 |
| 2021-03-29 | $73.42 | $73.90 | $70.99 | $71.60 | $71.60 | 418,490 |
| 2021-03-26 | $72.42 | $73.89 | $71.13 | $73.74 | $73.74 | 344,918 |
| 2021-03-25 | $70.14 | $72.45 | $69.00 | $71.44 | $71.44 | 456,969 |
| 2021-03-24 | $75.14 | $75.14 | $70.66 | $70.81 | $70.81 | 478,468 |
| 2021-03-23 | $79.17 | $79.17 | $73.18 | $73.76 | $73.76 | 483,409 |
| 2021-03-22 | $77.75 | $80.62 | $77.00 | $79.51 | $79.51 | 454,299 |
| 2021-03-19 | $75.49 | $77.87 | $74.16 | $76.69 | $76.69 | 1,068,867 |
| 2021-03-18 | $78.00 | $80.37 | $74.30 | $75.07 | $75.07 | 691,297 |
| 2021-03-17 | $74.70 | $79.73 | $74.70 | $78.98 | $78.98 | 516,367 |
| 2021-03-16 | $80.85 | $81.98 | $74.70 | $76.48 | $76.48 | 450,971 |
| 2021-03-15 | $78.73 | $79.33 | $77.25 | $79.32 | $79.32 | 400,830 |
| 2021-03-12 | $78.31 | $79.69 | $76.75 | $78.72 | $78.72 | 284,791 |
| 2021-03-11 | $77.14 | $80.73 | $76.50 | $79.90 | $79.90 | 373,562 |
| 2021-03-10 | $78.47 | $79.94 | $75.17 | $75.30 | $75.30 | 465,927 |
| 2021-03-09 | $76.62 | $80.20 | $76.41 | $77.88 | $77.88 | 376,799 |
| 2021-03-08 | $77.36 | $80.35 | $74.28 | $74.90 | $74.90 | 421,075 |
| 2021-03-05 | $71.00 | $77.17 | $68.23 | $76.98 | $76.98 | 641,343 |
| 2021-03-04 | $75.13 | $75.13 | $69.32 | $70.65 | $70.65 | 846,493 |
| 2021-03-03 | $84.64 | $84.65 | $75.47 | $76.17 | $76.17 | 467,148 |
| 2021-03-02 | $87.51 | $87.51 | $83.78 | $84.14 | $84.14 | 601,323 |
| 2021-03-01 | $85.61 | $88.51 | $83.95 | $87.28 | $87.28 | 404,216 |
| 2021-02-26 | $81.73 | $85.15 | $80.47 | $85.00 | $85.00 | 1,065,249 |
| 2021-02-25 | $85.68 | $86.74 | $81.70 | $83.45 | $83.45 | 748,625 |
| 2021-02-24 | $79.84 | $87.85 | $78.28 | $85.04 | $85.04 | 583,245 |
| 2021-02-23 | $79.04 | $82.77 | $77.92 | $80.24 | $80.24 | 428,106 |
| 2021-02-22 | $81.22 | $85.24 | $80.75 | $81.09 | $81.09 | 510,046 |
| 2021-02-19 | $79.64 | $84.79 | $79.42 | $82.33 | $82.33 | 470,782 |
| 2021-02-18 | $81.49 | $81.63 | $78.09 | $78.47 | $78.47 | 579,223 |
| 2021-02-17 | $85.33 | $85.33 | $81.98 | $82.48 | $82.48 | 429,687 |
| 2021-02-16 | $87.79 | $88.26 | $84.20 | $84.38 | $84.38 | 410,691 |
| 2021-02-12 | $83.50 | $86.97 | $82.26 | $86.43 | $86.43 | 257,951 |
| 2021-02-11 | $82.90 | $84.31 | $81.51 | $83.54 | $83.54 | 249,574 |
| 2021-02-10 | $83.38 | $84.45 | $79.58 | $82.27 | $82.27 | 294,775 |
| 2021-02-09 | $82.04 | $84.29 | $81.35 | $83.09 | $83.09 | 212,862 |
| 2021-02-08 | $81.18 | $83.98 | $80.68 | $82.71 | $82.71 | 343,821 |
| 2021-02-05 | $79.12 | $81.14 | $78.73 | $80.13 | $80.13 | 410,360 |
| 2021-02-04 | $79.27 | $80.86 | $77.52 | $78.87 | $78.87 | 314,707 |
| 2021-02-03 | $79.15 | $80.54 | $78.00 | $78.48 | $78.48 | 468,513 |
| 2021-02-02 | $83.74 | $83.83 | $79.16 | $79.34 | $79.34 | 580,542 |
| 2021-02-01 | $81.54 | $82.86 | $78.50 | $82.66 | $82.66 | 419,087 |
| 2021-01-29 | $79.77 | $84.37 | $78.58 | $80.65 | $80.65 | 378,162 |
| 2021-01-28 | $81.00 | $82.48 | $78.20 | $79.27 | $79.27 | 489,456 |
| 2021-01-27 | $83.16 | $83.16 | $76.44 | $80.53 | $80.53 | 1,134,853 |
| 2021-01-26 | $90.96 | $91.75 | $83.08 | $83.48 | $83.48 | 695,169 |
| 2021-01-25 | $88.97 | $90.47 | $87.02 | $90.46 | $90.46 | 331,239 |
| 2021-01-22 | $89.16 | $90.73 | $85.29 | $88.55 | $88.55 | 497,839 |
| 2021-01-21 | $92.49 | $93.61 | $90.16 | $92.44 | $92.44 | 380,028 |
| 2021-01-20 | $89.70 | $91.65 | $88.14 | $91.21 | $91.21 | 368,702 |
| 2021-01-19 | $92.47 | $93.00 | $89.25 | $89.55 | $89.55 | 473,881 |
| 2021-01-15 | $96.06 | $98.39 | $90.81 | $91.38 | $91.38 | 572,326 |
| 2021-01-14 | $96.72 | $98.02 | $94.26 | $96.76 | $96.76 | 399,575 |
| 2021-01-13 | $93.75 | $97.82 | $93.46 | $96.23 | $96.23 | 715,815 |
| 2021-01-12 | $92.50 | $95.20 | $91.58 | $94.13 | $94.13 | 613,410 |
| 2021-01-11 | $90.84 | $92.19 | $89.17 | $91.03 | $91.03 | 454,220 |
| 2021-01-08 | $89.79 | $92.49 | $87.96 | $90.88 | $90.88 | 795,440 |
| 2021-01-07 | $88.58 | $92.14 | $87.52 | $89.68 | $89.68 | 532,271 |
| 2021-01-06 | $84.26 | $88.77 | $84.03 | $87.34 | $87.34 | 616,093 |
| 2021-01-05 | $85.35 | $86.11 | $83.63 | $84.41 | $84.41 | 391,415 |
| 2021-01-04 | $86.66 | $87.96 | $84.84 | $85.82 | $85.82 | 441,133 |
| 2020-12-31 | $89.16 | $89.16 | $86.25 | $86.51 | $86.51 | 290,296 |
| 2020-12-30 | $87.93 | $89.71 | $86.84 | $88.66 | $88.66 | 343,570 |
| 2020-12-29 | $86.62 | $88.52 | $85.75 | $87.16 | $87.16 | 548,813 |
| 2020-12-28 | $89.88 | $90.58 | $87.48 | $87.96 | $87.96 | 611,753 |
| 2020-12-24 | $89.24 | $89.50 | $88.60 | $89.06 | $89.06 | 155,110 |
| 2020-12-23 | $87.80 | $89.18 | $85.81 | $88.68 | $88.68 | 619,425 |
| 2020-12-22 | $84.00 | $88.00 | $83.79 | $87.81 | $87.81 | 828,688 |
| 2020-12-21 | $80.65 | $84.81 | $80.25 | $84.00 | $84.00 | 706,917 |
| 2020-12-18 | $76.97 | $81.93 | $76.91 | $81.79 | $81.79 | 1,613,744 |
| 2020-12-17 | $75.59 | $76.78 | $74.09 | $76.63 | $76.63 | 786,818 |
| 2020-12-16 | $73.45 | $75.69 | $72.82 | $74.52 | $74.52 | 628,435 |
| 2020-12-15 | $71.12 | $72.00 | $69.69 | $71.87 | $71.87 | 314,103 |
| 2020-12-14 | $69.88 | $73.32 | $69.64 | $70.68 | $70.68 | 587,361 |
| 2020-12-11 | $69.49 | $70.99 | $68.01 | $69.04 | $69.04 | 467,243 |
| 2020-12-10 | $69.00 | $71.25 | $69.00 | $69.67 | $69.67 | 614,819 |
| 2020-12-09 | $71.48 | $71.85 | $68.34 | $69.19 | $69.19 | 549,541 |
| 2020-12-08 | $71.53 | $72.40 | $69.85 | $70.85 | $70.85 | 773,795 |
| 2020-12-07 | $71.69 | $73.42 | $71.25 | $72.02 | $72.02 | 593,917 |
| 2020-12-04 | $71.28 | $72.86 | $69.18 | $71.75 | $71.75 | 741,368 |
| 2020-12-03 | $68.11 | $70.12 | $65.73 | $69.86 | $69.86 | 1,291,923 |
| 2020-12-02 | $72.31 | $72.82 | $67.73 | $68.57 | $68.57 | 1,303,932 |
| 2020-12-01 | $72.70 | $73.98 | $71.56 | $72.64 | $72.64 | 939,672 |
| 2020-11-30 | $75.80 | $76.17 | $68.07 | $74.09 | $74.09 | 3,365,530 |
| 2020-11-27 | $86.26 | $86.74 | $73.71 | $75.57 | $75.57 | 3,423,844 |
| 2020-11-25 | $79.48 | $83.27 | $79.48 | $82.70 | $82.70 | 579,673 |
| 2020-11-24 | $78.46 | $80.82 | $77.97 | $79.88 | $79.88 | 596,013 |
| 2020-11-23 | $76.97 | $79.41 | $76.00 | $77.97 | $77.97 | 415,588 |
| 2020-11-20 | $75.20 | $76.75 | $73.61 | $76.18 | $76.18 | 489,338 |
| 2020-11-19 | $73.54 | $75.54 | $72.67 | $74.93 | $74.93 | 456,324 |
| 2020-11-18 | $74.40 | $75.70 | $72.46 | $72.90 | $72.90 | 423,063 |
| 2020-11-17 | $73.51 | $75.75 | $72.68 | $74.25 | $74.25 | 690,908 |
| 2020-11-16 | $77.77 | $78.29 | $73.02 | $73.47 | $73.47 | 775,302 |
| 2020-11-13 | $78.98 | $81.02 | $78.98 | $79.52 | $79.52 | 331,052 |
| 2020-11-12 | $77.83 | $80.00 | $77.52 | $78.00 | $78.00 | 367,820 |
| 2020-11-11 | $79.99 | $80.48 | $77.25 | $78.27 | $78.27 | 634,216 |
| 2020-11-10 | $79.00 | $80.70 | $76.47 | $79.54 | $79.54 | 568,670 |
| 2020-11-09 | $80.00 | $80.04 | $77.29 | $77.83 | $77.83 | 566,717 |
| 2020-11-06 | $81.50 | $82.23 | $77.00 | $78.06 | $78.06 | 531,676 |
| 2020-11-05 | $75.50 | $81.00 | $75.47 | $78.11 | $78.11 | 578,771 |
| 2020-11-04 | $74.98 | $83.26 | $74.80 | $78.55 | $78.55 | 1,032,748 |
| 2020-11-03 | $72.12 | $74.90 | $71.09 | $74.23 | $74.23 | 699,412 |
| 2020-11-02 | $73.82 | $73.89 | $68.96 | $71.68 | $71.68 | 541,794 |
| 2020-10-30 | $73.07 | $74.17 | $71.10 | $73.38 | $73.38 | 442,732 |
| 2020-10-29 | $71.81 | $75.00 | $70.77 | $73.91 | $73.91 | 559,686 |
| 2020-10-28 | $69.63 | $73.27 | $68.03 | $71.85 | $71.85 | 385,997 |
| 2020-10-27 | $70.41 | $72.25 | $68.54 | $70.80 | $70.80 | 296,074 |
| 2020-10-26 | $70.89 | $71.69 | $66.98 | $68.50 | $68.50 | 322,207 |
| 2020-10-23 | $71.17 | $72.10 | $70.34 | $71.51 | $71.51 | 371,822 |
| 2020-10-22 | $67.54 | $70.83 | $67.22 | $70.82 | $70.82 | 627,695 |
| 2020-10-21 | $70.96 | $70.96 | $67.00 | $67.25 | $67.25 | 627,951 |
| 2020-10-20 | $70.60 | $71.77 | $69.13 | $70.07 | $70.07 | 573,863 |
| 2020-10-19 | $69.85 | $72.25 | $68.39 | $69.72 | $69.72 | 1,156,968 |
| 2020-10-16 | $66.23 | $69.75 | $65.13 | $69.09 | $69.09 | 788,959 |
| 2020-10-15 | $62.77 | $66.91 | $62.00 | $66.39 | $66.39 | 1,123,898 |
| 2020-10-14 | $64.01 | $64.71 | $63.06 | $63.89 | $63.89 | 461,055 |
| 2020-10-13 | $62.73 | $64.00 | $61.16 | $63.93 | $63.93 | 545,056 |
| 2020-10-12 | $64.84 | $64.91 | $61.22 | $61.65 | $61.65 | 514,130 |
| 2020-10-09 | $67.47 | $67.57 | $64.20 | $64.41 | $64.41 | 470,567 |
| 2020-10-08 | $66.38 | $68.06 | $65.48 | $67.53 | $67.53 | 665,238 |
| 2020-10-07 | $64.54 | $66.34 | $62.78 | $65.54 | $65.54 | 689,498 |
| 2020-10-06 | $60.84 | $66.29 | $60.51 | $64.12 | $64.12 | 1,465,806 |
| 2020-10-05 | $58.25 | $60.39 | $58.25 | $60.15 | $60.15 | 665,605 |
| 2020-10-02 | $58.77 | $60.01 | $57.71 | $58.41 | $58.41 | 312,598 |
| 2020-10-01 | $60.03 | $61.85 | $58.57 | $59.53 | $59.53 | 723,648 |
| 2020-09-30 | $59.21 | $61.32 | $59.21 | $61.12 | $61.12 | 432,102 |
| 2020-09-29 | $59.91 | $61.34 | $59.15 | $59.67 | $59.67 | 266,499 |
| 2020-09-28 | $61.16 | $61.87 | $59.81 | $59.89 | $59.89 | 373,776 |
| 2020-09-25 | $59.06 | $60.94 | $58.74 | $60.82 | $60.82 | 355,377 |
| 2020-09-24 | $59.54 | $60.52 | $57.82 | $58.90 | $58.90 | 560,445 |
| 2020-09-23 | $61.21 | $62.19 | $59.85 | $60.00 | $60.00 | 396,416 |
| 2020-09-22 | $60.28 | $62.49 | $58.12 | $61.85 | $61.85 | 560,253 |
| 2020-09-21 | $61.27 | $61.42 | $59.30 | $59.88 | $59.88 | 639,100 |
| 2020-09-18 | $60.76 | $62.63 | $60.13 | $62.45 | $62.45 | 1,627,281 |
| 2020-09-17 | $58.64 | $61.22 | $58.38 | $60.10 | $60.10 | 539,197 |
| 2020-09-16 | $58.60 | $59.90 | $58.22 | $59.14 | $59.14 | 711,586 |
| 2020-09-15 | $57.70 | $59.23 | $56.57 | $58.52 | $58.52 | 1,205,796 |
| 2020-09-14 | $56.66 | $57.43 | $54.76 | $57.31 | $57.31 | 1,159,419 |
| 2020-09-11 | $55.98 | $58.13 | $54.70 | $55.73 | $55.73 | 1,271,260 |
| 2020-09-10 | $52.39 | $57.98 | $51.51 | $54.25 | $54.25 | 1,708,140 |
| 2020-09-09 | $51.30 | $53.20 | $50.15 | $51.60 | $51.60 | 499,614 |
| 2020-09-08 | $50.53 | $52.74 | $49.67 | $51.03 | $51.03 | 430,631 |
| 2020-09-04 | $52.60 | $52.60 | $48.74 | $51.66 | $51.66 | 555,121 |
| 2020-09-03 | $53.38 | $54.55 | $51.36 | $52.20 | $52.20 | 453,804 |
| 2020-09-02 | $50.67 | $54.53 | $50.27 | $53.79 | $53.79 | 808,857 |
| 2020-09-01 | $52.12 | $52.70 | $49.57 | $50.69 | $50.69 | 472,279 |
| 2020-08-31 | $50.04 | $53.49 | $49.40 | $52.44 | $52.44 | 843,850 |
| 2020-08-28 | $46.92 | $49.76 | $46.46 | $49.71 | $49.71 | 503,562 |
| 2020-08-27 | $47.03 | $47.81 | $46.24 | $46.57 | $46.57 | 573,460 |
| 2020-08-26 | $50.01 | $50.56 | $46.92 | $47.08 | $47.08 | 671,842 |
| 2020-08-25 | $50.91 | $50.91 | $49.31 | $50.11 | $50.11 | 410,851 |
| 2020-08-24 | $51.75 | $51.75 | $49.90 | $49.98 | $49.98 | 410,470 |
| 2020-08-21 | $52.19 | $52.89 | $51.03 | $51.29 | $51.29 | 419,964 |
| 2020-08-20 | $52.00 | $52.28 | $51.21 | $52.16 | $52.16 | 234,228 |
| 2020-08-19 | $52.16 | $52.84 | $51.30 | $52.12 | $52.12 | 315,952 |
| 2020-08-18 | $53.25 | $53.63 | $51.04 | $52.03 | $52.03 | 641,893 |
| 2020-08-17 | $49.82 | $53.42 | $49.57 | $53.41 | $53.41 | 610,938 |
| 2020-08-14 | $50.36 | $50.97 | $49.42 | $50.00 | $50.00 | 770,105 |
| 2020-08-13 | $49.91 | $50.80 | $49.51 | $50.27 | $50.27 | 502,403 |
| 2020-08-12 | $52.12 | $53.03 | $49.78 | $50.14 | $50.14 | 758,445 |
| 2020-08-11 | $53.40 | $54.32 | $51.20 | $51.37 | $51.37 | 785,820 |
| 2020-08-10 | $51.28 | $54.13 | $48.59 | $53.31 | $53.31 | 1,226,429 |
| 2020-08-07 | $50.05 | $51.81 | $49.63 | $50.70 | $50.70 | 645,882 |
| 2020-08-06 | $50.79 | $50.95 | $49.84 | $50.00 | $50.00 | 433,528 |
| 2020-08-05 | $49.50 | $51.12 | $49.05 | $50.70 | $50.70 | 590,405 |
| 2020-08-04 | $46.54 | $49.96 | $46.21 | $49.79 | $49.79 | 671,543 |
| 2020-08-03 | $45.98 | $47.47 | $45.27 | $46.42 | $46.42 | 718,211 |
| 2020-07-31 | $46.09 | $46.52 | $44.63 | $45.57 | $45.57 | 739,234 |
| 2020-07-30 | $45.52 | $46.94 | $45.21 | $45.95 | $45.95 | 435,111 |
| 2020-07-29 | $46.15 | $46.59 | $44.41 | $46.09 | $46.09 | 587,965 |
| 2020-07-28 | $48.30 | $48.45 | $45.95 | $46.15 | $46.15 | 781,639 |
| 2020-07-27 | $47.55 | $48.40 | $46.29 | $48.26 | $48.26 | 810,560 |
| 2020-07-24 | $46.40 | $47.62 | $45.35 | $47.28 | $47.28 | 499,768 |
| 2020-07-23 | $47.49 | $48.84 | $46.59 | $46.92 | $46.92 | 815,693 |
| 2020-07-22 | $45.55 | $47.48 | $45.39 | $47.35 | $47.35 | 563,946 |
| 2020-07-21 | $45.56 | $46.59 | $44.77 | $45.74 | $45.74 | 484,602 |
| 2020-07-20 | $44.04 | $45.09 | $43.74 | $44.87 | $44.87 | 405,034 |
| 2020-07-17 | $43.88 | $44.33 | $43.29 | $43.64 | $43.64 | 583,900 |
| 2020-07-16 | $44.79 | $44.82 | $43.25 | $43.84 | $43.84 | 594,200 |
| 2020-07-15 | $44.71 | $45.80 | $44.24 | $45.25 | $45.25 | 465,300 |
| 2020-07-14 | $41.51 | $43.66 | $40.66 | $43.65 | $43.65 | 911,600 |
| 2020-07-13 | $44.76 | $44.76 | $41.00 | $41.13 | $41.13 | 739,900 |
| 2020-07-10 | $44.33 | $44.71 | $42.88 | $42.92 | $42.92 | 545,800 |
| 2020-07-09 | $44.39 | $44.91 | $42.88 | $44.15 | $44.15 | 488,800 |
| 2020-07-08 | $42.41 | $44.70 | $42.13 | $44.40 | $44.40 | 843,200 |
| 2020-07-07 | $41.67 | $42.58 | $41.53 | $41.96 | $41.96 | 359,700 |
| 2020-07-06 | $43.99 | $44.22 | $41.86 | $41.96 | $41.96 | 513,000 |
| 2020-07-02 | $44.04 | $44.80 | $42.92 | $43.01 | $43.01 | 649,300 |
| 2020-07-01 | $41.74 | $44.16 | $41.64 | $43.35 | $43.35 | 763,300 |
| 2020-06-30 | $41.70 | $42.00 | $41.10 | $41.58 | $41.58 | 542,100 |
| 2020-06-29 | $41.94 | $42.75 | $40.78 | $41.77 | $41.77 | 581,700 |
| 2020-06-26 | $42.71 | $42.86 | $40.77 | $41.83 | $41.83 | 1,671,486 |
| 2020-06-25 | $42.23 | $42.43 | $40.95 | $42.30 | $42.30 | 704,086 |
| 2020-06-24 | $42.48 | $43.16 | $40.35 | $41.62 | $41.62 | 978,435 |
| 2020-06-23 | $42.50 | $44.33 | $42.36 | $43.15 | $43.15 | 1,019,706 |
| 2020-06-22 | $40.44 | $42.55 | $39.61 | $42.08 | $42.08 | 1,055,364 |
| 2020-06-19 | $40.44 | $41.47 | $39.67 | $40.43 | $40.43 | 1,368,142 |
| 2020-06-18 | $37.86 | $41.52 | $37.49 | $40.13 | $40.13 | 901,460 |
| 2020-06-17 | $38.52 | $38.73 | $37.43 | $38.10 | $38.10 | 757,568 |
| 2020-06-16 | $38.01 | $38.96 | $37.22 | $38.23 | $38.23 | 835,150 |
| 2020-06-15 | $35.24 | $37.39 | $34.62 | $37.30 | $37.30 | 642,532 |
| 2020-06-12 | $35.22 | $36.24 | $34.40 | $36.21 | $36.21 | 1,021,369 |
| 2020-06-11 | $35.00 | $36.37 | $34.37 | $34.70 | $34.70 | 1,267,183 |
| 2020-06-10 | $36.38 | $36.98 | $35.70 | $36.05 | $36.05 | 635,377 |
| 2020-06-09 | $37.59 | $37.87 | $36.40 | $36.47 | $36.47 | 655,903 |
| 2020-06-08 | $36.74 | $38.21 | $35.13 | $37.94 | $37.94 | 886,559 |
| 2020-06-05 | $36.15 | $37.00 | $34.62 | $36.21 | $36.21 | 821,910 |
| 2020-06-04 | $35.92 | $37.17 | $34.95 | $35.17 | $35.17 | 877,729 |
| 2020-06-03 | $35.14 | $36.46 | $34.78 | $36.00 | $36.00 | 1,002,148 |
| 2020-06-02 | $35.50 | $35.70 | $34.62 | $34.80 | $34.80 | 1,366,112 |
| 2020-06-01 | $35.61 | $36.11 | $34.85 | $35.23 | $35.23 | 1,008,532 |
| 2020-05-29 | $37.23 | $37.74 | $35.35 | $35.72 | $35.72 | 1,141,461 |
| 2020-05-28 | $38.20 | $38.31 | $37.11 | $37.38 | $37.38 | 554,235 |
| 2020-05-27 | $39.54 | $39.82 | $36.66 | $37.67 | $37.67 | 873,081 |
| 2020-05-26 | $41.02 | $41.18 | $39.01 | $39.06 | $39.06 | 700,830 |
| 2020-05-22 | $37.98 | $38.99 | $37.30 | $38.94 | $38.94 | 527,915 |
| 2020-05-21 | $38.12 | $38.51 | $37.11 | $37.98 | $37.98 | 828,586 |
| 2020-05-20 | $35.91 | $38.03 | $35.39 | $37.96 | $37.96 | 804,387 |
| 2020-05-19 | $37.51 | $38.28 | $35.10 | $35.15 | $35.15 | 1,345,275 |
| 2020-05-18 | $38.64 | $39.46 | $37.35 | $37.61 | $37.61 | 1,644,458 |
| 2020-05-15 | $34.44 | $37.00 | $34.11 | $36.94 | $36.94 | 1,583,680 |
| 2020-05-14 | $35.22 | $35.96 | $33.82 | $34.47 | $34.47 | 1,036,346 |
| 2020-05-13 | $37.30 | $38.60 | $34.67 | $35.92 | $35.92 | 1,232,597 |
| 2020-05-12 | $39.32 | $39.81 | $37.49 | $37.49 | $37.49 | 841,303 |
| 2020-05-11 | $39.01 | $40.13 | $38.10 | $39.33 | $39.33 | 782,276 |
| 2020-05-08 | $38.50 | $41.22 | $37.51 | $39.20 | $39.20 | 1,698,436 |
| 2020-05-07 | $41.36 | $42.25 | $40.53 | $40.76 | $40.76 | 785,036 |
| 2020-05-06 | $40.44 | $41.51 | $39.35 | $40.87 | $40.87 | 730,116 |
| 2020-05-05 | $40.50 | $41.21 | $39.21 | $39.99 | $39.99 | 902,059 |
| 2020-05-04 | $36.47 | $39.71 | $36.19 | $39.71 | $39.71 | 649,249 |
| 2020-05-01 | $38.32 | $38.97 | $36.73 | $37.13 | $37.13 | 1,482,411 |
| 2020-04-30 | $40.49 | $40.62 | $38.51 | $38.98 | $38.98 | 1,157,850 |
| 2020-04-29 | $40.91 | $41.32 | $39.90 | $40.52 | $40.52 | 947,025 |
| 2020-04-28 | $42.25 | $42.47 | $39.02 | $39.87 | $39.87 | 1,017,735 |
| 2020-04-27 | $38.82 | $40.85 | $37.59 | $40.52 | $40.52 | 1,140,767 |
| 2020-04-24 | $36.06 | $38.52 | $35.62 | $38.11 | $38.11 | 1,253,621 |
| 2020-04-23 | $36.13 | $37.94 | $35.95 | $36.24 | $36.24 | 949,651 |
| 2020-04-22 | $34.50 | $35.81 | $33.78 | $35.57 | $35.57 | 1,081,873 |
| 2020-04-21 | $33.78 | $34.50 | $33.08 | $34.21 | $34.21 | 1,928,477 |
| 2020-04-20 | $31.16 | $36.15 | $30.33 | $34.84 | $34.84 | 2,748,540 |
| 2020-04-17 | $30.00 | $31.50 | $29.73 | $31.50 | $31.50 | 1,251,583 |
| 2020-04-16 | $28.78 | $29.21 | $27.60 | $28.79 | $28.79 | 1,646,441 |
| 2020-04-15 | $26.90 | $29.05 | $26.90 | $28.70 | $28.70 | 2,079,258 |
| 2020-04-14 | $28.78 | $29.44 | $27.33 | $27.80 | $27.80 | 2,330,364 |
| 2020-04-13 | $29.23 | $29.69 | $27.91 | $28.45 | $28.45 | 1,414,496 |
| 2020-04-09 | $30.71 | $31.07 | $28.95 | $29.03 | $29.03 | 1,631,747 |
| 2020-04-08 | $29.18 | $30.89 | $28.90 | $30.01 | $30.01 | 1,789,502 |
| 2020-04-07 | $30.30 | $30.53 | $28.70 | $29.03 | $29.03 | 1,628,079 |
| 2020-04-06 | $27.49 | $29.47 | $27.14 | $28.37 | $28.37 | 2,516,189 |
| 2020-04-03 | $27.63 | $27.70 | $25.83 | $25.95 | $25.95 | 1,080,920 |
| 2020-04-02 | $26.50 | $27.16 | $25.82 | $26.75 | $26.75 | 1,099,417 |
| 2020-04-01 | $27.64 | $28.41 | $26.13 | $26.75 | $26.75 | 1,245,483 |
| 2020-03-31 | $29.42 | $29.70 | $28.19 | $28.72 | $28.72 | 946,454 |
| 2020-03-30 | $31.51 | $31.61 | $29.04 | $29.50 | $29.50 | 875,149 |
| 2020-03-27 | $29.94 | $32.30 | $29.39 | $31.50 | $31.50 | 943,709 |
| 2020-03-26 | $30.50 | $32.79 | $29.55 | $30.95 | $30.95 | 952,653 |
| 2020-03-25 | $29.51 | $30.79 | $28.61 | $30.33 | $30.33 | 1,376,477 |
| 2020-03-24 | $27.99 | $29.86 | $26.46 | $29.36 | $29.36 | 1,785,954 |
| 2020-03-23 | $26.77 | $27.42 | $25.25 | $26.15 | $26.15 | 1,968,919 |
| 2020-03-20 | $28.50 | $30.31 | $26.44 | $26.60 | $26.60 | 1,638,524 |
| 2020-03-19 | $27.95 | $29.69 | $26.62 | $28.19 | $28.19 | 1,278,559 |
| 2020-03-18 | $29.95 | $29.95 | $25.01 | $28.00 | $28.00 | 2,198,308 |
| 2020-03-17 | $31.28 | $31.28 | $26.99 | $28.80 | $28.80 | 1,966,623 |
| 2020-03-16 | $32.61 | $35.00 | $29.71 | $30.22 | $30.22 | 1,335,242 |
| 2020-03-13 | $37.25 | $38.33 | $31.81 | $38.15 | $38.15 | 1,309,259 |
| 2020-03-12 | $38.43 | $39.73 | $34.15 | $34.69 | $34.69 | 1,885,102 |
| 2020-03-11 | $44.71 | $45.45 | $42.05 | $42.30 | $42.30 | 1,004,295 |
| 2020-03-10 | $45.97 | $46.80 | $42.92 | $46.29 | $46.29 | 1,367,082 |
| 2020-03-09 | $44.06 | $47.78 | $43.92 | $44.82 | $44.82 | 1,412,354 |
| 2020-03-06 | $50.04 | $50.89 | $46.94 | $48.09 | $48.09 | 977,756 |
| 2020-03-05 | $51.82 | $52.49 | $50.04 | $50.60 | $50.60 | 967,361 |
| 2020-03-04 | $52.38 | $53.50 | $50.88 | $53.23 | $53.23 | 924,934 |
| 2020-03-03 | $53.29 | $56.64 | $49.89 | $51.30 | $51.30 | 1,156,154 |
| 2020-03-02 | $49.60 | $53.39 | $47.70 | $53.36 | $53.36 | 2,052,200 |
| 2020-02-28 | $49.61 | $50.47 | $45.45 | $47.00 | $47.00 | 3,120,903 |
| 2020-02-27 | $54.18 | $55.54 | $50.01 | $52.01 | $52.01 | 2,354,108 |
| 2020-02-26 | $64.85 | $65.71 | $62.50 | $63.65 | $63.65 | 887,996 |
| 2020-02-25 | $67.53 | $67.63 | $63.70 | $64.45 | $64.45 | 710,614 |
| 2020-02-24 | $67.38 | $68.50 | $66.17 | $67.14 | $67.14 | 758,817 |
| 2020-02-21 | $70.34 | $70.85 | $69.15 | $69.53 | $69.53 | 380,081 |
| 2020-02-20 | $68.90 | $70.97 | $68.60 | $70.38 | $70.38 | 498,069 |
| 2020-02-19 | $68.92 | $69.83 | $67.72 | $69.03 | $69.03 | 658,578 |
| 2020-02-18 | $67.78 | $69.18 | $67.23 | $68.61 | $68.61 | 1,020,061 |
| 2020-02-14 | $68.39 | $68.60 | $67.26 | $68.08 | $68.08 | 450,647 |
| 2020-02-13 | $68.23 | $68.84 | $67.28 | $68.04 | $68.04 | 538,490 |
| 2020-02-12 | $70.26 | $70.66 | $68.60 | $68.87 | $68.87 | 627,112 |
| 2020-02-11 | $69.25 | $71.00 | $68.47 | $69.63 | $69.63 | 457,135 |
| 2020-02-10 | $67.92 | $69.00 | $67.35 | $68.95 | $68.95 | 566,675 |
| 2020-02-07 | $68.25 | $68.96 | $66.90 | $67.68 | $67.68 | 505,790 |
| 2020-02-06 | $69.18 | $69.76 | $67.87 | $68.30 | $68.30 | 460,162 |
| 2020-02-05 | $67.94 | $69.96 | $67.69 | $68.90 | $68.90 | 736,619 |
| 2020-02-04 | $68.46 | $68.98 | $65.69 | $67.28 | $67.28 | 515,713 |
| 2020-02-03 | $65.53 | $67.92 | $65.53 | $67.40 | $67.40 | 494,117 |
| 2020-01-31 | $66.49 | $67.19 | $65.31 | $66.28 | $66.28 | 443,232 |
| 2020-01-30 | $68.07 | $68.07 | $65.03 | $66.81 | $66.81 | 645,850 |
| 2020-01-29 | $68.69 | $69.25 | $68.38 | $68.66 | $68.66 | 470,703 |
| 2020-01-28 | $68.16 | $68.87 | $67.08 | $68.64 | $68.64 | 423,663 |
| 2020-01-27 | $66.86 | $68.71 | $66.10 | $67.32 | $67.32 | 699,029 |
| 2020-01-24 | $70.80 | $71.86 | $67.75 | $68.02 | $68.02 | 1,178,216 |
| 2020-01-23 | $71.51 | $72.45 | $68.75 | $70.46 | $70.46 | 1,064,798 |
| 2020-01-22 | $73.80 | $75.21 | $71.66 | $71.84 | $71.84 | 733,460 |
| 2020-01-21 | $75.97 | $76.14 | $72.85 | $73.27 | $73.27 | 1,121,643 |
| 2020-01-17 | $74.50 | $76.80 | $74.10 | $76.40 | $76.40 | 1,289,062 |
| 2020-01-16 | $75.10 | $76.17 | $74.08 | $74.09 | $74.09 | 693,830 |
| 2020-01-15 | $77.00 | $77.41 | $74.65 | $74.91 | $74.91 | 912,551 |
| 2020-01-14 | $74.29 | $77.01 | $73.92 | $76.68 | $76.68 | 1,239,246 |
| 2020-01-13 | $77.64 | $78.28 | $74.55 | $74.77 | $74.77 | 900,013 |
| 2020-01-10 | $76.38 | $79.00 | $75.76 | $77.24 | $77.24 | 1,202,685 |
| 2020-01-09 | $76.03 | $76.19 | $73.86 | $76.12 | $76.12 | 674,100 |
| 2020-01-08 | $74.60 | $76.00 | $73.80 | $75.64 | $75.64 | 638,995 |
| 2020-01-07 | $75.71 | $76.97 | $74.15 | $74.82 | $74.82 | 604,607 |
| 2020-01-06 | $72.89 | $75.64 | $72.27 | $75.40 | $75.40 | 866,077 |
| 2020-01-03 | $71.68 | $75.08 | $71.57 | $73.53 | $73.53 | 767,565 |
| 2020-01-02 | $72.73 | $73.49 | $71.55 | $73.16 | $73.16 | 558,234 |
| 2019-12-31 | $71.33 | $73.31 | $70.95 | $72.19 | $72.19 | 521,385 |
| 2019-12-30 | $73.25 | $73.25 | $70.61 | $71.59 | $71.59 | 685,280 |
| 2019-12-27 | $74.25 | $74.78 | $72.36 | $73.35 | $73.35 | 757,715 |
| 2019-12-26 | $76.94 | $77.04 | $73.94 | $74.16 | $74.16 | 916,754 |
| 2019-12-24 | $74.50 | $76.96 | $74.30 | $76.80 | $76.80 | 395,752 |
| 2019-12-23 | $76.26 | $77.20 | $73.60 | $74.64 | $74.64 | 1,417,636 |
| 2019-12-20 | $73.88 | $75.59 | $73.48 | $75.19 | $75.19 | 2,291,007 |
| 2019-12-19 | $71.94 | $74.46 | $71.70 | $73.24 | $73.24 | 1,349,003 |
| 2019-12-18 | $68.73 | $71.72 | $67.91 | $71.70 | $71.70 | 1,465,381 |
| 2019-12-17 | $70.00 | $70.43 | $67.90 | $69.01 | $69.01 | 1,087,780 |
| 2019-12-16 | $73.82 | $73.82 | $67.50 | $70.00 | $70.00 | 2,485,270 |
| 2019-12-13 | $77.25 | $77.59 | $72.29 | $72.87 | $72.87 | 2,823,627 |
| 2019-12-12 | $68.69 | $72.77 | $68.69 | $72.59 | $72.59 | 2,005,349 |
| 2019-12-11 | $64.99 | $69.68 | $64.48 | $68.67 | $68.67 | 3,187,748 |
| 2019-12-10 | $63.25 | $63.93 | $62.30 | $63.29 | $63.29 | 1,302,605 |
| 2019-12-09 | $64.30 | $65.50 | $62.63 | $62.66 | $62.66 | 2,012,097 |
| 2019-12-06 | $63.19 | $65.90 | $61.02 | $64.46 | $64.46 | 5,596,902 |
| 2019-12-05 | $56.63 | $72.71 | $56.50 | $60.18 | $60.18 | 17,581,212 |
| 2019-12-04 | $150.17 | $153.38 | $146.66 | $149.21 | $149.21 | 487,894 |
| 2019-12-03 | $151.86 | $154.44 | $149.66 | $149.78 | $149.78 | 473,126 |
| 2019-12-02 | $153.86 | $153.93 | $147.68 | $152.21 | $152.21 | 433,877 |
| 2019-11-29 | $151.95 | $155.33 | $150.92 | $154.77 | $154.77 | 203,444 |
| 2019-11-27 | $150.40 | $152.78 | $149.66 | $150.90 | $150.90 | 311,226 |
| 2019-11-26 | $151.66 | $152.45 | $149.70 | $150.19 | $150.19 | 295,496 |
| 2019-11-25 | $151.47 | $154.47 | $149.11 | $152.05 | $152.05 | 345,807 |
| 2019-11-22 | $152.11 | $152.47 | $148.49 | $149.00 | $149.00 | 278,972 |
| 2019-11-21 | $151.74 | $153.51 | $150.36 | $151.78 | $151.78 | 499,381 |
| 2019-11-20 | $147.45 | $152.81 | $147.45 | $151.52 | $151.52 | 576,485 |
| 2019-11-19 | $146.65 | $150.08 | $146.23 | $147.96 | $147.96 | 579,524 |
| 2019-11-18 | $145.65 | $148.45 | $145.32 | $145.96 | $145.96 | 446,497 |
| 2019-11-15 | $142.05 | $146.94 | $140.65 | $146.32 | $146.32 | 302,685 |
| 2019-11-14 | $143.28 | $144.40 | $138.90 | $140.79 | $140.79 | 296,213 |
| 2019-11-13 | $140.26 | $145.67 | $138.51 | $144.05 | $144.05 | 335,818 |
| 2019-11-12 | $140.11 | $154.32 | $136.52 | $141.55 | $141.55 | 572,912 |
| 2019-11-11 | $146.57 | $146.70 | $142.72 | $144.34 | $144.34 | 332,391 |
| 2019-11-08 | $138.89 | $147.17 | $137.86 | $146.40 | $146.40 | 326,529 |
| 2019-11-07 | $139.62 | $141.79 | $138.51 | $138.93 | $138.93 | 231,450 |
| 2019-11-06 | $144.65 | $144.65 | $138.52 | $138.71 | $138.71 | 261,886 |
| 2019-11-05 | $142.98 | $145.00 | $140.23 | $144.44 | $144.44 | 347,925 |
| 2019-11-04 | $145.90 | $147.22 | $142.31 | $143.70 | $143.70 | 279,678 |
| 2019-11-01 | $137.92 | $147.61 | $137.22 | $143.95 | $143.95 | 581,659 |
| 2019-10-31 | $137.32 | $139.48 | $134.16 | $135.65 | $135.65 | 393,045 |
| 2019-10-30 | $139.99 | $140.86 | $137.95 | $138.01 | $138.01 | 196,814 |
| 2019-10-29 | $141.80 | $142.23 | $138.72 | $140.16 | $140.16 | 498,221 |
| 2019-10-28 | $146.51 | $147.55 | $141.74 | $142.27 | $142.27 | 326,762 |
| 2019-10-25 | $141.50 | $146.88 | $140.79 | $146.33 | $146.33 | 411,941 |
| 2019-10-24 | $142.97 | $143.56 | $140.37 | $141.77 | $141.77 | 243,593 |
| 2019-10-23 | $139.60 | $142.42 | $139.26 | $142.27 | $142.27 | 314,314 |
| 2019-10-22 | $142.99 | $146.89 | $138.60 | $139.69 | $139.69 | 473,687 |
| 2019-10-21 | $140.86 | $142.37 | $138.50 | $140.91 | $140.91 | 384,965 |
| 2019-10-18 | $144.01 | $144.88 | $139.03 | $139.93 | $139.93 | 390,167 |
| 2019-10-17 | $141.52 | $145.76 | $140.07 | $144.83 | $144.83 | 506,097 |
| 2019-10-16 | $143.65 | $145.21 | $139.92 | $140.81 | $140.81 | 261,818 |
| 2019-10-15 | $140.20 | $145.29 | $139.36 | $144.26 | $144.26 | 478,392 |
| 2019-10-14 | $140.44 | $142.28 | $138.38 | $139.33 | $139.33 | 371,064 |
| 2019-10-11 | $137.55 | $142.14 | $136.45 | $140.55 | $140.55 | 407,486 |
| 2019-10-10 | $136.91 | $139.15 | $134.47 | $135.97 | $135.97 | 409,331 |
| 2019-10-09 | $140.33 | $140.61 | $136.67 | $137.30 | $137.30 | 239,287 |
| 2019-10-08 | $139.85 | $140.93 | $136.29 | $139.51 | $139.51 | 494,843 |
| 2019-10-07 | $141.00 | $142.50 | $139.19 | $140.72 | $140.72 | 357,081 |
| 2019-10-04 | $143.01 | $146.56 | $139.68 | $141.40 | $141.40 | 310,711 |
| 2019-10-03 | $137.21 | $143.41 | $136.03 | $142.53 | $142.53 | 400,749 |
| 2019-10-02 | $135.93 | $140.31 | $134.15 | $137.53 | $137.53 | 553,133 |
| 2019-10-01 | $139.67 | $142.47 | $135.62 | $136.28 | $136.28 | 364,344 |
| 2019-09-30 | $142.42 | $143.06 | $139.40 | $140.29 | $140.29 | 436,620 |
| 2019-09-27 | $142.61 | $145.83 | $141.35 | $142.75 | $142.75 | 334,052 |
| 2019-09-26 | $152.21 | $154.00 | $142.81 | $143.08 | $143.08 | 706,978 |
| 2019-09-25 | $156.00 | $156.30 | $152.35 | $152.77 | $152.77 | 463,271 |
| 2019-09-24 | $162.24 | $163.83 | $153.01 | $155.37 | $155.37 | 388,455 |
| 2019-09-23 | $165.71 | $166.01 | $161.12 | $161.72 | $161.72 | 237,189 |
| 2019-09-20 | $164.16 | $165.78 | $161.42 | $165.33 | $165.33 | 393,542 |
| 2019-09-19 | $161.15 | $165.88 | $161.15 | $163.60 | $163.60 | 214,486 |
| 2019-09-18 | $163.65 | $167.77 | $155.99 | $160.49 | $160.49 | 284,981 |
| 2019-09-17 | $165.33 | $167.82 | $164.15 | $164.34 | $164.34 | 499,191 |
| 2019-09-16 | $159.60 | $166.35 | $158.37 | $165.35 | $165.35 | 276,751 |
| 2019-09-13 | $160.63 | $162.91 | $159.02 | $159.79 | $159.79 | 291,810 |
| 2019-09-12 | $159.37 | $162.62 | $157.51 | $160.90 | $160.90 | 247,926 |
| 2019-09-11 | $152.09 | $159.55 | $152.00 | $159.37 | $159.37 | 276,658 |
| 2019-09-10 | $153.68 | $153.68 | $146.67 | $151.77 | $151.77 | 550,254 |
| 2019-09-09 | $156.18 | $156.18 | $149.24 | $150.72 | $150.72 | 649,494 |
| 2019-09-06 | $160.80 | $161.40 | $156.31 | $156.47 | $156.47 | 489,986 |
| 2019-09-05 | $164.08 | $164.96 | $156.15 | $160.13 | $160.13 | 498,037 |
| 2019-09-04 | $163.13 | $163.13 | $159.66 | $162.62 | $162.62 | 272,794 |
| 2019-09-03 | $171.24 | $172.63 | $159.70 | $160.79 | $160.79 | 659,568 |
| 2019-08-30 | $170.92 | $173.53 | $170.07 | $171.67 | $171.67 | 275,985 |
| 2019-08-29 | $169.32 | $171.50 | $168.02 | $170.86 | $170.86 | 194,231 |
| 2019-08-28 | $166.22 | $169.65 | $165.45 | $168.03 | $168.03 | 284,234 |
| 2019-08-27 | $169.91 | $171.21 | $163.05 | $166.41 | $166.41 | 407,686 |
| 2019-08-26 | $170.48 | $170.48 | $168.00 | $168.95 | $168.95 | 286,040 |
| 2019-08-23 | $169.45 | $173.76 | $167.72 | $169.30 | $169.30 | 528,189 |
| 2019-08-22 | $167.93 | $169.56 | $165.26 | $169.11 | $169.11 | 421,151 |
| 2019-08-21 | $166.30 | $168.65 | $164.97 | $167.84 | $167.84 | 210,273 |
| 2019-08-20 | $164.34 | $166.57 | $162.41 | $164.68 | $164.68 | 331,967 |
| 2019-08-19 | $162.58 | $165.32 | $161.70 | $164.35 | $164.35 | 394,608 |
| 2019-08-16 | $159.49 | $163.62 | $159.49 | $162.00 | $162.00 | 242,218 |
| 2019-08-15 | $160.58 | $162.98 | $159.25 | $161.03 | $161.03 | 270,759 |
| 2019-08-14 | $162.04 | $166.95 | $161.90 | $162.73 | $162.73 | 245,853 |
| 2019-08-13 | $165.23 | $169.12 | $164.06 | $165.58 | $165.58 | 326,033 |
| 2019-08-12 | $168.00 | $169.48 | $164.41 | $165.04 | $165.04 | 361,591 |
| 2019-08-09 | $171.69 | $174.73 | $168.00 | $169.29 | $169.29 | 256,916 |
| 2019-08-08 | $169.88 | $174.14 | $168.97 | $172.48 | $172.48 | 442,348 |
| 2019-08-07 | $161.10 | $172.15 | $161.04 | $168.27 | $168.27 | 490,400 |
| 2019-08-06 | $158.14 | $163.39 | $156.82 | $162.34 | $162.34 | 428,459 |
| 2019-08-05 | $158.65 | $159.00 | $154.00 | $156.64 | $156.64 | 419,924 |
| 2019-08-02 | $161.61 | $163.72 | $157.63 | $160.76 | $160.76 | 420,865 |
| 2019-08-01 | $160.38 | $167.22 | $160.38 | $162.41 | $162.41 | 390,182 |
| 2019-07-31 | $161.30 | $162.99 | $158.69 | $160.34 | $160.34 | 511,160 |
| 2019-07-30 | $162.87 | $163.47 | $160.32 | $161.35 | $161.35 | 363,073 |
| 2019-07-29 | $165.62 | $166.70 | $160.21 | $163.20 | $163.20 | 387,399 |
| 2019-07-26 | $161.52 | $166.74 | $160.61 | $166.49 | $166.49 | 365,238 |
| 2019-07-25 | $175.14 | $175.14 | $160.68 | $161.38 | $161.38 | 815,556 |
| 2019-07-24 | $179.64 | $179.64 | $171.20 | $174.65 | $174.65 | 740,622 |
| 2019-07-23 | $182.51 | $182.93 | $179.25 | $180.11 | $180.11 | 276,683 |
| 2019-07-22 | $185.05 | $187.60 | $180.94 | $181.15 | $181.15 | 264,669 |
| 2019-07-19 | $186.29 | $187.70 | $183.46 | $184.54 | $184.54 | 286,544 |
| 2019-07-18 | $180.98 | $186.44 | $180.73 | $185.82 | $185.82 | 256,852 |
| 2019-07-17 | $181.50 | $182.25 | $179.01 | $181.67 | $181.67 | 248,361 |
| 2019-07-16 | $187.60 | $188.49 | $180.00 | $180.26 | $180.26 | 397,365 |
| 2019-07-15 | $190.15 | $190.78 | $186.54 | $187.41 | $187.41 | 201,447 |
| 2019-07-12 | $190.70 | $193.56 | $187.54 | $189.96 | $189.96 | 472,627 |
| 2019-07-11 | $187.50 | $191.55 | $185.28 | $189.62 | $189.62 | 411,350 |
| 2019-07-10 | $185.15 | $188.39 | $182.67 | $187.54 | $187.54 | 314,288 |
| 2019-07-09 | $178.15 | $189.39 | $178.15 | $184.88 | $184.88 | 545,973 |
| 2019-07-08 | $176.07 | $179.96 | $173.39 | $178.77 | $178.77 | 388,891 |
| 2019-07-05 | $179.18 | $181.71 | $176.30 | $177.08 | $177.08 | 240,186 |
| 2019-07-03 | $178.89 | $180.56 | $175.91 | $180.47 | $180.47 | 198,370 |
| 2019-07-02 | $182.79 | $183.00 | $177.50 | $178.00 | $178.00 | 358,077 |
| 2019-07-01 | $182.64 | $184.56 | $180.80 | $183.92 | $183.92 | 296,519 |
| 2019-06-28 | $181.05 | $183.50 | $178.09 | $183.09 | $183.09 | 460,749 |
| 2019-06-27 | $172.26 | $180.60 | $171.80 | $180.44 | $180.44 | 357,831 |
| 2019-06-26 | $179.74 | $181.19 | $170.02 | $171.25 | $171.25 | 321,750 |
| 2019-06-25 | $177.16 | $182.12 | $176.57 | $178.20 | $178.20 | 207,220 |
| 2019-06-24 | $182.43 | $184.99 | $175.92 | $176.83 | $176.83 | 279,299 |
| 2019-06-21 | $181.44 | $182.99 | $179.07 | $182.65 | $182.65 | 423,999 |
| 2019-06-20 | $183.18 | $185.61 | $180.62 | $181.10 | $181.10 | 290,107 |
| 2019-06-19 | $181.77 | $183.60 | $180.08 | $181.83 | $181.83 | 154,915 |
| 2019-06-18 | $181.10 | $183.87 | $178.42 | $182.39 | $182.39 | 420,510 |
| 2019-06-17 | $175.42 | $180.40 | $174.59 | $179.78 | $179.78 | 320,166 |
| 2019-06-14 | $175.15 | $177.52 | $173.60 | $174.26 | $174.26 | 203,554 |
| 2019-06-13 | $169.84 | $176.29 | $169.31 | $175.84 | $175.84 | 283,349 |
| 2019-06-12 | $169.58 | $170.90 | $167.84 | $168.73 | $168.73 | 306,036 |
| 2019-06-11 | $173.50 | $176.21 | $168.62 | $169.60 | $169.60 | 306,162 |
| 2019-06-10 | $176.48 | $177.50 | $172.55 | $172.64 | $172.64 | 216,178 |
| 2019-06-07 | $174.82 | $176.49 | $171.97 | $175.84 | $175.84 | 185,860 |
| 2019-06-06 | $177.83 | $177.83 | $173.93 | $174.14 | $174.14 | 193,951 |
| 2019-06-05 | $168.75 | $177.75 | $168.75 | $177.41 | $177.41 | 342,075 |
| 2019-06-04 | $172.12 | $175.33 | $170.38 | $175.25 | $175.25 | 397,389 |
| 2019-06-03 | $171.19 | $173.44 | $168.52 | $169.15 | $169.15 | 586,538 |
| 2019-05-31 | $165.51 | $172.94 | $164.29 | $171.87 | $171.87 | 377,211 |
| 2019-05-30 | $174.24 | $174.41 | $169.60 | $172.01 | $172.01 | 688,612 |
| 2019-05-29 | $172.05 | $174.77 | $168.00 | $174.15 | $174.15 | 670,865 |
| 2019-05-28 | $175.25 | $177.98 | $172.81 | $174.36 | $174.36 | 704,537 |
| 2019-05-24 | $176.61 | $178.16 | $173.41 | $175.39 | $175.39 | 329,762 |
| 2019-05-23 | $176.18 | $176.80 | $170.66 | $175.27 | $175.27 | 458,739 |
| 2019-05-22 | $169.75 | $177.10 | $169.30 | $175.95 | $175.95 | 494,172 |
| 2019-05-21 | $163.30 | $171.26 | $163.30 | $171.03 | $171.03 | 432,470 |
| 2019-05-20 | $166.71 | $167.93 | $162.36 | $163.41 | $163.41 | 924,005 |
| 2019-05-17 | $168.15 | $170.50 | $167.01 | $167.97 | $167.97 | 478,877 |
| 2019-05-16 | $168.00 | $170.79 | $167.34 | $170.32 | $170.32 | 423,910 |
| 2019-05-15 | $165.07 | $167.22 | $164.55 | $167.05 | $167.05 | 332,362 |
| 2019-05-14 | $166.12 | $167.99 | $162.91 | $166.09 | $166.09 | 370,421 |
| 2019-05-13 | $162.93 | $165.50 | $161.33 | $163.95 | $163.95 | 473,192 |
| 2019-05-10 | $166.14 | $169.00 | $165.31 | $166.02 | $166.02 | 443,541 |
| 2019-05-09 | $168.84 | $172.54 | $167.59 | $170.24 | $170.24 | 305,847 |
| 2019-05-08 | $168.07 | $170.56 | $166.26 | $170.36 | $170.36 | 281,918 |
| 2019-05-07 | $168.85 | $169.82 | $166.19 | $167.50 | $167.50 | 368,452 |
| 2019-05-06 | $162.22 | $171.64 | $162.22 | $171.03 | $171.03 | 410,002 |
| 2019-05-03 | $165.88 | $167.49 | $162.50 | $167.34 | $167.34 | 492,061 |
| 2019-05-02 | $162.01 | $168.55 | $160.08 | $165.52 | $165.52 | 657,985 |
| 2019-05-01 | $168.70 | $171.17 | $166.33 | $166.76 | $166.76 | 372,623 |
| 2019-04-30 | $170.10 | $170.98 | $165.02 | $168.23 | $168.23 | 605,960 |
| 2019-04-29 | $168.31 | $171.43 | $168.01 | $170.39 | $170.39 | 321,398 |
| 2019-04-26 | $164.50 | $169.67 | $162.85 | $168.69 | $168.69 | 421,002 |
| 2019-04-25 | $165.72 | $165.72 | $160.35 | $163.97 | $163.97 | 479,064 |
| 2019-04-24 | $167.93 | $167.93 | $161.00 | $164.46 | $164.46 | 295,551 |
| 2019-04-23 | $164.84 | $168.28 | $162.56 | $166.98 | $166.98 | 528,020 |
| 2019-04-22 | $163.61 | $166.55 | $161.95 | $165.51 | $165.51 | 294,329 |
| 2019-04-18 | $161.43 | $165.47 | $154.67 | $164.73 | $164.73 | 1,086,357 |
| 2019-04-17 | $168.88 | $169.24 | $159.53 | $161.47 | $161.47 | 714,228 |
| 2019-04-16 | $168.87 | $170.55 | $167.79 | $168.06 | $168.06 | 393,930 |
| 2019-04-15 | $170.32 | $171.76 | $164.54 | $167.66 | $167.66 | 353,096 |
| 2019-04-12 | $170.75 | $172.87 | $168.35 | $170.60 | $170.60 | 382,942 |
| 2019-04-11 | $171.14 | $172.00 | $168.25 | $170.07 | $170.07 | 465,255 |
| 2019-04-10 | $167.78 | $171.56 | $167.78 | $170.97 | $170.97 | 539,811 |
| 2019-04-09 | $167.50 | $169.98 | $166.60 | $168.00 | $168.00 | 453,778 |
| 2019-04-08 | $165.65 | $169.15 | $161.39 | $168.07 | $168.07 | 406,012 |
| 2019-04-05 | $162.27 | $167.87 | $161.56 | $166.95 | $166.95 | 521,877 |
| 2019-04-04 | $161.80 | $163.62 | $158.42 | $161.06 | $161.06 | 933,341 |
| 2019-04-03 | $160.24 | $162.24 | $158.05 | $161.79 | $161.79 | 551,161 |
| 2019-04-02 | $158.00 | $161.46 | $157.51 | $160.33 | $160.33 | 401,254 |
| 2019-04-01 | $160.93 | $160.93 | $155.50 | $157.85 | $157.85 | 274,893 |
| 2019-03-29 | $161.75 | $163.78 | $157.59 | $159.05 | $159.05 | 522,393 |
| 2019-03-28 | $158.90 | $162.15 | $158.90 | $159.82 | $159.82 | 256,210 |
| 2019-03-27 | $163.88 | $164.87 | $156.86 | $158.76 | $158.76 | 408,720 |
| 2019-03-26 | $160.19 | $164.87 | $159.65 | $163.65 | $163.65 | 481,028 |
| 2019-03-25 | $156.59 | $159.19 | $153.93 | $158.84 | $158.84 | 458,140 |
| 2019-03-22 | $157.12 | $158.70 | $153.79 | $156.72 | $156.72 | 643,501 |
| 2019-03-21 | $153.10 | $161.38 | $153.10 | $157.98 | $157.98 | 750,340 |
| 2019-03-20 | $159.00 | $163.20 | $152.03 | $152.46 | $152.46 | 1,143,596 |
| 2019-03-19 | $156.97 | $159.34 | $155.10 | $156.10 | $156.10 | 263,121 |
| 2019-03-18 | $158.80 | $161.79 | $155.00 | $156.88 | $156.88 | 371,016 |
| 2019-03-15 | $155.09 | $158.39 | $154.79 | $158.19 | $158.19 | 628,574 |
| 2019-03-14 | $158.84 | $159.57 | $154.50 | $154.81 | $154.81 | 353,061 |
| 2019-03-13 | $156.59 | $160.00 | $153.81 | $158.70 | $158.70 | 340,768 |
| 2019-03-12 | $156.79 | $156.90 | $154.05 | $155.52 | $155.52 | 318,689 |
| 2019-03-11 | $149.98 | $155.80 | $149.73 | $155.57 | $155.57 | 363,054 |
| 2019-03-08 | $148.89 | $151.66 | $147.63 | $150.91 | $150.91 | 322,745 |
| 2019-03-07 | $150.72 | $152.92 | $147.62 | $150.51 | $150.51 | 380,548 |
| 2019-03-06 | $150.19 | $153.30 | $147.26 | $149.70 | $149.70 | 552,941 |
| 2019-03-05 | $155.00 | $158.26 | $152.41 | $154.41 | $154.41 | 406,813 |
| 2019-03-04 | $160.55 | $161.00 | $154.00 | $155.58 | $155.58 | 455,466 |
| 2019-03-01 | $156.93 | $161.06 | $156.09 | $159.01 | $159.01 | 429,926 |
| 2019-02-28 | $158.18 | $160.99 | $154.54 | $159.25 | $159.25 | 708,947 |
| 2019-02-27 | $152.57 | $160.19 | $152.05 | $158.88 | $158.88 | 609,561 |
| 2019-02-26 | $150.90 | $155.42 | $150.36 | $152.76 | $152.76 | 2,393,224 |
| 2019-02-25 | $155.63 | $161.05 | $155.63 | $159.37 | $159.37 | 485,393 |
| 2019-02-22 | $147.58 | $154.13 | $145.37 | $153.97 | $153.97 | 404,411 |
| 2019-02-21 | $147.55 | $149.67 | $145.51 | $146.18 | $146.18 | 418,218 |
| 2019-02-20 | $152.11 | $153.47 | $145.21 | $147.66 | $147.66 | 605,971 |
| 2019-02-19 | $162.00 | $162.00 | $149.52 | $152.95 | $152.95 | 953,901 |
| 2019-02-15 | $159.34 | $161.77 | $155.18 | $160.93 | $160.93 | 590,206 |
| 2019-02-14 | $157.85 | $158.43 | $153.90 | $158.09 | $158.09 | 483,397 |
| 2019-02-13 | $155.58 | $158.56 | $152.28 | $157.63 | $157.63 | 693,584 |
| 2019-02-12 | $151.90 | $156.71 | $151.54 | $153.89 | $153.89 | 571,743 |
| 2019-02-11 | $151.41 | $152.01 | $149.01 | $150.54 | $150.54 | 642,622 |
| 2019-02-08 | $146.42 | $152.21 | $142.01 | $151.78 | $151.78 | 496,450 |
| 2019-02-07 | $145.10 | $148.54 | $143.94 | $146.70 | $146.70 | 413,708 |
| 2019-02-06 | $147.06 | $149.95 | $145.51 | $148.55 | $148.55 | 215,221 |
| 2019-02-05 | $146.38 | $149.62 | $144.12 | $147.29 | $147.29 | 419,833 |
| 2019-02-04 | $142.54 | $147.43 | $141.08 | $146.10 | $146.10 | 505,565 |
| 2019-02-01 | $142.38 | $144.74 | $139.75 | $143.02 | $143.02 | 414,331 |
| 2019-01-31 | $132.55 | $142.91 | $131.53 | $142.59 | $142.59 | 662,325 |
| 2019-01-30 | $132.82 | $134.63 | $130.44 | $132.65 | $132.65 | 514,681 |
| 2019-01-29 | $130.51 | $132.17 | $127.94 | $131.63 | $131.63 | 209,956 |
| 2019-01-28 | $128.84 | $131.01 | $127.36 | $129.08 | $129.08 | 308,359 |
| 2019-01-25 | $133.00 | $133.43 | $128.51 | $132.02 | $132.02 | 492,316 |
| 2019-01-24 | $131.37 | $134.86 | $127.53 | $132.23 | $132.23 | 430,308 |
| 2019-01-23 | $134.81 | $139.99 | $127.16 | $130.74 | $130.74 | 633,345 |
| 2019-01-22 | $137.45 | $140.00 | $133.77 | $137.29 | $137.29 | 921,212 |
| 2019-01-18 | $137.87 | $139.90 | $134.11 | $139.79 | $139.79 | 555,170 |
| 2019-01-17 | $135.15 | $139.99 | $134.59 | $136.46 | $136.46 | 617,282 |
| 2019-01-16 | $133.26 | $136.52 | $132.00 | $135.60 | $135.60 | 701,413 |
| 2019-01-15 | $127.04 | $133.99 | $126.69 | $131.94 | $131.94 | 763,636 |
| 2019-01-14 | $123.92 | $128.81 | $122.90 | $126.99 | $126.99 | 647,357 |
| 2019-01-11 | $124.73 | $126.20 | $121.95 | $125.10 | $125.10 | 449,131 |
| 2019-01-10 | $119.47 | $127.50 | $118.80 | $126.22 | $126.22 | 957,938 |
| 2019-01-09 | $125.88 | $129.79 | $115.03 | $119.82 | $119.82 | 1,830,592 |
| 2019-01-08 | $139.84 | $141.46 | $128.00 | $129.40 | $129.40 | 1,091,032 |
| 2019-01-07 | $144.46 | $158.59 | $135.56 | $139.13 | $139.13 | 3,857,766 |
| 2019-01-04 | $91.47 | $100.23 | $90.24 | $97.51 | $97.51 | 701,380 |
| 2019-01-03 | $90.03 | $90.87 | $86.60 | $89.33 | $89.33 | 882,048 |
| 2019-01-02 | $93.38 | $94.67 | $88.41 | $89.45 | $89.45 | 776,268 |
| 2018-12-31 | $89.58 | $95.91 | $89.38 | $95.79 | $95.79 | 516,835 |
| 2018-12-28 | $88.46 | $89.70 | $84.38 | $88.99 | $88.99 | 475,461 |
| 2018-12-27 | $87.63 | $89.87 | $84.00 | $87.89 | $87.89 | 461,074 |
| 2018-12-26 | $84.49 | $89.20 | $84.05 | $88.97 | $88.97 | 457,775 |
| 2018-12-24 | $80.96 | $84.78 | $79.88 | $83.57 | $83.57 | 248,036 |
| 2018-12-21 | $85.48 | $86.53 | $80.66 | $81.94 | $81.94 | 940,708 |
| 2018-12-20 | $90.30 | $92.64 | $83.00 | $84.70 | $84.70 | 795,171 |
| 2018-12-19 | $98.55 | $102.57 | $90.62 | $92.93 | $92.93 | 442,930 |
| 2018-12-18 | $101.87 | $103.50 | $97.19 | $98.55 | $98.55 | 565,972 |
| 2018-12-17 | $101.39 | $104.35 | $97.39 | $101.33 | $101.33 | 378,771 |
| 2018-12-14 | $100.00 | $106.78 | $99.50 | $101.99 | $101.99 | 584,363 |
| 2018-12-13 | $110.91 | $112.11 | $100.58 | $100.62 | $100.62 | 495,562 |
| 2018-12-12 | $108.84 | $112.12 | $107.33 | $110.65 | $110.65 | 378,790 |
| 2018-12-11 | $109.44 | $111.85 | $106.04 | $107.84 | $107.84 | 530,002 |
| 2018-12-10 | $102.35 | $107.83 | $100.16 | $107.55 | $107.55 | 396,410 |
| 2018-12-07 | $105.83 | $107.17 | $101.64 | $102.68 | $102.68 | 306,750 |
| 2018-12-06 | $107.07 | $108.18 | $103.51 | $105.88 | $105.88 | 402,348 |
| 2018-12-04 | $115.97 | $118.17 | $108.27 | $108.47 | $108.47 | 402,653 |
| 2018-12-03 | $116.11 | $118.26 | $113.28 | $115.96 | $115.96 | 310,602 |
| 2018-11-30 | $114.00 | $117.84 | $113.35 | $115.29 | $115.29 | 314,887 |
| 2018-11-29 | $109.75 | $115.42 | $108.20 | $114.04 | $114.04 | 429,136 |
| 2018-11-28 | $104.50 | $110.03 | $102.45 | $110.03 | $110.03 | 290,974 |
| 2018-11-27 | $112.17 | $112.17 | $103.38 | $103.41 | $103.41 | 437,819 |
| 2018-11-26 | $113.34 | $115.91 | $111.09 | $112.70 | $112.70 | 240,988 |
| 2018-11-23 | $107.25 | $114.57 | $106.43 | $111.78 | $111.78 | 158,694 |
| 2018-11-21 | $108.52 | $111.18 | $105.79 | $108.43 | $108.43 | 186,397 |
| 2018-11-20 | $105.01 | $109.45 | $100.75 | $107.39 | $107.39 | 396,049 |
| 2018-11-19 | $114.41 | $115.48 | $108.06 | $109.70 | $109.70 | 438,798 |
| 2018-11-16 | $111.83 | $115.49 | $110.86 | $114.21 | $114.21 | 329,690 |
| 2018-11-15 | $107.10 | $112.83 | $106.27 | $111.88 | $111.88 | 424,042 |
| 2018-11-14 | $109.74 | $111.23 | $102.45 | $108.05 | $108.05 | 626,753 |
| 2018-11-13 | $116.04 | $120.07 | $107.32 | $109.03 | $109.03 | 878,051 |
| 2018-11-12 | $130.39 | $130.39 | $121.19 | $121.44 | $121.44 | 418,562 |
| 2018-11-09 | $131.59 | $136.24 | $127.47 | $130.94 | $130.94 | 371,039 |
| 2018-11-08 | $129.60 | $134.89 | $128.00 | $132.83 | $132.83 | 377,521 |
| 2018-11-07 | $128.87 | $131.23 | $126.02 | $129.99 | $129.99 | 688,187 |
| 2018-11-06 | $123.54 | $128.94 | $118.40 | $128.26 | $128.26 | 945,198 |
| 2018-11-05 | $142.90 | $144.31 | $123.00 | $126.16 | $126.16 | 1,662,930 |
| 2018-11-02 | $137.55 | $137.55 | $137.55 | $137.55 | $137.55 | 10,767 |
| 2018-11-01 | $129.48 | $137.57 | $126.24 | $137.55 | $137.55 | 428,004 |
| 2018-10-31 | $122.48 | $129.74 | $121.28 | $128.68 | $128.68 | 593,576 |
| 2018-10-30 | $117.52 | $121.63 | $116.88 | $121.23 | $121.23 | 365,885 |
| 2018-10-29 | $122.16 | $124.81 | $114.88 | $117.20 | $117.20 | 379,293 |
| 2018-10-26 | $117.29 | $121.16 | $114.47 | $119.71 | $119.71 | 315,015 |
| 2018-10-25 | $114.64 | $121.52 | $112.55 | $119.54 | $119.54 | 378,834 |
| 2018-10-24 | $122.87 | $122.87 | $113.59 | $113.70 | $113.70 | 420,464 |
| 2018-10-23 | $115.15 | $125.05 | $114.27 | $122.68 | $122.68 | 383,527 |
| 2018-10-22 | $122.63 | $123.31 | $115.48 | $117.88 | $117.88 | 342,626 |
| 2018-10-19 | $124.62 | $130.79 | $121.50 | $122.32 | $122.32 | 506,512 |
| 2018-10-18 | $121.24 | $124.54 | $120.62 | $123.83 | $123.83 | 388,014 |
| 2018-10-17 | $124.72 | $124.82 | $119.60 | $121.44 | $121.44 | 286,755 |
| 2018-10-16 | $122.05 | $124.71 | $120.45 | $124.48 | $124.48 | 337,504 |
| 2018-10-15 | $124.35 | $124.35 | $120.13 | $120.25 | $120.25 | 267,452 |
| 2018-10-12 | $122.34 | $125.44 | $120.24 | $124.82 | $124.82 | 389,902 |
| 2018-10-11 | $120.27 | $123.45 | $118.25 | $119.79 | $119.79 | 613,792 |
| 2018-10-10 | $127.36 | $127.36 | $120.15 | $120.25 | $120.25 | 380,166 |
| 2018-10-09 | $134.27 | $136.83 | $126.63 | $127.60 | $127.60 | 556,593 |
| 2018-10-08 | $134.30 | $139.59 | $132.54 | $134.72 | $134.72 | 364,321 |
| 2018-10-05 | $133.90 | $136.00 | $131.17 | $134.23 | $134.23 | 283,062 |
| 2018-10-04 | $138.36 | $138.55 | $132.05 | $133.87 | $133.87 | 395,048 |
| 2018-10-03 | $139.61 | $142.00 | $138.19 | $139.71 | $139.71 | 303,515 |
| 2018-10-02 | $138.86 | $140.24 | $135.32 | $139.28 | $139.28 | 493,795 |
| 2018-10-01 | $141.45 | $143.48 | $138.66 | $138.90 | $138.90 | 282,085 |
| 2018-09-28 | $138.14 | $141.41 | $137.22 | $141.25 | $141.25 | 344,217 |
| 2018-09-27 | $139.58 | $141.00 | $138.00 | $138.11 | $138.11 | 459,534 |
| 2018-09-26 | $139.35 | $141.45 | $137.30 | $139.98 | $139.98 | 508,664 |
| 2018-09-25 | $142.37 | $143.86 | $136.23 | $138.92 | $138.92 | 791,957 |
| 2018-09-24 | $145.90 | $147.04 | $142.27 | $142.63 | $142.63 | 341,295 |
| 2018-09-21 | $147.87 | $149.26 | $145.41 | $146.01 | $146.01 | 535,746 |
| 2018-09-20 | $146.06 | $148.45 | $144.24 | $147.04 | $147.04 | 291,731 |
| 2018-09-19 | $146.65 | $148.24 | $143.89 | $144.83 | $144.83 | 223,213 |
| 2018-09-18 | $145.57 | $149.43 | $145.47 | $146.96 | $146.96 | 281,514 |
| 2018-09-17 | $148.54 | $148.73 | $144.00 | $145.13 | $145.13 | 368,826 |
| 2018-09-14 | $148.00 | $149.61 | $146.67 | $148.37 | $148.37 | 237,205 |
| 2018-09-13 | $150.45 | $152.32 | $146.92 | $148.33 | $148.33 | 280,520 |
| 2018-09-12 | $153.44 | $153.61 | $148.01 | $149.60 | $149.60 | 248,614 |
| 2018-09-11 | $152.60 | $155.80 | $151.50 | $153.78 | $153.78 | 303,024 |
| 2018-09-10 | $161.95 | $161.96 | $152.33 | $153.56 | $153.56 | 373,056 |
| 2018-09-07 | $162.44 | $165.16 | $159.21 | $160.94 | $160.94 | 157,284 |
| 2018-09-06 | $164.15 | $164.98 | $161.17 | $163.49 | $163.49 | 201,798 |
| 2018-09-05 | $164.92 | $165.05 | $161.02 | $163.81 | $163.81 | 168,744 |
| 2018-09-04 | $163.83 | $166.19 | $160.70 | $164.29 | $164.29 | 323,698 |
| 2018-08-31 | $163.79 | $165.87 | $162.36 | $164.26 | $164.26 | 253,115 |
| 2018-08-30 | $162.02 | $167.38 | $162.02 | $164.84 | $164.84 | 424,575 |
| 2018-08-29 | $159.00 | $164.17 | $158.16 | $163.19 | $163.19 | 306,433 |
| 2018-08-28 | $157.85 | $159.74 | $156.48 | $158.48 | $158.48 | 224,812 |
| 2018-08-27 | $154.99 | $158.80 | $153.50 | $157.11 | $157.11 | 265,691 |
| 2018-08-24 | $156.46 | $156.82 | $152.61 | $153.95 | $153.95 | 182,770 |
| 2018-08-23 | $154.72 | $156.48 | $152.90 | $155.47 | $155.47 | 196,037 |
| 2018-08-22 | $153.20 | $156.77 | $152.67 | $154.51 | $154.51 | 157,355 |
| 2018-08-21 | $148.82 | $154.06 | $148.44 | $153.87 | $153.87 | 376,932 |
| 2018-08-20 | $151.39 | $151.39 | $146.19 | $148.23 | $148.23 | 304,703 |
| 2018-08-17 | $149.00 | $152.50 | $147.75 | $152.08 | $152.08 | 305,647 |
| 2018-08-16 | $147.83 | $149.40 | $145.61 | $149.05 | $149.05 | 239,841 |
| 2018-08-15 | $148.95 | $151.08 | $146.52 | $147.05 | $147.05 | 250,296 |
| 2018-08-14 | $150.56 | $153.20 | $148.36 | $150.17 | $150.17 | 293,999 |
| 2018-08-13 | $148.10 | $150.99 | $147.12 | $149.74 | $149.74 | 299,069 |
| 2018-08-10 | $147.10 | $150.82 | $147.10 | $148.36 | $148.36 | 233,107 |
| 2018-08-09 | $146.55 | $151.75 | $146.01 | $147.40 | $147.40 | 301,995 |
| 2018-08-08 | $149.21 | $149.63 | $142.70 | $146.49 | $146.49 | 517,670 |
| 2018-08-07 | $154.97 | $155.57 | $139.19 | $151.20 | $151.20 | 861,813 |
| 2018-08-06 | $148.68 | $150.49 | $145.83 | $147.59 | $147.59 | 382,959 |
| 2018-08-03 | $149.45 | $151.56 | $145.50 | $145.68 | $145.68 | 316,538 |
| 2018-08-02 | $146.63 | $150.95 | $146.63 | $149.40 | $149.40 | 302,641 |
| 2018-08-01 | $143.49 | $148.98 | $143.49 | $147.98 | $147.98 | 320,061 |
| 2018-07-31 | $144.77 | $148.21 | $143.00 | $144.32 | $144.32 | 599,959 |
| 2018-07-30 | $150.23 | $150.70 | $142.35 | $145.29 | $145.29 | 590,070 |
| 2018-07-27 | $153.00 | $153.97 | $147.55 | $150.82 | $150.82 | 390,427 |
| 2018-07-26 | $153.26 | $155.50 | $151.21 | $152.64 | $152.64 | 446,817 |
| 2018-07-25 | $160.34 | $162.07 | $155.17 | $156.09 | $156.09 | 478,557 |
| 2018-07-24 | $170.52 | $170.79 | $160.39 | $160.78 | $160.78 | 393,151 |
| 2018-07-23 | $168.08 | $168.88 | $166.10 | $168.20 | $168.20 | 196,805 |
| 2018-07-20 | $168.78 | $172.00 | $168.13 | $168.56 | $168.56 | 297,131 |
| 2018-07-19 | $167.26 | $169.71 | $165.63 | $168.62 | $168.62 | 215,594 |
| 2018-07-18 | $169.65 | $169.65 | $165.27 | $168.01 | $168.01 | 258,934 |
| 2018-07-17 | $168.00 | $170.80 | $166.13 | $169.04 | $169.04 | 324,904 |
| 2018-07-16 | $167.33 | $169.60 | $165.00 | $168.43 | $168.43 | 302,132 |
| 2018-07-13 | $168.79 | $170.84 | $166.82 | $168.11 | $168.11 | 386,339 |
| 2018-07-12 | $166.60 | $169.73 | $165.68 | $167.79 | $167.79 | 406,011 |
| 2018-07-11 | $162.80 | $165.85 | $161.54 | $165.23 | $165.23 | 332,717 |
| 2018-07-10 | $160.42 | $164.90 | $160.42 | $163.82 | $163.82 | 309,667 |
| 2018-07-09 | $160.36 | $162.08 | $158.05 | $160.42 | $160.42 | 272,195 |
| 2018-07-06 | $159.92 | $160.97 | $157.50 | $160.15 | $160.15 | 265,702 |
| 2018-07-05 | $159.75 | $159.75 | $156.82 | $158.67 | $158.67 | 251,056 |
| 2018-07-03 | $157.83 | $159.59 | $155.89 | $158.57 | $158.57 | 172,657 |
| 2018-07-02 | $155.66 | $158.79 | $153.18 | $157.59 | $157.59 | 307,130 |
| 2018-06-29 | $152.65 | $157.95 | $151.02 | $156.53 | $156.53 | 687,339 |
| 2018-06-28 | $152.08 | $152.50 | $149.27 | $151.85 | $151.85 | 490,859 |
| 2018-06-27 | $150.95 | $154.98 | $150.95 | $151.61 | $151.61 | 738,019 |
| 2018-06-26 | $147.60 | $154.33 | $147.01 | $154.01 | $154.01 | 795,287 |
| 2018-06-25 | $152.69 | $154.94 | $145.28 | $146.84 | $146.84 | 770,218 |
| 2018-06-22 | $162.93 | $163.63 | $153.22 | $153.46 | $153.46 | 5,359,364 |
| 2018-06-21 | $165.50 | $165.50 | $157.12 | $161.24 | $161.24 | 680,680 |
| 2018-06-20 | $162.87 | $167.98 | $159.16 | $164.95 | $164.95 | 514,618 |
| 2018-06-19 | $160.00 | $171.55 | $158.78 | $162.09 | $162.09 | 624,774 |
| 2018-06-18 | $162.03 | $165.89 | $161.38 | $162.79 | $162.79 | 353,480 |
| 2018-06-15 | $163.35 | $165.04 | $160.25 | $164.94 | $164.94 | 592,754 |
| 2018-06-14 | $172.20 | $173.50 | $155.00 | $164.84 | $164.84 | 1,013,433 |
| 2018-06-13 | $176.28 | $177.05 | $165.68 | $169.52 | $169.52 | 1,078,573 |
| 2018-06-12 | $152.50 | $176.75 | $152.01 | $175.76 | $175.76 | 2,420,759 |
| 2018-06-11 | $148.53 | $150.66 | $144.90 | $146.93 | $146.93 | 346,268 |
| 2018-06-08 | $149.19 | $151.30 | $148.01 | $148.73 | $148.73 | 455,288 |
| 2018-06-07 | $154.57 | $155.19 | $147.50 | $150.02 | $150.02 | 359,567 |
| 2018-06-06 | $158.00 | $158.08 | $151.57 | $154.06 | $154.06 | 312,016 |
| 2018-06-05 | $156.28 | $157.42 | $150.00 | $154.09 | $154.09 | 315,095 |
| 2018-06-04 | $153.44 | $156.41 | $149.53 | $156.22 | $156.22 | 360,739 |
| 2018-06-01 | $154.33 | $154.75 | $152.22 | $153.38 | $153.38 | 234,450 |
| 2018-05-31 | $154.92 | $157.48 | $152.00 | $152.69 | $152.69 | 305,163 |
| 2018-05-30 | $154.96 | $155.50 | $149.81 | $154.54 | $154.54 | 375,089 |
| 2018-05-29 | $153.08 | $156.25 | $147.16 | $151.82 | $151.82 | 349,851 |
| 2018-05-25 | $157.89 | $159.62 | $153.08 | $155.33 | $155.33 | 277,730 |
| 2018-05-24 | $155.95 | $160.08 | $151.32 | $158.17 | $158.17 | 376,119 |
| 2018-05-23 | $163.93 | $166.33 | $154.88 | $155.89 | $155.89 | 400,535 |
| 2018-05-22 | $161.00 | $167.45 | $159.39 | $164.38 | $164.38 | 283,951 |
| 2018-05-21 | $166.00 | $169.15 | $161.66 | $163.09 | $163.09 | 289,781 |
| 2018-05-18 | $167.24 | $169.33 | $163.39 | $164.26 | $164.26 | 386,173 |
| 2018-05-17 | $175.01 | $175.09 | $165.15 | $165.56 | $165.56 | 580,998 |
| 2018-05-16 | $173.52 | $176.89 | $173.03 | $175.33 | $175.33 | 498,910 |
| 2018-05-15 | $168.47 | $177.14 | $166.05 | $173.72 | $173.72 | 533,343 |
| 2018-05-14 | $170.17 | $173.97 | $168.52 | $172.86 | $172.86 | 420,605 |
| 2018-05-11 | $163.00 | $172.24 | $163.00 | $170.62 | $170.62 | 481,126 |
| 2018-05-10 | $159.37 | $164.17 | $159.08 | $163.00 | $163.00 | 346,368 |
| 2018-05-09 | $158.03 | $160.98 | $155.08 | $159.31 | $159.31 | 305,466 |
| 2018-05-08 | $154.81 | $159.15 | $152.79 | $157.22 | $157.22 | 392,380 |
| 2018-05-07 | $149.10 | $155.64 | $148.35 | $154.76 | $154.76 | 296,095 |
| 2018-05-04 | $147.26 | $151.44 | $146.00 | $148.38 | $148.38 | 327,713 |
| 2018-05-03 | $142.94 | $149.72 | $142.10 | $148.13 | $148.13 | 364,699 |
| 2018-05-02 | $146.60 | $152.95 | $145.31 | $146.60 | $146.60 | 471,071 |
| 2018-05-01 | $144.38 | $147.93 | $142.95 | $147.73 | $147.73 | 296,133 |
| 2018-04-30 | $146.76 | $149.79 | $143.86 | $143.92 | $143.92 | 384,944 |
| 2018-04-27 | $144.62 | $147.59 | $143.37 | $146.83 | $146.83 | 241,742 |
| 2018-04-26 | $140.50 | $145.81 | $140.50 | $143.66 | $143.66 | 316,282 |
| 2018-04-25 | $141.55 | $143.38 | $137.38 | $140.36 | $140.36 | 425,467 |
| 2018-04-24 | $146.17 | $147.20 | $140.93 | $141.19 | $141.19 | 404,350 |
| 2018-04-23 | $150.02 | $151.65 | $142.15 | $145.49 | $145.49 | 633,034 |
| 2018-04-20 | $168.53 | $168.53 | $147.19 | $148.01 | $148.01 | 1,371,545 |
| 2018-04-19 | $171.57 | $173.69 | $168.97 | $169.67 | $169.67 | 287,788 |
| 2018-04-18 | $169.93 | $173.91 | $166.39 | $172.44 | $172.44 | 378,982 |
| 2018-04-17 | $165.46 | $170.13 | $164.62 | $168.82 | $168.82 | 337,798 |
| 2018-04-16 | $171.42 | $171.83 | $161.71 | $162.95 | $162.95 | 410,075 |
| 2018-04-13 | $171.85 | $172.72 | $168.00 | $170.58 | $170.58 | 391,438 |
| 2018-04-12 | $167.64 | $170.70 | $165.81 | $169.28 | $169.28 | 401,709 |
| 2018-04-11 | $167.11 | $176.94 | $165.61 | $167.02 | $167.02 | 778,824 |
| 2018-04-10 | $159.67 | $188.82 | $155.30 | $169.38 | $169.38 | 2,426,996 |
| 2018-04-09 | $145.00 | $161.41 | $144.85 | $156.35 | $156.35 | 749,534 |
| 2018-04-06 | $144.64 | $147.69 | $139.16 | $141.32 | $141.32 | 311,899 |
| 2018-04-05 | $148.39 | $148.65 | $142.90 | $147.40 | $147.40 | 243,112 |
| 2018-04-04 | $140.16 | $146.88 | $140.00 | $146.41 | $146.41 | 451,285 |
| 2018-04-03 | $148.32 | $150.82 | $141.02 | $143.38 | $143.38 | 640,389 |
| 2018-04-02 | $159.44 | $160.41 | $145.07 | $145.77 | $145.77 | 564,134 |
| 2018-03-29 | $160.24 | $163.65 | $156.41 | $161.07 | $161.07 | 394,296 |
| 2018-03-28 | $155.19 | $162.80 | $153.00 | $158.81 | $158.81 | 364,016 |
| 2018-03-27 | $162.01 | $163.09 | $153.30 | $154.55 | $154.55 | 337,503 |
| 2018-03-26 | $159.83 | $163.99 | $156.55 | $163.72 | $163.72 | 334,842 |
| 2018-03-23 | $160.92 | $162.98 | $156.20 | $156.23 | $156.23 | 239,649 |
| 2018-03-22 | $163.68 | $166.66 | $159.86 | $160.13 | $160.13 | 264,320 |
| 2018-03-21 | $165.55 | $169.15 | $164.08 | $166.29 | $166.29 | 182,463 |
| 2018-03-20 | $168.03 | $168.60 | $164.55 | $166.45 | $166.45 | 283,117 |
| 2018-03-19 | $170.61 | $174.09 | $162.33 | $166.38 | $166.38 | 474,514 |
| 2018-03-16 | $174.08 | $174.74 | $170.13 | $172.22 | $172.22 | 494,525 |
| 2018-03-15 | $174.78 | $175.52 | $172.13 | $174.05 | $174.05 | 246,058 |
| 2018-03-14 | $174.59 | $175.20 | $171.14 | $173.84 | $173.84 | 221,387 |
| 2018-03-13 | $179.74 | $181.00 | $171.43 | $173.91 | $173.91 | 498,155 |
| 2018-03-12 | $179.00 | $180.50 | $175.50 | $178.65 | $178.65 | 308,291 |
| 2018-03-09 | $171.64 | $180.53 | $170.56 | $177.75 | $177.75 | 480,272 |
| 2018-03-08 | $173.03 | $174.77 | $167.12 | $169.47 | $169.47 | 278,569 |
| 2018-03-07 | $172.09 | $174.51 | $167.87 | $171.73 | $171.73 | 429,840 |
| 2018-03-06 | $169.15 | $177.48 | $169.15 | $174.66 | $174.66 | 750,548 |
| 2018-03-05 | $162.90 | $170.50 | $162.32 | $168.75 | $168.75 | 416,625 |
| 2018-03-02 | $153.56 | $165.88 | $153.45 | $163.33 | $163.33 | 465,855 |
| 2018-03-01 | $165.00 | $165.00 | $157.46 | $161.28 | $161.28 | 317,747 |
| 2018-02-28 | $163.18 | $166.10 | $161.20 | $161.36 | $161.36 | 283,907 |
| 2018-02-27 | $168.32 | $168.32 | $161.01 | $163.26 | $163.26 | 504,960 |
| 2018-02-26 | $163.85 | $171.00 | $163.85 | $167.47 | $167.47 | 481,849 |
| 2018-02-23 | $155.94 | $164.73 | $155.37 | $164.15 | $164.15 | 761,408 |
| 2018-02-22 | $167.33 | $171.43 | $150.30 | $155.40 | $155.40 | 1,095,280 |
| 2018-02-21 | $161.18 | $171.38 | $161.18 | $163.86 | $163.86 | 626,730 |
| 2018-02-20 | $160.81 | $168.12 | $160.00 | $163.18 | $163.18 | 630,124 |
| 2018-02-16 | $160.01 | $164.37 | $159.38 | $162.37 | $162.37 | 467,420 |
| 2018-02-15 | $165.11 | $166.18 | $162.51 | $163.60 | $163.60 | 649,168 |
| 2018-02-14 | $157.16 | $165.99 | $156.66 | $164.13 | $164.13 | 701,167 |
| 2018-02-13 | $158.90 | $163.91 | $158.13 | $160.10 | $160.10 | 1,057,441 |
| 2018-02-12 | $154.24 | $163.27 | $154.02 | $159.34 | $159.34 | 956,985 |
| 2018-02-09 | $159.02 | $162.00 | $148.50 | $152.15 | $152.15 | 3,428,732 |
| 2018-02-08 | $171.50 | $174.88 | $166.01 | $166.05 | $166.05 | 795,956 |
| 2018-02-07 | $184.00 | $187.85 | $177.02 | $177.38 | $177.38 | 517,919 |
| 2018-02-06 | $175.91 | $181.98 | $173.20 | $179.90 | $179.90 | 557,294 |
| 2018-02-05 | $185.36 | $191.98 | $178.62 | $179.19 | $179.19 | 378,634 |
| 2018-02-02 | $191.22 | $193.87 | $186.31 | $186.78 | $186.78 | 341,910 |
| 2018-02-01 | $187.66 | $193.97 | $187.01 | $192.33 | $192.33 | 297,706 |
| 2018-01-31 | $190.00 | $195.97 | $186.00 | $189.80 | $189.80 | 838,782 |
| 2018-01-30 | $180.29 | $186.45 | $177.20 | $184.66 | $184.66 | 367,605 |
| 2018-01-29 | $183.47 | $185.95 | $182.32 | $184.34 | $184.34 | 351,732 |
| 2018-01-26 | $184.88 | $186.18 | $180.85 | $183.47 | $183.47 | 333,129 |
| 2018-01-25 | $182.13 | $183.87 | $178.51 | $183.08 | $183.08 | 374,776 |
| 2018-01-24 | $181.08 | $183.05 | $175.20 | $180.26 | $180.26 | 443,945 |
| 2018-01-23 | $168.02 | $181.40 | $168.02 | $180.53 | $180.53 | 602,081 |
| 2018-01-22 | $170.71 | $172.33 | $168.38 | $168.67 | $168.67 | 580,104 |
| 2018-01-19 | $166.39 | $170.21 | $166.00 | $169.46 | $169.46 | 369,084 |
| 2018-01-18 | $167.12 | $172.97 | $166.13 | $166.71 | $166.71 | 500,749 |
| 2018-01-17 | $169.72 | $172.17 | $167.04 | $168.48 | $168.48 | 464,763 |
| 2018-01-16 | $177.88 | $178.00 | $168.03 | $168.35 | $168.35 | 464,016 |
| 2018-01-12 | $175.66 | $176.98 | $173.44 | $175.86 | $175.86 | 323,490 |
| 2018-01-11 | $174.50 | $178.66 | $171.12 | $174.60 | $174.60 | 598,319 |
| 2018-01-10 | $168.76 | $180.83 | $168.25 | $177.37 | $177.37 | 1,120,479 |
| 2018-01-09 | $162.60 | $173.74 | $161.20 | $171.01 | $171.01 | 1,129,859 |
| 2018-01-08 | $169.46 | $169.46 | $156.63 | $162.61 | $162.61 | 789,489 |
| 2018-01-05 | $166.50 | $169.88 | $161.43 | $169.25 | $169.25 | 581,028 |
| 2018-01-04 | $172.53 | $172.53 | $165.09 | $166.44 | $166.44 | 380,836 |
| 2018-01-03 | $167.26 | $170.75 | $164.22 | $170.17 | $170.17 | 667,509 |
| 2018-01-02 | $164.80 | $167.41 | $162.54 | $166.66 | $166.66 | 441,962 |
| 2017-12-29 | $168.00 | $168.00 | $163.47 | $164.71 | $164.71 | 459,276 |
| 2017-12-28 | $166.00 | $166.48 | $163.66 | $166.19 | $166.19 | 347,280 |
| 2017-12-27 | $157.10 | $166.78 | $156.50 | $164.16 | $164.16 | 806,864 |
| 2017-12-26 | $165.00 | $167.75 | $155.69 | $156.14 | $156.14 | 745,207 |
| 2017-12-22 | $155.00 | $167.36 | $153.33 | $165.89 | $165.89 | 729,073 |
| 2017-12-21 | $163.69 | $164.08 | $154.88 | $155.40 | $155.40 | 833,882 |
| 2017-12-20 | $162.67 | $164.09 | $161.58 | $163.44 | $163.44 | 301,546 |
| 2017-12-19 | $164.46 | $165.46 | $160.96 | $161.37 | $161.37 | 344,513 |
| 2017-12-18 | $163.54 | $167.50 | $162.00 | $164.32 | $164.32 | 650,068 |
| 2017-12-15 | $159.00 | $163.98 | $155.72 | $162.32 | $162.32 | 1,177,180 |
| 2017-12-14 | $164.36 | $164.79 | $155.06 | $158.03 | $158.03 | 873,574 |
| 2017-12-13 | $159.77 | $165.50 | $159.51 | $164.65 | $164.65 | 906,360 |
| 2017-12-12 | $164.09 | $165.00 | $158.13 | $160.44 | $160.44 | 720,258 |
| 2017-12-11 | $166.00 | $168.11 | $156.62 | $163.33 | $163.33 | 1,377,372 |
| 2017-12-08 | $158.97 | $173.36 | $158.97 | $167.34 | $167.34 | 4,672,351 |
| 2017-12-07 | $161.19 | $169.58 | $152.00 | $156.27 | $156.27 | 8,435,083 |
| 2017-12-06 | $91.00 | $92.26 | $88.03 | $91.90 | $91.90 | 570,678 |
| 2017-12-05 | $92.49 | $94.47 | $89.39 | $89.79 | $89.79 | 253,919 |
| 2017-12-04 | $94.00 | $95.84 | $92.33 | $92.66 | $92.66 | 521,972 |
| 2017-12-01 | $91.83 | $93.97 | $89.07 | $93.02 | $93.02 | 546,044 |
| 2017-11-30 | $94.80 | $95.50 | $92.08 | $92.41 | $92.41 | 669,658 |
| 2017-11-29 | $95.78 | $96.98 | $92.85 | $94.15 | $94.15 | 453,689 |
| 2017-11-28 | $96.96 | $100.50 | $95.12 | $96.01 | $96.01 | 745,464 |
| 2017-11-27 | $96.88 | $98.82 | $95.79 | $96.33 | $96.33 | 765,766 |
| 2017-11-24 | $95.67 | $100.34 | $93.01 | $97.71 | $97.71 | 678,163 |
| 2017-11-22 | $90.38 | $96.87 | $89.85 | $95.44 | $95.44 | 888,089 |
| 2017-11-21 | $84.82 | $90.00 | $84.31 | $89.94 | $89.94 | 736,308 |
| 2017-11-20 | $85.96 | $86.70 | $83.56 | $83.89 | $83.89 | 547,212 |
| 2017-11-17 | $85.93 | $87.19 | $85.40 | $85.68 | $85.68 | 755,993 |
| 2017-11-16 | $87.01 | $87.15 | $84.68 | $85.67 | $85.67 | 768,466 |
| 2017-11-15 | $85.35 | $89.87 | $83.00 | $85.47 | $85.47 | 3,025,774 |
| 2017-11-14 | $91.76 | $92.50 | $85.33 | $88.25 | $88.25 | 1,901,592 |
| 2017-11-13 | $96.98 | $99.80 | $94.63 | $94.65 | $94.65 | 860,692 |
| 2017-11-10 | $96.70 | $98.80 | $92.20 | $96.04 | $96.04 | 1,750,053 |
| 2017-11-09 | $89.60 | $96.99 | $85.25 | $96.65 | $96.65 | 6,253,466 |
| 2017-11-08 | $63.53 | $64.13 | $61.67 | $62.66 | $62.66 | 332,739 |
| 2017-11-07 | $66.99 | $67.18 | $63.09 | $63.76 | $63.76 | 316,643 |
| 2017-11-06 | $69.42 | $69.77 | $65.23 | $65.49 | $65.49 | 483,121 |
| 2017-11-03 | $62.95 | $69.33 | $62.79 | $69.08 | $69.08 | 919,080 |
| 2017-11-02 | $60.89 | $63.88 | $59.65 | $62.56 | $62.56 | 842,971 |
| 2017-11-01 | $63.37 | $64.84 | $61.08 | $61.83 | $61.83 | 375,937 |
| 2017-10-31 | $63.50 | $65.42 | $62.73 | $63.28 | $63.28 | 287,802 |
| 2017-10-30 | $61.73 | $65.47 | $61.73 | $63.36 | $63.36 | 258,125 |
| 2017-10-27 | $60.75 | $64.42 | $60.02 | $64.19 | $64.19 | 494,271 |
| 2017-10-26 | $61.46 | $61.74 | $59.61 | $60.72 | $60.72 | 424,912 |
| 2017-10-25 | $61.44 | $61.99 | $59.57 | $61.63 | $61.63 | 340,035 |
| 2017-10-24 | $61.42 | $63.00 | $61.12 | $61.67 | $61.67 | 359,438 |
| 2017-10-23 | $63.35 | $63.35 | $60.61 | $61.36 | $61.36 | 398,687 |
| 2017-10-20 | $62.85 | $63.60 | $62.54 | $63.50 | $63.50 | 348,033 |
| 2017-10-19 | $62.75 | $63.05 | $62.04 | $62.92 | $62.92 | 345,321 |
| 2017-10-18 | $63.79 | $64.05 | $62.45 | $62.84 | $62.84 | 392,118 |
| 2017-10-17 | $61.53 | $64.26 | $60.73 | $63.32 | $63.32 | 400,139 |
| 2017-10-16 | $61.56 | $63.01 | $60.75 | $61.43 | $61.43 | 338,298 |
| 2017-10-13 | $62.15 | $62.22 | $60.63 | $61.35 | $61.35 | 349,009 |
| 2017-10-12 | $62.65 | $63.12 | $61.74 | $62.06 | $62.06 | 419,877 |
| 2017-10-11 | $62.60 | $63.96 | $62.18 | $62.68 | $62.68 | 364,624 |
| 2017-10-10 | $64.57 | $64.57 | $62.27 | $62.47 | $62.47 | 431,490 |
| 2017-10-09 | $63.90 | $64.74 | $63.16 | $64.04 | $64.04 | 222,909 |
| 2017-10-06 | $63.49 | $64.60 | $62.46 | $64.10 | $64.10 | 489,606 |
| 2017-10-05 | $65.11 | $65.30 | $62.84 | $63.69 | $63.69 | 463,641 |
| 2017-10-04 | $63.55 | $65.38 | $63.39 | $64.69 | $64.69 | 333,324 |
| 2017-10-03 | $63.26 | $64.39 | $62.26 | $64.33 | $64.33 | 453,425 |
| 2017-10-02 | $62.70 | $64.77 | $62.00 | $63.31 | $63.31 | 536,791 |
| 2017-09-29 | $63.29 | $63.60 | $61.58 | $62.30 | $62.30 | 612,071 |
| 2017-09-28 | $63.18 | $63.71 | $62.30 | $62.88 | $62.88 | 583,777 |
| 2017-09-27 | $63.30 | $63.87 | $62.08 | $63.05 | $63.05 | 506,055 |
| 2017-09-26 | $63.85 | $63.93 | $61.01 | $63.21 | $63.21 | 554,674 |
| 2017-09-25 | $62.52 | $63.76 | $61.90 | $63.34 | $63.34 | 559,457 |
| 2017-09-22 | $64.36 | $65.48 | $62.70 | $62.90 | $62.90 | 567,176 |
| 2017-09-21 | $64.49 | $66.23 | $63.95 | $64.99 | $64.99 | 559,773 |
| 2017-09-20 | $61.18 | $64.47 | $60.92 | $64.42 | $64.42 | 586,681 |
| 2017-09-19 | $63.21 | $63.26 | $60.91 | $61.40 | $61.40 | 723,168 |
| 2017-09-18 | $62.20 | $62.98 | $60.23 | $62.70 | $62.70 | 1,163,840 |
| 2017-09-15 | $65.50 | $65.67 | $61.62 | $62.36 | $62.36 | 1,510,625 |
| 2017-09-14 | $68.48 | $69.99 | $63.29 | $64.85 | $64.85 | 1,833,702 |
| 2017-09-13 | $76.01 | $77.89 | $69.50 | $70.37 | $70.37 | 2,951,985 |
| 2017-09-12 | $67.31 | $77.41 | $67.00 | $76.40 | $76.40 | 6,241,800 |
| 2017-09-11 | $88.32 | $89.83 | $86.99 | $88.52 | $88.52 | 308,601 |
| 2017-09-08 | $86.61 | $90.80 | $86.61 | $87.00 | $87.00 | 500,701 |
| 2017-09-07 | $85.84 | $87.49 | $85.00 | $86.59 | $86.59 | 291,958 |
| 2017-09-06 | $85.94 | $86.68 | $83.21 | $85.98 | $85.98 | 284,391 |
| 2017-09-05 | $86.81 | $87.60 | $84.57 | $85.16 | $85.16 | 285,968 |
| 2017-09-01 | $82.30 | $87.70 | $82.21 | $87.00 | $87.00 | 382,324 |
| 2017-08-31 | $80.56 | $82.36 | $80.56 | $82.25 | $82.25 | 259,575 |
| 2017-08-30 | $78.68 | $80.95 | $77.99 | $80.37 | $80.37 | 211,566 |
| 2017-08-29 | $77.50 | $79.74 | $77.01 | $78.90 | $78.90 | 234,198 |
| 2017-08-28 | $79.91 | $80.09 | $76.62 | $78.36 | $78.36 | 343,605 |
| 2017-08-25 | $82.05 | $82.13 | $78.52 | $78.63 | $78.63 | 294,474 |
| 2017-08-24 | $81.26 | $82.13 | $80.62 | $81.43 | $81.43 | 260,894 |
| 2017-08-23 | $81.44 | $83.03 | $79.92 | $81.00 | $81.00 | 132,907 |
| 2017-08-22 | $81.00 | $82.36 | $80.08 | $82.06 | $82.06 | 186,870 |
| 2017-08-21 | $81.02 | $81.53 | $79.65 | $80.43 | $80.43 | 130,307 |
| 2017-08-18 | $80.57 | $81.56 | $79.28 | $80.88 | $80.88 | 311,577 |
| 2017-08-17 | $83.73 | $85.01 | $81.00 | $81.25 | $81.25 | 240,795 |
| 2017-08-16 | $85.39 | $85.72 | $84.23 | $84.31 | $84.31 | 267,453 |
| 2017-08-15 | $84.61 | $85.58 | $83.94 | $84.79 | $84.79 | 218,192 |
| 2017-08-14 | $85.36 | $86.30 | $83.56 | $84.27 | $84.27 | 230,231 |
| 2017-08-11 | $84.20 | $85.70 | $82.62 | $84.68 | $84.68 | 252,288 |
| 2017-08-10 | $85.00 | $86.15 | $81.50 | $83.61 | $83.61 | 403,418 |
| 2017-08-09 | $84.67 | $87.00 | $82.25 | $85.67 | $85.67 | 355,923 |
| 2017-08-08 | $87.08 | $88.21 | $84.02 | $84.40 | $84.40 | 429,220 |
| 2017-08-07 | $87.25 | $90.44 | $86.48 | $88.51 | $88.51 | 448,054 |
| 2017-08-04 | $79.89 | $89.49 | $78.61 | $87.00 | $87.00 | 1,099,824 |
| 2017-08-03 | $81.40 | $81.47 | $77.91 | $78.40 | $78.40 | 262,725 |
| 2017-08-02 | $78.48 | $81.15 | $77.58 | $80.76 | $80.76 | 250,071 |
| 2017-08-01 | $79.42 | $79.78 | $77.41 | $78.95 | $78.95 | 281,426 |
| 2017-07-31 | $82.00 | $82.36 | $79.05 | $79.75 | $79.75 | 320,617 |
| 2017-07-28 | $79.03 | $82.20 | $78.85 | $81.82 | $81.82 | 281,577 |
| 2017-07-27 | $83.82 | $84.17 | $80.22 | $80.53 | $80.53 | 305,644 |
| 2017-07-26 | $84.33 | $85.75 | $83.03 | $83.83 | $83.83 | 377,588 |
| 2017-07-25 | $86.60 | $86.60 | $83.55 | $84.27 | $84.27 | 223,315 |
| 2017-07-24 | $83.70 | $86.08 | $83.15 | $85.89 | $85.89 | 385,950 |
| 2017-07-21 | $81.93 | $84.25 | $81.13 | $83.61 | $83.61 | 429,398 |
| 2017-07-20 | $81.10 | $82.03 | $79.00 | $81.41 | $81.41 | 224,563 |
| 2017-07-19 | $82.37 | $82.70 | $80.50 | $80.97 | $80.97 | 313,239 |
| 2017-07-18 | $81.60 | $81.92 | $80.03 | $81.69 | $81.69 | 519,574 |
| 2017-07-17 | $81.52 | $83.41 | $81.26 | $82.78 | $82.78 | 303,961 |
| 2017-07-14 | $81.08 | $82.14 | $80.42 | $81.55 | $81.55 | 186,703 |
| 2017-07-13 | $80.13 | $81.78 | $79.42 | $80.87 | $80.87 | 297,919 |
| 2017-07-12 | $81.11 | $81.13 | $79.36 | $79.71 | $79.71 | 292,337 |
| 2017-07-11 | $79.22 | $80.68 | $78.86 | $80.43 | $80.43 | 292,143 |
| 2017-07-10 | $81.21 | $81.42 | $78.64 | $79.15 | $79.15 | 322,480 |
| 2017-07-07 | $80.48 | $82.05 | $79.98 | $81.43 | $81.43 | 208,771 |
| 2017-07-06 | $80.68 | $81.38 | $79.27 | $79.99 | $79.99 | 303,144 |
| 2017-07-05 | $80.88 | $83.27 | $80.67 | $81.60 | $81.60 | 374,156 |
| 2017-07-03 | $79.96 | $81.13 | $79.78 | $80.31 | $80.31 | 247,694 |
| 2017-06-30 | $79.01 | $79.93 | $77.90 | $79.64 | $79.64 | 300,180 |
| 2017-06-29 | $78.93 | $79.76 | $76.68 | $78.94 | $78.94 | 341,218 |
| 2017-06-28 | $77.03 | $79.99 | $76.14 | $79.26 | $79.26 | 450,703 |
| 2017-06-27 | $81.75 | $82.07 | $75.31 | $76.01 | $76.01 | 632,142 |
| 2017-06-26 | $85.06 | $85.06 | $81.32 | $82.03 | $82.03 | 390,404 |
| 2017-06-23 | $85.01 | $85.80 | $82.67 | $84.23 | $84.23 | 1,324,019 |
| 2017-06-22 | $83.52 | $87.00 | $82.64 | $84.94 | $84.94 | 397,368 |
| 2017-06-21 | $81.00 | $84.42 | $80.30 | $83.31 | $83.31 | 657,929 |
| 2017-06-20 | $84.00 | $88.93 | $80.90 | $81.00 | $81.00 | 1,099,840 |
| 2017-06-19 | $80.05 | $84.67 | $79.54 | $83.90 | $83.90 | 646,982 |
| 2017-06-16 | $76.06 | $80.30 | $76.06 | $79.71 | $79.71 | 706,776 |
| 2017-06-15 | $77.03 | $78.61 | $74.02 | $77.15 | $77.15 | 413,676 |
| 2017-06-14 | $78.44 | $79.97 | $77.00 | $77.93 | $77.93 | 490,651 |
| 2017-06-13 | $74.83 | $79.64 | $74.60 | $78.35 | $78.35 | 425,822 |
| 2017-06-12 | $74.00 | $75.89 | $73.01 | $74.32 | $74.32 | 334,760 |
| 2017-06-09 | $74.98 | $77.72 | $73.39 | $74.31 | $74.31 | 425,391 |
| 2017-06-08 | $72.06 | $75.39 | $72.06 | $74.86 | $74.86 | 318,522 |
| 2017-06-07 | $71.06 | $73.55 | $70.27 | $72.74 | $72.74 | 249,946 |
| 2017-06-06 | $68.93 | $71.37 | $68.93 | $70.85 | $70.85 | 191,518 |
| 2017-06-05 | $69.37 | $71.58 | $68.28 | $69.67 | $69.67 | 279,891 |
| 2017-06-02 | $68.32 | $69.95 | $67.55 | $68.95 | $68.95 | 261,628 |
| 2017-06-01 | $66.12 | $68.13 | $66.05 | $67.96 | $67.96 | 354,261 |
| 2017-05-31 | $64.90 | $66.25 | $64.14 | $66.11 | $66.11 | 214,437 |
| 2017-05-30 | $66.05 | $66.85 | $64.53 | $64.75 | $64.75 | 204,623 |
| 2017-05-26 | $67.93 | $68.60 | $65.15 | $66.05 | $66.05 | 283,701 |
| 2017-05-25 | $68.12 | $69.27 | $67.62 | $68.15 | $68.15 | 296,566 |
| 2017-05-24 | $67.31 | $67.99 | $65.68 | $67.64 | $67.64 | 156,210 |
| 2017-05-23 | $66.84 | $68.10 | $65.00 | $67.42 | $67.42 | 264,277 |
| 2017-05-22 | $65.65 | $67.00 | $63.23 | $66.89 | $66.89 | 352,857 |
| 2017-05-19 | $67.88 | $68.88 | $65.48 | $65.54 | $65.54 | 276,237 |
| 2017-05-18 | $66.95 | $69.86 | $65.96 | $67.82 | $67.82 | 365,570 |
| 2017-05-17 | $69.17 | $70.17 | $64.78 | $65.39 | $65.39 | 403,076 |
| 2017-05-16 | $70.90 | $72.00 | $69.66 | $70.20 | $70.20 | 148,820 |
| 2017-05-15 | $71.09 | $72.25 | $70.22 | $70.67 | $70.67 | 258,420 |
| 2017-05-12 | $70.00 | $71.33 | $69.51 | $71.08 | $71.08 | 433,587 |
| 2017-05-11 | $66.29 | $70.08 | $65.51 | $68.69 | $68.69 | 434,509 |
| 2017-05-10 | $67.03 | $67.03 | $63.54 | $66.37 | $66.37 | 344,430 |
| 2017-05-09 | $68.63 | $68.63 | $63.53 | $66.03 | $66.03 | 597,947 |
| 2017-05-08 | $69.88 | $71.53 | $67.74 | $68.22 | $68.22 | 382,887 |
| 2017-05-05 | $70.07 | $70.97 | $68.87 | $70.86 | $70.86 | 202,360 |
| 2017-05-04 | $68.77 | $70.24 | $68.76 | $70.05 | $70.05 | 286,360 |
| 2017-05-03 | $69.08 | $69.90 | $67.95 | $68.52 | $68.52 | 287,275 |
| 2017-05-02 | $73.49 | $73.49 | $68.55 | $69.28 | $69.28 | 412,966 |
| 2017-05-01 | $71.34 | $73.74 | $70.04 | $73.43 | $73.43 | 361,966 |
| 2017-04-28 | $71.92 | $73.13 | $70.88 | $71.00 | $71.00 | 197,760 |
| 2017-04-27 | $72.29 | $72.81 | $71.68 | $71.72 | $71.72 | 307,577 |
| 2017-04-26 | $73.87 | $73.95 | $71.73 | $72.16 | $72.16 | 372,389 |
| 2017-04-25 | $73.68 | $75.49 | $72.85 | $73.37 | $73.37 | 419,868 |
| 2017-04-24 | $73.81 | $74.47 | $72.09 | $72.85 | $72.85 | 226,989 |
| 2017-04-21 | $71.60 | $73.00 | $71.10 | $72.82 | $72.82 | 380,426 |
| 2017-04-20 | $70.52 | $71.98 | $70.06 | $71.63 | $71.63 | 233,651 |
| 2017-04-19 | $68.07 | $72.31 | $68.00 | $70.27 | $70.27 | 328,053 |
| 2017-04-18 | $70.05 | $71.05 | $67.80 | $67.95 | $67.95 | 277,759 |
| 2017-04-17 | $70.08 | $71.11 | $68.88 | $70.38 | $70.38 | 437,427 |
| 2017-04-13 | $71.84 | $74.34 | $68.94 | $70.39 | $70.39 | 567,117 |
| 2017-04-12 | $69.92 | $73.00 | $69.57 | $72.00 | $72.00 | 326,114 |
| 2017-04-11 | $71.34 | $72.67 | $68.04 | $69.93 | $69.93 | 270,251 |
| 2017-04-10 | $73.20 | $74.27 | $71.45 | $71.55 | $71.55 | 293,325 |
| 2017-04-07 | $70.81 | $73.60 | $69.50 | $73.44 | $73.44 | 403,159 |
| 2017-04-06 | $70.04 | $72.00 | $68.05 | $71.10 | $71.10 | 611,266 |
| 2017-04-05 | $72.30 | $72.90 | $70.08 | $70.17 | $70.17 | 510,017 |
| 2017-04-04 | $70.20 | $72.78 | $70.01 | $72.04 | $72.04 | 396,231 |
| 2017-04-03 | $70.83 | $73.17 | $69.96 | $70.35 | $70.35 | 502,519 |
| 2017-03-31 | $67.09 | $72.06 | $67.00 | $71.07 | $71.07 | 708,481 |
| 2017-03-30 | $62.74 | $65.83 | $62.74 | $64.83 | $64.83 | 382,926 |
| 2017-03-29 | $64.50 | $64.94 | $63.80 | $64.15 | $64.15 | 210,986 |
| 2017-03-28 | $65.62 | $66.77 | $63.97 | $64.30 | $64.30 | 208,262 |
| 2017-03-27 | $62.07 | $65.92 | $61.01 | $65.50 | $65.50 | 394,431 |
| 2017-03-24 | $65.32 | $65.92 | $62.31 | $62.49 | $62.49 | 499,166 |
| 2017-03-23 | $65.99 | $68.95 | $64.93 | $65.09 | $65.09 | 374,883 |
| 2017-03-22 | $63.79 | $66.04 | $63.09 | $65.98 | $65.98 | 368,675 |
| 2017-03-21 | $68.84 | $68.85 | $63.67 | $63.77 | $63.77 | 500,477 |
| 2017-03-20 | $67.29 | $68.72 | $66.35 | $68.40 | $68.40 | 348,402 |
| 2017-03-17 | $67.47 | $68.41 | $66.27 | $67.33 | $67.33 | 782,768 |
| 2017-03-16 | $69.49 | $69.86 | $67.68 | $68.07 | $68.07 | 243,799 |
| 2017-03-15 | $68.23 | $70.73 | $67.97 | $69.56 | $69.56 | 366,629 |
| 2017-03-14 | $68.80 | $69.21 | $67.69 | $67.99 | $67.99 | 246,856 |
| 2017-03-13 | $68.41 | $69.24 | $67.63 | $69.17 | $69.17 | 351,870 |
| 2017-03-10 | $68.05 | $69.24 | $67.01 | $68.42 | $68.42 | 278,115 |
| 2017-03-09 | $66.74 | $68.51 | $66.21 | $67.74 | $67.74 | 335,013 |
| 2017-03-08 | $64.99 | $67.54 | $64.13 | $66.61 | $66.61 | 499,043 |
| 2017-03-07 | $64.04 | $66.00 | $63.80 | $64.68 | $64.68 | 604,602 |
| 2017-03-06 | $66.80 | $66.82 | $64.92 | $65.72 | $65.72 | 552,840 |
| 2017-03-03 | $68.38 | $70.14 | $66.22 | $66.86 | $66.86 | 642,406 |
| 2017-03-02 | $70.58 | $70.98 | $68.02 | $68.62 | $68.62 | 502,437 |
| 2017-03-01 | $69.01 | $70.81 | $67.13 | $70.17 | $70.17 | 626,981 |
| 2017-02-28 | $68.94 | $69.16 | $67.08 | $67.40 | $67.40 | 586,753 |
| 2017-02-27 | $62.19 | $69.16 | $61.51 | $68.81 | $68.81 | 907,345 |
| 2017-02-24 | $61.63 | $62.97 | $60.52 | $62.30 | $62.30 | 528,959 |
| 2017-02-23 | $61.53 | $65.22 | $60.57 | $62.33 | $62.33 | 711,429 |
| 2017-02-22 | $63.47 | $63.54 | $61.75 | $61.93 | $61.93 | 626,841 |
| 2017-02-21 | $64.65 | $65.27 | $63.01 | $64.06 | $64.06 | 640,661 |
| 2017-02-17 | $60.05 | $65.61 | $59.50 | $64.98 | $64.98 | 1,840,036 |
| 2017-02-16 | $57.31 | $66.00 | $56.82 | $62.75 | $62.75 | 2,993,279 |
| 2017-02-15 | $54.26 | $57.71 | $53.89 | $57.58 | $57.58 | 574,140 |
| 2017-02-14 | $53.00 | $55.16 | $53.00 | $54.33 | $54.33 | 980,151 |
| 2017-02-13 | $51.29 | $55.20 | $50.73 | $52.99 | $52.99 | 2,437,322 |
| 2017-02-10 | $47.71 | $48.36 | $47.06 | $47.42 | $47.42 | 225,070 |
| 2017-02-09 | $47.58 | $48.46 | $46.81 | $47.54 | $47.54 | 450,984 |
| 2017-02-08 | $46.93 | $47.79 | $46.11 | $47.49 | $47.49 | 229,189 |
| 2017-02-07 | $47.91 | $48.07 | $46.67 | $47.18 | $47.18 | 174,003 |
| 2017-02-06 | $48.18 | $48.47 | $47.35 | $47.70 | $47.70 | 203,702 |
| 2017-02-03 | $47.83 | $48.59 | $46.91 | $48.46 | $48.46 | 204,963 |
| 2017-02-02 | $46.58 | $48.15 | $46.11 | $47.52 | $47.52 | 425,624 |
| 2017-02-01 | $47.96 | $48.90 | $46.44 | $47.35 | $47.35 | 419,876 |
| 2017-01-31 | $45.95 | $48.28 | $44.78 | $47.98 | $47.98 | 487,048 |
| 2017-01-30 | $47.07 | $47.16 | $44.55 | $46.01 | $46.01 | 468,089 |
| 2017-01-27 | $48.64 | $49.14 | $46.95 | $47.45 | $47.45 | 434,176 |
| 2017-01-26 | $49.00 | $49.54 | $47.32 | $48.52 | $48.52 | 570,617 |
| 2017-01-25 | $50.27 | $51.18 | $48.95 | $48.98 | $48.98 | 507,119 |
| 2017-01-24 | $51.95 | $52.93 | $46.76 | $49.84 | $49.84 | 1,732,194 |
| 2017-01-23 | $53.16 | $53.98 | $51.95 | $52.35 | $52.35 | 184,458 |
| 2017-01-20 | $53.23 | $54.28 | $52.84 | $53.22 | $53.22 | 188,604 |
| 2017-01-19 | $53.46 | $53.75 | $52.82 | $53.03 | $53.03 | 229,249 |
| 2017-01-18 | $54.41 | $55.99 | $52.41 | $53.74 | $53.74 | 475,532 |
| 2017-01-17 | $56.16 | $56.21 | $53.79 | $54.24 | $54.24 | 843,339 |
| 2017-01-13 | $54.00 | $56.24 | $53.33 | $55.36 | $55.36 | 471,536 |
| 2017-01-12 | $52.46 | $54.13 | $51.52 | $53.88 | $53.88 | 374,128 |
| 2017-01-11 | $54.00 | $54.20 | $51.79 | $52.85 | $52.85 | 727,357 |
| 2017-01-10 | $53.85 | $54.02 | $52.22 | $53.85 | $53.85 | 362,423 |
| 2017-01-09 | $54.00 | $54.05 | $52.64 | $53.37 | $53.37 | 361,011 |
| 2017-01-06 | $53.30 | $54.49 | $53.30 | $53.74 | $53.74 | 605,845 |
| 2017-01-05 | $52.68 | $53.72 | $52.18 | $53.21 | $53.21 | 449,322 |
| 2017-01-04 | $50.76 | $52.92 | $50.37 | $52.62 | $52.62 | 505,405 |
| 2017-01-03 | $51.97 | $51.97 | $50.31 | $50.77 | $50.77 | 326,554 |
| 2016-12-30 | $49.97 | $51.37 | $49.77 | $51.06 | $51.06 | 432,569 |
| 2016-12-29 | $48.88 | $49.97 | $48.55 | $49.77 | $49.77 | 247,139 |
| 2016-12-28 | $49.32 | $50.37 | $48.62 | $48.97 | $48.97 | 264,394 |
| 2016-12-27 | $49.52 | $50.78 | $49.19 | $49.44 | $49.44 | 364,700 |
| 2016-12-23 | $46.25 | $49.50 | $46.25 | $49.20 | $49.20 | 380,188 |
| 2016-12-22 | $46.94 | $47.10 | $45.60 | $46.27 | $46.27 | 368,026 |
| 2016-12-21 | $47.51 | $48.02 | $46.57 | $46.77 | $46.77 | 559,696 |
| 2016-12-20 | $47.80 | $48.49 | $47.19 | $47.52 | $47.52 | 515,603 |
| 2016-12-19 | $48.16 | $49.81 | $46.88 | $47.28 | $47.28 | 458,640 |
| 2016-12-16 | $48.50 | $49.88 | $48.15 | $48.50 | $48.50 | 703,657 |
| 2016-12-15 | $48.21 | $50.65 | $47.12 | $48.99 | $48.99 | 729,836 |
| 2016-12-14 | $52.26 | $52.42 | $47.03 | $47.95 | $47.95 | 1,016,903 |
| 2016-12-13 | $47.84 | $49.00 | $47.48 | $48.07 | $48.07 | 335,991 |
| 2016-12-12 | $50.20 | $50.45 | $47.52 | $47.57 | $47.57 | 383,983 |
| 2016-12-09 | $51.80 | $53.00 | $50.08 | $50.10 | $50.10 | 382,202 |
| 2016-12-08 | $51.92 | $51.92 | $50.25 | $51.58 | $51.58 | 551,924 |
| 2016-12-07 | $55.39 | $55.39 | $51.12 | $52.04 | $52.04 | 615,948 |
| 2016-12-06 | $55.00 | $56.43 | $54.05 | $55.68 | $55.68 | 1,378,442 |
| 2016-12-05 | $49.71 | $51.95 | $49.13 | $51.82 | $51.82 | 455,805 |
| 2016-12-02 | $49.19 | $49.81 | $48.01 | $49.02 | $49.02 | 290,385 |
| 2016-12-01 | $50.00 | $51.62 | $48.86 | $49.25 | $49.25 | 688,256 |
| 2016-11-30 | $50.82 | $51.02 | $49.75 | $50.11 | $50.11 | 467,991 |
| 2016-11-29 | $50.28 | $51.49 | $49.64 | $50.80 | $50.80 | 381,136 |
| 2016-11-28 | $51.52 | $51.90 | $49.75 | $50.36 | $50.36 | 385,562 |
| 2016-11-25 | $51.14 | $51.83 | $49.97 | $51.77 | $51.77 | 196,370 |
| 2016-11-23 | $48.21 | $51.15 | $47.80 | $50.99 | $50.99 | 450,188 |
| 2016-11-22 | $51.28 | $51.28 | $49.05 | $49.21 | $49.21 | 416,344 |
| 2016-11-21 | $52.00 | $52.00 | $50.41 | $51.03 | $51.03 | 482,417 |
| 2016-11-18 | $52.47 | $53.17 | $51.15 | $51.66 | $51.66 | 520,386 |
| 2016-11-17 | $51.83 | $52.77 | $49.66 | $52.20 | $52.20 | 494,669 |
| 2016-11-16 | $54.72 | $55.18 | $51.80 | $52.00 | $52.00 | 780,990 |
| 2016-11-15 | $54.03 | $56.45 | $53.27 | $55.53 | $55.53 | 892,604 |
| 2016-11-14 | $54.13 | $54.57 | $51.91 | $54.36 | $54.36 | 885,276 |
| 2016-11-11 | $51.11 | $51.85 | $50.13 | $51.60 | $51.60 | 701,494 |
| 2016-11-10 | $49.50 | $52.11 | $48.72 | $51.37 | $51.37 | 961,196 |
| 2016-11-09 | $46.61 | $48.84 | $44.39 | $48.23 | $48.23 | 1,016,640 |
| 2016-11-08 | $43.47 | $44.75 | $42.39 | $44.37 | $44.37 | 391,781 |
| 2016-11-07 | $42.12 | $44.30 | $41.77 | $43.76 | $43.76 | 443,915 |
| 2016-11-04 | $38.62 | $41.50 | $38.47 | $41.40 | $41.40 | 482,457 |
| 2016-11-03 | $43.75 | $44.00 | $38.30 | $38.71 | $38.71 | 902,610 |
| 2016-11-02 | $43.44 | $43.80 | $41.18 | $41.21 | $41.21 | 584,716 |
| 2016-11-01 | $43.72 | $43.80 | $42.00 | $43.58 | $43.58 | 442,160 |
| 2016-10-31 | $43.66 | $45.59 | $42.80 | $43.54 | $43.54 | 311,327 |
| 2016-10-28 | $43.34 | $44.61 | $42.54 | $43.37 | $43.37 | 322,997 |
| 2016-10-27 | $44.73 | $45.73 | $43.01 | $43.60 | $43.60 | 623,322 |
| 2016-10-26 | $43.71 | $44.79 | $43.26 | $44.32 | $44.32 | 401,488 |
| 2016-10-25 | $43.51 | $44.16 | $42.86 | $43.74 | $43.74 | 401,665 |
| 2016-10-24 | $43.50 | $44.22 | $42.53 | $43.53 | $43.53 | 363,323 |
| 2016-10-21 | $41.84 | $43.63 | $41.33 | $43.06 | $43.06 | 349,786 |
| 2016-10-20 | $40.94 | $42.50 | $40.64 | $42.30 | $42.30 | 297,377 |
| 2016-10-19 | $41.05 | $41.75 | $40.52 | $41.07 | $41.07 | 316,204 |
| 2016-10-18 | $41.70 | $42.35 | $40.72 | $41.13 | $41.13 | 341,506 |
| 2016-10-17 | $40.86 | $41.95 | $40.31 | $41.14 | $41.14 | 563,844 |
| 2016-10-14 | $42.61 | $42.87 | $40.87 | $40.88 | $40.88 | 391,418 |
| 2016-10-13 | $40.95 | $42.62 | $40.76 | $42.08 | $42.08 | 397,680 |
| 2016-10-12 | $43.39 | $43.81 | $41.20 | $41.62 | $41.62 | 521,277 |
| 2016-10-11 | $44.75 | $45.32 | $42.82 | $43.37 | $43.37 | 309,646 |
| 2016-10-10 | $43.82 | $45.73 | $43.80 | $45.14 | $45.14 | 367,640 |
| 2016-10-07 | $43.79 | $44.20 | $42.77 | $43.50 | $43.50 | 470,074 |
| 2016-10-06 | $45.25 | $45.80 | $43.43 | $43.54 | $43.54 | 427,224 |
| 2016-10-05 | $46.01 | $47.03 | $45.58 | $45.90 | $45.90 | 459,962 |
| 2016-10-04 | $46.22 | $46.87 | $45.37 | $45.92 | $45.92 | 573,368 |
| 2016-10-03 | $45.65 | $45.95 | $43.04 | $45.64 | $45.64 | 663,629 |
| 2016-09-30 | $45.87 | $47.00 | $45.36 | $46.05 | $46.05 | 746,785 |
| 2016-09-29 | $46.58 | $47.31 | $45.37 | $45.53 | $45.53 | 594,048 |
| 2016-09-28 | $47.00 | $47.41 | $46.21 | $46.78 | $46.78 | 479,022 |
| 2016-09-27 | $46.50 | $47.21 | $45.79 | $46.59 | $46.59 | 516,789 |
| 2016-09-26 | $46.23 | $46.80 | $46.13 | $46.45 | $46.45 | 423,914 |
| 2016-09-23 | $46.74 | $46.83 | $46.00 | $46.54 | $46.54 | 542,253 |
| 2016-09-22 | $46.80 | $46.84 | $45.36 | $45.82 | $45.82 | 475,998 |
| 2016-09-21 | $46.24 | $46.99 | $44.65 | $46.25 | $46.25 | 754,960 |
| 2016-09-20 | $45.55 | $47.29 | $45.44 | $45.87 | $45.87 | 822,080 |
| 2016-09-19 | $44.12 | $46.28 | $43.92 | $45.23 | $45.23 | 964,137 |
| 2016-09-16 | $43.09 | $44.05 | $42.20 | $43.91 | $43.91 | 1,210,603 |
| 2016-09-15 | $41.86 | $43.50 | $41.17 | $43.26 | $43.26 | 736,027 |
| 2016-09-14 | $40.98 | $41.70 | $40.75 | $41.59 | $41.59 | 653,268 |
| 2016-09-13 | $41.35 | $41.38 | $40.01 | $41.08 | $41.08 | 868,480 |
| 2016-09-12 | $38.35 | $40.67 | $38.35 | $40.61 | $40.61 | 614,252 |
| 2016-09-09 | $41.77 | $42.50 | $39.00 | $39.01 | $39.01 | 3,248,748 |
| 2016-09-08 | $39.52 | $40.78 | $38.46 | $40.27 | $40.27 | 1,324,765 |
| 2016-09-07 | $40.00 | $42.50 | $40.00 | $41.34 | $41.34 | 684,331 |
| 2016-09-06 | $36.86 | $41.78 | $36.86 | $40.92 | $40.92 | 1,818,832 |
| 2016-09-02 | $37.03 | $37.09 | $36.01 | $36.47 | $36.47 | 269,110 |
| 2016-09-01 | $37.33 | $37.65 | $36.23 | $36.96 | $36.96 | 239,650 |
| 2016-08-31 | $37.84 | $38.34 | $36.15 | $37.17 | $37.17 | 580,583 |
| 2016-08-30 | $38.61 | $38.79 | $37.67 | $38.03 | $38.03 | 538,216 |
| 2016-08-29 | $38.75 | $38.91 | $38.07 | $38.55 | $38.55 | 469,638 |
| 2016-08-26 | $37.45 | $38.59 | $37.32 | $38.57 | $38.57 | 566,425 |
| 2016-08-25 | $37.24 | $38.37 | $36.89 | $37.41 | $37.41 | 461,006 |
| 2016-08-24 | $38.20 | $39.25 | $36.84 | $37.23 | $37.23 | 700,368 |
| 2016-08-23 | $37.75 | $38.28 | $37.37 | $38.16 | $38.16 | 535,312 |
| 2016-08-22 | $36.77 | $37.72 | $36.13 | $37.66 | $37.66 | 740,652 |
| 2016-08-19 | $35.92 | $36.69 | $35.74 | $36.45 | $36.45 | 910,709 |
| 2016-08-18 | $35.85 | $36.86 | $35.65 | $36.38 | $36.38 | 528,171 |
| 2016-08-17 | $35.73 | $36.26 | $35.02 | $35.95 | $35.95 | 598,626 |
| 2016-08-16 | $36.85 | $37.23 | $35.50 | $35.83 | $35.83 | 427,377 |
| 2016-08-15 | $36.87 | $37.77 | $36.45 | $36.95 | $36.95 | 325,733 |
| 2016-08-12 | $37.24 | $37.49 | $36.22 | $36.71 | $36.71 | 450,478 |
| 2016-08-11 | $37.12 | $37.70 | $35.42 | $37.40 | $37.40 | 794,632 |
| 2016-08-10 | $36.86 | $37.98 | $35.97 | $36.81 | $36.81 | 1,592,560 |
| 2016-08-09 | $36.46 | $40.49 | $35.64 | $36.86 | $36.86 | 2,397,602 |
| 2016-08-08 | $44.12 | $44.24 | $42.14 | $42.46 | $42.46 | 591,752 |
| 2016-08-05 | $43.31 | $44.57 | $43.23 | $44.00 | $44.00 | 470,849 |
| 2016-08-04 | $44.20 | $44.89 | $42.95 | $43.23 | $43.23 | 467,944 |
| 2016-08-03 | $42.82 | $44.19 | $42.19 | $44.01 | $44.01 | 527,612 |
| 2016-08-02 | $44.04 | $44.16 | $42.23 | $43.03 | $43.03 | 852,468 |
| 2016-08-01 | $44.95 | $45.15 | $43.38 | $44.10 | $44.10 | 705,212 |
| 2016-07-29 | $44.64 | $45.30 | $43.97 | $44.86 | $44.86 | 572,989 |
| 2016-07-28 | $45.00 | $45.08 | $43.31 | $44.80 | $44.80 | 383,130 |
| 2016-07-27 | $44.68 | $45.26 | $44.10 | $45.13 | $45.13 | 571,959 |
| 2016-07-26 | $44.00 | $45.15 | $43.75 | $44.33 | $44.33 | 817,088 |
| 2016-07-25 | $44.57 | $44.69 | $42.79 | $43.71 | $43.71 | 622,625 |
| 2016-07-22 | $43.54 | $44.97 | $43.25 | $44.38 | $44.38 | 448,646 |
| 2016-07-21 | $43.36 | $44.42 | $42.63 | $43.39 | $43.39 | 630,199 |
| 2016-07-20 | $41.90 | $43.31 | $41.90 | $43.20 | $43.20 | 441,360 |
| 2016-07-19 | $42.18 | $42.26 | $41.21 | $41.98 | $41.98 | 624,284 |
| 2016-07-18 | $42.43 | $43.78 | $41.86 | $42.58 | $42.58 | 587,961 |
| 2016-07-15 | $42.50 | $42.72 | $41.36 | $42.22 | $42.22 | 751,949 |
| 2016-07-14 | $43.43 | $43.64 | $39.80 | $41.88 | $41.88 | 2,314,972 |
| 2016-07-13 | $46.44 | $46.71 | $41.08 | $42.43 | $42.43 | 3,048,800 |
| 2016-07-12 | $48.67 | $49.89 | $44.62 | $46.21 | $46.21 | 12,469,467 |
| 2016-07-11 | $34.29 | $34.72 | $33.30 | $33.65 | $33.65 | 549,406 |
| 2016-07-08 | $32.21 | $34.38 | $31.90 | $33.97 | $33.97 | 765,803 |
| 2016-07-07 | $32.52 | $33.01 | $31.15 | $32.16 | $32.16 | 600,772 |
| 2016-07-06 | $30.99 | $32.70 | $30.82 | $32.32 | $32.32 | 912,132 |
| 2016-07-05 | $30.75 | $31.31 | $30.19 | $31.28 | $31.28 | 603,678 |
| 2016-07-01 | $30.05 | $31.47 | $29.81 | $31.10 | $31.10 | 469,912 |
| 2016-06-30 | $29.19 | $30.16 | $28.33 | $30.13 | $30.13 | 610,851 |
| 2016-06-29 | $28.88 | $29.55 | $28.35 | $29.33 | $29.33 | 477,513 |
| 2016-06-28 | $27.38 | $28.27 | $27.03 | $28.25 | $28.25 | 368,392 |
| 2016-06-27 | $28.14 | $28.42 | $26.55 | $26.96 | $26.96 | 506,924 |
| 2016-06-24 | $29.71 | $30.46 | $28.42 | $28.54 | $28.54 | 1,737,687 |
| 2016-06-23 | $29.39 | $30.89 | $28.70 | $30.80 | $30.80 | 826,013 |
| 2016-06-22 | $28.98 | $29.80 | $27.95 | $28.35 | $28.35 | 483,522 |
| 2016-06-21 | $29.60 | $29.60 | $28.57 | $28.90 | $28.90 | 479,745 |
| 2016-06-20 | $28.97 | $30.28 | $28.74 | $29.59 | $29.59 | 488,461 |
| 2016-06-17 | $28.98 | $29.45 | $28.28 | $28.32 | $28.32 | 686,601 |
| 2016-06-16 | $28.50 | $29.05 | $27.63 | $28.95 | $28.95 | 615,390 |
| 2016-06-15 | $28.10 | $29.25 | $27.70 | $28.64 | $28.64 | 699,972 |
| 2016-06-14 | $28.66 | $29.60 | $27.53 | $28.16 | $28.16 | 754,310 |
| 2016-06-13 | $30.00 | $30.26 | $28.79 | $29.13 | $29.13 | 738,534 |
| 2016-06-10 | $32.00 | $32.52 | $30.10 | $30.39 | $30.39 | 646,772 |
| 2016-06-09 | $34.71 | $34.75 | $32.00 | $32.09 | $32.09 | 587,824 |
| 2016-06-08 | $34.30 | $35.52 | $34.30 | $34.94 | $34.94 | 623,953 |
| 2016-06-07 | $33.90 | $34.25 | $33.17 | $33.97 | $33.97 | 320,471 |
| 2016-06-06 | $33.61 | $34.58 | $32.04 | $34.29 | $34.29 | 489,934 |
| 2016-06-03 | $34.10 | $34.18 | $32.78 | $33.35 | $33.35 | 478,499 |
| 2016-06-02 | $33.60 | $34.42 | $33.57 | $34.17 | $34.17 | 465,863 |
| 2016-06-01 | $32.86 | $33.84 | $32.30 | $33.76 | $33.76 | 447,709 |
| 2016-05-31 | $31.79 | $33.25 | $31.47 | $32.91 | $32.91 | 801,659 |
| 2016-05-27 | $31.33 | $31.70 | $29.55 | $31.48 | $31.48 | 327,345 |
| 2016-05-26 | $31.68 | $32.12 | $30.37 | $31.41 | $31.41 | 320,010 |
| 2016-05-25 | $30.65 | $32.25 | $30.52 | $31.73 | $31.73 | 481,259 |
| 2016-05-24 | $31.00 | $31.89 | $29.15 | $30.51 | $30.51 | 1,938,357 |
| 2016-05-23 | $31.33 | $32.80 | $30.13 | $32.63 | $32.63 | 562,364 |
| 2016-05-20 | $30.41 | $32.06 | $29.92 | $31.21 | $31.21 | 826,110 |
| 2016-05-19 | $31.01 | $31.38 | $29.71 | $30.28 | $30.28 | 760,609 |
| 2016-05-18 | $31.73 | $32.03 | $30.53 | $31.42 | $31.42 | 742,485 |
| 2016-05-17 | $31.84 | $32.20 | $30.68 | $31.85 | $31.85 | 1,058,356 |
| 2016-05-16 | $32.17 | $33.24 | $30.15 | $32.79 | $32.79 | 317,791 |
| 2016-05-13 | $31.46 | $32.45 | $30.85 | $32.09 | $32.09 | 317,680 |
| 2016-05-12 | $33.00 | $33.00 | $30.85 | $31.66 | $31.66 | 348,022 |
| 2016-05-11 | $34.40 | $34.69 | $32.64 | $32.80 | $32.80 | 392,766 |
| 2016-05-10 | $35.19 | $35.19 | $33.50 | $34.61 | $34.61 | 391,142 |
| 2016-05-09 | $34.06 | $35.98 | $34.06 | $34.87 | $34.87 | 350,516 |
| 2016-05-06 | $34.09 | $35.90 | $33.01 | $33.83 | $33.83 | 514,500 |
| 2016-05-05 | $35.17 | $35.62 | $34.07 | $34.79 | $34.79 | 373,258 |
| 2016-05-04 | $36.29 | $36.29 | $34.51 | $35.16 | $35.16 | 430,437 |
| 2016-05-03 | $37.93 | $38.36 | $36.08 | $36.20 | $36.20 | 296,446 |
| 2016-05-02 | $37.94 | $38.43 | $36.57 | $38.22 | $38.22 | 298,472 |
| 2016-04-29 | $37.57 | $38.20 | $36.41 | $37.69 | $37.69 | 292,898 |
| 2016-04-28 | $36.63 | $38.95 | $36.25 | $37.92 | $37.92 | 485,041 |
| 2016-04-27 | $36.85 | $37.67 | $35.32 | $36.74 | $36.74 | 591,789 |
| 2016-04-26 | $38.00 | $38.29 | $36.87 | $36.96 | $36.96 | 333,981 |
| 2016-04-25 | $39.12 | $39.77 | $37.64 | $37.78 | $37.78 | 436,734 |
| 2016-04-22 | $39.44 | $39.99 | $37.85 | $39.18 | $39.18 | 342,560 |
| 2016-04-21 | $37.82 | $39.99 | $37.70 | $39.42 | $39.42 | 309,592 |
| 2016-04-20 | $37.40 | $38.26 | $36.52 | $37.77 | $37.77 | 204,630 |
| 2016-04-19 | $37.14 | $38.15 | $36.20 | $37.31 | $37.31 | 439,704 |
| 2016-04-18 | $36.56 | $37.83 | $35.85 | $37.16 | $37.16 | 455,017 |
| 2016-04-15 | $37.08 | $37.54 | $36.01 | $36.81 | $36.81 | 217,553 |
| 2016-04-14 | $35.83 | $36.88 | $35.38 | $36.77 | $36.77 | 300,486 |
| 2016-04-13 | $35.13 | $35.79 | $34.04 | $35.59 | $35.59 | 241,497 |
| 2016-04-12 | $34.38 | $34.97 | $33.22 | $34.85 | $34.85 | 290,295 |
| 2016-04-11 | $36.84 | $37.20 | $34.20 | $34.49 | $34.49 | 263,890 |
| 2016-04-08 | $38.90 | $39.02 | $35.98 | $36.46 | $36.46 | 335,998 |
| 2016-04-07 | $37.25 | $39.17 | $36.40 | $38.51 | $38.51 | 591,361 |
| 2016-04-06 | $34.64 | $37.79 | $34.28 | $37.67 | $37.67 | 492,206 |
| 2016-04-05 | $34.41 | $35.53 | $33.87 | $34.50 | $34.50 | 338,249 |
| 2016-04-04 | $32.74 | $35.23 | $31.93 | $34.76 | $34.76 | 444,781 |
| 2016-04-01 | $31.98 | $33.35 | $31.13 | $32.29 | $32.29 | 477,017 |
| 2016-03-31 | $31.65 | $33.42 | $31.19 | $32.06 | $32.06 | 540,234 |
| 2016-03-30 | $32.10 | $32.46 | $30.47 | $31.19 | $31.19 | 608,619 |
| 2016-03-29 | $30.70 | $31.00 | $29.07 | $30.89 | $30.89 | 714,982 |
| 2016-03-28 | $30.95 | $31.51 | $29.96 | $30.79 | $30.79 | 433,328 |
| 2016-03-24 | $29.07 | $31.40 | $28.26 | $30.61 | $30.61 | 733,659 |
| 2016-03-23 | $28.94 | $30.30 | $26.28 | $29.10 | $29.10 | 4,335,315 |
| 2016-03-22 | $32.31 | $34.53 | $32.31 | $33.40 | $33.40 | 484,814 |
| 2016-03-21 | $31.27 | $33.90 | $31.04 | $32.54 | $32.54 | 415,286 |
| 2016-03-18 | $31.74 | $33.06 | $30.81 | $31.58 | $31.58 | 793,010 |
| 2016-03-17 | $32.84 | $32.86 | $30.66 | $31.50 | $31.50 | 511,724 |
| 2016-03-16 | $34.00 | $34.44 | $31.48 | $32.87 | $32.87 | 401,428 |
| 2016-03-15 | $36.29 | $36.84 | $34.00 | $34.18 | $34.18 | 587,517 |
| 2016-03-14 | $34.46 | $37.49 | $34.46 | $37.03 | $37.03 | 682,163 |
| 2016-03-11 | $33.81 | $34.61 | $33.01 | $34.47 | $34.47 | 371,128 |
| 2016-03-10 | $33.12 | $35.59 | $31.69 | $33.01 | $33.01 | 438,035 |
| 2016-03-09 | $34.27 | $35.42 | $32.14 | $32.84 | $32.84 | 467,234 |
| 2016-03-08 | $35.80 | $36.42 | $33.90 | $34.25 | $34.25 | 623,223 |
| 2016-03-07 | $33.73 | $36.41 | $33.48 | $36.09 | $36.09 | 509,846 |
| 2016-03-04 | $33.70 | $34.98 | $32.79 | $34.01 | $34.01 | 542,497 |
| 2016-03-03 | $34.34 | $34.75 | $32.77 | $33.65 | $33.65 | 478,978 |
| 2016-03-02 | $30.07 | $35.00 | $29.69 | $34.30 | $34.30 | 772,198 |
| 2016-03-01 | $29.69 | $30.54 | $28.26 | $30.17 | $30.17 | 564,916 |
| 2016-02-29 | $31.00 | $32.34 | $29.22 | $29.40 | $29.40 | 405,373 |
| 2016-02-26 | $30.69 | $31.52 | $29.97 | $30.92 | $30.92 | 295,441 |
| 2016-02-25 | $30.97 | $32.60 | $30.00 | $30.58 | $30.58 | 533,334 |
| 2016-02-24 | $31.37 | $31.39 | $28.97 | $30.75 | $30.75 | 667,420 |
| 2016-02-23 | $32.99 | $33.39 | $32.00 | $32.11 | $32.11 | 393,833 |
| 2016-02-22 | $32.51 | $33.81 | $32.23 | $33.14 | $33.14 | 463,910 |
| 2016-02-19 | $31.02 | $32.08 | $30.40 | $31.87 | $31.87 | 441,755 |
| 2016-02-18 | $33.82 | $34.19 | $31.11 | $31.31 | $31.31 | 364,788 |
| 2016-02-17 | $32.86 | $34.25 | $31.81 | $33.82 | $33.82 | 547,740 |
| 2016-02-16 | $32.51 | $33.43 | $31.82 | $32.69 | $32.69 | 562,598 |
| 2016-02-12 | $31.03 | $32.67 | $30.02 | $32.05 | $32.05 | 385,087 |
| 2016-02-11 | $28.72 | $30.95 | $28.44 | $30.66 | $30.66 | 408,321 |
| 2016-02-10 | $31.00 | $31.60 | $29.06 | $29.51 | $29.51 | 315,200 |
| 2016-02-09 | $28.25 | $31.33 | $27.95 | $30.04 | $30.04 | 534,117 |
| 2016-02-08 | $31.01 | $34.38 | $27.72 | $28.63 | $28.63 | 657,693 |
| 2016-02-05 | $34.91 | $36.15 | $30.98 | $31.49 | $31.49 | 1,027,873 |
| 2016-02-04 | $33.94 | $36.67 | $33.52 | $35.13 | $35.13 | 1,005,316 |
| 2016-02-03 | $33.37 | $34.74 | $32.14 | $34.43 | $34.43 | 508,168 |
| 2016-02-02 | $34.01 | $34.01 | $32.13 | $33.13 | $33.13 | 278,274 |
| 2016-02-01 | $33.34 | $36.56 | $32.63 | $34.39 | $34.39 | 492,609 |
| 2016-01-29 | $34.02 | $34.60 | $32.58 | $33.58 | $33.58 | 611,734 |
| 2016-01-28 | $35.72 | $35.95 | $31.50 | $33.55 | $33.55 | 766,170 |
| 2016-01-27 | $37.50 | $37.86 | $34.88 | $35.03 | $35.03 | 371,878 |
| 2016-01-26 | $39.15 | $39.52 | $35.93 | $37.35 | $37.35 | 355,308 |
| 2016-01-25 | $39.60 | $41.36 | $38.55 | $38.87 | $38.87 | 488,133 |
| 2016-01-22 | $39.95 | $42.12 | $38.61 | $39.85 | $39.85 | 365,592 |
| 2016-01-21 | $38.49 | $40.31 | $37.72 | $38.88 | $38.88 | 689,014 |
| 2016-01-20 | $37.09 | $38.84 | $34.59 | $38.35 | $38.35 | 521,690 |
| 2016-01-19 | $39.59 | $40.34 | $37.49 | $38.09 | $38.09 | 414,253 |
| 2016-01-15 | $39.49 | $40.24 | $37.16 | $38.92 | $38.92 | 736,269 |
| 2016-01-14 | $40.30 | $41.80 | $38.14 | $41.22 | $41.22 | 632,961 |
| 2016-01-13 | $43.34 | $44.41 | $38.75 | $39.51 | $39.51 | 503,621 |
| 2016-01-12 | $43.07 | $44.96 | $40.86 | $42.81 | $42.81 | 387,561 |
| 2016-01-11 | $45.05 | $45.94 | $40.73 | $42.42 | $42.42 | 511,293 |
| 2016-01-08 | $46.49 | $47.50 | $44.06 | $44.35 | $44.35 | 670,128 |
| 2016-01-07 | $44.68 | $47.50 | $44.53 | $46.39 | $46.39 | 2,762,390 |
| 2016-01-06 | $53.90 | $53.90 | $48.02 | $49.34 | $49.34 | 700,414 |
| 2016-01-05 | $56.02 | $58.09 | $55.13 | $56.51 | $56.51 | 237,696 |
| 2016-01-04 | $56.94 | $58.23 | $55.09 | $55.72 | $55.72 | 351,151 |
| 2015-12-31 | $58.07 | $59.27 | $56.90 | $58.30 | $58.30 | 288,681 |
| 2015-12-30 | $59.49 | $59.87 | $58.55 | $58.59 | $58.59 | 144,489 |
| 2015-12-29 | $59.33 | $60.27 | $58.49 | $59.68 | $59.68 | 235,488 |
| 2015-12-28 | $58.81 | $59.66 | $57.11 | $58.90 | $58.90 | 248,632 |
| 2015-12-24 | $59.07 | $62.64 | $58.96 | $59.69 | $59.69 | 159,185 |
| 2015-12-23 | $59.47 | $60.54 | $57.61 | $58.64 | $58.64 | 308,794 |
| 2015-12-22 | $59.62 | $60.55 | $58.83 | $59.34 | $59.34 | 263,110 |
| 2015-12-21 | $60.45 | $61.32 | $57.73 | $59.00 | $59.00 | 366,408 |
| 2015-12-18 | $59.40 | $61.50 | $58.76 | $60.95 | $60.95 | 1,085,234 |
| 2015-12-17 | $57.60 | $59.67 | $57.17 | $59.23 | $59.23 | 437,934 |
| 2015-12-16 | $56.47 | $57.60 | $56.36 | $57.49 | $57.49 | 504,892 |
| 2015-12-15 | $51.95 | $56.66 | $51.50 | $56.10 | $56.10 | 893,292 |
| 2015-12-14 | $48.97 | $52.49 | $47.76 | $51.40 | $51.40 | 293,914 |
| 2015-12-11 | $52.27 | $52.73 | $48.63 | $48.75 | $48.75 | 206,204 |
| 2015-12-10 | $52.65 | $54.24 | $52.38 | $53.26 | $53.26 | 243,373 |
| 2015-12-09 | $53.42 | $54.42 | $52.23 | $52.78 | $52.78 | 404,170 |
| 2015-12-08 | $50.65 | $53.95 | $49.68 | $53.46 | $53.46 | 384,176 |
| 2015-12-07 | $51.38 | $52.80 | $50.45 | $51.61 | $51.61 | 769,977 |
| 2015-12-04 | $48.24 | $51.53 | $47.53 | $51.39 | $51.39 | 459,093 |
| 2015-12-03 | $48.48 | $50.85 | $47.44 | $48.25 | $48.25 | 513,214 |
| 2015-12-02 | $47.33 | $48.88 | $47.07 | $48.67 | $48.67 | 276,659 |
| 2015-12-01 | $48.28 | $48.31 | $46.31 | $47.69 | $47.69 | 362,325 |
| 2015-11-30 | $48.39 | $49.51 | $46.68 | $47.92 | $47.92 | 293,370 |
| 2015-11-27 | $48.02 | $48.98 | $47.50 | $48.06 | $48.06 | 130,334 |
| 2015-11-25 | $44.35 | $49.26 | $44.23 | $48.09 | $48.09 | 513,047 |
| 2015-11-24 | $43.94 | $44.34 | $41.77 | $44.15 | $44.15 | 229,994 |
| 2015-11-23 | $42.66 | $44.62 | $42.48 | $44.33 | $44.33 | 467,363 |
| 2015-11-20 | $44.98 | $45.82 | $42.15 | $43.21 | $43.21 | 519,974 |
| 2015-11-19 | $46.30 | $46.79 | $44.09 | $44.68 | $44.68 | 167,144 |
| 2015-11-18 | $45.55 | $46.26 | $43.40 | $46.14 | $46.14 | 395,237 |
| 2015-11-17 | $43.17 | $47.89 | $42.21 | $45.45 | $45.45 | 433,221 |
| 2015-11-16 | $43.85 | $43.85 | $41.90 | $42.77 | $42.77 | 221,278 |
| 2015-11-13 | $43.12 | $44.35 | $41.99 | $43.78 | $43.78 | 298,306 |
| 2015-11-12 | $44.33 | $44.33 | $41.23 | $43.35 | $43.35 | 721,215 |
| 2015-11-11 | $47.57 | $47.57 | $45.02 | $45.63 | $45.63 | 410,050 |
| 2015-11-10 | $50.14 | $51.91 | $47.37 | $47.57 | $47.57 | 357,496 |
| 2015-11-09 | $51.38 | $51.90 | $48.83 | $50.55 | $50.55 | 386,176 |
| 2015-11-06 | $52.18 | $54.22 | $49.07 | $52.05 | $52.05 | 361,955 |
| 2015-11-05 | $54.58 | $54.58 | $51.60 | $53.03 | $53.03 | 147,640 |
| 2015-11-04 | $54.51 | $55.70 | $53.09 | $54.56 | $54.56 | 160,113 |
| 2015-11-03 | $53.65 | $55.17 | $51.80 | $54.24 | $54.24 | 328,601 |
| 2015-11-02 | $51.00 | $54.39 | $50.23 | $53.93 | $53.93 | 279,594 |
| 2015-10-30 | $51.47 | $54.00 | $49.18 | $50.23 | $50.23 | 185,751 |
| 2015-10-29 | $51.19 | $53.97 | $51.19 | $51.49 | $51.49 | 285,242 |
| 2015-10-28 | $49.64 | $52.33 | $47.71 | $51.50 | $51.50 | 337,304 |
| 2015-10-27 | $45.34 | $49.73 | $44.95 | $49.54 | $49.54 | 313,816 |
| 2015-10-26 | $44.70 | $47.36 | $44.66 | $45.57 | $45.57 | 161,768 |
| 2015-10-23 | $45.18 | $47.57 | $44.06 | $45.05 | $45.05 | 238,237 |
| 2015-10-22 | $44.85 | $45.14 | $42.07 | $44.48 | $44.48 | 169,624 |
| 2015-10-21 | $44.81 | $45.42 | $42.09 | $44.43 | $44.43 | 162,982 |
| 2015-10-20 | $46.95 | $46.97 | $43.97 | $44.07 | $44.07 | 167,851 |
| 2015-10-19 | $45.54 | $48.01 | $44.79 | $46.84 | $46.84 | 206,687 |
| 2015-10-16 | $46.98 | $48.64 | $44.76 | $45.60 | $45.60 | 158,668 |
| 2015-10-15 | $43.30 | $47.15 | $42.57 | $46.92 | $46.92 | 226,371 |
| 2015-10-14 | $45.86 | $48.88 | $43.06 | $43.73 | $43.73 | 333,940 |
| 2015-10-13 | $45.61 | $47.78 | $44.68 | $45.01 | $45.01 | 424,505 |
| 2015-10-12 | $43.99 | $46.86 | $43.08 | $46.11 | $46.11 | 481,910 |
| 2015-10-09 | $41.84 | $43.59 | $41.13 | $43.24 | $43.24 | 221,642 |
| 2015-10-08 | $42.44 | $42.99 | $39.82 | $42.10 | $42.10 | 327,905 |
| 2015-10-07 | $42.02 | $43.58 | $38.85 | $43.42 | $43.42 | 337,833 |
| 2015-10-06 | $44.98 | $45.30 | $40.12 | $41.98 | $41.98 | 306,151 |
| 2015-10-05 | $46.67 | $47.99 | $44.43 | $45.47 | $45.47 | 164,702 |
| 2015-10-02 | $40.13 | $46.51 | $39.47 | $46.01 | $46.01 | 377,640 |
| 2015-10-01 | $42.60 | $42.76 | $39.78 | $41.09 | $41.09 | 361,384 |
| 2015-09-30 | $41.56 | $43.67 | $40.31 | $42.32 | $42.32 | 444,216 |
| 2015-09-29 | $42.98 | $46.94 | $39.98 | $40.75 | $40.75 | 408,247 |
| 2015-09-28 | $46.88 | $47.32 | $42.26 | $43.04 | $43.04 | 840,563 |
| 2015-09-25 | $52.90 | $52.90 | $45.76 | $47.58 | $47.58 | 701,810 |
| 2015-09-24 | $51.38 | $53.24 | $48.73 | $53.01 | $53.01 | 313,307 |
| 2015-09-23 | $52.24 | $53.42 | $50.75 | $51.56 | $51.56 | 255,480 |
| 2015-09-22 | $52.72 | $53.37 | $50.89 | $52.28 | $52.28 | 363,162 |
| 2015-09-21 | $59.87 | $60.08 | $53.10 | $53.64 | $53.64 | 562,217 |
| 2015-09-18 | $58.13 | $59.64 | $57.30 | $58.88 | $58.88 | 644,040 |
| 2015-09-17 | $56.46 | $59.67 | $56.46 | $58.98 | $58.98 | 206,430 |
| 2015-09-16 | $58.40 | $59.00 | $55.46 | $56.27 | $56.27 | 148,993 |
| 2015-09-15 | $56.34 | $58.85 | $56.34 | $58.47 | $58.47 | 186,440 |
| 2015-09-14 | $58.81 | $59.18 | $56.20 | $56.50 | $56.50 | 179,098 |
| 2015-09-11 | $56.00 | $58.87 | $55.93 | $58.81 | $58.81 | 270,800 |
| 2015-09-10 | $55.20 | $57.20 | $55.20 | $56.30 | $56.30 | 229,632 |
| 2015-09-09 | $56.52 | $56.58 | $54.71 | $55.58 | $55.58 | 241,452 |
| 2015-09-08 | $55.05 | $55.98 | $54.04 | $55.91 | $55.91 | 280,036 |
Sage Therapeutics Inc (SAGE) News Headlines
.jpg)
Sage Therapeutics scraps Parkinson's drug development after treatment fails mid-stage study
None
reuters.com April 17, 2024.jpg)
Recent Sage Therapeutics Inc (SAGE) News
Similar Companies to Sage Therapeutics Inc (SAGE) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |