Solaredge Technologies Inc (SEDG) Exchange: NASDAQ
Data as of Sept. 10, 2024
$19.49 ($-1.17) -5.66%
Solaredge Technologies Inc - Daily Information
Click for more stock information on Solaredge Technologies Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 10, 2024 |
| Open | $20.66 |
| Previous Close | $19.49 |
| High | $20.93 |
| Low | $19.43 |
| Adjusted Open | $20.66 |
| Previous Adjusted Close | $19.49 |
| Adjusted High | $20.93 |
| Adjusted Low | $19.43 |
Invest in Solaredge Technologies Inc (SEDG)
Key People Solaredge Technologies Inc
| Employee | Position |
|---|---|
| Nadav Zafrir | Chairman |
| Zvi Lando | Chief Executive Officer & Director |
| Uri Bechor | Chief Operating Officer |
| Ronen Faier | Chief Financial Officer |
| Yoav Galin | Vice President-Research & Development |
| Ilan Yoscovich | Chief Technology Officer |
| Meir Adest | Chief Product Officer |
| Alon Shapira | Vice President-Quality & Reliability |
| Amir Fishelov | Chief Software Architect |
| Itai Rosenfeld | General Manager-UPS Division |
| Betsy S. Atkins | Director |
| Yogev Barak | Chief Marketing Officer |
| Alon Barel | Vice President-Global Sales |
| Shuli Sharabani Ishai | Vice President-Global Human Resources |
| Rachel Prishkolnik | Secretary & General Counsel |
| Avery More | Independent Director |
| Jonathan Cheifetz | Independent Director |
| Doron Shlomo Inbar | Independent Director |
| Tal Payne | Independent Director |
| Marcel Gani | Independent Director |
Company Profile Solaredge Technologies Inc
Exchange: NASDAQ
IPO Date: March 26, 2015
Employees: 5,000
Sector: Technology
Industry: Solar
Website: Solaredge Technologies Inc Website
Address: 4 Hashacham St, Omer Industrial Park, Israel
Historical Stock Data for Solaredge Technologies Inc (SEDG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | $20.66 | $20.93 | $19.43 | $19.49 | $19.49 | 2,925,608 |
| 2024-09-05 | $22.14 | $22.48 | $20.59 | $20.66 | $20.66 | 2,727,117 |
| 2024-09-04 | $21.92 | $22.55 | $21.54 | $21.72 | $21.72 | 2,095,622 |
| 2024-09-03 | $23.81 | $23.99 | $22.04 | $22.07 | $22.07 | 2,891,772 |
| 2024-08-30 | $25.16 | $25.32 | $24.14 | $24.33 | $24.33 | 2,080,233 |
| 2024-08-29 | $25.56 | $26.03 | $24.86 | $24.91 | $24.91 | 1,970,346 |
| 2024-08-28 | $25.66 | $26.50 | $25.19 | $25.69 | $25.69 | 2,158,072 |
| 2024-08-27 | $25.87 | $26.30 | $24.31 | $25.69 | $25.69 | 3,438,423 |
| 2024-08-26 | $30.99 | $31.07 | $26.01 | $26.13 | $26.13 | 7,580,084 |
| 2024-08-23 | $25.39 | $28.78 | $25.20 | $28.77 | $28.77 | 3,557,142 |
| 2024-08-22 | $26.57 | $26.82 | $24.83 | $25.05 | $25.05 | 1,759,300 |
| 2024-08-21 | $26.64 | $27.42 | $26.44 | $26.85 | $26.85 | 2,023,365 |
| 2024-08-20 | $27.40 | $28.34 | $26.46 | $26.63 | $26.63 | 3,372,562 |
| 2024-08-19 | $25.56 | $27.91 | $25.45 | $27.53 | $27.53 | 3,952,743 |
| 2024-08-16 | $24.35 | $25.30 | $24.05 | $25.29 | $25.29 | 2,541,485 |
| 2024-08-15 | $23.06 | $25.63 | $23.05 | $24.57 | $24.57 | 3,407,299 |
| 2024-08-14 | $22.18 | $22.70 | $21.05 | $22.37 | $22.37 | 3,837,770 |
| 2024-08-13 | $21.55 | $22.13 | $21.01 | $21.88 | $21.88 | 2,906,267 |
| 2024-08-12 | $21.21 | $22.42 | $21.15 | $21.44 | $21.44 | 3,626,001 |
| 2024-08-09 | $22.86 | $23.00 | $20.52 | $21.20 | $21.20 | 5,013,280 |
| 2024-08-08 | $19.85 | $23.10 | $19.81 | $22.87 | $22.87 | 9,951,486 |
| 2024-08-07 | $25.37 | $26.07 | $23.53 | $23.59 | $23.59 | 5,202,931 |
| 2024-08-06 | $24.84 | $24.96 | $23.65 | $23.90 | $23.90 | 2,870,561 |
| 2024-08-05 | $23.47 | $26.12 | $23.21 | $25.02 | $25.02 | 2,655,344 |
| 2024-08-02 | $25.12 | $26.83 | $24.93 | $25.32 | $25.32 | 3,238,078 |
| 2024-08-01 | $29.04 | $29.52 | $26.39 | $26.54 | $26.54 | 3,029,612 |
| 2024-07-31 | $27.42 | $30.31 | $27.16 | $28.86 | $28.86 | 3,397,918 |
| 2024-07-30 | $26.93 | $27.36 | $26.37 | $27.01 | $27.01 | 1,554,980 |
| 2024-07-29 | $27.29 | $27.97 | $26.31 | $26.81 | $26.81 | 2,327,448 |
| 2024-07-26 | $28.53 | $28.95 | $27.43 | $27.57 | $27.57 | 3,134,657 |
| 2024-07-25 | $25.07 | $27.99 | $24.83 | $27.45 | $27.45 | 4,932,032 |
| 2024-07-24 | $25.85 | $27.63 | $25.10 | $25.17 | $25.17 | 7,367,065 |
| 2024-07-23 | $25.65 | $26.52 | $25.47 | $25.52 | $25.52 | 3,746,645 |
| 2024-07-22 | $26.99 | $27.05 | $25.57 | $26.30 | $26.30 | 4,294,154 |
| 2024-07-19 | $26.44 | $26.58 | $25.53 | $25.69 | $25.69 | 4,049,092 |
| 2024-07-18 | $28.40 | $29.19 | $26.34 | $26.74 | $26.74 | 5,438,331 |
| 2024-07-17 | $28.95 | $30.15 | $27.90 | $28.11 | $28.11 | 4,578,220 |
| 2024-07-16 | $27.13 | $30.63 | $27.00 | $30.20 | $30.20 | 7,159,833 |
| 2024-07-15 | $28.87 | $29.25 | $26.76 | $26.79 | $26.79 | 9,403,456 |
| 2024-07-12 | $30.34 | $32.11 | $30.04 | $31.65 | $31.65 | 7,067,348 |
| 2024-07-11 | $30.50 | $31.74 | $28.88 | $29.91 | $29.91 | 7,394,150 |
| 2024-07-10 | $27.39 | $29.66 | $27.20 | $29.63 | $29.63 | 6,876,204 |
| 2024-07-09 | $26.89 | $27.19 | $25.70 | $26.87 | $26.87 | 6,096,255 |
| 2024-07-08 | $26.31 | $28.37 | $25.81 | $27.37 | $27.37 | 10,853,032 |
| 2024-07-05 | $25.64 | $25.64 | $24.54 | $25.05 | $25.05 | 3,262,016 |
| 2024-07-03 | $24.80 | $25.48 | $24.25 | $25.32 | $25.32 | 3,868,171 |
| 2024-07-02 | $24.22 | $25.04 | $23.51 | $24.25 | $24.25 | 5,279,639 |
| 2024-07-01 | $25.03 | $26.05 | $23.96 | $23.97 | $23.97 | 5,194,098 |
| 2024-06-28 | $25.19 | $25.47 | $24.50 | $25.26 | $25.26 | 4,415,668 |
| 2024-06-27 | $24.80 | $26.33 | $24.44 | $25.27 | $25.27 | 6,968,946 |
| 2024-06-26 | $26.26 | $26.63 | $24.83 | $24.99 | $24.99 | 9,989,374 |
| 2024-06-25 | $27.40 | $28.72 | $24.72 | $26.40 | $26.40 | 24,805,703 |
| 2024-06-24 | $32.89 | $33.74 | $31.95 | $33.25 | $33.25 | 5,190,804 |
| 2024-06-21 | $34.01 | $34.23 | $32.54 | $33.01 | $33.01 | 6,376,606 |
| 2024-06-20 | $33.82 | $35.29 | $32.82 | $34.31 | $34.31 | 7,053,014 |
| 2024-06-18 | $37.75 | $38.48 | $36.56 | $37.07 | $37.07 | 2,763,899 |
| 2024-06-17 | $39.64 | $40.47 | $37.07 | $38.23 | $38.23 | 4,107,545 |
| 2024-06-14 | $42.75 | $43.14 | $39.84 | $39.86 | $39.86 | 3,082,701 |
| 2024-06-13 | $44.72 | $45.16 | $43.18 | $43.27 | $43.27 | 1,859,168 |
| 2024-06-12 | $48.25 | $49.57 | $44.57 | $44.67 | $44.67 | 2,693,062 |
| 2024-06-11 | $46.31 | $46.48 | $44.92 | $45.89 | $45.89 | 1,513,365 |
| 2024-06-10 | $45.05 | $47.22 | $44.07 | $46.89 | $46.89 | 2,129,995 |
| 2024-06-07 | $47.06 | $47.66 | $46.05 | $46.29 | $46.29 | 1,960,325 |
| 2024-06-06 | $48.40 | $48.90 | $47.51 | $48.32 | $48.32 | 1,255,195 |
| 2024-06-05 | $47.94 | $50.83 | $47.64 | $48.92 | $48.92 | 1,924,630 |
| 2024-06-04 | $48.64 | $49.10 | $47.14 | $47.37 | $47.37 | 1,609,603 |
| 2024-06-03 | $50.60 | $50.60 | $47.70 | $48.01 | $48.01 | 1,808,607 |
| 2024-05-31 | $50.09 | $51.50 | $48.07 | $48.99 | $48.99 | 1,902,167 |
| 2024-05-30 | $49.44 | $51.15 | $48.60 | $49.32 | $49.32 | 1,266,999 |
| 2024-05-29 | $48.40 | $50.05 | $48.26 | $48.56 | $48.56 | 1,487,839 |
| 2024-05-28 | $48.78 | $50.10 | $47.84 | $49.98 | $49.98 | 3,012,442 |
| 2024-05-24 | $47.60 | $49.74 | $47.25 | $48.02 | $48.02 | 2,090,962 |
| 2024-05-23 | $52.10 | $52.40 | $46.86 | $47.21 | $47.21 | 3,104,217 |
| 2024-05-22 | $48.19 | $53.58 | $48.11 | $52.83 | $52.83 | 3,561,719 |
| 2024-05-21 | $48.07 | $48.87 | $47.74 | $48.48 | $48.48 | 1,211,837 |
| 2024-05-20 | $48.46 | $49.05 | $47.59 | $48.71 | $48.71 | 1,716,222 |
| 2024-05-17 | $50.20 | $50.82 | $48.41 | $48.41 | $48.41 | 1,879,133 |
| 2024-05-16 | $51.92 | $52.53 | $50.33 | $50.52 | $50.52 | 1,564,457 |
| 2024-05-15 | $55.87 | $56.52 | $51.28 | $51.35 | $51.35 | 1,936,422 |
| 2024-05-14 | $54.72 | $55.77 | $52.26 | $53.75 | $53.75 | 2,896,422 |
| 2024-05-13 | $49.00 | $53.00 | $48.82 | $52.21 | $52.21 | 3,295,937 |
| 2024-05-10 | $53.21 | $53.67 | $49.12 | $49.47 | $49.47 | 3,964,846 |
| 2024-05-09 | $53.55 | $55.72 | $51.65 | $52.67 | $52.67 | 6,399,699 |
| 2024-05-08 | $57.25 | $58.54 | $56.28 | $57.55 | $57.55 | 3,110,627 |
| 2024-05-07 | $60.17 | $60.50 | $58.63 | $58.71 | $58.71 | 1,942,353 |
| 2024-05-06 | $61.24 | $61.70 | $59.79 | $60.07 | $60.07 | 1,361,793 |
| 2024-05-03 | $62.23 | $64.04 | $60.00 | $60.45 | $60.45 | 1,861,610 |
| 2024-05-02 | $59.63 | $59.84 | $57.06 | $59.66 | $59.66 | 1,466,008 |
| 2024-05-01 | $58.80 | $61.29 | $57.82 | $58.10 | $58.10 | 2,118,240 |
| 2024-04-30 | $58.45 | $59.59 | $58.31 | $58.65 | $58.65 | 1,657,940 |
| 2024-04-29 | $59.62 | $61.84 | $58.91 | $60.01 | $60.01 | 1,194,420 |
| 2024-04-26 | $56.56 | $59.19 | $56.03 | $58.20 | $58.20 | 1,268,655 |
| 2024-04-25 | $56.99 | $57.42 | $54.48 | $56.61 | $56.61 | 1,896,003 |
| 2024-04-24 | $57.21 | $60.90 | $56.51 | $57.86 | $57.86 | 2,703,132 |
| 2024-04-23 | $54.42 | $57.47 | $54.00 | $56.77 | $56.77 | 2,720,376 |
| 2024-04-22 | $56.00 | $56.18 | $53.59 | $54.51 | $54.51 | 2,484,642 |
| 2024-04-19 | $57.63 | $58.35 | $55.37 | $55.80 | $55.80 | 2,368,743 |
| 2024-04-18 | $59.57 | $59.57 | $57.06 | $57.39 | $57.39 | 1,986,274 |
| 2024-04-17 | $59.85 | $61.21 | $58.88 | $59.74 | $59.74 | 2,182,697 |
| 2024-04-16 | $59.63 | $60.60 | $57.72 | $59.52 | $59.52 | 1,991,140 |
| 2024-04-15 | $65.16 | $65.29 | $60.14 | $60.44 | $60.44 | 2,198,759 |
| 2024-04-12 | $69.66 | $71.50 | $65.15 | $65.35 | $65.35 | 1,979,104 |
| 2024-04-11 | $71.75 | $72.10 | $68.12 | $70.26 | $70.26 | 1,259,913 |
| 2024-04-10 | $68.40 | $71.38 | $67.57 | $70.70 | $70.70 | 1,676,194 |
| 2024-04-09 | $67.80 | $72.12 | $67.80 | $72.09 | $72.09 | 1,729,915 |
| 2024-04-08 | $67.11 | $68.57 | $66.60 | $66.95 | $66.95 | 1,082,009 |
| 2024-04-05 | $67.45 | $68.82 | $65.40 | $66.69 | $66.69 | 1,708,746 |
| 2024-04-04 | $70.00 | $73.60 | $68.07 | $68.77 | $68.77 | 1,968,469 |
| 2024-04-03 | $66.15 | $68.62 | $64.90 | $68.39 | $68.39 | 1,152,383 |
| 2024-04-02 | $69.04 | $69.41 | $66.45 | $66.89 | $66.89 | 1,294,935 |
| 2024-04-01 | $71.27 | $73.12 | $69.82 | $70.96 | $70.96 | 1,312,261 |
| 2024-03-28 | $69.60 | $71.73 | $68.90 | $70.98 | $70.98 | 1,430,763 |
| 2024-03-27 | $64.71 | $70.39 | $64.28 | $69.69 | $69.69 | 2,296,453 |
| 2024-03-26 | $64.49 | $65.98 | $63.39 | $63.43 | $63.43 | 1,524,535 |
| 2024-03-25 | $64.32 | $65.50 | $63.63 | $64.02 | $64.02 | 1,751,734 |
| 2024-03-22 | $65.72 | $66.28 | $64.11 | $64.70 | $64.70 | 1,691,939 |
| 2024-03-21 | $66.21 | $69.27 | $66.14 | $66.73 | $66.73 | 1,910,523 |
| 2024-03-20 | $61.87 | $65.88 | $61.30 | $65.45 | $65.45 | 1,818,503 |
| 2024-03-19 | $61.52 | $63.10 | $61.08 | $62.25 | $62.25 | 1,411,821 |
| 2024-03-18 | $62.33 | $64.25 | $60.44 | $62.70 | $62.70 | 2,191,748 |
| 2024-03-15 | $63.75 | $64.34 | $61.41 | $61.56 | $61.56 | 4,197,846 |
| 2024-03-14 | $67.79 | $68.47 | $63.76 | $64.57 | $64.57 | 2,354,676 |
| 2024-03-13 | $71.42 | $72.33 | $67.40 | $67.85 | $67.85 | 1,976,523 |
| 2024-03-12 | $74.52 | $74.76 | $71.65 | $72.14 | $72.14 | 1,567,581 |
| 2024-03-11 | $75.11 | $77.52 | $73.66 | $74.49 | $74.49 | 1,358,584 |
| 2024-03-08 | $76.67 | $78.41 | $74.92 | $75.72 | $75.72 | 1,922,328 |
| 2024-03-07 | $71.38 | $75.27 | $70.56 | $75.26 | $75.26 | 1,806,525 |
| 2024-03-06 | $69.14 | $70.81 | $67.10 | $70.36 | $70.36 | 1,837,148 |
| 2024-03-05 | $66.89 | $68.68 | $66.02 | $67.61 | $67.61 | 2,055,340 |
| 2024-03-04 | $67.79 | $68.09 | $65.21 | $67.06 | $67.06 | 1,990,537 |
| 2024-03-01 | $67.57 | $69.08 | $65.86 | $67.88 | $67.88 | 1,400,841 |
| 2024-02-29 | $67.81 | $70.72 | $66.70 | $67.17 | $67.17 | 2,542,579 |
| 2024-02-28 | $68.51 | $69.05 | $65.39 | $65.56 | $65.56 | 2,347,106 |
| 2024-02-27 | $68.32 | $69.50 | $67.20 | $69.34 | $69.34 | 1,554,519 |
| 2024-02-26 | $67.24 | $68.44 | $66.29 | $67.08 | $67.08 | 1,788,818 |
| 2024-02-23 | $69.69 | $69.84 | $65.55 | $67.35 | $67.35 | 3,266,953 |
| 2024-02-22 | $74.15 | $76.69 | $69.80 | $69.93 | $69.93 | 4,454,647 |
| 2024-02-21 | $70.01 | $75.59 | $70.00 | $74.14 | $74.14 | 8,466,000 |
| 2024-02-20 | $83.06 | $84.69 | $81.82 | $84.42 | $84.42 | 3,281,434 |
| 2024-02-16 | $84.41 | $87.13 | $83.80 | $85.06 | $85.06 | 1,671,131 |
| 2024-02-15 | $85.29 | $87.98 | $84.41 | $86.94 | $86.94 | 2,408,446 |
| 2024-02-14 | $78.17 | $82.95 | $76.56 | $82.61 | $82.61 | 2,268,330 |
| 2024-02-13 | $76.22 | $80.34 | $75.63 | $76.55 | $76.55 | 2,412,344 |
| 2024-02-12 | $78.50 | $85.10 | $78.00 | $83.30 | $83.30 | 2,409,923 |
| 2024-02-09 | $76.21 | $79.30 | $75.81 | $77.76 | $77.76 | 1,527,147 |
| 2024-02-08 | $75.83 | $77.56 | $74.26 | $75.51 | $75.51 | 1,868,134 |
| 2024-02-07 | $77.31 | $79.61 | $71.16 | $76.18 | $76.18 | 5,542,566 |
| 2024-02-06 | $66.21 | $68.54 | $64.31 | $67.38 | $67.38 | 2,562,381 |
| 2024-02-05 | $66.28 | $66.28 | $63.71 | $65.67 | $65.67 | 2,863,160 |
| 2024-02-02 | $66.90 | $68.30 | $64.58 | $68.00 | $68.00 | 1,872,494 |
| 2024-02-01 | $67.85 | $70.77 | $66.90 | $69.27 | $69.27 | 2,932,606 |
| 2024-01-31 | $69.14 | $72.57 | $66.45 | $66.50 | $66.50 | 3,498,588 |
| 2024-01-30 | $70.36 | $72.19 | $69.00 | $69.16 | $69.16 | 1,939,976 |
| 2024-01-29 | $68.30 | $71.32 | $67.17 | $71.25 | $71.25 | 2,152,274 |
| 2024-01-26 | $71.30 | $71.46 | $68.83 | $68.84 | $68.84 | 1,556,998 |
| 2024-01-25 | $70.60 | $70.76 | $65.62 | $70.44 | $70.44 | 3,768,350 |
| 2024-01-24 | $73.57 | $73.76 | $69.87 | $70.20 | $70.20 | 2,204,859 |
| 2024-01-23 | $74.64 | $75.58 | $70.43 | $71.84 | $71.84 | 2,524,693 |
| 2024-01-22 | $71.99 | $76.93 | $70.33 | $71.85 | $71.85 | 3,726,119 |
| 2024-01-19 | $69.39 | $69.43 | $66.53 | $69.11 | $69.11 | 2,532,993 |
| 2024-01-18 | $69.47 | $70.29 | $67.30 | $69.27 | $69.27 | 2,559,595 |
| 2024-01-17 | $68.78 | $70.91 | $67.55 | $68.22 | $68.22 | 4,174,990 |
| 2024-01-16 | $73.28 | $74.97 | $72.42 | $72.83 | $72.83 | 2,904,418 |
| 2024-01-12 | $79.12 | $79.90 | $74.02 | $74.24 | $74.24 | 2,526,298 |
| 2024-01-11 | $80.16 | $80.26 | $75.41 | $77.62 | $77.62 | 3,121,317 |
| 2024-01-10 | $77.80 | $81.21 | $75.90 | $81.01 | $81.01 | 3,485,834 |
| 2024-01-09 | $77.02 | $78.85 | $75.63 | $77.22 | $77.22 | 2,698,370 |
| 2024-01-08 | $80.28 | $80.34 | $78.06 | $78.54 | $78.54 | 3,053,544 |
| 2024-01-05 | $81.78 | $84.06 | $79.44 | $79.58 | $79.58 | 2,574,550 |
| 2024-01-04 | $85.97 | $85.98 | $82.56 | $82.80 | $82.80 | 2,389,680 |
| 2024-01-03 | $89.75 | $89.75 | $84.35 | $86.44 | $86.44 | 3,078,351 |
| 2024-01-02 | $93.00 | $97.27 | $91.46 | $91.70 | $91.70 | 1,889,289 |
| 2023-12-29 | $96.51 | $97.15 | $93.53 | $93.60 | $93.60 | 1,801,583 |
| 2023-12-28 | $95.79 | $97.20 | $94.77 | $96.73 | $96.73 | 1,748,309 |
| 2023-12-27 | $97.59 | $97.64 | $95.18 | $96.43 | $96.43 | 1,396,598 |
| 2023-12-26 | $96.86 | $98.50 | $95.52 | $96.96 | $96.96 | 1,869,426 |
| 2023-12-22 | $98.00 | $98.11 | $93.98 | $96.03 | $96.03 | 2,377,972 |
| 2023-12-21 | $96.61 | $100.50 | $94.86 | $97.08 | $97.08 | 3,040,897 |
| 2023-12-20 | $101.11 | $102.62 | $94.67 | $94.85 | $94.85 | 3,928,193 |
| 2023-12-19 | $93.50 | $103.15 | $93.50 | $102.24 | $102.24 | 4,587,491 |
| 2023-12-18 | $92.55 | $97.28 | $91.50 | $93.48 | $93.48 | 4,261,115 |
| 2023-12-15 | $97.50 | $99.61 | $93.70 | $97.12 | $97.12 | 16,630,905 |
| 2023-12-14 | $86.21 | $98.16 | $86.15 | $96.32 | $96.32 | 7,225,239 |
| 2023-12-13 | $71.51 | $82.78 | $71.15 | $82.61 | $82.61 | 4,231,789 |
| 2023-12-12 | $79.06 | $79.28 | $73.05 | $76.18 | $76.18 | 3,567,249 |
| 2023-12-11 | $78.22 | $80.89 | $78.00 | $79.65 | $79.65 | 1,846,943 |
| 2023-12-08 | $79.99 | $81.40 | $76.40 | $78.40 | $78.40 | 2,643,695 |
| 2023-12-07 | $81.03 | $82.30 | $79.43 | $80.19 | $80.19 | 1,850,831 |
| 2023-12-06 | $82.70 | $84.46 | $80.44 | $80.67 | $80.67 | 2,219,353 |
| 2023-12-05 | $82.48 | $85.31 | $81.61 | $81.90 | $81.90 | 2,854,082 |
| 2023-12-04 | $82.48 | $85.71 | $82.02 | $83.60 | $83.60 | 2,816,877 |
| 2023-12-01 | $78.69 | $82.67 | $76.14 | $82.48 | $82.48 | 2,746,693 |
| 2023-11-30 | $80.50 | $81.27 | $76.50 | $79.38 | $79.38 | 6,090,653 |
| 2023-11-29 | $78.95 | $81.90 | $77.96 | $78.55 | $78.55 | 2,190,900 |
| 2023-11-28 | $75.76 | $78.42 | $73.85 | $76.97 | $76.97 | 2,208,340 |
| 2023-11-27 | $77.74 | $77.81 | $75.43 | $76.82 | $76.82 | 1,787,161 |
| 2023-11-24 | $78.74 | $79.08 | $77.54 | $78.08 | $78.08 | 875,034 |
| 2023-11-22 | $80.00 | $80.00 | $78.00 | $78.68 | $78.68 | 1,575,425 |
| 2023-11-21 | $81.31 | $81.52 | $78.39 | $78.92 | $78.92 | 1,868,212 |
| 2023-11-20 | $79.03 | $82.90 | $76.72 | $81.05 | $81.05 | 2,779,220 |
| 2023-11-17 | $77.36 | $78.99 | $74.81 | $78.99 | $78.99 | 2,913,807 |
| 2023-11-16 | $79.10 | $79.32 | $76.46 | $76.52 | $76.52 | 2,802,218 |
| 2023-11-15 | $80.45 | $85.12 | $79.25 | $80.04 | $80.04 | 4,021,559 |
| 2023-11-14 | $75.90 | $81.04 | $75.89 | $79.35 | $79.35 | 4,546,816 |
| 2023-11-13 | $70.01 | $72.36 | $69.20 | $71.62 | $71.62 | 2,154,939 |
| 2023-11-10 | $70.35 | $71.27 | $68.37 | $71.14 | $71.14 | 1,911,263 |
| 2023-11-09 | $71.58 | $73.58 | $70.28 | $70.33 | $70.33 | 2,378,417 |
| 2023-11-08 | $72.73 | $72.83 | $70.70 | $70.87 | $70.87 | 2,397,771 |
| 2023-11-07 | $71.87 | $73.44 | $70.12 | $73.17 | $73.17 | 2,472,424 |
| 2023-11-06 | $75.60 | $75.98 | $68.59 | $71.77 | $71.77 | 5,136,084 |
| 2023-11-03 | $74.15 | $77.88 | $73.66 | $75.60 | $75.60 | 6,005,950 |
| 2023-11-02 | $63.90 | $74.19 | $63.25 | $72.79 | $72.79 | 12,429,566 |
| 2023-11-01 | $74.57 | $76.14 | $73.20 | $75.79 | $75.79 | 5,050,320 |
| 2023-10-31 | $75.40 | $76.79 | $74.34 | $75.95 | $75.95 | 2,499,871 |
| 2023-10-30 | $77.53 | $78.80 | $74.08 | $75.04 | $75.04 | 3,217,901 |
| 2023-10-27 | $79.47 | $80.61 | $76.01 | $76.99 | $76.99 | 5,071,145 |
| 2023-10-26 | $82.35 | $85.11 | $80.84 | $83.41 | $83.41 | 2,826,279 |
| 2023-10-25 | $82.00 | $82.00 | $77.24 | $81.04 | $81.04 | 3,899,797 |
| 2023-10-24 | $86.68 | $88.31 | $82.73 | $83.34 | $83.34 | 3,344,017 |
| 2023-10-23 | $80.65 | $86.29 | $80.07 | $85.49 | $85.49 | 5,374,092 |
| 2023-10-20 | $75.57 | $85.39 | $72.37 | $82.90 | $82.90 | 21,315,900 |
| 2023-10-19 | $120.74 | $120.74 | $113.43 | $113.98 | $113.98 | 2,647,010 |
| 2023-10-18 | $125.74 | $126.09 | $120.49 | $120.78 | $120.78 | 1,478,345 |
| 2023-10-17 | $121.55 | $130.38 | $121.10 | $127.65 | $127.65 | 2,020,552 |
| 2023-10-16 | $119.50 | $125.09 | $117.72 | $123.60 | $123.60 | 1,758,897 |
| 2023-10-13 | $121.61 | $123.05 | $119.21 | $119.76 | $119.76 | 1,111,658 |
| 2023-10-12 | $126.38 | $126.38 | $118.72 | $120.65 | $120.65 | 1,690,784 |
| 2023-10-11 | $126.12 | $128.43 | $122.46 | $124.54 | $124.54 | 1,854,012 |
| 2023-10-10 | $120.01 | $127.05 | $120.00 | $124.99 | $124.99 | 2,497,884 |
| 2023-10-09 | $120.09 | $122.65 | $116.56 | $119.22 | $119.22 | 2,807,922 |
| 2023-10-06 | $118.36 | $125.26 | $118.00 | $123.97 | $123.97 | 1,533,414 |
| 2023-10-05 | $126.34 | $127.49 | $117.57 | $120.62 | $120.62 | 2,134,593 |
| 2023-10-04 | $120.25 | $127.68 | $117.71 | $125.31 | $125.31 | 3,254,768 |
| 2023-10-03 | $120.12 | $121.50 | $118.28 | $120.31 | $120.31 | 2,380,493 |
| 2023-10-02 | $125.11 | $127.25 | $121.57 | $122.56 | $122.56 | 2,521,409 |
| 2023-09-29 | $133.80 | $135.95 | $128.15 | $129.51 | $129.51 | 1,812,448 |
| 2023-09-28 | $128.67 | $132.67 | $125.26 | $130.74 | $130.74 | 1,813,306 |
| 2023-09-27 | $128.55 | $132.45 | $127.70 | $128.01 | $128.01 | 1,792,019 |
| 2023-09-26 | $130.78 | $130.78 | $126.83 | $127.27 | $127.27 | 2,222,207 |
| 2023-09-25 | $133.50 | $138.16 | $131.44 | $131.87 | $131.87 | 1,639,035 |
| 2023-09-22 | $137.87 | $137.87 | $132.80 | $134.60 | $134.60 | 1,276,036 |
| 2023-09-21 | $137.11 | $139.42 | $136.22 | $136.29 | $136.29 | 1,183,522 |
| 2023-09-20 | $138.71 | $141.70 | $136.89 | $139.20 | $139.20 | 1,425,046 |
| 2023-09-19 | $135.72 | $141.33 | $135.72 | $138.46 | $138.46 | 1,983,067 |
| 2023-09-18 | $139.06 | $139.10 | $135.87 | $136.22 | $136.22 | 1,693,670 |
| 2023-09-15 | $143.90 | $145.57 | $139.52 | $140.29 | $140.29 | 3,136,008 |
| 2023-09-14 | $146.83 | $147.62 | $142.30 | $144.76 | $144.76 | 2,113,294 |
| 2023-09-13 | $149.55 | $151.99 | $143.43 | $144.97 | $144.97 | 1,815,125 |
| 2023-09-12 | $148.46 | $153.08 | $147.82 | $150.87 | $150.87 | 1,823,087 |
| 2023-09-11 | $151.38 | $151.98 | $147.72 | $148.26 | $148.26 | 1,848,454 |
| 2023-09-08 | $150.97 | $151.27 | $146.10 | $148.85 | $148.85 | 1,960,283 |
| 2023-09-07 | $152.75 | $152.99 | $147.96 | $152.29 | $152.29 | 1,402,765 |
| 2023-09-06 | $160.63 | $160.98 | $154.42 | $155.90 | $155.90 | 1,489,759 |
| 2023-09-05 | $161.70 | $163.49 | $160.91 | $161.67 | $161.67 | 1,064,484 |
| 2023-09-01 | $163.84 | $167.87 | $161.24 | $161.95 | $161.95 | 1,130,137 |
| 2023-08-31 | $164.21 | $166.18 | $161.30 | $162.57 | $162.57 | 1,504,540 |
| 2023-08-30 | $166.27 | $167.56 | $163.46 | $164.11 | $164.11 | 930,913 |
| 2023-08-29 | $161.47 | $166.84 | $160.78 | $166.57 | $166.57 | 928,617 |
| 2023-08-28 | $163.44 | $164.74 | $159.39 | $161.47 | $161.47 | 948,140 |
| 2023-08-25 | $156.84 | $162.74 | $156.47 | $161.70 | $161.70 | 1,373,096 |
| 2023-08-24 | $167.50 | $167.94 | $156.74 | $156.94 | $156.94 | 1,833,034 |
| 2023-08-23 | $165.54 | $169.49 | $163.26 | $167.07 | $167.07 | 938,008 |
| 2023-08-22 | $164.94 | $165.72 | $161.50 | $164.16 | $164.16 | 1,108,098 |
| 2023-08-21 | $163.34 | $164.45 | $161.54 | $163.00 | $163.00 | 889,639 |
| 2023-08-18 | $159.64 | $163.38 | $158.01 | $162.34 | $162.34 | 1,447,880 |
| 2023-08-17 | $162.60 | $166.54 | $161.77 | $162.77 | $162.77 | 1,634,579 |
| 2023-08-16 | $162.60 | $167.76 | $161.13 | $162.32 | $162.32 | 2,462,607 |
| 2023-08-15 | $175.05 | $175.82 | $169.86 | $170.00 | $170.00 | 1,466,067 |
| 2023-08-14 | $176.71 | $177.85 | $172.48 | $176.99 | $176.99 | 982,937 |
| 2023-08-11 | $176.00 | $177.18 | $174.03 | $176.35 | $176.35 | 1,413,721 |
| 2023-08-10 | $184.03 | $186.79 | $176.94 | $177.84 | $177.84 | 2,089,669 |
| 2023-08-09 | $180.10 | $186.00 | $178.24 | $183.13 | $183.13 | 2,280,229 |
| 2023-08-08 | $178.50 | $179.47 | $176.24 | $178.45 | $178.45 | 1,716,924 |
| 2023-08-07 | $183.00 | $184.50 | $178.51 | $180.74 | $180.74 | 2,167,870 |
| 2023-08-04 | $191.47 | $192.45 | $182.35 | $182.65 | $182.65 | 3,137,609 |
| 2023-08-03 | $197.01 | $202.47 | $188.89 | $189.79 | $189.79 | 4,203,323 |
| 2023-08-02 | $204.45 | $207.00 | $191.65 | $195.51 | $195.51 | 8,505,878 |
| 2023-08-01 | $237.80 | $241.53 | $237.27 | $239.47 | $239.47 | 2,051,699 |
| 2023-07-31 | $238.24 | $244.42 | $235.02 | $241.46 | $241.46 | 1,384,056 |
| 2023-07-28 | $232.56 | $238.21 | $227.62 | $236.79 | $236.79 | 2,765,034 |
| 2023-07-27 | $247.66 | $248.82 | $236.24 | $241.75 | $241.75 | 1,851,873 |
| 2023-07-26 | $249.25 | $253.87 | $242.15 | $244.26 | $244.26 | 2,043,112 |
| 2023-07-25 | $262.04 | $265.42 | $258.80 | $259.46 | $259.46 | 556,937 |
| 2023-07-24 | $262.57 | $265.22 | $257.47 | $260.09 | $260.09 | 689,696 |
| 2023-07-21 | $265.52 | $267.93 | $261.49 | $263.90 | $263.90 | 950,468 |
| 2023-07-20 | $269.00 | $269.03 | $261.05 | $263.10 | $263.10 | 1,073,118 |
| 2023-07-19 | $275.92 | $281.37 | $273.26 | $273.75 | $273.75 | 694,097 |
| 2023-07-18 | $284.15 | $285.02 | $270.69 | $274.16 | $274.16 | 1,466,516 |
| 2023-07-17 | $272.56 | $288.87 | $271.31 | $283.85 | $283.85 | 1,242,103 |
| 2023-07-14 | $272.96 | $275.95 | $268.20 | $273.56 | $273.56 | 823,357 |
| 2023-07-13 | $274.95 | $275.04 | $267.69 | $272.01 | $272.01 | 699,210 |
| 2023-07-12 | $272.10 | $276.50 | $269.19 | $270.92 | $270.92 | 853,384 |
| 2023-07-11 | $266.00 | $267.00 | $261.95 | $265.05 | $265.05 | 641,926 |
| 2023-07-10 | $258.94 | $266.30 | $255.51 | $264.99 | $264.99 | 729,098 |
| 2023-07-07 | $255.16 | $264.30 | $255.08 | $258.94 | $258.94 | 799,154 |
| 2023-07-06 | $258.44 | $261.48 | $252.66 | $255.08 | $255.08 | 1,186,958 |
| 2023-07-05 | $267.00 | $269.76 | $262.42 | $265.19 | $265.19 | 861,676 |
| 2023-07-03 | $271.16 | $277.73 | $267.71 | $270.42 | $270.42 | 892,194 |
| 2023-06-30 | $264.38 | $269.84 | $260.48 | $269.05 | $269.05 | 1,159,283 |
| 2023-06-29 | $257.42 | $261.00 | $250.88 | $253.96 | $253.96 | 1,108,624 |
| 2023-06-28 | $251.90 | $259.50 | $251.08 | $257.96 | $257.96 | 1,366,173 |
| 2023-06-27 | $249.62 | $255.25 | $246.07 | $255.23 | $255.23 | 1,241,795 |
| 2023-06-26 | $245.48 | $253.39 | $244.98 | $247.61 | $247.61 | 1,331,861 |
| 2023-06-23 | $240.28 | $246.59 | $234.96 | $243.65 | $243.65 | 2,211,947 |
| 2023-06-22 | $251.18 | $251.63 | $238.46 | $244.57 | $244.57 | 2,070,541 |
| 2023-06-21 | $255.93 | $258.39 | $251.20 | $251.99 | $251.99 | 1,331,851 |
| 2023-06-20 | $274.41 | $275.00 | $252.23 | $255.36 | $255.36 | 2,521,845 |
| 2023-06-16 | $281.30 | $282.00 | $273.04 | $276.70 | $276.70 | 1,055,149 |
| 2023-06-15 | $269.43 | $279.44 | $268.50 | $277.46 | $277.46 | 907,238 |
| 2023-06-14 | $283.05 | $283.70 | $269.55 | $271.44 | $271.44 | 1,408,946 |
| 2023-06-13 | $288.59 | $292.49 | $277.35 | $283.05 | $283.05 | 1,209,203 |
| 2023-06-12 | $278.00 | $285.79 | $273.51 | $285.42 | $285.42 | 884,414 |
| 2023-06-09 | $286.00 | $287.93 | $281.62 | $282.33 | $282.33 | 605,675 |
| 2023-06-08 | $291.75 | $293.39 | $284.00 | $285.40 | $285.40 | 490,895 |
| 2023-06-07 | $290.94 | $297.82 | $287.10 | $290.18 | $290.18 | 642,925 |
| 2023-06-06 | $290.00 | $299.99 | $286.79 | $290.75 | $290.75 | 607,540 |
| 2023-06-05 | $292.93 | $298.31 | $289.86 | $294.10 | $294.10 | 675,589 |
| 2023-06-02 | $301.45 | $303.31 | $290.34 | $291.06 | $291.06 | 619,097 |
| 2023-06-01 | $284.83 | $299.74 | $283.95 | $294.75 | $294.75 | 769,593 |
| 2023-05-31 | $292.33 | $295.26 | $278.12 | $284.83 | $284.83 | 1,397,166 |
| 2023-05-30 | $298.71 | $306.86 | $292.63 | $295.79 | $295.79 | 701,678 |
| 2023-05-26 | $298.05 | $299.91 | $291.45 | $294.41 | $294.41 | 602,165 |
| 2023-05-25 | $290.00 | $297.57 | $287.11 | $296.96 | $296.96 | 1,049,292 |
| 2023-05-24 | $288.07 | $290.64 | $284.03 | $288.20 | $288.20 | 654,531 |
| 2023-05-23 | $297.15 | $302.30 | $286.78 | $288.95 | $288.95 | 776,743 |
| 2023-05-22 | $296.60 | $301.79 | $294.17 | $298.87 | $298.87 | 838,392 |
| 2023-05-19 | $304.41 | $306.98 | $293.80 | $295.92 | $295.92 | 715,760 |
| 2023-05-18 | $303.39 | $304.22 | $296.44 | $301.68 | $301.68 | 764,640 |
| 2023-05-17 | $297.10 | $305.76 | $295.01 | $303.07 | $303.07 | 835,396 |
| 2023-05-16 | $302.11 | $302.88 | $293.67 | $295.12 | $295.12 | 1,047,618 |
| 2023-05-15 | $303.78 | $313.55 | $301.00 | $307.32 | $307.32 | 870,637 |
| 2023-05-12 | $301.72 | $315.34 | $296.22 | $301.85 | $301.85 | 1,181,310 |
| 2023-05-11 | $292.73 | $299.51 | $292.21 | $296.06 | $296.06 | 695,788 |
| 2023-05-10 | $291.70 | $297.08 | $288.00 | $294.89 | $294.89 | 876,662 |
| 2023-05-09 | $290.36 | $292.21 | $285.13 | $286.26 | $286.26 | 961,028 |
| 2023-05-08 | $294.88 | $296.07 | $288.20 | $291.68 | $291.68 | 841,537 |
| 2023-05-05 | $290.40 | $294.26 | $280.52 | $293.39 | $293.39 | 1,102,114 |
| 2023-05-04 | $299.90 | $304.00 | $278.74 | $281.22 | $281.22 | 2,729,060 |
| 2023-05-03 | $260.56 | $267.44 | $256.29 | $263.82 | $263.82 | 2,093,679 |
| 2023-05-02 | $275.76 | $275.76 | $261.70 | $263.61 | $263.61 | 2,525,536 |
| 2023-05-01 | $285.00 | $285.32 | $273.81 | $276.00 | $276.00 | 1,512,096 |
| 2023-04-28 | $283.32 | $286.46 | $270.20 | $285.63 | $285.63 | 1,571,456 |
| 2023-04-27 | $279.31 | $294.23 | $275.07 | $289.15 | $289.15 | 1,615,178 |
| 2023-04-26 | $290.00 | $293.99 | $275.32 | $276.97 | $276.97 | 2,193,863 |
| 2023-04-25 | $313.97 | $317.93 | $308.81 | $309.21 | $309.21 | 669,355 |
| 2023-04-24 | $317.04 | $321.33 | $310.39 | $318.45 | $318.45 | 864,463 |
| 2023-04-21 | $316.15 | $321.61 | $312.09 | $319.20 | $319.20 | 994,692 |
| 2023-04-20 | $309.38 | $321.42 | $309.08 | $318.20 | $318.20 | 649,545 |
| 2023-04-19 | $311.90 | $316.61 | $309.58 | $314.36 | $314.36 | 538,207 |
| 2023-04-18 | $315.87 | $322.19 | $311.26 | $316.39 | $316.39 | 873,096 |
| 2023-04-17 | $305.08 | $320.17 | $304.62 | $315.16 | $315.16 | 1,161,146 |
| 2023-04-14 | $305.95 | $310.00 | $297.11 | $300.46 | $300.46 | 582,572 |
| 2023-04-13 | $289.32 | $309.00 | $287.47 | $306.89 | $306.89 | 1,190,426 |
| 2023-04-12 | $293.53 | $296.25 | $284.79 | $284.96 | $284.96 | 718,170 |
| 2023-04-11 | $284.49 | $290.99 | $282.60 | $288.35 | $288.35 | 528,310 |
| 2023-04-10 | $275.94 | $283.26 | $275.10 | $283.19 | $283.19 | 537,619 |
| 2023-04-06 | $276.14 | $281.40 | $273.06 | $280.24 | $280.24 | 624,123 |
| 2023-04-05 | $290.82 | $293.75 | $275.29 | $278.90 | $278.90 | 1,100,331 |
| 2023-04-04 | $296.88 | $299.63 | $291.39 | $292.77 | $292.77 | 1,021,474 |
| 2023-04-03 | $307.89 | $309.25 | $295.40 | $298.31 | $298.31 | 950,923 |
| 2023-03-31 | $296.18 | $306.65 | $296.18 | $303.95 | $303.95 | 831,564 |
| 2023-03-30 | $301.00 | $310.58 | $293.46 | $296.03 | $296.03 | 1,043,364 |
| 2023-03-29 | $283.60 | $291.99 | $274.35 | $291.94 | $291.94 | 1,231,374 |
| 2023-03-28 | $284.28 | $285.58 | $274.58 | $277.80 | $277.80 | 941,201 |
| 2023-03-27 | $290.00 | $291.00 | $279.33 | $284.59 | $284.59 | 622,086 |
| 2023-03-24 | $288.14 | $289.75 | $276.09 | $284.52 | $284.52 | 902,148 |
| 2023-03-23 | $294.23 | $305.81 | $288.38 | $291.54 | $291.54 | 891,661 |
| 2023-03-22 | $299.36 | $301.81 | $289.39 | $289.52 | $289.52 | 1,234,598 |
| 2023-03-21 | $281.23 | $299.49 | $278.50 | $296.51 | $296.51 | 2,111,821 |
| 2023-03-20 | $270.00 | $273.87 | $258.58 | $272.31 | $272.31 | 1,731,370 |
| 2023-03-17 | $284.23 | $284.23 | $260.41 | $267.21 | $267.21 | 2,346,528 |
| 2023-03-16 | $303.18 | $303.68 | $283.54 | $285.57 | $285.57 | 1,709,018 |
| 2023-03-15 | $306.96 | $309.00 | $296.70 | $306.43 | $306.43 | 1,062,817 |
| 2023-03-14 | $324.77 | $332.27 | $312.20 | $314.27 | $314.27 | 1,373,378 |
| 2023-03-13 | $298.15 | $318.14 | $296.35 | $316.21 | $316.21 | 1,125,091 |
| 2023-03-10 | $312.63 | $316.76 | $297.51 | $304.32 | $304.32 | 1,133,865 |
| 2023-03-09 | $325.24 | $330.72 | $313.26 | $313.53 | $313.53 | 717,989 |
| 2023-03-08 | $328.37 | $328.96 | $316.53 | $324.93 | $324.93 | 736,135 |
| 2023-03-07 | $331.43 | $335.00 | $324.68 | $328.37 | $328.37 | 756,306 |
| 2023-03-06 | $327.17 | $339.50 | $325.34 | $332.48 | $332.48 | 903,715 |
| 2023-03-03 | $325.70 | $330.70 | $320.31 | $326.83 | $326.83 | 691,483 |
| 2023-03-02 | $319.13 | $323.96 | $312.71 | $323.42 | $323.42 | 992,432 |
| 2023-03-01 | $320.85 | $331.60 | $316.81 | $327.43 | $327.43 | 1,152,176 |
| 2023-02-28 | $311.31 | $321.60 | $308.95 | $317.92 | $317.92 | 907,593 |
| 2023-02-27 | $301.99 | $316.06 | $300.29 | $313.63 | $313.63 | 1,131,138 |
| 2023-02-24 | $295.50 | $299.41 | $292.53 | $296.18 | $296.18 | 820,222 |
| 2023-02-23 | $302.22 | $305.00 | $290.52 | $301.86 | $301.86 | 963,872 |
| 2023-02-22 | $296.00 | $298.00 | $289.11 | $295.71 | $295.71 | 953,252 |
| 2023-02-21 | $300.00 | $302.40 | $291.67 | $294.51 | $294.51 | 1,117,212 |
| 2023-02-17 | $312.91 | $314.55 | $301.22 | $305.04 | $305.04 | 1,065,658 |
| 2023-02-16 | $335.50 | $336.54 | $314.85 | $314.94 | $314.94 | 1,461,430 |
| 2023-02-15 | $316.71 | $345.80 | $311.00 | $343.98 | $343.98 | 2,307,894 |
| 2023-02-14 | $295.00 | $317.92 | $292.00 | $315.43 | $315.43 | 3,276,590 |
| 2023-02-13 | $303.72 | $314.08 | $302.93 | $310.71 | $310.71 | 2,223,602 |
| 2023-02-10 | $295.00 | $300.78 | $288.01 | $300.71 | $300.71 | 1,268,977 |
| 2023-02-09 | $324.71 | $328.00 | $292.30 | $295.87 | $295.87 | 1,809,328 |
| 2023-02-08 | $332.37 | $336.50 | $322.64 | $323.61 | $323.61 | 2,108,147 |
| 2023-02-07 | $319.98 | $321.91 | $311.15 | $319.41 | $319.41 | 907,445 |
| 2023-02-06 | $310.41 | $321.04 | $310.21 | $319.55 | $319.55 | 602,306 |
| 2023-02-03 | $318.87 | $326.33 | $313.79 | $316.00 | $316.00 | 656,289 |
| 2023-02-02 | $335.00 | $338.35 | $319.71 | $327.61 | $327.61 | 933,524 |
| 2023-02-01 | $315.62 | $331.35 | $312.49 | $327.69 | $327.69 | 1,124,956 |
| 2023-01-31 | $305.17 | $319.35 | $304.33 | $319.13 | $319.13 | 899,786 |
| 2023-01-30 | $300.44 | $307.90 | $299.25 | $301.87 | $301.87 | 885,197 |
| 2023-01-27 | $298.30 | $311.54 | $298.00 | $306.44 | $306.44 | 597,078 |
| 2023-01-26 | $308.23 | $309.08 | $295.26 | $303.38 | $303.38 | 656,858 |
| 2023-01-25 | $294.40 | $301.30 | $286.30 | $300.52 | $300.52 | 1,390,066 |
| 2023-01-24 | $301.25 | $309.99 | $298.00 | $308.37 | $308.37 | 1,025,791 |
| 2023-01-23 | $295.35 | $314.21 | $291.15 | $309.18 | $309.18 | 811,234 |
| 2023-01-20 | $290.35 | $296.31 | $285.01 | $294.73 | $294.73 | 1,312,789 |
| 2023-01-19 | $314.28 | $316.03 | $284.80 | $286.72 | $286.72 | 1,766,540 |
| 2023-01-18 | $324.10 | $328.88 | $314.51 | $319.70 | $319.70 | 632,398 |
| 2023-01-17 | $315.00 | $325.52 | $312.31 | $320.17 | $320.17 | 886,995 |
| 2023-01-13 | $303.01 | $316.79 | $303.01 | $315.02 | $315.02 | 660,879 |
| 2023-01-12 | $306.73 | $310.59 | $300.26 | $309.46 | $309.46 | 782,569 |
| 2023-01-11 | $286.41 | $306.16 | $285.50 | $302.15 | $302.15 | 1,200,951 |
| 2023-01-10 | $284.00 | $288.09 | $277.08 | $285.48 | $285.48 | 796,359 |
| 2023-01-09 | $284.45 | $297.69 | $283.96 | $284.14 | $284.14 | 888,309 |
| 2023-01-06 | $280.99 | $284.57 | $269.62 | $281.81 | $281.81 | 1,189,727 |
| 2023-01-05 | $285.47 | $286.84 | $276.42 | $276.75 | $276.75 | 689,590 |
| 2023-01-04 | $290.00 | $296.37 | $287.07 | $290.56 | $290.56 | 653,699 |
| 2023-01-03 | $294.14 | $298.00 | $281.18 | $285.43 | $285.43 | 1,130,990 |
| 2022-12-30 | $276.16 | $283.59 | $273.67 | $283.27 | $283.27 | 485,000 |
| 2022-12-29 | $281.37 | $289.97 | $278.12 | $280.66 | $280.66 | 718,533 |
| 2022-12-28 | $291.19 | $291.19 | $271.10 | $275.84 | $275.84 | 1,471,456 |
| 2022-12-27 | $307.32 | $307.52 | $291.20 | $293.04 | $293.04 | 724,336 |
| 2022-12-23 | $312.31 | $312.31 | $304.24 | $310.15 | $310.15 | 413,797 |
| 2022-12-22 | $317.02 | $318.87 | $306.38 | $311.46 | $311.46 | 707,155 |
| 2022-12-21 | $311.51 | $323.57 | $307.00 | $323.16 | $323.16 | 688,426 |
| 2022-12-20 | $308.74 | $318.96 | $300.00 | $309.90 | $309.90 | 628,657 |
| 2022-12-19 | $322.69 | $322.69 | $307.11 | $309.58 | $309.58 | 609,642 |
| 2022-12-16 | $323.90 | $327.15 | $314.14 | $320.53 | $320.53 | 1,355,299 |
| 2022-12-15 | $329.18 | $340.66 | $325.04 | $327.31 | $327.31 | 850,944 |
| 2022-12-14 | $332.00 | $341.68 | $329.87 | $335.61 | $335.61 | 1,124,037 |
| 2022-12-13 | $320.34 | $330.88 | $318.52 | $327.64 | $327.64 | 1,078,685 |
| 2022-12-12 | $310.32 | $317.51 | $309.10 | $314.91 | $314.91 | 533,972 |
| 2022-12-09 | $313.68 | $320.65 | $312.50 | $314.80 | $314.80 | 712,017 |
| 2022-12-08 | $311.49 | $317.00 | $307.47 | $315.51 | $315.51 | 836,815 |
| 2022-12-07 | $308.76 | $321.41 | $305.23 | $310.79 | $310.79 | 1,305,479 |
| 2022-12-06 | $310.95 | $314.45 | $296.68 | $298.98 | $298.98 | 902,510 |
| 2022-12-05 | $306.38 | $322.58 | $306.00 | $314.06 | $314.06 | 1,383,104 |
| 2022-12-02 | $291.16 | $316.28 | $291.16 | $308.77 | $308.77 | 1,144,719 |
| 2022-12-01 | $300.46 | $301.36 | $290.77 | $295.77 | $295.77 | 786,968 |
| 2022-11-30 | $295.09 | $300.92 | $285.50 | $298.86 | $298.86 | 1,447,977 |
| 2022-11-29 | $297.56 | $298.00 | $287.70 | $290.85 | $290.85 | 654,533 |
| 2022-11-28 | $297.14 | $300.26 | $292.79 | $295.45 | $295.45 | 776,374 |
| 2022-11-25 | $302.08 | $308.79 | $297.16 | $301.91 | $301.91 | 456,697 |
| 2022-11-23 | $308.50 | $311.48 | $300.53 | $306.25 | $306.25 | 851,153 |
| 2022-11-22 | $302.05 | $310.55 | $298.26 | $309.18 | $309.18 | 921,969 |
| 2022-11-21 | $301.74 | $305.00 | $295.42 | $301.41 | $301.41 | 752,471 |
| 2022-11-18 | $304.00 | $307.60 | $298.30 | $306.39 | $306.39 | 1,290,880 |
| 2022-11-17 | $280.00 | $301.36 | $274.27 | $299.21 | $299.21 | 1,240,571 |
| 2022-11-16 | $285.28 | $294.54 | $283.01 | $289.76 | $289.76 | 859,572 |
| 2022-11-15 | $291.72 | $294.00 | $287.34 | $287.97 | $287.97 | 879,461 |
| 2022-11-14 | $287.50 | $290.87 | $280.47 | $284.01 | $284.01 | 1,035,033 |
| 2022-11-11 | $280.45 | $299.90 | $279.32 | $288.91 | $288.91 | 1,813,413 |
| 2022-11-10 | $266.46 | $285.46 | $263.84 | $283.67 | $283.67 | 2,692,513 |
| 2022-11-09 | $250.23 | $271.63 | $249.01 | $249.22 | $249.22 | 2,017,405 |
| 2022-11-08 | $240.56 | $253.72 | $240.05 | $251.73 | $251.73 | 3,529,295 |
| 2022-11-07 | $222.40 | $223.68 | $206.60 | $211.30 | $211.30 | 1,837,886 |
| 2022-11-04 | $231.26 | $232.15 | $211.37 | $219.00 | $219.00 | 890,936 |
| 2022-11-03 | $217.58 | $228.24 | $215.99 | $224.95 | $224.95 | 670,069 |
| 2022-11-02 | $225.08 | $230.18 | $217.40 | $217.58 | $217.58 | 1,062,353 |
| 2022-11-01 | $236.96 | $238.86 | $225.23 | $225.25 | $225.25 | 711,633 |
| 2022-10-31 | $228.44 | $232.00 | $225.00 | $230.03 | $230.03 | 839,705 |
| 2022-10-28 | $226.88 | $232.38 | $222.89 | $231.72 | $231.72 | 798,873 |
| 2022-10-27 | $229.69 | $233.93 | $225.51 | $228.83 | $228.83 | 1,016,467 |
| 2022-10-26 | $224.20 | $235.24 | $220.55 | $225.68 | $225.68 | 1,923,038 |
| 2022-10-25 | $205.03 | $219.00 | $205.03 | $215.61 | $215.61 | 1,095,986 |
| 2022-10-24 | $203.66 | $205.61 | $197.67 | $203.74 | $203.74 | 1,025,801 |
| 2022-10-21 | $197.33 | $203.35 | $194.00 | $202.66 | $202.66 | 1,677,391 |
| 2022-10-20 | $200.62 | $203.85 | $194.14 | $197.84 | $197.84 | 1,029,079 |
| 2022-10-19 | $204.25 | $204.25 | $196.72 | $199.46 | $199.46 | 1,223,061 |
| 2022-10-18 | $207.00 | $211.86 | $203.39 | $207.42 | $207.42 | 1,571,358 |
| 2022-10-17 | $199.00 | $203.30 | $195.70 | $197.29 | $197.29 | 1,056,764 |
| 2022-10-14 | $203.28 | $212.50 | $193.03 | $193.39 | $193.39 | 1,280,601 |
| 2022-10-13 | $191.94 | $203.87 | $190.15 | $200.07 | $200.07 | 1,236,055 |
| 2022-10-12 | $205.83 | $206.59 | $195.61 | $200.60 | $200.60 | 1,451,584 |
| 2022-10-11 | $204.39 | $209.59 | $200.94 | $203.59 | $203.59 | 1,609,253 |
| 2022-10-10 | $210.30 | $211.95 | $204.12 | $207.84 | $207.84 | 1,010,278 |
| 2022-10-07 | $216.70 | $219.24 | $208.48 | $209.62 | $209.62 | 1,568,209 |
| 2022-10-06 | $233.47 | $237.70 | $219.70 | $220.27 | $220.27 | 1,587,298 |
| 2022-10-05 | $240.37 | $242.32 | $224.95 | $234.24 | $234.24 | 1,461,662 |
| 2022-10-04 | $245.80 | $250.45 | $243.16 | $246.17 | $246.17 | 703,447 |
| 2022-10-03 | $236.00 | $240.45 | $231.80 | $236.84 | $236.84 | 781,214 |
| 2022-09-30 | $233.78 | $238.90 | $227.80 | $231.46 | $231.46 | 1,494,721 |
| 2022-09-29 | $251.09 | $251.87 | $234.55 | $235.56 | $235.56 | 1,082,186 |
| 2022-09-28 | $246.73 | $257.50 | $244.16 | $256.79 | $256.79 | 827,007 |
| 2022-09-27 | $254.69 | $258.41 | $246.24 | $249.58 | $249.58 | 878,060 |
| 2022-09-26 | $258.52 | $264.76 | $246.36 | $247.65 | $247.65 | 1,044,958 |
| 2022-09-23 | $265.80 | $269.31 | $255.32 | $258.80 | $258.80 | 1,096,117 |
| 2022-09-22 | $287.38 | $290.76 | $270.03 | $270.94 | $270.94 | 837,716 |
| 2022-09-21 | $298.46 | $299.39 | $286.89 | $287.96 | $287.96 | 880,399 |
| 2022-09-20 | $306.08 | $308.93 | $294.23 | $294.36 | $294.36 | 571,683 |
| 2022-09-19 | $304.70 | $313.40 | $304.70 | $307.95 | $307.95 | 559,942 |
| 2022-09-16 | $306.85 | $312.47 | $301.70 | $310.51 | $310.51 | 813,214 |
| 2022-09-15 | $319.09 | $324.32 | $307.00 | $313.25 | $313.25 | 700,926 |
| 2022-09-14 | $312.45 | $323.13 | $305.67 | $322.70 | $322.70 | 786,401 |
| 2022-09-13 | $302.62 | $317.66 | $301.75 | $313.18 | $313.18 | 785,188 |
| 2022-09-12 | $315.20 | $317.11 | $308.95 | $316.20 | $316.20 | 650,259 |
| 2022-09-09 | $316.20 | $316.20 | $302.63 | $313.00 | $313.00 | 876,991 |
| 2022-09-08 | $307.79 | $319.13 | $304.70 | $314.16 | $314.16 | 1,226,867 |
| 2022-09-07 | $277.96 | $311.96 | $277.66 | $311.37 | $311.37 | 2,248,752 |
| 2022-09-06 | $268.80 | $280.68 | $265.31 | $278.38 | $278.38 | 1,017,117 |
| 2022-09-02 | $271.55 | $273.46 | $262.92 | $267.12 | $267.12 | 575,969 |
| 2022-09-01 | $271.15 | $271.34 | $262.89 | $269.32 | $269.32 | 772,877 |
| 2022-08-31 | $277.87 | $280.69 | $270.65 | $275.97 | $275.97 | 795,373 |
| 2022-08-30 | $284.55 | $287.50 | $268.57 | $275.50 | $275.50 | 1,012,497 |
| 2022-08-29 | $284.23 | $291.63 | $276.71 | $279.46 | $279.46 | 1,228,490 |
| 2022-08-26 | $302.34 | $307.94 | $287.88 | $287.93 | $287.93 | 589,939 |
| 2022-08-25 | $296.08 | $302.66 | $295.94 | $300.74 | $300.74 | 508,160 |
| 2022-08-24 | $289.01 | $299.53 | $289.00 | $294.61 | $294.61 | 707,201 |
| 2022-08-23 | $291.52 | $295.41 | $288.01 | $288.46 | $288.46 | 646,655 |
| 2022-08-22 | $294.73 | $296.22 | $286.30 | $288.84 | $288.84 | 904,107 |
| 2022-08-19 | $307.70 | $309.94 | $298.45 | $300.33 | $300.33 | 901,209 |
| 2022-08-18 | $316.29 | $320.95 | $312.49 | $317.22 | $317.22 | 472,526 |
| 2022-08-17 | $305.88 | $313.84 | $300.85 | $310.62 | $310.62 | 769,423 |
| 2022-08-16 | $322.62 | $323.98 | $309.50 | $311.27 | $311.27 | 697,439 |
| 2022-08-15 | $322.72 | $330.85 | $318.55 | $324.18 | $324.18 | 728,066 |
| 2022-08-12 | $322.30 | $333.78 | $316.70 | $330.52 | $330.52 | 772,281 |
| 2022-08-11 | $326.42 | $329.13 | $318.10 | $319.02 | $319.02 | 866,738 |
| 2022-08-10 | $321.87 | $324.72 | $313.01 | $323.74 | $323.74 | 915,735 |
| 2022-08-09 | $295.02 | $314.13 | $291.13 | $312.63 | $312.63 | 1,147,446 |
| 2022-08-08 | $322.51 | $331.19 | $302.72 | $303.11 | $303.11 | 1,627,182 |
| 2022-08-05 | $316.22 | $327.80 | $308.00 | $315.50 | $315.50 | 1,556,663 |
| 2022-08-04 | $297.00 | $319.40 | $292.11 | $309.22 | $309.22 | 2,093,342 |
| 2022-08-03 | $329.00 | $329.07 | $294.00 | $295.52 | $295.52 | 5,155,940 |
| 2022-08-02 | $350.00 | $374.48 | $350.00 | $365.41 | $365.41 | 1,736,139 |
| 2022-08-01 | $352.85 | $363.99 | $348.60 | $358.59 | $358.59 | 1,325,606 |
| 2022-07-29 | $339.34 | $362.79 | $337.29 | $360.13 | $360.13 | 1,384,064 |
| 2022-07-28 | $345.66 | $375.90 | $334.21 | $341.19 | $341.19 | 2,424,378 |
| 2022-07-27 | $315.40 | $326.09 | $309.20 | $325.19 | $325.19 | 1,784,282 |
| 2022-07-26 | $298.28 | $302.84 | $294.50 | $296.48 | $296.48 | 799,602 |
| 2022-07-25 | $289.00 | $299.98 | $284.18 | $299.38 | $299.38 | 666,671 |
| 2022-07-22 | $294.75 | $300.99 | $285.45 | $288.93 | $288.93 | 552,458 |
| 2022-07-21 | $298.63 | $298.84 | $283.52 | $292.98 | $292.98 | 625,928 |
| 2022-07-20 | $289.66 | $299.86 | $287.39 | $295.86 | $295.86 | 847,597 |
| 2022-07-19 | $282.30 | $290.47 | $279.23 | $290.30 | $290.30 | 610,772 |
| 2022-07-18 | $273.43 | $289.00 | $272.81 | $280.68 | $280.68 | 976,113 |
| 2022-07-15 | $259.03 | $266.36 | $245.26 | $265.85 | $265.85 | 1,309,154 |
| 2022-07-14 | $265.92 | $269.78 | $257.83 | $269.02 | $269.02 | 675,684 |
| 2022-07-13 | $257.00 | $275.36 | $255.58 | $269.03 | $269.03 | 655,358 |
| 2022-07-12 | $279.61 | $281.98 | $257.24 | $265.37 | $265.37 | 916,044 |
| 2022-07-11 | $292.51 | $294.00 | $276.38 | $279.67 | $279.67 | 797,709 |
| 2022-07-08 | $282.00 | $297.58 | $278.08 | $295.11 | $295.11 | 678,573 |
| 2022-07-07 | $273.81 | $289.24 | $272.97 | $286.86 | $286.86 | 661,034 |
| 2022-07-06 | $272.02 | $275.49 | $265.02 | $269.79 | $269.79 | 442,578 |
| 2022-07-05 | $268.05 | $272.02 | $256.19 | $271.27 | $271.27 | 758,033 |
| 2022-07-01 | $271.70 | $284.00 | $271.69 | $276.30 | $276.30 | 554,895 |
| 2022-06-30 | $259.61 | $278.64 | $258.00 | $273.68 | $273.68 | 853,373 |
| 2022-06-29 | $270.55 | $271.74 | $256.75 | $262.96 | $262.96 | 1,030,384 |
| 2022-06-28 | $299.00 | $300.74 | $277.53 | $279.24 | $279.24 | 696,378 |
| 2022-06-27 | $287.21 | $303.98 | $286.55 | $298.52 | $298.52 | 949,716 |
| 2022-06-24 | $292.91 | $294.50 | $272.31 | $286.34 | $286.34 | 739,719 |
| 2022-06-23 | $282.78 | $293.14 | $276.55 | $291.53 | $291.53 | 800,290 |
| 2022-06-22 | $278.00 | $290.94 | $274.77 | $280.40 | $280.40 | 825,018 |
| 2022-06-21 | $281.56 | $291.77 | $280.00 | $283.10 | $283.10 | 721,239 |
| 2022-06-17 | $258.76 | $277.93 | $256.17 | $275.41 | $275.41 | 2,001,427 |
| 2022-06-16 | $262.28 | $269.00 | $250.79 | $253.98 | $253.98 | 815,171 |
| 2022-06-15 | $267.36 | $277.38 | $260.85 | $274.13 | $274.13 | 680,767 |
| 2022-06-14 | $265.33 | $269.56 | $260.42 | $264.63 | $264.63 | 566,774 |
| 2022-06-13 | $268.45 | $271.54 | $255.83 | $264.34 | $264.34 | 1,226,291 |
| 2022-06-10 | $282.03 | $292.00 | $278.58 | $284.36 | $284.36 | 843,185 |
| 2022-06-09 | $296.14 | $302.00 | $291.34 | $291.67 | $291.67 | 527,519 |
| 2022-06-08 | $308.39 | $312.99 | $296.63 | $298.44 | $298.44 | 616,204 |
| 2022-06-07 | $300.57 | $307.37 | $300.16 | $306.42 | $306.42 | 630,669 |
| 2022-06-06 | $311.26 | $314.52 | $299.61 | $306.88 | $306.88 | 954,846 |
| 2022-06-03 | $292.02 | $307.49 | $290.30 | $298.34 | $298.34 | 568,387 |
| 2022-06-02 | $280.07 | $304.80 | $278.47 | $300.49 | $300.49 | 987,682 |
| 2022-06-01 | $273.29 | $279.27 | $268.60 | $272.48 | $272.48 | 533,844 |
| 2022-05-31 | $280.56 | $282.41 | $267.39 | $272.79 | $272.79 | 826,995 |
| 2022-05-27 | $269.70 | $281.84 | $269.20 | $280.36 | $280.36 | 599,658 |
| 2022-05-26 | $254.33 | $269.78 | $250.43 | $266.44 | $266.44 | 725,022 |
| 2022-05-25 | $248.19 | $256.75 | $244.63 | $253.45 | $253.45 | 528,705 |
| 2022-05-24 | $251.76 | $251.76 | $242.49 | $248.23 | $248.23 | 489,819 |
| 2022-05-23 | $258.37 | $259.42 | $245.85 | $255.63 | $255.63 | 723,063 |
| 2022-05-20 | $257.26 | $261.52 | $245.78 | $256.81 | $256.81 | 839,040 |
| 2022-05-19 | $237.25 | $263.89 | $237.25 | $252.18 | $252.18 | 1,132,370 |
| 2022-05-18 | $232.87 | $252.93 | $232.25 | $238.80 | $238.80 | 1,000,854 |
| 2022-05-17 | $231.61 | $239.52 | $230.00 | $239.35 | $239.35 | 854,461 |
| 2022-05-16 | $229.98 | $233.50 | $221.99 | $222.79 | $222.79 | 591,114 |
| 2022-05-13 | $221.07 | $236.64 | $220.33 | $232.25 | $232.25 | 1,145,145 |
| 2022-05-12 | $212.70 | $227.17 | $207.00 | $211.92 | $211.92 | 1,259,399 |
| 2022-05-11 | $232.00 | $237.83 | $215.70 | $216.52 | $216.52 | 1,094,177 |
| 2022-05-10 | $238.03 | $242.94 | $224.03 | $233.80 | $233.80 | 1,085,950 |
| 2022-05-09 | $246.28 | $250.98 | $221.08 | $225.36 | $225.36 | 1,164,086 |
| 2022-05-06 | $264.11 | $264.11 | $250.00 | $251.81 | $251.81 | 599,405 |
| 2022-05-05 | $280.89 | $283.20 | $261.44 | $266.23 | $266.23 | 874,346 |
| 2022-05-04 | $265.83 | $284.89 | $261.25 | $284.60 | $284.60 | 1,027,263 |
| 2022-05-03 | $255.79 | $265.65 | $246.26 | $262.67 | $262.67 | 1,140,579 |
| 2022-05-02 | $250.50 | $256.52 | $245.60 | $255.31 | $255.31 | 1,056,220 |
| 2022-04-29 | $253.38 | $260.64 | $249.70 | $250.41 | $250.41 | 762,600 |
| 2022-04-28 | $256.16 | $259.62 | $241.56 | $254.41 | $254.41 | 1,331,992 |
| 2022-04-27 | $250.79 | $263.36 | $246.37 | $249.48 | $249.48 | 1,156,565 |
| 2022-04-26 | $252.22 | $253.82 | $244.74 | $244.76 | $244.76 | 937,799 |
| 2022-04-25 | $247.77 | $255.60 | $245.06 | $253.49 | $253.49 | 832,897 |
| 2022-04-22 | $254.50 | $261.50 | $249.85 | $251.58 | $251.58 | 1,781,651 |
| 2022-04-21 | $284.61 | $285.53 | $253.35 | $254.15 | $254.15 | 1,407,957 |
| 2022-04-20 | $309.99 | $309.99 | $280.23 | $281.61 | $281.61 | 972,957 |
| 2022-04-19 | $305.00 | $307.52 | $293.69 | $304.82 | $304.82 | 706,180 |
| 2022-04-18 | $299.85 | $305.17 | $296.34 | $302.27 | $302.27 | 404,018 |
| 2022-04-14 | $310.30 | $314.00 | $300.58 | $300.66 | $300.66 | 568,145 |
| 2022-04-13 | $304.25 | $311.39 | $300.76 | $308.00 | $308.00 | 459,648 |
| 2022-04-12 | $307.40 | $311.94 | $300.43 | $301.45 | $301.45 | 584,104 |
| 2022-04-11 | $299.49 | $305.72 | $291.96 | $300.03 | $300.03 | 839,362 |
| 2022-04-08 | $312.93 | $313.90 | $299.29 | $301.58 | $301.58 | 699,818 |
| 2022-04-07 | $319.59 | $329.29 | $309.06 | $314.93 | $314.93 | 795,681 |
| 2022-04-06 | $322.00 | $327.00 | $311.62 | $320.16 | $320.16 | 797,507 |
| 2022-04-05 | $337.36 | $344.61 | $323.16 | $328.69 | $328.69 | 919,067 |
| 2022-04-04 | $325.56 | $341.93 | $323.51 | $335.31 | $335.31 | 812,449 |
| 2022-04-01 | $319.15 | $334.76 | $318.00 | $322.83 | $322.83 | 834,346 |
| 2022-03-31 | $318.15 | $328.87 | $314.58 | $322.37 | $322.37 | 1,204,022 |
| 2022-03-30 | $330.12 | $334.78 | $313.14 | $314.23 | $314.23 | 1,158,195 |
| 2022-03-29 | $331.75 | $334.40 | $310.71 | $324.50 | $324.50 | 1,714,761 |
| 2022-03-28 | $332.67 | $339.80 | $320.44 | $333.07 | $333.07 | 1,184,998 |
| 2022-03-25 | $336.38 | $338.96 | $321.73 | $335.27 | $335.27 | 854,646 |
| 2022-03-24 | $330.81 | $338.32 | $315.00 | $337.74 | $337.74 | 1,044,529 |
| 2022-03-23 | $316.19 | $340.00 | $315.00 | $327.27 | $327.27 | 1,052,668 |
| 2022-03-22 | $314.53 | $328.28 | $313.47 | $325.11 | $325.11 | 1,031,431 |
| 2022-03-21 | $314.13 | $320.00 | $304.64 | $312.08 | $312.08 | 978,207 |
| 2022-03-18 | $297.25 | $318.35 | $292.38 | $312.51 | $312.51 | 3,617,428 |
| 2022-03-17 | $317.47 | $323.70 | $307.18 | $314.60 | $314.60 | 1,605,794 |
| 2022-03-16 | $319.52 | $334.17 | $315.72 | $334.16 | $334.16 | 1,195,327 |
| 2022-03-15 | $298.08 | $316.92 | $290.70 | $315.75 | $315.75 | 832,263 |
| 2022-03-14 | $309.26 | $316.72 | $291.08 | $298.51 | $298.51 | 783,838 |
| 2022-03-11 | $322.05 | $331.78 | $313.00 | $317.93 | $317.93 | 998,363 |
| 2022-03-10 | $324.10 | $325.14 | $302.32 | $315.13 | $315.13 | 1,455,223 |
| 2022-03-09 | $321.20 | $335.57 | $310.17 | $326.98 | $326.98 | 1,323,041 |
| 2022-03-08 | $303.64 | $335.18 | $301.20 | $328.91 | $328.91 | 2,398,437 |
| 2022-03-07 | $303.34 | $316.56 | $297.08 | $297.89 | $297.89 | 1,184,364 |
| 2022-03-04 | $301.10 | $312.28 | $291.09 | $293.23 | $293.23 | 973,635 |
| 2022-03-03 | $316.00 | $317.50 | $299.00 | $301.82 | $301.82 | 842,591 |
| 2022-03-02 | $322.31 | $324.09 | $306.41 | $314.46 | $314.46 | 1,140,847 |
| 2022-03-01 | $315.00 | $327.26 | $308.51 | $324.63 | $324.63 | 1,785,440 |
| 2022-02-28 | $285.64 | $320.45 | $283.54 | $319.42 | $319.42 | 2,341,690 |
| 2022-02-25 | $271.18 | $278.14 | $262.55 | $277.93 | $277.93 | 826,809 |
| 2022-02-24 | $223.43 | $271.66 | $220.03 | $271.19 | $271.19 | 1,351,488 |
| 2022-02-23 | $249.61 | $250.00 | $234.10 | $236.11 | $236.11 | 662,715 |
| 2022-02-22 | $250.62 | $257.89 | $244.86 | $246.07 | $246.07 | 706,166 |
| 2022-02-18 | $264.32 | $264.86 | $255.22 | $257.91 | $257.91 | 1,003,393 |
| 2022-02-17 | $262.86 | $269.39 | $261.01 | $263.26 | $263.26 | 647,725 |
| 2022-02-16 | $256.00 | $267.30 | $248.15 | $266.72 | $266.72 | 1,273,340 |
| 2022-02-15 | $258.35 | $262.99 | $255.31 | $262.16 | $262.16 | 963,546 |
| 2022-02-14 | $247.86 | $254.13 | $243.28 | $249.22 | $249.22 | 815,699 |
| 2022-02-11 | $261.44 | $264.82 | $247.13 | $250.09 | $250.09 | 880,720 |
| 2022-02-10 | $260.00 | $275.97 | $259.51 | $264.50 | $264.50 | 1,174,571 |
| 2022-02-09 | $274.96 | $278.50 | $258.20 | $265.98 | $265.98 | 2,174,025 |
| 2022-02-08 | $239.64 | $249.42 | $238.68 | $248.71 | $248.71 | 562,217 |
| 2022-02-07 | $239.33 | $247.53 | $238.37 | $240.97 | $240.97 | 643,698 |
| 2022-02-04 | $229.89 | $242.00 | $227.24 | $238.26 | $238.26 | 606,224 |
| 2022-02-03 | $232.11 | $238.06 | $228.51 | $231.20 | $231.20 | 635,275 |
| 2022-02-02 | $244.36 | $246.97 | $236.57 | $238.30 | $238.30 | 443,623 |
| 2022-02-01 | $241.80 | $243.45 | $232.24 | $242.23 | $242.23 | 778,366 |
| 2022-01-31 | $216.33 | $239.00 | $213.51 | $238.22 | $238.22 | 1,204,833 |
| 2022-01-28 | $210.93 | $214.47 | $202.60 | $212.07 | $212.07 | 1,142,895 |
| 2022-01-27 | $218.31 | $219.50 | $208.70 | $209.82 | $209.82 | 1,305,530 |
| 2022-01-26 | $223.30 | $228.86 | $210.43 | $214.13 | $214.13 | 998,708 |
| 2022-01-25 | $218.56 | $219.72 | $210.60 | $212.74 | $212.74 | 1,069,582 |
| 2022-01-24 | $208.00 | $225.91 | $200.86 | $225.87 | $225.87 | 2,059,108 |
| 2022-01-21 | $227.62 | $232.76 | $218.89 | $220.31 | $220.31 | 999,958 |
| 2022-01-20 | $237.00 | $246.52 | $230.92 | $231.32 | $231.32 | 940,147 |
| 2022-01-19 | $240.00 | $244.49 | $231.74 | $232.09 | $232.09 | 818,686 |
| 2022-01-18 | $246.17 | $252.13 | $238.24 | $238.80 | $238.80 | 856,741 |
| 2022-01-14 | $255.15 | $266.52 | $248.83 | $253.83 | $253.83 | 771,288 |
| 2022-01-13 | $270.24 | $277.64 | $260.15 | $260.43 | $260.43 | 1,222,903 |
| 2022-01-12 | $264.96 | $269.00 | $258.42 | $261.02 | $261.02 | 497,496 |
| 2022-01-11 | $254.56 | $264.18 | $253.72 | $261.09 | $261.09 | 773,395 |
| 2022-01-10 | $247.66 | $255.95 | $241.00 | $255.47 | $255.47 | 1,317,155 |
| 2022-01-07 | $248.01 | $259.52 | $247.01 | $248.91 | $248.91 | 640,322 |
| 2022-01-06 | $249.97 | $255.49 | $242.02 | $248.24 | $248.24 | 1,196,130 |
| 2022-01-05 | $272.60 | $272.60 | $249.57 | $249.81 | $249.81 | 1,121,112 |
| 2022-01-04 | $284.50 | $286.78 | $263.25 | $273.10 | $273.10 | 833,627 |
| 2022-01-03 | $284.00 | $285.04 | $274.66 | $282.45 | $282.45 | 572,586 |
| 2021-12-31 | $281.03 | $286.50 | $280.33 | $280.57 | $280.57 | 199,279 |
| 2021-12-30 | $279.64 | $286.68 | $276.31 | $282.35 | $282.35 | 329,836 |
| 2021-12-29 | $279.72 | $280.54 | $272.28 | $278.04 | $278.04 | 318,522 |
| 2021-12-28 | $287.05 | $287.50 | $277.85 | $278.82 | $278.82 | 332,828 |
| 2021-12-27 | $283.85 | $287.56 | $279.01 | $285.60 | $285.60 | 514,379 |
| 2021-12-23 | $286.97 | $289.59 | $280.47 | $283.29 | $283.29 | 400,811 |
| 2021-12-22 | $280.50 | $286.20 | $276.79 | $284.01 | $284.01 | 621,907 |
| 2021-12-21 | $265.45 | $283.42 | $265.45 | $281.10 | $281.10 | 1,301,514 |
| 2021-12-20 | $268.73 | $273.69 | $257.32 | $258.36 | $258.36 | 2,312,930 |
| 2021-12-17 | $283.05 | $289.36 | $273.97 | $288.85 | $288.85 | 10,294,321 |
| 2021-12-16 | $310.97 | $311.83 | $284.08 | $287.03 | $287.03 | 969,191 |
| 2021-12-15 | $296.68 | $305.83 | $287.80 | $305.50 | $305.50 | 793,364 |
| 2021-12-14 | $292.76 | $300.97 | $282.24 | $298.30 | $298.30 | 1,274,314 |
| 2021-12-13 | $310.32 | $314.30 | $302.14 | $303.67 | $303.67 | 627,616 |
| 2021-12-10 | $317.98 | $321.98 | $303.42 | $309.09 | $309.09 | 484,079 |
| 2021-12-09 | $329.50 | $338.47 | $312.29 | $313.38 | $313.38 | 484,393 |
| 2021-12-08 | $331.51 | $344.79 | $327.80 | $330.56 | $330.56 | 824,900 |
| 2021-12-07 | $319.52 | $328.86 | $318.90 | $325.83 | $325.83 | 750,199 |
| 2021-12-06 | $306.19 | $309.92 | $289.20 | $307.63 | $307.63 | 1,185,318 |
| 2021-12-03 | $321.58 | $323.10 | $299.30 | $307.00 | $307.00 | 674,102 |
| 2021-12-02 | $311.01 | $322.32 | $309.74 | $318.54 | $318.54 | 402,087 |
| 2021-12-01 | $335.01 | $336.75 | $314.50 | $315.05 | $315.05 | 658,121 |
| 2021-11-30 | $332.86 | $342.80 | $324.73 | $327.76 | $327.76 | 1,074,912 |
| 2021-11-29 | $343.01 | $348.42 | $336.76 | $347.21 | $347.21 | 337,166 |
| 2021-11-26 | $336.31 | $351.00 | $335.57 | $341.44 | $341.44 | 349,305 |
| 2021-11-24 | $345.20 | $349.87 | $333.37 | $348.49 | $348.49 | 417,295 |
| 2021-11-23 | $354.45 | $363.48 | $340.10 | $350.02 | $350.02 | 600,726 |
| 2021-11-22 | $368.00 | $389.71 | $348.83 | $353.65 | $353.65 | 1,117,354 |
| 2021-11-19 | $355.42 | $369.29 | $352.22 | $365.13 | $365.13 | 507,871 |
| 2021-11-18 | $364.49 | $364.72 | $352.59 | $355.42 | $355.42 | 462,982 |
| 2021-11-17 | $361.14 | $368.84 | $360.00 | $365.00 | $365.00 | 423,867 |
| 2021-11-16 | $360.97 | $366.96 | $356.01 | $360.50 | $360.50 | 761,932 |
| 2021-11-15 | $366.20 | $369.12 | $359.46 | $368.33 | $368.33 | 855,820 |
| 2021-11-12 | $358.50 | $363.65 | $352.75 | $362.41 | $362.41 | 613,396 |
| 2021-11-11 | $348.80 | $364.37 | $345.70 | $358.25 | $358.25 | 894,043 |
| 2021-11-10 | $342.86 | $349.32 | $338.13 | $343.30 | $343.30 | 572,157 |
| 2021-11-09 | $350.45 | $353.62 | $341.63 | $351.14 | $351.14 | 640,298 |
| 2021-11-08 | $345.89 | $352.59 | $342.62 | $349.90 | $349.90 | 476,098 |
| 2021-11-05 | $347.47 | $350.86 | $337.42 | $344.07 | $344.07 | 631,455 |
| 2021-11-04 | $347.00 | $354.56 | $340.00 | $349.83 | $349.83 | 682,537 |
| 2021-11-03 | $337.41 | $353.57 | $325.50 | $352.99 | $352.99 | 1,089,906 |
| 2021-11-02 | $363.73 | $363.73 | $348.24 | $355.16 | $355.16 | 891,671 |
| 2021-11-01 | $360.00 | $371.08 | $356.75 | $360.93 | $360.93 | 877,781 |
| 2021-10-29 | $351.43 | $359.17 | $348.60 | $354.68 | $354.68 | 616,888 |
| 2021-10-28 | $344.10 | $353.08 | $338.22 | $351.58 | $351.58 | 915,800 |
| 2021-10-27 | $335.35 | $357.88 | $335.35 | $342.54 | $342.54 | 2,430,628 |
| 2021-10-26 | $321.51 | $321.93 | $307.19 | $313.88 | $313.88 | 582,740 |
| 2021-10-25 | $307.25 | $313.19 | $304.75 | $311.92 | $311.92 | 297,596 |
| 2021-10-22 | $309.65 | $310.30 | $300.85 | $303.25 | $303.25 | 363,152 |
| 2021-10-21 | $306.10 | $312.32 | $304.21 | $309.03 | $309.03 | 505,718 |
| 2021-10-20 | $310.76 | $311.98 | $303.00 | $307.36 | $307.36 | 557,323 |
| 2021-10-19 | $310.00 | $324.06 | $307.80 | $317.22 | $317.22 | 653,458 |
| 2021-10-18 | $299.50 | $307.07 | $299.16 | $306.08 | $306.08 | 395,766 |
| 2021-10-15 | $307.25 | $308.00 | $298.89 | $299.49 | $299.49 | 801,983 |
| 2021-10-14 | $309.99 | $312.88 | $300.99 | $305.53 | $305.53 | 474,406 |
| 2021-10-13 | $304.37 | $312.14 | $296.19 | $303.72 | $303.72 | 885,315 |
| 2021-10-12 | $282.08 | $301.74 | $277.96 | $298.41 | $298.41 | 1,273,162 |
| 2021-10-11 | $264.46 | $285.90 | $263.12 | $276.82 | $276.82 | 1,000,287 |
| 2021-10-08 | $264.73 | $268.59 | $259.46 | $261.87 | $261.87 | 343,515 |
| 2021-10-07 | $264.50 | $270.80 | $263.16 | $263.61 | $263.61 | 623,966 |
| 2021-10-06 | $254.94 | $263.63 | $252.70 | $260.42 | $260.42 | 516,914 |
| 2021-10-05 | $258.00 | $264.70 | $256.73 | $258.70 | $258.70 | 378,886 |
| 2021-10-04 | $268.47 | $268.49 | $253.54 | $255.27 | $255.27 | 552,577 |
| 2021-10-01 | $270.88 | $274.97 | $263.67 | $272.12 | $272.12 | 420,161 |
| 2021-09-30 | $264.79 | $269.99 | $262.50 | $265.22 | $265.22 | 501,454 |
| 2021-09-29 | $272.94 | $276.60 | $261.84 | $261.87 | $261.87 | 573,871 |
| 2021-09-28 | $273.35 | $275.44 | $269.58 | $272.83 | $272.83 | 496,081 |
| 2021-09-27 | $272.25 | $282.29 | $268.01 | $280.52 | $280.52 | 374,506 |
| 2021-09-24 | $280.00 | $282.17 | $273.97 | $275.36 | $275.36 | 396,154 |
| 2021-09-23 | $284.43 | $287.99 | $281.64 | $284.11 | $284.11 | 489,062 |
| 2021-09-22 | $270.90 | $282.33 | $269.15 | $282.00 | $282.00 | 623,871 |
| 2021-09-21 | $272.33 | $273.69 | $266.00 | $269.46 | $269.46 | 514,613 |
| 2021-09-20 | $269.94 | $274.92 | $262.54 | $268.72 | $268.72 | 708,518 |
| 2021-09-17 | $273.20 | $283.99 | $270.96 | $281.45 | $281.45 | 1,873,370 |
| 2021-09-16 | $276.22 | $276.73 | $270.10 | $270.40 | $270.40 | 374,179 |
| 2021-09-15 | $271.47 | $278.49 | $265.49 | $277.78 | $277.78 | 453,459 |
| 2021-09-14 | $275.04 | $279.50 | $270.67 | $272.51 | $272.51 | 314,361 |
| 2021-09-13 | $270.00 | $276.72 | $262.41 | $273.84 | $273.84 | 439,113 |
| 2021-09-10 | $278.04 | $284.62 | $268.53 | $268.54 | $268.54 | 408,112 |
| 2021-09-09 | $273.00 | $280.32 | $272.55 | $275.95 | $275.95 | 354,765 |
| 2021-09-08 | $283.79 | $287.42 | $273.41 | $274.20 | $274.20 | 561,226 |
| 2021-09-07 | $282.04 | $284.73 | $276.07 | $278.83 | $278.83 | 476,083 |
| 2021-09-03 | $289.24 | $294.08 | $283.66 | $285.80 | $285.80 | 371,695 |
| 2021-09-02 | $291.98 | $296.70 | $289.77 | $291.54 | $291.54 | 356,666 |
| 2021-09-01 | $294.75 | $299.21 | $289.31 | $289.79 | $289.79 | 469,713 |
| 2021-08-31 | $294.84 | $296.59 | $288.20 | $289.78 | $289.78 | 452,660 |
| 2021-08-30 | $293.53 | $298.49 | $291.98 | $295.70 | $295.70 | 587,038 |
| 2021-08-27 | $281.58 | $293.35 | $281.29 | $291.25 | $291.25 | 519,317 |
| 2021-08-26 | $280.75 | $286.74 | $280.13 | $280.82 | $280.82 | 402,201 |
| 2021-08-25 | $279.03 | $282.35 | $277.41 | $281.44 | $281.44 | 303,433 |
| 2021-08-24 | $282.74 | $287.67 | $276.67 | $279.75 | $279.75 | 308,280 |
| 2021-08-23 | $272.66 | $282.65 | $271.66 | $281.01 | $281.01 | 554,693 |
| 2021-08-20 | $262.82 | $270.46 | $262.60 | $269.88 | $269.88 | 414,249 |
| 2021-08-19 | $261.78 | $267.00 | $260.20 | $262.30 | $262.30 | 332,903 |
| 2021-08-18 | $270.04 | $272.85 | $265.02 | $266.22 | $266.22 | 414,056 |
| 2021-08-17 | $272.28 | $274.63 | $259.40 | $268.35 | $268.35 | 915,971 |
| 2021-08-16 | $282.88 | $282.99 | $275.27 | $277.81 | $277.81 | 428,943 |
| 2021-08-13 | $290.56 | $291.20 | $283.24 | $284.37 | $284.37 | 318,852 |
| 2021-08-12 | $287.96 | $292.17 | $285.29 | $291.17 | $291.17 | 400,722 |
| 2021-08-11 | $299.07 | $299.07 | $284.18 | $289.30 | $289.30 | 538,565 |
| 2021-08-10 | $296.67 | $301.78 | $293.94 | $296.40 | $296.40 | 504,435 |
| 2021-08-09 | $295.98 | $299.67 | $290.12 | $294.94 | $294.94 | 650,701 |
| 2021-08-06 | $286.39 | $295.30 | $283.20 | $295.28 | $295.28 | 774,495 |
| 2021-08-05 | $291.05 | $293.69 | $285.38 | $286.39 | $286.39 | 524,912 |
| 2021-08-04 | $300.00 | $303.78 | $286.85 | $292.73 | $292.73 | 983,535 |
| 2021-08-03 | $298.49 | $308.97 | $290.00 | $299.81 | $299.81 | 3,584,147 |
| 2021-08-02 | $261.98 | $263.05 | $255.84 | $257.72 | $257.72 | 856,163 |
| 2021-07-30 | $258.45 | $266.27 | $257.01 | $259.48 | $259.48 | 551,963 |
| 2021-07-29 | $254.12 | $263.59 | $254.00 | $261.13 | $261.13 | 519,790 |
| 2021-07-28 | $242.10 | $257.23 | $237.22 | $254.14 | $254.14 | 1,000,806 |
| 2021-07-27 | $243.13 | $243.82 | $234.23 | $240.00 | $240.00 | 669,250 |
| 2021-07-26 | $246.87 | $252.26 | $243.86 | $245.62 | $245.62 | 418,705 |
| 2021-07-23 | $257.19 | $257.19 | $247.30 | $248.63 | $248.63 | 589,609 |
| 2021-07-22 | $260.20 | $263.79 | $255.24 | $257.39 | $257.39 | 458,255 |
| 2021-07-21 | $247.00 | $260.15 | $247.00 | $258.96 | $258.96 | 571,349 |
| 2021-07-20 | $243.43 | $250.12 | $238.81 | $245.76 | $245.76 | 565,413 |
| 2021-07-19 | $229.80 | $240.38 | $225.16 | $240.16 | $240.16 | 763,292 |
| 2021-07-16 | $242.95 | $244.41 | $236.14 | $236.56 | $236.56 | 451,634 |
| 2021-07-15 | $243.77 | $251.28 | $237.20 | $241.21 | $241.21 | 831,590 |
| 2021-07-14 | $268.75 | $269.55 | $244.25 | $245.46 | $245.46 | 887,110 |
| 2021-07-13 | $270.36 | $273.37 | $265.22 | $265.37 | $265.37 | 413,305 |
| 2021-07-12 | $269.14 | $273.00 | $265.10 | $268.65 | $268.65 | 354,523 |
| 2021-07-09 | $261.54 | $268.00 | $258.00 | $267.68 | $267.68 | 321,822 |
| 2021-07-08 | $255.55 | $265.00 | $253.53 | $261.14 | $261.14 | 552,029 |
| 2021-07-07 | $277.00 | $282.98 | $263.54 | $265.20 | $265.20 | 710,103 |
| 2021-07-06 | $277.00 | $280.62 | $271.28 | $274.79 | $274.79 | 629,788 |
| 2021-07-02 | $277.39 | $283.00 | $275.02 | $276.23 | $276.23 | 447,274 |
| 2021-07-01 | $275.17 | $276.34 | $268.54 | $274.88 | $274.88 | 639,164 |
| 2021-06-30 | $283.29 | $283.29 | $274.57 | $276.37 | $276.37 | 548,029 |
| 2021-06-29 | $287.39 | $291.18 | $281.35 | $283.57 | $283.57 | 774,675 |
| 2021-06-28 | $274.02 | $285.66 | $269.60 | $284.66 | $284.66 | 922,710 |
| 2021-06-25 | $271.00 | $278.25 | $266.39 | $267.71 | $267.71 | 3,933,314 |
| 2021-06-24 | $266.91 | $271.87 | $261.97 | $267.28 | $267.28 | 819,886 |
| 2021-06-23 | $261.52 | $267.25 | $260.45 | $265.08 | $265.08 | 603,297 |
| 2021-06-22 | $258.55 | $263.63 | $257.16 | $260.44 | $260.44 | 505,561 |
| 2021-06-21 | $259.01 | $261.16 | $252.47 | $258.61 | $258.61 | 675,530 |
| 2021-06-18 | $259.50 | $266.56 | $259.50 | $264.23 | $264.23 | 1,274,878 |
| 2021-06-17 | $243.84 | $264.33 | $243.84 | $263.18 | $263.18 | 1,249,291 |
| 2021-06-16 | $238.10 | $250.77 | $238.10 | $247.56 | $247.56 | 850,922 |
| 2021-06-15 | $241.19 | $242.38 | $233.34 | $238.86 | $238.86 | 607,869 |
| 2021-06-14 | $244.93 | $248.23 | $240.94 | $242.87 | $242.87 | 650,383 |
| 2021-06-11 | $241.47 | $244.44 | $238.81 | $243.17 | $243.17 | 414,255 |
| 2021-06-10 | $235.00 | $240.97 | $234.00 | $239.69 | $239.69 | 445,955 |
| 2021-06-09 | $241.00 | $245.61 | $234.77 | $235.24 | $235.24 | 601,428 |
| 2021-06-08 | $237.64 | $245.83 | $234.22 | $238.70 | $238.70 | 670,953 |
| 2021-06-07 | $238.18 | $239.62 | $230.15 | $233.27 | $233.27 | 1,208,750 |
| 2021-06-04 | $240.99 | $246.12 | $239.72 | $241.84 | $241.84 | 296,532 |
| 2021-06-03 | $243.90 | $245.66 | $237.72 | $238.49 | $238.49 | 667,078 |
| 2021-06-02 | $248.84 | $250.14 | $245.00 | $247.48 | $247.48 | 458,316 |
| 2021-06-01 | $260.89 | $263.09 | $247.82 | $248.47 | $248.47 | 1,105,274 |
| 2021-05-28 | $258.89 | $263.39 | $256.43 | $258.01 | $258.01 | 417,233 |
| 2021-05-27 | $259.46 | $262.47 | $255.40 | $256.56 | $256.56 | 739,883 |
| 2021-05-26 | $252.43 | $260.50 | $252.02 | $259.05 | $259.05 | 604,949 |
| 2021-05-25 | $256.99 | $257.87 | $247.01 | $251.75 | $251.75 | 627,755 |
| 2021-05-24 | $255.60 | $258.89 | $249.42 | $254.77 | $254.77 | 804,111 |
| 2021-05-21 | $252.00 | $256.51 | $246.47 | $252.31 | $252.31 | 1,094,968 |
| 2021-05-20 | $241.90 | $251.92 | $238.31 | $249.52 | $249.52 | 1,371,040 |
| 2021-05-19 | $215.96 | $234.76 | $215.48 | $233.49 | $233.49 | 1,216,275 |
| 2021-05-18 | $220.16 | $227.16 | $215.18 | $221.72 | $221.72 | 883,269 |
| 2021-05-17 | $215.60 | $218.69 | $211.21 | $218.01 | $218.01 | 557,004 |
| 2021-05-14 | $208.87 | $220.54 | $207.00 | $218.87 | $218.87 | 756,770 |
| 2021-05-13 | $209.25 | $213.43 | $199.33 | $204.01 | $204.01 | 964,126 |
| 2021-05-12 | $211.82 | $217.26 | $207.72 | $208.24 | $208.24 | 923,444 |
| 2021-05-11 | $202.00 | $221.63 | $200.45 | $217.94 | $217.94 | 1,552,938 |
| 2021-05-10 | $222.61 | $223.74 | $211.00 | $213.34 | $213.34 | 916,802 |
| 2021-05-07 | $218.40 | $224.88 | $215.65 | $220.40 | $220.40 | 957,636 |
| 2021-05-06 | $217.23 | $219.73 | $208.61 | $214.13 | $214.13 | 1,397,035 |
| 2021-05-05 | $223.17 | $228.45 | $215.41 | $219.23 | $219.23 | 1,713,298 |
| 2021-05-04 | $241.03 | $241.80 | $212.18 | $218.57 | $218.57 | 4,429,136 |
| 2021-05-03 | $266.31 | $267.49 | $257.22 | $260.06 | $260.06 | 1,067,411 |
| 2021-04-30 | $270.88 | $273.46 | $260.79 | $263.54 | $263.54 | 695,086 |
| 2021-04-29 | $283.65 | $285.05 | $269.50 | $275.76 | $275.76 | 795,274 |
| 2021-04-28 | $278.60 | $286.99 | $270.72 | $282.50 | $282.50 | 1,015,511 |
| 2021-04-27 | $289.90 | $295.35 | $286.71 | $290.14 | $290.14 | 596,583 |
| 2021-04-26 | $283.27 | $289.89 | $275.71 | $289.55 | $289.55 | 1,026,231 |
| 2021-04-23 | $277.51 | $284.98 | $272.78 | $279.43 | $279.43 | 772,838 |
| 2021-04-22 | $267.57 | $279.44 | $266.06 | $274.70 | $274.70 | 1,373,174 |
| 2021-04-21 | $240.69 | $257.00 | $239.20 | $255.09 | $255.09 | 811,606 |
| 2021-04-20 | $243.03 | $249.12 | $237.31 | $243.87 | $243.87 | 712,573 |
| 2021-04-19 | $257.00 | $261.75 | $241.40 | $244.86 | $244.86 | 807,989 |
| 2021-04-16 | $256.97 | $262.63 | $256.58 | $258.71 | $258.71 | 1,489,651 |
| 2021-04-15 | $271.40 | $271.40 | $252.60 | $256.02 | $256.02 | 707,703 |
| 2021-04-14 | $271.00 | $278.71 | $264.39 | $266.21 | $266.21 | 732,086 |
| 2021-04-13 | $264.42 | $270.08 | $262.20 | $269.44 | $269.44 | 613,024 |
| 2021-04-12 | $258.69 | $263.70 | $253.95 | $263.20 | $263.20 | 495,496 |
| 2021-04-09 | $261.01 | $267.25 | $256.26 | $263.95 | $263.95 | 481,622 |
| 2021-04-08 | $264.40 | $268.92 | $261.01 | $262.09 | $262.09 | 542,989 |
| 2021-04-07 | $276.14 | $276.61 | $258.52 | $262.45 | $262.45 | 810,721 |
| 2021-04-06 | $273.30 | $282.00 | $270.87 | $277.25 | $277.25 | 629,244 |
| 2021-04-05 | $286.71 | $287.67 | $265.44 | $268.97 | $268.97 | 787,835 |
| 2021-04-01 | $293.15 | $298.08 | $282.37 | $283.39 | $283.39 | 913,050 |
| 2021-03-31 | $277.17 | $292.39 | $276.40 | $287.44 | $287.44 | 874,856 |
| 2021-03-30 | $258.35 | $271.73 | $256.63 | $271.17 | $271.17 | 797,859 |
| 2021-03-29 | $273.24 | $277.72 | $254.10 | $260.04 | $260.04 | 583,455 |
| 2021-03-26 | $271.64 | $276.50 | $264.53 | $275.75 | $275.75 | 575,368 |
| 2021-03-25 | $255.83 | $271.54 | $252.56 | $270.03 | $270.03 | 745,071 |
| 2021-03-24 | $281.16 | $283.99 | $266.93 | $267.59 | $267.59 | 525,373 |
| 2021-03-23 | $285.91 | $295.83 | $274.41 | $278.37 | $278.37 | 528,451 |
| 2021-03-22 | $281.94 | $293.69 | $281.35 | $289.17 | $289.17 | 744,527 |
| 2021-03-19 | $276.32 | $284.35 | $267.79 | $280.94 | $280.94 | 1,692,814 |
| 2021-03-18 | $281.71 | $285.00 | $264.83 | $266.49 | $266.49 | 920,808 |
| 2021-03-17 | $280.18 | $295.97 | $273.08 | $291.43 | $291.43 | 779,977 |
| 2021-03-16 | $295.47 | $297.86 | $282.97 | $285.60 | $285.60 | 723,862 |
| 2021-03-15 | $292.76 | $303.40 | $288.87 | $297.21 | $297.21 | 641,332 |
| 2021-03-12 | $282.19 | $293.94 | $280.00 | $291.48 | $291.48 | 762,857 |
| 2021-03-11 | $289.75 | $299.00 | $286.02 | $295.23 | $295.23 | 996,431 |
| 2021-03-10 | $291.83 | $293.73 | $277.38 | $279.67 | $279.67 | 1,150,069 |
| 2021-03-09 | $261.36 | $284.82 | $261.22 | $280.01 | $280.01 | 1,259,981 |
| 2021-03-08 | $243.77 | $263.37 | $240.36 | $246.71 | $246.71 | 1,258,650 |
| 2021-03-05 | $267.15 | $267.15 | $230.08 | $249.43 | $249.43 | 1,582,054 |
| 2021-03-04 | $268.68 | $278.14 | $246.56 | $256.26 | $256.26 | 1,804,681 |
| 2021-03-03 | $291.08 | $293.50 | $272.58 | $274.73 | $274.73 | 860,338 |
| 2021-03-02 | $306.78 | $310.50 | $290.73 | $291.59 | $291.59 | 766,774 |
| 2021-03-01 | $301.20 | $307.95 | $298.13 | $307.95 | $307.95 | 811,725 |
| 2021-02-26 | $285.16 | $302.40 | $281.23 | $298.31 | $298.31 | 971,842 |
| 2021-02-25 | $299.75 | $308.00 | $282.65 | $284.33 | $284.33 | 894,497 |
| 2021-02-24 | $293.00 | $310.49 | $283.46 | $308.15 | $308.15 | 1,043,911 |
| 2021-02-23 | $280.00 | $296.73 | $264.53 | $295.58 | $295.58 | 1,392,424 |
| 2021-02-22 | $310.76 | $313.88 | $287.88 | $288.70 | $288.70 | 1,385,535 |
| 2021-02-19 | $322.45 | $326.15 | $315.58 | $321.99 | $321.99 | 931,885 |
| 2021-02-18 | $321.05 | $329.74 | $306.75 | $316.09 | $316.09 | 1,772,952 |
| 2021-02-17 | $328.51 | $342.95 | $310.87 | $334.80 | $334.80 | 1,820,430 |
| 2021-02-16 | $337.75 | $349.39 | $322.89 | $331.35 | $331.35 | 1,920,105 |
| 2021-02-12 | $320.00 | $334.89 | $320.00 | $330.89 | $330.89 | 653,365 |
| 2021-02-11 | $324.98 | $333.64 | $322.10 | $330.78 | $330.78 | 873,463 |
| 2021-02-10 | $333.00 | $344.88 | $317.34 | $320.40 | $320.40 | 1,242,282 |
| 2021-02-09 | $316.16 | $328.30 | $315.60 | $325.92 | $325.92 | 746,101 |
| 2021-02-08 | $309.81 | $324.80 | $309.81 | $318.83 | $318.83 | 833,259 |
| 2021-02-05 | $304.40 | $309.30 | $297.78 | $308.24 | $308.24 | 584,793 |
| 2021-02-04 | $308.07 | $309.13 | $297.55 | $301.70 | $301.70 | 827,161 |
| 2021-02-03 | $310.00 | $312.00 | $300.25 | $307.08 | $307.08 | 865,324 |
| 2021-02-02 | $305.02 | $311.58 | $302.01 | $307.05 | $307.05 | 1,099,053 |
| 2021-02-01 | $294.90 | $301.86 | $285.62 | $300.82 | $300.82 | 930,893 |
| 2021-01-29 | $306.11 | $311.00 | $281.86 | $288.33 | $288.33 | 1,387,082 |
| 2021-01-28 | $294.00 | $311.35 | $286.36 | $309.74 | $309.74 | 1,209,626 |
| 2021-01-27 | $285.00 | $299.75 | $266.01 | $285.51 | $285.51 | 1,495,839 |
| 2021-01-26 | $312.02 | $317.52 | $293.18 | $296.68 | $296.68 | 1,361,192 |
| 2021-01-25 | $323.50 | $331.50 | $303.63 | $310.12 | $310.12 | 1,323,630 |
| 2021-01-22 | $309.01 | $321.75 | $307.01 | $321.12 | $321.12 | 1,201,825 |
| 2021-01-21 | $312.75 | $317.80 | $302.11 | $317.18 | $317.18 | 2,502,403 |
| 2021-01-20 | $303.11 | $312.39 | $295.96 | $297.18 | $297.18 | 1,664,224 |
| 2021-01-19 | $296.69 | $301.00 | $291.12 | $295.05 | $295.05 | 2,329,324 |
| 2021-01-15 | $329.56 | $330.93 | $281.83 | $282.26 | $282.26 | 3,579,372 |
| 2021-01-14 | $340.00 | $350.99 | $334.52 | $335.40 | $335.40 | 916,910 |
| 2021-01-13 | $348.30 | $351.05 | $331.03 | $335.40 | $335.40 | 1,143,484 |
| 2021-01-12 | $360.33 | $361.50 | $343.15 | $346.30 | $346.30 | 818,253 |
| 2021-01-11 | $343.90 | $356.66 | $337.00 | $352.05 | $352.05 | 802,718 |
| 2021-01-08 | $374.10 | $377.00 | $348.58 | $356.11 | $356.11 | 1,331,303 |
| 2021-01-07 | $360.00 | $371.54 | $350.44 | $365.97 | $365.97 | 1,616,211 |
| 2021-01-06 | $332.09 | $375.00 | $328.77 | $348.13 | $348.13 | 3,143,876 |
| 2021-01-05 | $306.61 | $323.00 | $305.00 | $316.81 | $316.81 | 858,214 |
| 2021-01-04 | $321.81 | $327.23 | $307.01 | $311.35 | $311.35 | 955,652 |
| 2020-12-31 | $322.84 | $323.56 | $314.22 | $319.12 | $319.12 | 470,670 |
| 2020-12-30 | $313.10 | $323.00 | $310.96 | $319.10 | $319.10 | 630,260 |
| 2020-12-29 | $318.00 | $318.16 | $297.05 | $307.97 | $307.97 | 982,758 |
| 2020-12-28 | $330.00 | $335.50 | $315.00 | $318.41 | $318.41 | 811,339 |
| 2020-12-24 | $321.69 | $326.66 | $313.30 | $324.09 | $324.09 | 371,107 |
| 2020-12-23 | $328.84 | $334.39 | $320.09 | $323.98 | $323.98 | 831,355 |
| 2020-12-22 | $323.21 | $335.80 | $315.92 | $322.52 | $322.52 | 1,283,686 |
| 2020-12-21 | $308.50 | $323.65 | $306.00 | $318.62 | $318.62 | 1,080,524 |
| 2020-12-18 | $309.75 | $322.25 | $306.14 | $314.50 | $314.50 | 1,689,988 |
| 2020-12-17 | $311.22 | $319.04 | $302.10 | $305.70 | $305.70 | 929,764 |
| 2020-12-16 | $313.70 | $313.70 | $299.27 | $309.72 | $309.72 | 1,102,748 |
| 2020-12-15 | $296.75 | $316.46 | $295.50 | $313.77 | $313.77 | 1,474,461 |
| 2020-12-14 | $293.23 | $296.06 | $283.55 | $293.32 | $293.32 | 1,003,867 |
| 2020-12-11 | $277.78 | $305.44 | $275.01 | $291.51 | $291.51 | 2,051,760 |
| 2020-12-10 | $270.00 | $276.48 | $268.50 | $273.48 | $273.48 | 880,075 |
| 2020-12-09 | $286.14 | $286.36 | $268.12 | $271.76 | $271.76 | 1,150,088 |
| 2020-12-08 | $279.25 | $287.00 | $276.00 | $284.86 | $284.86 | 1,026,442 |
| 2020-12-07 | $271.06 | $281.28 | $270.55 | $278.32 | $278.32 | 899,485 |
| 2020-12-04 | $269.78 | $276.20 | $267.24 | $271.97 | $271.97 | 737,372 |
| 2020-12-03 | $275.62 | $278.98 | $270.09 | $272.33 | $272.33 | 826,755 |
| 2020-12-02 | $262.50 | $277.65 | $254.65 | $273.50 | $273.50 | 1,251,531 |
| 2020-12-01 | $281.33 | $282.78 | $269.23 | $274.07 | $274.07 | 974,191 |
| 2020-11-30 | $293.98 | $296.40 | $269.01 | $277.98 | $277.98 | 3,788,687 |
| 2020-11-27 | $282.72 | $298.81 | $282.00 | $288.23 | $288.23 | 1,104,474 |
| 2020-11-25 | $266.50 | $279.58 | $265.13 | $275.97 | $275.97 | 1,339,121 |
| 2020-11-24 | $268.50 | $273.98 | $256.40 | $268.97 | $268.97 | 1,546,847 |
| 2020-11-23 | $264.12 | $268.85 | $261.24 | $264.80 | $264.80 | 1,583,573 |
| 2020-11-20 | $249.14 | $262.82 | $247.09 | $257.99 | $257.99 | 1,386,650 |
| 2020-11-19 | $234.95 | $246.33 | $233.39 | $244.05 | $244.05 | 1,066,069 |
| 2020-11-18 | $234.53 | $236.33 | $228.33 | $232.82 | $232.82 | 683,018 |
| 2020-11-17 | $228.00 | $234.81 | $226.21 | $233.18 | $233.18 | 971,038 |
| 2020-11-16 | $223.50 | $228.80 | $220.02 | $228.28 | $228.28 | 1,044,856 |
| 2020-11-13 | $232.00 | $233.00 | $219.88 | $221.60 | $221.60 | 1,141,631 |
| 2020-11-12 | $238.99 | $239.73 | $224.25 | $227.20 | $227.20 | 990,761 |
| 2020-11-11 | $234.89 | $236.97 | $229.02 | $235.19 | $235.19 | 1,371,484 |
| 2020-11-10 | $231.71 | $235.49 | $217.62 | $225.51 | $225.51 | 1,414,720 |
| 2020-11-09 | $253.93 | $253.96 | $231.79 | $232.52 | $232.52 | 1,838,464 |
| 2020-11-06 | $236.52 | $242.28 | $229.28 | $237.51 | $237.51 | 1,772,513 |
| 2020-11-05 | $219.89 | $236.00 | $219.20 | $233.63 | $233.63 | 3,565,640 |
| 2020-11-04 | $203.00 | $208.48 | $190.10 | $206.56 | $206.56 | 4,154,830 |
| 2020-11-03 | $213.09 | $217.97 | $201.56 | $206.37 | $206.37 | 8,792,664 |
| 2020-11-02 | $262.50 | $275.97 | $261.08 | $267.72 | $267.72 | 1,805,531 |
| 2020-10-30 | $266.50 | $268.93 | $251.02 | $257.69 | $257.69 | 1,233,333 |
| 2020-10-29 | $267.00 | $275.38 | $266.00 | $270.09 | $270.09 | 1,099,869 |
| 2020-10-28 | $260.00 | $269.87 | $254.69 | $263.83 | $263.83 | 1,336,456 |
| 2020-10-27 | $269.82 | $275.27 | $255.43 | $261.84 | $261.84 | 1,815,132 |
| 2020-10-26 | $276.02 | $285.74 | $265.09 | $273.00 | $273.00 | 1,158,816 |
| 2020-10-23 | $287.05 | $293.50 | $278.32 | $282.88 | $282.88 | 912,499 |
| 2020-10-22 | $282.29 | $287.50 | $268.43 | $280.39 | $280.39 | 1,883,939 |
| 2020-10-21 | $310.94 | $312.95 | $278.63 | $279.59 | $279.59 | 1,948,359 |
| 2020-10-20 | $313.33 | $317.88 | $303.44 | $309.80 | $309.80 | 1,583,627 |
| 2020-10-19 | $304.49 | $316.78 | $300.72 | $309.10 | $309.10 | 1,162,484 |
| 2020-10-16 | $310.00 | $315.43 | $300.05 | $302.02 | $302.02 | 1,691,369 |
| 2020-10-15 | $298.00 | $305.34 | $290.00 | $302.50 | $302.50 | 1,140,547 |
| 2020-10-14 | $300.00 | $308.74 | $294.03 | $304.52 | $304.52 | 1,351,356 |
| 2020-10-13 | $295.89 | $302.24 | $289.50 | $299.65 | $299.65 | 1,350,322 |
| 2020-10-12 | $310.00 | $311.60 | $288.00 | $297.94 | $297.94 | 1,870,311 |
| 2020-10-09 | $292.00 | $311.24 | $286.71 | $305.35 | $305.35 | 1,848,399 |
| 2020-10-08 | $311.00 | $314.00 | $278.56 | $289.00 | $289.00 | 3,179,821 |
| 2020-10-07 | $278.98 | $308.17 | $276.57 | $305.15 | $305.15 | 2,194,751 |
| 2020-10-06 | $273.67 | $275.85 | $262.40 | $271.87 | $271.87 | 1,964,610 |
| 2020-10-05 | $258.45 | $272.63 | $257.01 | $272.59 | $272.59 | 1,399,006 |
| 2020-10-02 | $240.60 | $257.25 | $239.50 | $251.58 | $251.58 | 1,318,451 |
| 2020-10-01 | $243.00 | $249.73 | $235.22 | $248.87 | $248.87 | 1,351,672 |
| 2020-09-30 | $233.45 | $245.78 | $228.10 | $238.35 | $238.35 | 1,581,134 |
| 2020-09-29 | $219.00 | $231.83 | $219.00 | $231.50 | $231.50 | 1,572,561 |
| 2020-09-28 | $205.13 | $219.00 | $204.55 | $218.29 | $218.29 | 1,415,903 |
| 2020-09-25 | $192.90 | $202.70 | $191.99 | $200.96 | $200.96 | 996,547 |
| 2020-09-24 | $186.89 | $193.98 | $180.88 | $191.73 | $191.73 | 964,905 |
| 2020-09-23 | $189.40 | $196.51 | $187.90 | $189.44 | $189.44 | 1,872,042 |
| 2020-09-22 | $184.50 | $189.50 | $178.32 | $185.20 | $185.20 | 2,630,166 |
| 2020-09-21 | $180.73 | $191.00 | $179.17 | $190.41 | $190.41 | 754,819 |
| 2020-09-18 | $190.00 | $192.00 | $180.31 | $186.21 | $186.21 | 1,428,690 |
| 2020-09-17 | $193.39 | $193.39 | $184.33 | $187.03 | $187.03 | 1,039,060 |
| 2020-09-16 | $201.19 | $206.78 | $200.00 | $201.76 | $201.76 | 828,877 |
| 2020-09-15 | $200.94 | $202.43 | $195.66 | $199.00 | $199.00 | 655,117 |
| 2020-09-14 | $187.71 | $196.77 | $186.97 | $196.12 | $196.12 | 763,237 |
| 2020-09-11 | $188.75 | $191.19 | $181.01 | $183.96 | $183.96 | 655,955 |
| 2020-09-10 | $195.61 | $198.46 | $185.18 | $187.00 | $187.00 | 737,932 |
| 2020-09-09 | $194.32 | $196.50 | $189.38 | $193.56 | $193.56 | 641,222 |
| 2020-09-08 | $190.02 | $193.59 | $182.06 | $189.05 | $189.05 | 1,424,692 |
| 2020-09-04 | $196.95 | $198.56 | $181.25 | $194.61 | $194.61 | 1,550,872 |
| 2020-09-03 | $215.66 | $216.27 | $192.97 | $195.45 | $195.45 | 1,679,831 |
| 2020-09-02 | $224.52 | $227.25 | $214.49 | $220.33 | $220.33 | 680,086 |
| 2020-09-01 | $222.03 | $224.00 | $216.01 | $223.76 | $223.76 | 999,070 |
| 2020-08-31 | $224.05 | $227.94 | $220.66 | $221.15 | $221.15 | 860,541 |
| 2020-08-28 | $210.65 | $223.16 | $210.65 | $221.19 | $221.19 | 656,239 |
| 2020-08-27 | $215.50 | $216.82 | $209.33 | $210.44 | $210.44 | 797,085 |
| 2020-08-26 | $213.45 | $219.19 | $209.62 | $214.92 | $214.92 | 667,054 |
| 2020-08-25 | $211.76 | $214.06 | $208.26 | $213.16 | $213.16 | 1,009,977 |
| 2020-08-24 | $216.01 | $218.15 | $209.09 | $210.84 | $210.84 | 718,383 |
| 2020-08-21 | $217.80 | $218.86 | $212.21 | $213.29 | $213.29 | 704,658 |
| 2020-08-20 | $219.85 | $220.43 | $215.94 | $217.20 | $217.20 | 535,540 |
| 2020-08-19 | $219.97 | $223.95 | $219.01 | $220.71 | $220.71 | 578,911 |
| 2020-08-18 | $219.56 | $221.84 | $215.26 | $219.02 | $219.02 | 674,958 |
| 2020-08-17 | $222.29 | $225.32 | $216.69 | $219.33 | $219.33 | 983,925 |
| 2020-08-14 | $226.06 | $229.49 | $217.47 | $219.21 | $219.21 | 729,274 |
| 2020-08-13 | $216.82 | $229.45 | $216.26 | $225.18 | $225.18 | 1,224,356 |
| 2020-08-12 | $207.63 | $217.72 | $206.27 | $215.18 | $215.18 | 802,433 |
| 2020-08-11 | $211.61 | $212.75 | $202.86 | $204.08 | $204.08 | 808,371 |
| 2020-08-10 | $212.50 | $218.98 | $206.54 | $211.50 | $211.50 | 690,391 |
| 2020-08-07 | $204.80 | $215.35 | $204.80 | $211.47 | $211.47 | 999,305 |
| 2020-08-06 | $214.20 | $217.59 | $201.00 | $206.32 | $206.32 | 1,960,076 |
| 2020-08-05 | $199.71 | $221.25 | $195.01 | $216.06 | $216.06 | 2,018,309 |
| 2020-08-04 | $187.80 | $209.39 | $187.34 | $196.15 | $196.15 | 3,438,792 |
| 2020-08-03 | $172.67 | $174.48 | $162.60 | $173.56 | $173.56 | 1,282,810 |
| 2020-07-31 | $177.15 | $177.85 | $173.24 | $175.10 | $175.10 | 640,477 |
| 2020-07-30 | $173.83 | $176.61 | $172.52 | $175.26 | $175.26 | 429,243 |
| 2020-07-29 | $173.01 | $179.90 | $171.88 | $176.76 | $176.76 | 781,110 |
| 2020-07-28 | $178.50 | $178.72 | $169.70 | $170.54 | $170.54 | 991,711 |
| 2020-07-27 | $175.66 | $180.99 | $174.01 | $180.74 | $180.74 | 1,098,090 |
| 2020-07-24 | $172.26 | $173.69 | $164.12 | $171.60 | $171.60 | 1,001,859 |
| 2020-07-23 | $175.01 | $181.81 | $172.01 | $176.29 | $176.29 | 997,464 |
| 2020-07-22 | $171.62 | $178.09 | $170.22 | $175.65 | $175.65 | 1,287,787 |
| 2020-07-21 | $177.50 | $178.30 | $168.30 | $170.38 | $170.38 | 1,156,862 |
| 2020-07-20 | $171.29 | $177.22 | $171.07 | $176.30 | $176.30 | 998,047 |
| 2020-07-17 | $166.96 | $172.65 | $165.00 | $171.58 | $171.58 | 930,800 |
| 2020-07-16 | $169.30 | $171.69 | $163.19 | $164.75 | $164.75 | 1,160,900 |
| 2020-07-15 | $170.64 | $175.14 | $168.12 | $174.85 | $174.85 | 1,127,400 |
| 2020-07-14 | $153.47 | $168.62 | $151.75 | $168.20 | $168.20 | 1,094,500 |
| 2020-07-13 | $160.85 | $167.43 | $154.29 | $154.68 | $154.68 | 1,174,400 |
| 2020-07-10 | $157.03 | $159.70 | $154.06 | $159.44 | $159.44 | 628,200 |
| 2020-07-09 | $159.00 | $159.55 | $150.70 | $157.17 | $157.17 | 793,100 |
| 2020-07-08 | $148.53 | $158.00 | $147.29 | $157.92 | $157.92 | 1,342,700 |
| 2020-07-07 | $148.56 | $151.32 | $146.33 | $146.57 | $146.57 | 854,200 |
| 2020-07-06 | $146.00 | $149.07 | $144.84 | $148.88 | $148.88 | 1,096,500 |
| 2020-07-02 | $143.81 | $144.75 | $140.19 | $143.11 | $143.11 | 741,400 |
| 2020-07-01 | $139.25 | $142.49 | $135.96 | $141.39 | $141.39 | 809,300 |
| 2020-06-30 | $136.39 | $139.28 | $136.00 | $138.78 | $138.78 | 805,200 |
| 2020-06-29 | $129.97 | $137.73 | $129.93 | $137.06 | $137.06 | 1,182,700 |
| 2020-06-26 | $138.45 | $138.79 | $127.19 | $129.53 | $129.53 | 4,649,994 |
| 2020-06-25 | $144.30 | $144.74 | $134.07 | $137.18 | $137.18 | 1,748,688 |
| 2020-06-24 | $150.00 | $153.33 | $145.84 | $148.48 | $148.48 | 871,802 |
| 2020-06-23 | $155.25 | $155.89 | $150.70 | $151.34 | $151.34 | 637,511 |
| 2020-06-22 | $153.87 | $155.24 | $147.90 | $152.98 | $152.98 | 899,237 |
| 2020-06-19 | $152.27 | $156.24 | $151.31 | $153.60 | $153.60 | 1,148,477 |
| 2020-06-18 | $146.03 | $151.54 | $145.82 | $151.00 | $151.00 | 832,110 |
| 2020-06-17 | $154.00 | $154.75 | $143.83 | $145.27 | $145.27 | 1,587,557 |
| 2020-06-16 | $151.64 | $156.92 | $149.73 | $153.10 | $153.10 | 1,030,201 |
| 2020-06-15 | $135.23 | $148.84 | $135.22 | $148.20 | $148.20 | 744,805 |
| 2020-06-12 | $145.07 | $147.45 | $138.70 | $142.05 | $142.05 | 788,808 |
| 2020-06-11 | $139.66 | $144.47 | $136.82 | $138.69 | $138.69 | 1,138,819 |
| 2020-06-10 | $150.05 | $150.48 | $144.00 | $147.37 | $147.37 | 737,665 |
| 2020-06-09 | $149.10 | $150.91 | $145.80 | $148.84 | $148.84 | 572,404 |
| 2020-06-08 | $150.04 | $151.68 | $146.52 | $150.89 | $150.89 | 695,815 |
| 2020-06-05 | $146.88 | $151.65 | $143.32 | $148.28 | $148.28 | 1,343,251 |
| 2020-06-04 | $149.09 | $149.57 | $141.05 | $142.40 | $142.40 | 1,159,569 |
| 2020-06-03 | $150.25 | $151.86 | $146.50 | $150.59 | $150.59 | 1,036,223 |
| 2020-06-02 | $150.25 | $152.93 | $145.00 | $148.97 | $148.97 | 863,571 |
| 2020-06-01 | $138.71 | $151.49 | $138.51 | $150.70 | $150.70 | 1,198,711 |
| 2020-05-29 | $134.76 | $142.38 | $133.25 | $141.90 | $141.90 | 1,010,509 |
| 2020-05-28 | $136.08 | $143.29 | $132.79 | $135.29 | $135.29 | 747,064 |
| 2020-05-27 | $137.79 | $138.07 | $127.22 | $137.24 | $137.24 | 755,543 |
| 2020-05-26 | $135.50 | $138.76 | $134.53 | $136.54 | $136.54 | 881,785 |
| 2020-05-22 | $136.70 | $137.50 | $129.87 | $130.39 | $130.39 | 638,725 |
| 2020-05-21 | $136.15 | $140.30 | $132.51 | $136.51 | $136.51 | 1,247,567 |
| 2020-05-20 | $139.37 | $141.45 | $134.51 | $137.25 | $137.25 | 1,443,655 |
| 2020-05-19 | $128.53 | $137.25 | $127.99 | $134.86 | $134.86 | 1,744,696 |
| 2020-05-18 | $127.50 | $128.86 | $124.35 | $128.00 | $128.00 | 928,999 |
| 2020-05-15 | $116.09 | $121.57 | $115.50 | $120.44 | $120.44 | 525,834 |
| 2020-05-14 | $113.05 | $119.67 | $112.00 | $119.48 | $119.48 | 894,627 |
| 2020-05-13 | $121.77 | $123.47 | $113.73 | $117.73 | $117.73 | 1,012,699 |
| 2020-05-12 | $124.27 | $129.18 | $120.97 | $121.00 | $121.00 | 1,354,450 |
| 2020-05-11 | $116.00 | $123.20 | $114.56 | $122.94 | $122.94 | 1,118,041 |
| 2020-05-08 | $110.81 | $119.82 | $109.12 | $118.32 | $118.32 | 1,471,488 |
| 2020-05-07 | $109.25 | $116.88 | $105.00 | $109.74 | $109.74 | 3,797,043 |
| 2020-05-06 | $113.31 | $126.89 | $112.00 | $125.75 | $125.75 | 2,718,053 |
| 2020-05-05 | $112.28 | $113.85 | $107.42 | $107.86 | $107.86 | 1,018,676 |
| 2020-05-04 | $103.38 | $107.38 | $101.19 | $107.14 | $107.14 | 899,200 |
| 2020-05-01 | $107.12 | $110.00 | $103.02 | $104.96 | $104.96 | 999,351 |
| 2020-04-30 | $116.86 | $120.63 | $111.00 | $111.59 | $111.59 | 1,108,564 |
| 2020-04-29 | $112.19 | $122.78 | $111.00 | $122.42 | $122.42 | 1,604,443 |
| 2020-04-28 | $107.89 | $111.84 | $106.59 | $109.79 | $109.79 | 1,057,650 |
| 2020-04-27 | $102.55 | $105.50 | $101.01 | $104.69 | $104.69 | 761,454 |
| 2020-04-24 | $101.02 | $102.12 | $98.00 | $100.73 | $100.73 | 973,193 |
| 2020-04-23 | $97.33 | $104.57 | $96.67 | $100.70 | $100.70 | 1,335,517 |
| 2020-04-22 | $90.00 | $96.39 | $89.99 | $95.51 | $95.51 | 698,329 |
| 2020-04-21 | $91.72 | $94.00 | $85.69 | $86.69 | $86.69 | 1,250,708 |
| 2020-04-20 | $94.58 | $99.54 | $93.40 | $93.66 | $93.66 | 809,139 |
| 2020-04-17 | $99.59 | $100.85 | $95.50 | $97.10 | $97.10 | 1,101,841 |
| 2020-04-16 | $94.30 | $95.69 | $92.50 | $94.99 | $94.99 | 838,450 |
| 2020-04-15 | $95.30 | $95.89 | $90.26 | $92.01 | $92.01 | 956,435 |
| 2020-04-14 | $96.00 | $99.79 | $94.50 | $98.68 | $98.68 | 757,931 |
| 2020-04-13 | $96.50 | $97.00 | $89.27 | $92.21 | $92.21 | 860,066 |
| 2020-04-09 | $95.19 | $100.96 | $94.05 | $96.64 | $96.64 | 1,014,608 |
| 2020-04-08 | $90.74 | $93.76 | $88.83 | $93.07 | $93.07 | 813,189 |
| 2020-04-07 | $91.17 | $94.73 | $87.79 | $88.80 | $88.80 | 1,418,673 |
| 2020-04-06 | $78.36 | $85.97 | $78.36 | $85.15 | $85.15 | 1,166,049 |
| 2020-04-03 | $76.00 | $77.00 | $72.80 | $74.48 | $74.48 | 1,161,679 |
| 2020-04-02 | $76.09 | $79.26 | $73.63 | $76.97 | $76.97 | 1,124,399 |
| 2020-04-01 | $79.20 | $81.00 | $78.00 | $78.82 | $78.82 | 889,931 |
| 2020-03-31 | $82.20 | $85.33 | $80.31 | $81.88 | $81.88 | 1,051,204 |
| 2020-03-30 | $82.90 | $84.98 | $80.67 | $81.64 | $81.64 | 1,195,163 |
| 2020-03-27 | $86.12 | $86.74 | $82.00 | $82.37 | $82.37 | 962,186 |
| 2020-03-26 | $91.33 | $95.00 | $87.19 | $90.45 | $90.45 | 984,487 |
| 2020-03-25 | $87.88 | $94.50 | $82.00 | $89.90 | $89.90 | 2,198,094 |
| 2020-03-24 | $76.68 | $86.29 | $76.68 | $85.31 | $85.31 | 1,853,058 |
| 2020-03-23 | $71.22 | $73.54 | $67.02 | $69.48 | $69.48 | 1,492,550 |
| 2020-03-20 | $81.89 | $83.60 | $69.53 | $69.61 | $69.61 | 1,971,350 |
| 2020-03-19 | $75.58 | $81.99 | $68.26 | $76.81 | $76.81 | 1,965,540 |
| 2020-03-18 | $79.48 | $82.46 | $69.72 | $76.73 | $76.73 | 1,512,378 |
| 2020-03-17 | $82.02 | $88.00 | $76.08 | $84.71 | $84.71 | 1,814,488 |
| 2020-03-16 | $79.48 | $85.59 | $73.44 | $81.19 | $81.19 | 1,571,527 |
| 2020-03-13 | $99.75 | $102.00 | $88.01 | $91.11 | $91.11 | 2,088,153 |
| 2020-03-12 | $90.84 | $97.12 | $83.33 | $90.72 | $90.72 | 1,919,934 |
| 2020-03-11 | $113.39 | $115.78 | $100.12 | $106.11 | $106.11 | 2,128,155 |
| 2020-03-10 | $118.12 | $118.53 | $111.00 | $116.92 | $116.92 | 1,112,579 |
| 2020-03-09 | $116.92 | $119.53 | $109.46 | $111.66 | $111.66 | 1,822,345 |
| 2020-03-06 | $131.43 | $135.85 | $127.71 | $133.34 | $133.34 | 1,432,439 |
| 2020-03-05 | $131.19 | $138.82 | $129.37 | $137.54 | $137.54 | 1,147,281 |
| 2020-03-04 | $132.91 | $135.95 | $130.01 | $135.71 | $135.71 | 880,118 |
| 2020-03-03 | $134.42 | $134.52 | $126.26 | $128.66 | $128.66 | 1,630,937 |
| 2020-03-02 | $128.06 | $129.00 | $121.45 | $128.70 | $128.70 | 1,467,225 |
| 2020-02-28 | $118.26 | $126.20 | $116.80 | $124.72 | $124.72 | 2,428,096 |
| 2020-02-27 | $126.78 | $128.50 | $116.50 | $125.95 | $125.95 | 3,111,059 |
| 2020-02-26 | $129.75 | $134.49 | $128.50 | $132.41 | $132.41 | 2,046,621 |
| 2020-02-25 | $136.57 | $137.99 | $132.09 | $133.00 | $133.00 | 1,790,963 |
| 2020-02-24 | $131.43 | $138.87 | $129.46 | $135.63 | $135.63 | 2,143,823 |
| 2020-02-21 | $140.27 | $142.50 | $135.05 | $142.07 | $142.07 | 2,459,689 |
| 2020-02-20 | $138.25 | $143.73 | $128.12 | $142.20 | $142.20 | 6,533,752 |
| 2020-02-19 | $114.96 | $128.80 | $114.27 | $127.82 | $127.82 | 4,884,755 |
| 2020-02-18 | $111.46 | $111.50 | $106.56 | $108.38 | $108.38 | 1,160,213 |
| 2020-02-14 | $112.26 | $113.02 | $110.24 | $111.21 | $111.21 | 845,732 |
| 2020-02-13 | $109.63 | $113.20 | $108.69 | $111.16 | $111.16 | 1,197,798 |
| 2020-02-12 | $107.96 | $112.27 | $107.42 | $111.86 | $111.86 | 912,351 |
| 2020-02-11 | $102.90 | $107.32 | $102.71 | $106.03 | $106.03 | 1,034,772 |
| 2020-02-10 | $100.62 | $103.60 | $100.00 | $102.60 | $102.60 | 847,098 |
| 2020-02-07 | $102.95 | $103.45 | $99.78 | $100.62 | $100.62 | 576,061 |
| 2020-02-06 | $104.50 | $106.00 | $102.26 | $103.94 | $103.94 | 737,763 |
| 2020-02-05 | $109.82 | $109.90 | $101.53 | $104.47 | $104.47 | 1,133,564 |
| 2020-02-04 | $102.80 | $108.14 | $102.44 | $107.81 | $107.81 | 1,218,119 |
| 2020-02-03 | $98.16 | $101.86 | $97.66 | $100.98 | $100.98 | 1,018,554 |
| 2020-01-31 | $103.02 | $103.05 | $96.50 | $97.86 | $97.86 | 1,086,245 |
| 2020-01-30 | $102.01 | $103.70 | $100.35 | $103.22 | $103.22 | 786,374 |
| 2020-01-29 | $103.75 | $105.40 | $102.29 | $102.71 | $102.71 | 1,152,607 |
| 2020-01-28 | $99.26 | $103.87 | $97.67 | $103.36 | $103.36 | 1,484,739 |
| 2020-01-27 | $105.00 | $105.00 | $96.00 | $96.25 | $96.25 | 2,811,727 |
| 2020-01-24 | $109.99 | $112.99 | $109.41 | $110.13 | $110.13 | 950,253 |
| 2020-01-23 | $108.39 | $110.83 | $106.78 | $108.73 | $108.73 | 768,537 |
| 2020-01-22 | $108.35 | $108.95 | $106.55 | $108.46 | $108.46 | 639,049 |
| 2020-01-21 | $105.07 | $108.81 | $103.91 | $107.53 | $107.53 | 1,098,238 |
| 2020-01-17 | $102.90 | $105.60 | $102.10 | $104.75 | $104.75 | 652,689 |
| 2020-01-16 | $104.32 | $104.99 | $100.42 | $102.70 | $102.70 | 1,122,385 |
| 2020-01-15 | $104.39 | $105.50 | $102.87 | $103.61 | $103.61 | 558,446 |
| 2020-01-14 | $103.37 | $104.62 | $101.01 | $104.02 | $104.02 | 741,434 |
| 2020-01-13 | $105.11 | $106.14 | $102.72 | $103.08 | $103.08 | 867,845 |
| 2020-01-10 | $103.23 | $106.11 | $103.10 | $104.52 | $104.52 | 1,118,974 |
| 2020-01-09 | $105.40 | $105.60 | $101.23 | $102.74 | $102.74 | 1,030,552 |
| 2020-01-08 | $101.19 | $105.68 | $101.19 | $104.16 | $104.16 | 1,041,329 |
| 2020-01-07 | $100.00 | $102.03 | $97.70 | $101.79 | $101.79 | 838,196 |
| 2020-01-06 | $101.37 | $101.88 | $98.63 | $99.63 | $99.63 | 971,121 |
| 2020-01-03 | $100.84 | $103.60 | $100.02 | $102.38 | $102.38 | 1,016,551 |
| 2020-01-02 | $97.00 | $101.88 | $96.75 | $101.81 | $101.81 | 2,152,674 |
| 2019-12-31 | $93.90 | $96.00 | $93.78 | $95.09 | $95.09 | 554,731 |
| 2019-12-30 | $94.66 | $94.99 | $92.02 | $94.00 | $94.00 | 539,272 |
| 2019-12-27 | $95.57 | $95.95 | $93.91 | $94.26 | $94.26 | 346,514 |
| 2019-12-26 | $95.55 | $96.24 | $94.51 | $95.56 | $95.56 | 551,733 |
| 2019-12-24 | $94.89 | $95.50 | $93.31 | $95.20 | $95.20 | 187,305 |
| 2019-12-23 | $95.70 | $95.70 | $92.90 | $94.18 | $94.18 | 845,224 |
| 2019-12-20 | $94.00 | $96.64 | $93.56 | $95.00 | $95.00 | 1,399,186 |
| 2019-12-19 | $91.59 | $94.54 | $91.01 | $93.78 | $93.78 | 1,464,356 |
| 2019-12-18 | $91.68 | $93.04 | $90.57 | $91.86 | $91.86 | 1,058,147 |
| 2019-12-17 | $92.16 | $93.95 | $90.86 | $91.44 | $91.44 | 1,350,333 |
| 2019-12-16 | $90.16 | $94.06 | $89.56 | $92.79 | $92.79 | 6,128,006 |
| 2019-12-13 | $86.82 | $90.99 | $86.16 | $90.17 | $90.17 | 1,364,886 |
| 2019-12-12 | $83.53 | $87.60 | $82.77 | $87.30 | $87.30 | 1,236,924 |
| 2019-12-11 | $81.56 | $84.15 | $81.53 | $83.51 | $83.51 | 790,563 |
| 2019-12-10 | $82.70 | $82.99 | $79.55 | $81.48 | $81.48 | 763,646 |
| 2019-12-09 | $83.57 | $85.06 | $82.05 | $82.84 | $82.84 | 942,165 |
| 2019-12-06 | $83.43 | $85.68 | $82.78 | $83.93 | $83.93 | 1,290,788 |
| 2019-12-05 | $86.52 | $87.93 | $82.61 | $82.89 | $82.89 | 2,055,023 |
| 2019-12-04 | $88.50 | $89.27 | $85.12 | $86.54 | $86.54 | 1,681,542 |
| 2019-12-03 | $80.82 | $88.25 | $79.50 | $88.04 | $88.04 | 1,568,427 |
| 2019-12-02 | $83.00 | $83.40 | $80.17 | $81.72 | $81.72 | 736,744 |
| 2019-11-29 | $82.50 | $82.89 | $80.03 | $81.61 | $81.61 | 467,415 |
| 2019-11-27 | $79.71 | $83.35 | $79.18 | $82.39 | $82.39 | 817,069 |
| 2019-11-26 | $80.44 | $81.00 | $78.43 | $78.91 | $78.91 | 1,000,988 |
| 2019-11-25 | $77.00 | $81.20 | $76.80 | $80.16 | $80.16 | 1,349,859 |
| 2019-11-22 | $77.55 | $77.76 | $74.07 | $76.37 | $76.37 | 1,234,570 |
| 2019-11-21 | $78.36 | $79.24 | $76.41 | $76.98 | $76.98 | 1,018,898 |
| 2019-11-20 | $79.00 | $80.07 | $77.61 | $78.31 | $78.31 | 847,610 |
| 2019-11-19 | $77.50 | $79.15 | $75.26 | $79.02 | $79.02 | 1,014,706 |
| 2019-11-18 | $78.80 | $78.80 | $76.46 | $76.79 | $76.79 | 903,255 |
| 2019-11-15 | $78.46 | $81.00 | $78.46 | $78.96 | $78.96 | 822,243 |
| 2019-11-14 | $77.39 | $78.85 | $76.33 | $78.24 | $78.24 | 1,496,204 |
| 2019-11-13 | $80.58 | $80.70 | $77.16 | $77.28 | $77.28 | 1,367,988 |
| 2019-11-12 | $81.31 | $82.67 | $79.85 | $80.75 | $80.75 | 904,464 |
| 2019-11-11 | $78.43 | $82.00 | $77.65 | $81.07 | $81.07 | 1,354,274 |
| 2019-11-08 | $79.90 | $80.57 | $76.31 | $77.95 | $77.95 | 1,466,909 |
| 2019-11-07 | $78.19 | $84.09 | $75.11 | $79.90 | $79.90 | 4,564,298 |
| 2019-11-06 | $83.78 | $85.00 | $79.68 | $79.91 | $79.91 | 2,514,883 |
| 2019-11-05 | $77.52 | $83.57 | $77.49 | $83.27 | $83.27 | 1,714,507 |
| 2019-11-04 | $84.85 | $85.00 | $79.15 | $79.60 | $79.60 | 1,966,312 |
| 2019-11-01 | $85.37 | $85.75 | $82.12 | $83.19 | $83.19 | 935,372 |
| 2019-10-31 | $85.51 | $86.81 | $83.42 | $84.96 | $84.96 | 946,126 |
| 2019-10-30 | $89.58 | $90.21 | $82.70 | $84.82 | $84.82 | 2,524,626 |
| 2019-10-29 | $93.81 | $94.92 | $91.85 | $92.08 | $92.08 | 785,317 |
| 2019-10-28 | $93.76 | $96.69 | $93.03 | $93.32 | $93.32 | 933,770 |
| 2019-10-25 | $92.88 | $93.31 | $88.27 | $93.20 | $93.20 | 1,126,323 |
| 2019-10-24 | $92.12 | $95.00 | $91.13 | $93.50 | $93.50 | 1,668,589 |
| 2019-10-23 | $87.09 | $92.60 | $86.97 | $91.50 | $91.50 | 1,518,881 |
| 2019-10-22 | $87.40 | $89.29 | $85.09 | $86.81 | $86.81 | 913,277 |
| 2019-10-21 | $85.38 | $88.42 | $85.01 | $87.27 | $87.27 | 753,272 |
| 2019-10-18 | $84.20 | $86.68 | $84.05 | $85.17 | $85.17 | 1,371,522 |
| 2019-10-17 | $84.01 | $85.55 | $82.68 | $83.62 | $83.62 | 9,448,475 |
| 2019-10-16 | $84.17 | $84.63 | $82.92 | $83.88 | $83.88 | 1,288,190 |
| 2019-10-15 | $85.80 | $87.49 | $83.34 | $84.80 | $84.80 | 2,084,103 |
| 2019-10-14 | $89.50 | $90.50 | $88.37 | $89.11 | $89.11 | 530,306 |
| 2019-10-11 | $88.88 | $90.06 | $88.01 | $88.95 | $88.95 | 774,348 |
| 2019-10-10 | $85.61 | $90.00 | $85.54 | $88.39 | $88.39 | 647,206 |
| 2019-10-09 | $87.69 | $87.79 | $83.54 | $85.55 | $85.55 | 771,958 |
| 2019-10-08 | $84.69 | $88.51 | $84.50 | $87.22 | $87.22 | 739,354 |
| 2019-10-07 | $86.09 | $86.96 | $83.59 | $85.51 | $85.51 | 792,129 |
| 2019-10-04 | $81.91 | $85.52 | $81.35 | $85.50 | $85.50 | 803,064 |
| 2019-10-03 | $81.17 | $82.06 | $78.43 | $81.00 | $81.00 | 689,011 |
| 2019-10-02 | $82.43 | $83.04 | $80.31 | $81.12 | $81.12 | 743,788 |
| 2019-10-01 | $84.27 | $84.92 | $82.72 | $83.15 | $83.15 | 635,772 |
| 2019-09-30 | $82.32 | $84.72 | $81.22 | $83.72 | $83.72 | 608,207 |
| 2019-09-27 | $85.51 | $86.19 | $81.09 | $82.08 | $82.08 | 1,202,363 |
| 2019-09-26 | $88.71 | $89.53 | $84.97 | $85.35 | $85.35 | 679,775 |
| 2019-09-25 | $86.22 | $88.72 | $84.87 | $88.30 | $88.30 | 694,204 |
| 2019-09-24 | $90.11 | $91.45 | $84.92 | $86.76 | $86.76 | 1,347,330 |
| 2019-09-23 | $89.10 | $90.37 | $87.33 | $89.87 | $89.87 | 1,044,581 |
| 2019-09-20 | $90.26 | $91.42 | $85.90 | $89.41 | $89.41 | 2,241,150 |
| 2019-09-19 | $83.44 | $90.45 | $83.20 | $89.42 | $89.42 | 3,525,970 |
| 2019-09-18 | $83.15 | $83.49 | $80.44 | $83.04 | $83.04 | 848,601 |
| 2019-09-17 | $79.40 | $83.21 | $79.40 | $83.06 | $83.06 | 1,342,932 |
| 2019-09-16 | $76.51 | $80.66 | $76.40 | $79.31 | $79.31 | 1,539,197 |
| 2019-09-13 | $71.55 | $76.65 | $71.55 | $76.12 | $76.12 | 1,531,875 |
| 2019-09-12 | $80.28 | $81.16 | $70.88 | $71.64 | $71.64 | 3,773,484 |
| 2019-09-11 | $75.13 | $80.06 | $74.92 | $79.43 | $79.43 | 931,102 |
| 2019-09-10 | $73.64 | $76.29 | $72.50 | $75.12 | $75.12 | 1,410,007 |
| 2019-09-09 | $77.20 | $77.74 | $73.15 | $74.16 | $74.16 | 1,315,432 |
| 2019-09-06 | $79.10 | $79.35 | $76.89 | $77.26 | $77.26 | 839,880 |
| 2019-09-05 | $83.79 | $84.26 | $77.79 | $78.60 | $78.60 | 1,131,038 |
| 2019-09-04 | $78.99 | $82.95 | $78.52 | $82.89 | $82.89 | 1,176,343 |
| 2019-09-03 | $80.94 | $81.90 | $77.44 | $77.54 | $77.54 | 971,633 |
| 2019-08-30 | $83.96 | $84.30 | $80.31 | $81.92 | $81.92 | 457,230 |
| 2019-08-29 | $83.70 | $84.81 | $80.55 | $83.36 | $83.36 | 898,168 |
| 2019-08-28 | $81.83 | $83.62 | $81.21 | $82.64 | $82.64 | 382,657 |
| 2019-08-27 | $82.98 | $84.02 | $81.41 | $81.84 | $81.84 | 543,193 |
| 2019-08-26 | $81.88 | $83.86 | $80.04 | $82.38 | $82.38 | 637,931 |
| 2019-08-23 | $81.65 | $82.62 | $78.79 | $80.90 | $80.90 | 937,360 |
| 2019-08-22 | $81.85 | $82.80 | $79.32 | $82.04 | $82.04 | 2,275,412 |
| 2019-08-21 | $86.34 | $88.96 | $85.49 | $87.85 | $87.85 | 1,350,831 |
| 2019-08-20 | $84.49 | $85.26 | $83.01 | $84.71 | $84.71 | 669,848 |
| 2019-08-19 | $85.00 | $85.60 | $83.15 | $84.12 | $84.12 | 753,722 |
| 2019-08-16 | $82.25 | $84.35 | $81.61 | $83.80 | $83.80 | 1,060,700 |
| 2019-08-15 | $84.30 | $84.44 | $78.81 | $82.08 | $82.08 | 1,489,360 |
| 2019-08-14 | $87.03 | $87.70 | $84.67 | $84.69 | $84.69 | 1,325,721 |
| 2019-08-13 | $86.83 | $89.43 | $86.12 | $87.78 | $87.78 | 1,482,104 |
| 2019-08-12 | $81.11 | $88.24 | $81.11 | $86.63 | $86.63 | 2,207,518 |
| 2019-08-09 | $79.17 | $84.61 | $79.03 | $82.33 | $82.33 | 1,535,576 |
| 2019-08-08 | $78.65 | $81.12 | $76.20 | $80.82 | $80.82 | 1,478,145 |
| 2019-08-07 | $75.99 | $81.00 | $74.86 | $80.30 | $80.30 | 5,565,680 |
| 2019-08-06 | $63.56 | $65.83 | $62.37 | $64.18 | $64.18 | 1,211,363 |
| 2019-08-05 | $64.11 | $64.50 | $60.93 | $62.91 | $62.91 | 1,169,611 |
| 2019-08-02 | $66.72 | $66.80 | $64.09 | $64.98 | $64.98 | 845,507 |
| 2019-08-01 | $66.59 | $69.00 | $65.80 | $66.49 | $66.49 | 1,218,209 |
| 2019-07-31 | $65.17 | $67.19 | $63.49 | $65.23 | $65.23 | 1,459,483 |
| 2019-07-30 | $63.80 | $64.21 | $63.06 | $63.40 | $63.40 | 332,722 |
| 2019-07-29 | $63.51 | $64.54 | $63.01 | $64.33 | $64.33 | 438,681 |
| 2019-07-26 | $63.61 | $63.79 | $63.03 | $63.26 | $63.26 | 193,007 |
| 2019-07-25 | $62.49 | $63.77 | $61.86 | $63.08 | $63.08 | 411,082 |
| 2019-07-24 | $62.54 | $62.78 | $61.56 | $62.50 | $62.50 | 376,592 |
| 2019-07-23 | $63.70 | $63.73 | $61.49 | $62.45 | $62.45 | 328,675 |
| 2019-07-22 | $63.48 | $64.19 | $62.34 | $63.06 | $63.06 | 473,175 |
| 2019-07-19 | $63.00 | $63.83 | $62.79 | $63.37 | $63.37 | 383,314 |
| 2019-07-18 | $62.00 | $63.00 | $61.90 | $62.64 | $62.64 | 521,840 |
| 2019-07-17 | $61.50 | $62.50 | $61.05 | $62.36 | $62.36 | 285,368 |
| 2019-07-16 | $61.65 | $61.71 | $60.65 | $61.40 | $61.40 | 203,985 |
| 2019-07-15 | $62.23 | $62.40 | $60.22 | $61.83 | $61.83 | 332,796 |
| 2019-07-12 | $61.48 | $62.54 | $61.28 | $62.12 | $62.12 | 417,515 |
| 2019-07-11 | $62.30 | $62.72 | $59.84 | $60.76 | $60.76 | 520,149 |
| 2019-07-10 | $62.79 | $63.42 | $62.05 | $62.29 | $62.29 | 335,745 |
| 2019-07-09 | $61.86 | $62.98 | $61.67 | $62.27 | $62.27 | 298,491 |
| 2019-07-08 | $63.04 | $63.10 | $61.23 | $62.53 | $62.53 | 345,924 |
| 2019-07-05 | $62.03 | $63.20 | $62.03 | $63.15 | $63.15 | 251,722 |
| 2019-07-03 | $62.70 | $63.32 | $62.28 | $62.30 | $62.30 | 167,966 |
| 2019-07-02 | $62.47 | $63.25 | $61.36 | $62.84 | $62.84 | 284,934 |
| 2019-07-01 | $63.22 | $64.21 | $61.97 | $62.30 | $62.30 | 656,390 |
| 2019-06-28 | $60.72 | $62.70 | $60.72 | $62.46 | $62.46 | 648,991 |
| 2019-06-27 | $59.70 | $61.65 | $59.57 | $61.06 | $61.06 | 733,187 |
| 2019-06-26 | $60.91 | $61.89 | $59.49 | $59.62 | $59.62 | 587,416 |
| 2019-06-25 | $60.30 | $60.94 | $58.84 | $59.22 | $59.22 | 660,461 |
| 2019-06-24 | $60.02 | $61.66 | $60.01 | $60.54 | $60.54 | 853,061 |
| 2019-06-21 | $59.53 | $59.73 | $58.15 | $59.40 | $59.40 | 530,956 |
| 2019-06-20 | $60.00 | $60.67 | $58.89 | $59.68 | $59.68 | 498,859 |
| 2019-06-19 | $59.04 | $59.53 | $57.38 | $59.20 | $59.20 | 630,473 |
| 2019-06-18 | $58.19 | $60.96 | $57.71 | $58.56 | $58.56 | 1,305,249 |
| 2019-06-17 | $56.44 | $57.15 | $55.69 | $56.59 | $56.59 | 256,214 |
| 2019-06-14 | $57.75 | $58.17 | $55.80 | $56.49 | $56.49 | 559,517 |
| 2019-06-13 | $55.08 | $57.98 | $55.08 | $57.88 | $57.88 | 668,415 |
| 2019-06-12 | $56.90 | $56.99 | $54.57 | $54.82 | $54.82 | 443,565 |
| 2019-06-11 | $57.05 | $57.46 | $56.01 | $57.00 | $57.00 | 356,216 |
| 2019-06-10 | $56.45 | $57.88 | $56.45 | $56.83 | $56.83 | 364,765 |
| 2019-06-07 | $55.90 | $57.14 | $55.49 | $56.32 | $56.32 | 339,851 |
| 2019-06-06 | $55.03 | $56.50 | $54.75 | $56.01 | $56.01 | 544,932 |
| 2019-06-05 | $54.83 | $55.25 | $54.33 | $55.16 | $55.16 | 425,722 |
| 2019-06-04 | $53.58 | $54.94 | $53.45 | $54.65 | $54.65 | 307,884 |
| 2019-06-03 | $53.29 | $53.65 | $52.03 | $53.26 | $53.26 | 578,585 |
| 2019-05-31 | $54.07 | $54.46 | $53.13 | $53.58 | $53.58 | 529,673 |
| 2019-05-30 | $53.99 | $55.30 | $53.95 | $54.63 | $54.63 | 298,740 |
| 2019-05-29 | $54.92 | $54.94 | $53.37 | $53.79 | $53.79 | 344,583 |
| 2019-05-28 | $54.16 | $55.53 | $53.83 | $55.38 | $55.38 | 447,901 |
| 2019-05-24 | $53.51 | $54.26 | $53.10 | $53.61 | $53.61 | 348,060 |
| 2019-05-23 | $54.37 | $54.96 | $53.00 | $53.47 | $53.47 | 475,253 |
| 2019-05-22 | $54.50 | $55.58 | $54.32 | $54.96 | $54.96 | 289,834 |
| 2019-05-21 | $55.22 | $55.50 | $54.25 | $54.80 | $54.80 | 400,866 |
| 2019-05-20 | $55.28 | $55.93 | $54.24 | $54.70 | $54.70 | 727,374 |
| 2019-05-17 | $54.74 | $56.95 | $54.52 | $55.59 | $55.59 | 1,064,720 |
| 2019-05-16 | $52.50 | $55.82 | $52.40 | $55.30 | $55.30 | 983,770 |
| 2019-05-15 | $50.80 | $52.85 | $50.64 | $52.38 | $52.38 | 837,352 |
| 2019-05-14 | $50.32 | $51.40 | $50.25 | $50.94 | $50.94 | 751,230 |
| 2019-05-13 | $51.50 | $52.00 | $49.58 | $50.00 | $50.00 | 793,225 |
| 2019-05-10 | $51.19 | $53.41 | $50.96 | $53.01 | $53.01 | 972,441 |
| 2019-05-09 | $51.46 | $51.75 | $50.55 | $51.49 | $51.49 | 936,323 |
| 2019-05-08 | $53.40 | $53.80 | $51.26 | $51.85 | $51.85 | 1,623,288 |
| 2019-05-07 | $50.46 | $54.50 | $50.24 | $53.84 | $53.84 | 6,018,090 |
| 2019-05-06 | $43.74 | $44.20 | $43.10 | $43.88 | $43.88 | 832,595 |
| 2019-05-03 | $44.27 | $44.97 | $44.15 | $44.56 | $44.56 | 507,830 |
| 2019-05-02 | $44.00 | $44.21 | $43.35 | $43.76 | $43.76 | 591,895 |
| 2019-05-01 | $44.90 | $45.94 | $44.12 | $44.14 | $44.14 | 1,157,237 |
| 2019-04-30 | $44.38 | $45.15 | $43.67 | $44.30 | $44.30 | 496,948 |
| 2019-04-29 | $46.00 | $46.06 | $45.03 | $45.19 | $45.19 | 560,165 |
| 2019-04-26 | $45.78 | $46.25 | $44.74 | $45.97 | $45.97 | 309,110 |
| 2019-04-25 | $45.01 | $46.72 | $45.01 | $45.92 | $45.92 | 432,546 |
| 2019-04-24 | $44.59 | $45.60 | $44.36 | $44.79 | $44.79 | 461,277 |
| 2019-04-23 | $43.40 | $44.79 | $43.22 | $44.31 | $44.31 | 568,395 |
| 2019-04-22 | $42.86 | $43.25 | $42.74 | $43.20 | $43.20 | 200,376 |
| 2019-04-18 | $43.38 | $43.66 | $42.95 | $43.04 | $43.04 | 560,556 |
| 2019-04-17 | $42.99 | $43.88 | $42.72 | $43.08 | $43.08 | 645,203 |
| 2019-04-16 | $41.74 | $42.77 | $41.49 | $42.54 | $42.54 | 275,562 |
| 2019-04-15 | $41.10 | $41.85 | $40.56 | $41.43 | $41.43 | 396,583 |
| 2019-04-12 | $40.66 | $41.33 | $40.55 | $40.99 | $40.99 | 323,321 |
| 2019-04-11 | $41.50 | $41.82 | $40.46 | $40.62 | $40.62 | 265,088 |
| 2019-04-10 | $40.89 | $41.35 | $40.57 | $41.27 | $41.27 | 421,663 |
| 2019-04-09 | $41.21 | $41.83 | $40.56 | $40.65 | $40.65 | 360,977 |
| 2019-04-08 | $40.63 | $41.45 | $40.40 | $41.44 | $41.44 | 386,896 |
| 2019-04-05 | $40.35 | $41.02 | $40.08 | $40.72 | $40.72 | 428,264 |
| 2019-04-04 | $38.69 | $40.12 | $38.68 | $40.11 | $40.11 | 594,536 |
| 2019-04-03 | $38.44 | $39.03 | $38.29 | $38.66 | $38.66 | 460,121 |
| 2019-04-02 | $37.97 | $38.69 | $37.60 | $38.20 | $38.20 | 614,080 |
| 2019-04-01 | $38.20 | $38.41 | $37.79 | $37.85 | $37.85 | 471,339 |
| 2019-03-29 | $37.78 | $38.37 | $37.50 | $37.68 | $37.68 | 521,624 |
| 2019-03-28 | $36.79 | $37.76 | $36.30 | $37.76 | $37.76 | 789,926 |
| 2019-03-27 | $36.83 | $37.02 | $36.28 | $36.79 | $36.79 | 397,338 |
| 2019-03-26 | $37.16 | $37.70 | $36.46 | $36.68 | $36.68 | 394,714 |
| 2019-03-25 | $37.05 | $37.45 | $36.63 | $37.33 | $37.33 | 421,281 |
| 2019-03-22 | $38.55 | $38.75 | $37.00 | $37.12 | $37.12 | 872,721 |
| 2019-03-21 | $39.01 | $39.47 | $38.76 | $38.84 | $38.84 | 467,422 |
| 2019-03-20 | $39.48 | $39.92 | $38.83 | $39.24 | $39.24 | 247,795 |
| 2019-03-19 | $39.79 | $39.87 | $39.36 | $39.48 | $39.48 | 299,606 |
| 2019-03-18 | $39.92 | $39.98 | $39.23 | $39.69 | $39.69 | 426,520 |
| 2019-03-15 | $39.99 | $40.37 | $39.75 | $39.93 | $39.93 | 727,638 |
| 2019-03-14 | $39.91 | $40.70 | $39.49 | $39.73 | $39.73 | 557,394 |
| 2019-03-13 | $39.62 | $40.14 | $39.18 | $39.90 | $39.90 | 539,037 |
| 2019-03-12 | $39.88 | $40.45 | $38.86 | $39.31 | $39.31 | 993,902 |
| 2019-03-11 | $39.34 | $40.31 | $39.34 | $39.89 | $39.89 | 423,076 |
| 2019-03-08 | $39.10 | $39.38 | $38.65 | $39.28 | $39.28 | 448,174 |
| 2019-03-07 | $40.18 | $40.46 | $39.20 | $39.36 | $39.36 | 747,783 |
| 2019-03-06 | $41.21 | $41.26 | $39.84 | $40.38 | $40.38 | 684,792 |
| 2019-03-05 | $41.54 | $42.12 | $41.15 | $41.30 | $41.30 | 352,568 |
| 2019-03-04 | $41.42 | $41.92 | $40.85 | $41.55 | $41.55 | 488,015 |
| 2019-03-01 | $42.50 | $43.20 | $41.29 | $41.34 | $41.34 | 645,203 |
| 2019-02-28 | $42.09 | $42.46 | $41.39 | $42.26 | $42.26 | 622,229 |
| 2019-02-27 | $40.86 | $42.44 | $40.14 | $42.34 | $42.34 | 568,760 |
| 2019-02-26 | $40.29 | $41.05 | $39.75 | $40.88 | $40.88 | 695,013 |
| 2019-02-25 | $42.20 | $42.84 | $40.29 | $40.36 | $40.36 | 849,963 |
| 2019-02-22 | $42.12 | $42.16 | $39.20 | $41.70 | $41.70 | 1,130,817 |
| 2019-02-21 | $43.30 | $45.32 | $41.00 | $42.11 | $42.11 | 2,550,476 |
| 2019-02-20 | $43.48 | $44.32 | $40.80 | $41.50 | $41.50 | 1,613,434 |
| 2019-02-19 | $43.49 | $43.61 | $42.43 | $43.32 | $43.32 | 755,866 |
| 2019-02-15 | $44.48 | $44.60 | $43.16 | $43.30 | $43.30 | 684,409 |
| 2019-02-14 | $44.00 | $45.07 | $43.94 | $44.56 | $44.56 | 583,427 |
| 2019-02-13 | $43.00 | $44.31 | $42.84 | $44.23 | $44.23 | 414,081 |
| 2019-02-12 | $44.21 | $44.54 | $42.64 | $42.84 | $42.84 | 501,544 |
| 2019-02-11 | $43.51 | $44.20 | $43.50 | $44.04 | $44.04 | 414,770 |
| 2019-02-08 | $42.72 | $43.80 | $42.72 | $43.48 | $43.48 | 315,048 |
| 2019-02-07 | $43.48 | $43.78 | $42.47 | $42.93 | $42.93 | 513,571 |
| 2019-02-06 | $44.70 | $45.18 | $43.87 | $43.96 | $43.96 | 453,434 |
| 2019-02-05 | $44.17 | $44.64 | $43.91 | $44.47 | $44.47 | 491,272 |
| 2019-02-04 | $43.25 | $44.12 | $42.90 | $44.11 | $44.11 | 365,462 |
| 2019-02-01 | $43.79 | $43.79 | $43.02 | $43.07 | $43.07 | 536,544 |
| 2019-01-31 | $42.85 | $43.87 | $42.60 | $43.79 | $43.79 | 896,792 |
| 2019-01-30 | $42.29 | $43.24 | $41.65 | $42.25 | $42.25 | 406,706 |
| 2019-01-29 | $42.28 | $42.80 | $41.93 | $42.00 | $42.00 | 676,637 |
| 2019-01-28 | $41.30 | $42.66 | $40.16 | $42.15 | $42.15 | 771,346 |
| 2019-01-25 | $40.60 | $41.90 | $39.44 | $40.85 | $40.85 | 638,811 |
| 2019-01-24 | $38.25 | $40.45 | $38.11 | $40.24 | $40.24 | 1,223,176 |
| 2019-01-23 | $37.09 | $38.12 | $36.99 | $38.03 | $38.03 | 727,334 |
| 2019-01-22 | $37.10 | $37.48 | $36.43 | $36.96 | $36.96 | 349,484 |
| 2019-01-18 | $37.95 | $38.20 | $37.00 | $37.18 | $37.18 | 422,886 |
| 2019-01-17 | $35.77 | $37.75 | $35.56 | $37.57 | $37.57 | 1,600,255 |
| 2019-01-16 | $36.70 | $37.69 | $36.61 | $37.35 | $37.35 | 531,347 |
| 2019-01-15 | $36.62 | $37.17 | $36.54 | $36.69 | $36.69 | 393,204 |
| 2019-01-14 | $36.09 | $36.91 | $35.50 | $36.50 | $36.50 | 454,562 |
| 2019-01-11 | $35.93 | $36.86 | $35.73 | $36.40 | $36.40 | 769,917 |
| 2019-01-10 | $35.27 | $36.88 | $35.00 | $35.99 | $35.99 | 738,658 |
| 2019-01-09 | $35.29 | $36.39 | $35.11 | $35.46 | $35.46 | 862,951 |
| 2019-01-08 | $35.36 | $35.74 | $34.05 | $35.00 | $35.00 | 761,490 |
| 2019-01-07 | $37.20 | $37.20 | $34.92 | $35.01 | $35.01 | 1,147,559 |
| 2019-01-04 | $35.91 | $37.38 | $35.22 | $37.25 | $37.25 | 1,008,254 |
| 2019-01-03 | $35.68 | $37.07 | $35.50 | $35.50 | $35.50 | 871,790 |
| 2019-01-02 | $34.41 | $36.45 | $34.35 | $36.15 | $36.15 | 534,059 |
| 2018-12-31 | $34.89 | $35.20 | $33.88 | $35.10 | $35.10 | 517,941 |
| 2018-12-28 | $35.28 | $35.41 | $34.01 | $34.87 | $34.87 | 470,869 |
| 2018-12-27 | $34.58 | $35.25 | $33.50 | $34.98 | $34.98 | 356,026 |
| 2018-12-26 | $33.55 | $35.42 | $33.12 | $35.29 | $35.29 | 578,032 |
| 2018-12-24 | $33.98 | $34.04 | $32.43 | $33.41 | $33.41 | 594,486 |
| 2018-12-21 | $35.30 | $35.50 | $33.18 | $34.46 | $34.46 | 1,355,376 |
| 2018-12-20 | $35.87 | $36.49 | $34.05 | $35.16 | $35.16 | 528,975 |
| 2018-12-19 | $36.74 | $37.13 | $35.47 | $36.13 | $36.13 | 491,932 |
| 2018-12-18 | $37.82 | $38.26 | $35.93 | $36.74 | $36.74 | 704,123 |
| 2018-12-17 | $38.22 | $38.54 | $36.86 | $37.41 | $37.41 | 387,721 |
| 2018-12-14 | $38.02 | $38.82 | $37.65 | $38.33 | $38.33 | 231,479 |
| 2018-12-13 | $39.01 | $39.05 | $38.10 | $38.53 | $38.53 | 307,799 |
| 2018-12-12 | $39.30 | $39.35 | $38.20 | $38.76 | $38.76 | 406,498 |
| 2018-12-11 | $39.15 | $39.92 | $38.66 | $38.95 | $38.95 | 519,199 |
| 2018-12-10 | $37.79 | $39.12 | $37.79 | $38.73 | $38.73 | 409,622 |
| 2018-12-07 | $39.80 | $40.22 | $37.78 | $38.03 | $38.03 | 889,745 |
| 2018-12-06 | $38.00 | $41.65 | $37.68 | $40.38 | $40.38 | 1,717,059 |
| 2018-12-04 | $39.89 | $40.45 | $38.26 | $38.54 | $38.54 | 607,336 |
| 2018-12-03 | $39.96 | $40.08 | $38.58 | $39.90 | $39.90 | 851,451 |
| 2018-11-30 | $41.04 | $41.28 | $38.29 | $38.93 | $38.93 | 1,171,636 |
| 2018-11-29 | $42.60 | $42.75 | $41.31 | $41.88 | $41.88 | 377,461 |
| 2018-11-28 | $40.00 | $42.90 | $40.00 | $42.61 | $42.61 | 900,325 |
| 2018-11-27 | $39.90 | $39.99 | $39.14 | $39.59 | $39.59 | 404,843 |
| 2018-11-26 | $39.62 | $40.80 | $39.53 | $40.02 | $40.02 | 865,215 |
| 2018-11-23 | $37.74 | $40.14 | $37.65 | $39.98 | $39.98 | 541,495 |
| 2018-11-21 | $37.79 | $38.72 | $37.48 | $38.08 | $38.08 | 516,397 |
| 2018-11-20 | $37.43 | $38.08 | $36.84 | $37.29 | $37.29 | 464,447 |
| 2018-11-19 | $38.58 | $39.06 | $38.12 | $38.51 | $38.51 | 517,282 |
| 2018-11-16 | $37.74 | $38.80 | $37.74 | $38.60 | $38.60 | 494,450 |
| 2018-11-15 | $37.47 | $38.32 | $36.67 | $38.24 | $38.24 | 741,256 |
| 2018-11-14 | $36.56 | $37.80 | $36.56 | $37.43 | $37.43 | 799,418 |
| 2018-11-13 | $35.51 | $36.30 | $34.79 | $36.28 | $36.28 | 1,216,285 |
| 2018-11-12 | $37.11 | $37.43 | $35.13 | $35.19 | $35.19 | 887,371 |
| 2018-11-09 | $37.52 | $38.04 | $36.63 | $37.43 | $37.43 | 555,672 |
| 2018-11-08 | $38.76 | $39.41 | $37.65 | $37.76 | $37.76 | 627,139 |
| 2018-11-07 | $38.00 | $39.20 | $37.67 | $38.75 | $38.75 | 1,079,665 |
| 2018-11-06 | $38.71 | $39.12 | $37.10 | $37.62 | $37.62 | 1,149,287 |
| 2018-11-05 | $38.04 | $40.82 | $37.83 | $39.10 | $39.10 | 1,914,217 |
| 2018-11-02 | $41.10 | $41.56 | $35.89 | $37.75 | $37.75 | 4,353,237 |
| 2018-11-01 | $39.16 | $41.15 | $38.52 | $41.03 | $41.03 | 1,599,924 |
| 2018-10-31 | $38.47 | $39.13 | $37.64 | $38.73 | $38.73 | 1,011,700 |
| 2018-10-30 | $37.03 | $38.04 | $36.13 | $38.01 | $38.01 | 793,931 |
| 2018-10-29 | $37.35 | $38.04 | $36.26 | $37.24 | $37.24 | 1,180,882 |
| 2018-10-26 | $36.00 | $37.61 | $35.12 | $36.67 | $36.67 | 1,067,364 |
| 2018-10-25 | $36.64 | $37.25 | $36.12 | $36.63 | $36.63 | 1,147,111 |
| 2018-10-24 | $39.66 | $39.89 | $36.66 | $36.71 | $36.71 | 1,004,786 |
| 2018-10-23 | $39.29 | $40.25 | $37.68 | $39.84 | $39.84 | 853,048 |
| 2018-10-22 | $40.15 | $40.62 | $39.50 | $40.51 | $40.51 | 409,336 |
| 2018-10-19 | $40.20 | $40.65 | $39.28 | $40.27 | $40.27 | 926,244 |
| 2018-10-18 | $42.03 | $42.55 | $40.00 | $40.14 | $40.14 | 557,381 |
| 2018-10-17 | $42.50 | $42.72 | $40.68 | $41.79 | $41.79 | 675,770 |
| 2018-10-16 | $41.32 | $42.27 | $40.84 | $42.26 | $42.26 | 863,552 |
| 2018-10-15 | $39.39 | $41.03 | $39.39 | $40.52 | $40.52 | 993,738 |
| 2018-10-12 | $38.04 | $39.70 | $37.50 | $39.39 | $39.39 | 1,219,852 |
| 2018-10-11 | $37.69 | $39.04 | $37.01 | $37.03 | $37.03 | 1,131,339 |
| 2018-10-10 | $38.41 | $38.71 | $37.15 | $37.77 | $37.77 | 1,130,139 |
| 2018-10-09 | $39.47 | $39.85 | $38.61 | $38.80 | $38.80 | 875,120 |
| 2018-10-08 | $37.97 | $39.63 | $37.58 | $39.53 | $39.53 | 1,061,637 |
| 2018-10-05 | $39.21 | $39.21 | $37.50 | $37.98 | $37.98 | 597,176 |
| 2018-10-04 | $39.50 | $39.72 | $38.80 | $39.05 | $39.05 | 879,782 |
| 2018-10-03 | $40.55 | $40.74 | $39.28 | $39.68 | $39.68 | 1,050,092 |
| 2018-10-02 | $37.64 | $40.66 | $37.64 | $40.30 | $40.30 | 1,576,542 |
| 2018-10-01 | $38.17 | $38.28 | $37.30 | $37.90 | $37.90 | 681,359 |
| 2018-09-28 | $38.00 | $38.55 | $36.85 | $37.65 | $37.65 | 1,009,122 |
| 2018-09-27 | $39.50 | $39.50 | $37.35 | $38.00 | $38.00 | 2,109,528 |
| 2018-09-26 | $41.20 | $41.60 | $39.48 | $39.95 | $39.95 | 992,881 |
| 2018-09-25 | $42.10 | $42.75 | $40.75 | $40.80 | $40.80 | 785,855 |
| 2018-09-24 | $42.00 | $42.80 | $41.20 | $42.40 | $42.40 | 389,651 |
| 2018-09-21 | $42.80 | $44.15 | $42.10 | $42.60 | $42.60 | 1,913,742 |
| 2018-09-20 | $41.20 | $42.88 | $41.20 | $42.75 | $42.75 | 1,126,525 |
| 2018-09-19 | $41.55 | $41.85 | $38.05 | $40.75 | $40.75 | 1,629,876 |
| 2018-09-18 | $42.00 | $43.15 | $41.65 | $42.05 | $42.05 | 690,306 |
| 2018-09-17 | $42.50 | $43.35 | $41.30 | $42.10 | $42.10 | 825,149 |
| 2018-09-14 | $43.80 | $44.55 | $42.05 | $42.15 | $42.15 | 742,883 |
| 2018-09-13 | $43.50 | $45.20 | $43.50 | $43.75 | $43.75 | 569,256 |
| 2018-09-12 | $43.15 | $43.50 | $42.65 | $43.30 | $43.30 | 485,377 |
| 2018-09-11 | $42.10 | $43.30 | $41.70 | $43.05 | $43.05 | 508,359 |
| 2018-09-10 | $42.85 | $43.45 | $41.10 | $42.25 | $42.25 | 1,197,314 |
| 2018-09-07 | $45.25 | $45.45 | $42.55 | $42.70 | $42.70 | 1,490,397 |
| 2018-09-06 | $47.05 | $47.30 | $45.55 | $45.55 | $45.55 | 659,141 |
| 2018-09-05 | $47.70 | $47.85 | $45.85 | $47.30 | $47.30 | 571,346 |
| 2018-09-04 | $47.50 | $48.19 | $46.60 | $47.90 | $47.90 | 722,444 |
| 2018-08-31 | $47.65 | $48.15 | $46.65 | $47.95 | $47.95 | 606,148 |
| 2018-08-30 | $48.15 | $48.54 | $47.55 | $47.90 | $47.90 | 375,112 |
| 2018-08-29 | $48.25 | $48.85 | $47.68 | $48.10 | $48.10 | 519,544 |
| 2018-08-28 | $47.20 | $48.25 | $46.09 | $47.85 | $47.85 | 845,225 |
| 2018-08-27 | $47.80 | $48.00 | $47.00 | $47.20 | $47.20 | 409,464 |
| 2018-08-24 | $47.05 | $47.85 | $46.90 | $47.78 | $47.78 | 459,205 |
| 2018-08-23 | $47.20 | $47.90 | $46.70 | $47.10 | $47.10 | 483,522 |
| 2018-08-22 | $47.15 | $47.93 | $46.70 | $47.15 | $47.15 | 419,752 |
| 2018-08-21 | $47.35 | $48.50 | $46.95 | $47.35 | $47.35 | 595,962 |
| 2018-08-20 | $45.85 | $47.15 | $45.25 | $47.00 | $47.00 | 745,115 |
| 2018-08-17 | $45.90 | $46.10 | $44.85 | $45.65 | $45.65 | 697,012 |
| 2018-08-16 | $45.45 | $46.40 | $45.05 | $45.90 | $45.90 | 699,174 |
| 2018-08-15 | $45.50 | $45.55 | $43.60 | $44.90 | $44.90 | 878,549 |
| 2018-08-14 | $45.90 | $46.43 | $44.10 | $45.75 | $45.75 | 852,391 |
| 2018-08-13 | $46.55 | $47.75 | $45.78 | $45.85 | $45.85 | 729,587 |
| 2018-08-10 | $46.35 | $46.85 | $45.36 | $46.25 | $46.25 | 973,640 |
| 2018-08-09 | $48.05 | $48.95 | $46.50 | $46.85 | $46.85 | 797,159 |
| 2018-08-08 | $47.05 | $48.28 | $47.05 | $48.15 | $48.15 | 706,678 |
| 2018-08-07 | $50.00 | $50.25 | $46.85 | $46.95 | $46.95 | 1,177,448 |
| 2018-08-06 | $48.35 | $50.05 | $48.35 | $49.65 | $49.65 | 1,076,325 |
| 2018-08-03 | $50.50 | $51.20 | $46.40 | $48.45 | $48.45 | 5,559,747 |
| 2018-08-02 | $56.00 | $58.30 | $54.30 | $56.30 | $56.30 | 1,647,128 |
| 2018-08-01 | $53.45 | $56.70 | $53.05 | $56.25 | $56.25 | 1,056,133 |
| 2018-07-31 | $53.00 | $54.05 | $52.45 | $53.25 | $53.25 | 567,460 |
| 2018-07-30 | $54.25 | $54.40 | $52.20 | $53.00 | $53.00 | 840,236 |
| 2018-07-27 | $54.45 | $54.50 | $51.70 | $53.95 | $53.95 | 1,094,000 |
| 2018-07-26 | $57.10 | $57.70 | $54.35 | $54.95 | $54.95 | 1,399,419 |
| 2018-07-25 | $53.75 | $58.00 | $53.45 | $57.85 | $57.85 | 1,247,195 |
| 2018-07-24 | $54.20 | $54.85 | $53.05 | $53.55 | $53.55 | 610,310 |
| 2018-07-23 | $53.50 | $54.43 | $53.40 | $54.00 | $54.00 | 403,053 |
| 2018-07-20 | $54.45 | $55.09 | $53.40 | $53.65 | $53.65 | 445,741 |
| 2018-07-19 | $54.20 | $54.48 | $53.45 | $54.30 | $54.30 | 488,645 |
| 2018-07-18 | $55.00 | $55.10 | $53.45 | $54.30 | $54.30 | 402,097 |
| 2018-07-17 | $54.50 | $55.25 | $54.10 | $54.90 | $54.90 | 447,760 |
| 2018-07-16 | $54.65 | $55.45 | $53.85 | $54.40 | $54.40 | 619,034 |
| 2018-07-13 | $53.20 | $54.45 | $52.55 | $54.40 | $54.40 | 492,397 |
| 2018-07-12 | $52.05 | $53.34 | $52.00 | $52.90 | $52.90 | 462,479 |
| 2018-07-11 | $52.25 | $52.60 | $50.90 | $51.90 | $51.90 | 769,858 |
| 2018-07-10 | $54.65 | $54.65 | $52.75 | $53.00 | $53.00 | 610,902 |
| 2018-07-09 | $54.60 | $55.00 | $52.10 | $54.30 | $54.30 | 916,227 |
| 2018-07-06 | $51.15 | $54.00 | $50.75 | $53.65 | $53.65 | 1,049,799 |
| 2018-07-05 | $50.30 | $51.30 | $49.65 | $51.20 | $51.20 | 749,931 |
| 2018-07-03 | $51.00 | $51.90 | $48.55 | $49.95 | $49.95 | 619,065 |
| 2018-07-02 | $47.20 | $50.95 | $46.55 | $50.80 | $50.80 | 1,296,012 |
| 2018-06-29 | $49.70 | $50.45 | $47.60 | $47.85 | $47.85 | 1,240,815 |
| 2018-06-28 | $46.35 | $49.90 | $46.05 | $49.50 | $49.50 | 1,107,908 |
| 2018-06-27 | $48.05 | $49.65 | $46.38 | $46.45 | $46.45 | 766,257 |
| 2018-06-26 | $49.20 | $49.70 | $47.95 | $48.10 | $48.10 | 877,551 |
| 2018-06-25 | $49.60 | $49.85 | $47.50 | $49.20 | $49.20 | 1,151,653 |
| 2018-06-22 | $50.40 | $50.57 | $48.10 | $50.05 | $50.05 | 673,860 |
| 2018-06-21 | $50.90 | $52.13 | $49.30 | $50.25 | $50.25 | 1,045,569 |
| 2018-06-20 | $50.35 | $52.00 | $48.80 | $50.95 | $50.95 | 1,702,073 |
| 2018-06-19 | $46.85 | $49.55 | $46.80 | $49.25 | $49.25 | 1,386,630 |
| 2018-06-18 | $46.60 | $50.10 | $45.85 | $47.70 | $47.70 | 1,759,746 |
| 2018-06-15 | $50.80 | $50.98 | $46.60 | $47.45 | $47.45 | 3,602,333 |
| 2018-06-14 | $51.75 | $52.90 | $50.90 | $51.20 | $51.20 | 1,223,056 |
| 2018-06-13 | $51.50 | $53.05 | $50.55 | $51.55 | $51.55 | 1,164,355 |
| 2018-06-12 | $53.00 | $53.25 | $51.35 | $51.65 | $51.65 | 1,557,386 |
| 2018-06-11 | $54.45 | $55.20 | $52.85 | $52.90 | $52.90 | 1,366,018 |
| 2018-06-08 | $53.25 | $54.15 | $53.20 | $53.90 | $53.90 | 1,084,404 |
| 2018-06-07 | $52.10 | $54.00 | $52.10 | $53.45 | $53.45 | 1,857,974 |
| 2018-06-06 | $53.25 | $54.25 | $51.70 | $53.50 | $53.50 | 2,266,445 |
| 2018-06-05 | $56.05 | $56.94 | $51.80 | $53.25 | $53.25 | 2,916,749 |
| 2018-06-04 | $54.75 | $56.30 | $54.33 | $56.00 | $56.00 | 1,713,658 |
| 2018-06-01 | $56.20 | $56.74 | $54.15 | $54.70 | $54.70 | 1,840,518 |
| 2018-05-31 | $59.20 | $60.25 | $55.55 | $55.85 | $55.85 | 1,496,184 |
| 2018-05-30 | $60.45 | $61.00 | $56.80 | $58.65 | $58.65 | 1,723,491 |
| 2018-05-29 | $58.95 | $60.55 | $58.28 | $60.20 | $60.20 | 1,211,200 |
| 2018-05-25 | $56.85 | $60.10 | $55.23 | $58.95 | $58.95 | 2,363,977 |
| 2018-05-24 | $61.60 | $61.75 | $54.60 | $56.45 | $56.45 | 4,076,103 |
| 2018-05-23 | $65.95 | $66.10 | $60.50 | $61.65 | $61.65 | 2,396,198 |
| 2018-05-22 | $67.85 | $68.25 | $66.25 | $66.35 | $66.35 | 635,027 |
| 2018-05-21 | $67.25 | $67.94 | $66.05 | $67.25 | $67.25 | 693,496 |
| 2018-05-18 | $66.10 | $67.00 | $65.75 | $66.45 | $66.45 | 462,737 |
| 2018-05-17 | $67.05 | $68.20 | $65.30 | $66.60 | $66.60 | 788,698 |
| 2018-05-16 | $67.80 | $69.70 | $67.25 | $67.55 | $67.55 | 907,876 |
| 2018-05-15 | $68.55 | $68.74 | $65.20 | $67.65 | $67.65 | 1,140,594 |
| 2018-05-14 | $64.70 | $70.74 | $64.70 | $68.55 | $68.55 | 2,221,028 |
| 2018-05-11 | $64.25 | $65.45 | $63.60 | $64.30 | $64.30 | 1,171,637 |
| 2018-05-10 | $57.30 | $65.00 | $56.10 | $64.85 | $64.85 | 4,037,240 |
| 2018-05-09 | $56.30 | $57.00 | $54.15 | $55.65 | $55.65 | 1,547,358 |
| 2018-05-08 | $57.60 | $57.85 | $55.80 | $56.15 | $56.15 | 1,363,759 |
| 2018-05-07 | $55.60 | $57.15 | $55.00 | $56.95 | $56.95 | 835,937 |
| 2018-05-04 | $52.50 | $54.75 | $52.43 | $54.60 | $54.60 | 545,383 |
| 2018-05-03 | $53.00 | $53.03 | $51.90 | $52.85 | $52.85 | 366,163 |
| 2018-05-02 | $50.75 | $53.20 | $50.59 | $53.00 | $53.00 | 718,300 |
| 2018-05-01 | $52.65 | $52.80 | $51.75 | $52.55 | $52.55 | 521,212 |
| 2018-04-30 | $53.00 | $53.55 | $52.20 | $52.65 | $52.65 | 488,289 |
| 2018-04-27 | $53.55 | $54.15 | $52.95 | $53.10 | $53.10 | 367,984 |
| 2018-04-26 | $52.65 | $53.05 | $52.25 | $53.00 | $53.00 | 426,756 |
| 2018-04-25 | $52.75 | $53.10 | $50.90 | $52.35 | $52.35 | 538,900 |
| 2018-04-24 | $53.25 | $53.85 | $51.90 | $52.70 | $52.70 | 683,120 |
| 2018-04-23 | $55.40 | $55.70 | $52.35 | $53.15 | $53.15 | 797,033 |
| 2018-04-20 | $54.80 | $55.65 | $54.40 | $55.20 | $55.20 | 508,456 |
| 2018-04-19 | $56.30 | $56.50 | $55.05 | $55.05 | $55.05 | 596,223 |
| 2018-04-18 | $54.60 | $56.55 | $54.60 | $56.00 | $56.00 | 572,643 |
| 2018-04-17 | $53.55 | $54.85 | $53.10 | $54.25 | $54.25 | 511,755 |
| 2018-04-16 | $54.00 | $54.05 | $51.70 | $53.10 | $53.10 | 1,164,236 |
| 2018-04-13 | $55.25 | $55.45 | $53.46 | $54.15 | $54.15 | 421,954 |
| 2018-04-12 | $55.40 | $55.90 | $54.60 | $55.15 | $55.15 | 424,717 |
| 2018-04-11 | $54.90 | $55.75 | $54.10 | $55.00 | $55.00 | 591,763 |
| 2018-04-10 | $57.85 | $59.20 | $54.65 | $54.80 | $54.80 | 1,499,791 |
| 2018-04-09 | $55.40 | $57.00 | $54.75 | $56.55 | $56.55 | 647,290 |
| 2018-04-06 | $56.35 | $57.25 | $53.75 | $54.23 | $54.23 | 677,510 |
| 2018-04-05 | $55.15 | $57.40 | $54.70 | $57.20 | $57.20 | 733,077 |
| 2018-04-04 | $54.00 | $55.25 | $52.75 | $54.60 | $54.60 | 629,165 |
| 2018-04-03 | $55.10 | $56.15 | $52.80 | $55.80 | $55.80 | 834,132 |
| 2018-04-02 | $52.35 | $54.35 | $52.14 | $54.10 | $54.10 | 708,074 |
| 2018-03-29 | $51.00 | $53.40 | $50.50 | $52.60 | $52.60 | 622,621 |
| 2018-03-28 | $54.90 | $55.15 | $50.65 | $51.00 | $51.00 | 1,148,170 |
| 2018-03-27 | $57.15 | $58.20 | $54.90 | $55.20 | $55.20 | 833,736 |
| 2018-03-26 | $55.35 | $56.95 | $54.75 | $56.45 | $56.45 | 882,747 |
| 2018-03-23 | $54.40 | $55.80 | $53.90 | $54.00 | $54.00 | 642,107 |
| 2018-03-22 | $55.90 | $56.40 | $53.80 | $54.70 | $54.70 | 640,006 |
| 2018-03-21 | $57.10 | $57.60 | $55.95 | $56.20 | $56.20 | 449,672 |
| 2018-03-20 | $55.15 | $57.10 | $54.95 | $56.75 | $56.75 | 530,741 |
| 2018-03-19 | $54.50 | $55.60 | $53.90 | $55.10 | $55.10 | 641,978 |
| 2018-03-16 | $55.30 | $55.75 | $54.35 | $54.45 | $54.45 | 841,064 |
| 2018-03-15 | $55.00 | $55.18 | $54.15 | $54.75 | $54.75 | 471,374 |
| 2018-03-14 | $54.00 | $55.55 | $53.88 | $54.70 | $54.70 | 672,683 |
| 2018-03-13 | $54.58 | $54.95 | $53.36 | $54.05 | $54.05 | 563,477 |
| 2018-03-12 | $52.60 | $54.39 | $52.21 | $54.00 | $54.00 | 955,831 |
| 2018-03-09 | $52.25 | $52.65 | $51.90 | $52.45 | $52.45 | 449,752 |
| 2018-03-08 | $51.70 | $52.75 | $51.15 | $52.08 | $52.08 | 368,508 |
| 2018-03-07 | $51.90 | $52.80 | $51.01 | $51.65 | $51.65 | 478,879 |
| 2018-03-06 | $51.05 | $52.60 | $50.65 | $52.50 | $52.50 | 506,347 |
| 2018-03-05 | $51.10 | $51.70 | $50.55 | $50.60 | $50.60 | 730,496 |
| 2018-03-02 | $48.70 | $51.20 | $47.85 | $50.90 | $50.90 | 794,816 |
| 2018-03-01 | $49.90 | $49.95 | $47.20 | $49.80 | $49.80 | 1,023,781 |
| 2018-02-28 | $50.05 | $50.65 | $48.96 | $50.05 | $50.05 | 565,146 |
| 2018-02-27 | $50.90 | $51.15 | $49.80 | $50.15 | $50.15 | 813,520 |
| 2018-02-26 | $50.15 | $51.20 | $49.70 | $50.90 | $50.90 | 774,713 |
| 2018-02-23 | $48.45 | $50.00 | $48.20 | $50.00 | $50.00 | 880,683 |
| 2018-02-22 | $47.80 | $48.60 | $46.95 | $48.35 | $48.35 | 789,114 |
| 2018-02-21 | $47.75 | $49.65 | $47.40 | $47.80 | $47.80 | 1,394,003 |
| 2018-02-20 | $45.50 | $47.85 | $45.10 | $47.45 | $47.45 | 1,825,838 |
| 2018-02-16 | $45.75 | $47.15 | $45.45 | $46.00 | $46.00 | 1,171,990 |
| 2018-02-15 | $42.10 | $46.05 | $41.50 | $45.85 | $45.85 | 4,414,288 |
| 2018-02-14 | $35.85 | $37.25 | $35.45 | $36.90 | $36.90 | 1,095,603 |
| 2018-02-13 | $34.40 | $36.30 | $34.39 | $36.00 | $36.00 | 983,825 |
| 2018-02-12 | $32.50 | $34.80 | $32.50 | $34.50 | $34.50 | 817,911 |
| 2018-02-09 | $32.75 | $33.35 | $30.80 | $32.20 | $32.20 | 1,105,626 |
| 2018-02-08 | $33.65 | $33.85 | $32.15 | $32.25 | $32.25 | 852,308 |
| 2018-02-07 | $34.55 | $34.60 | $33.60 | $33.68 | $33.68 | 539,935 |
| 2018-02-06 | $35.30 | $35.40 | $33.80 | $34.50 | $34.50 | 815,737 |
| 2018-02-05 | $34.25 | $35.60 | $33.20 | $34.80 | $34.80 | 753,803 |
| 2018-02-02 | $35.18 | $35.18 | $34.20 | $34.58 | $34.58 | 586,184 |
| 2018-02-01 | $35.80 | $35.80 | $35.15 | $35.40 | $35.40 | 385,561 |
| 2018-01-31 | $35.95 | $36.80 | $35.68 | $35.90 | $35.90 | 308,892 |
| 2018-01-30 | $36.45 | $36.80 | $35.58 | $35.65 | $35.65 | 548,563 |
| 2018-01-29 | $36.60 | $37.15 | $36.50 | $37.10 | $37.10 | 999,766 |
| 2018-01-26 | $36.70 | $36.85 | $36.10 | $36.75 | $36.75 | 403,932 |
| 2018-01-25 | $35.60 | $36.50 | $35.35 | $36.40 | $36.40 | 620,862 |
| 2018-01-24 | $35.65 | $35.78 | $34.50 | $35.30 | $35.30 | 1,060,686 |
| 2018-01-23 | $35.50 | $37.65 | $35.50 | $35.65 | $35.65 | 1,359,351 |
| 2018-01-22 | $34.75 | $35.40 | $34.40 | $34.75 | $34.75 | 745,037 |
| 2018-01-19 | $35.60 | $35.70 | $34.50 | $35.20 | $35.20 | 651,811 |
| 2018-01-18 | $36.45 | $36.68 | $35.55 | $35.70 | $35.70 | 432,808 |
| 2018-01-17 | $35.85 | $36.85 | $35.70 | $36.50 | $36.50 | 476,835 |
| 2018-01-16 | $36.40 | $36.60 | $35.10 | $35.65 | $35.65 | 683,901 |
| 2018-01-12 | $37.65 | $37.85 | $36.20 | $36.30 | $36.30 | 581,258 |
| 2018-01-11 | $35.85 | $37.70 | $35.01 | $37.50 | $37.50 | 715,882 |
| 2018-01-10 | $37.00 | $37.30 | $36.50 | $36.60 | $36.60 | 449,815 |
| 2018-01-09 | $38.35 | $38.50 | $36.65 | $37.20 | $37.20 | 667,017 |
| 2018-01-08 | $38.00 | $38.52 | $37.75 | $38.35 | $38.35 | 487,504 |
| 2018-01-05 | $37.35 | $38.38 | $37.15 | $37.90 | $37.90 | 553,214 |
| 2018-01-04 | $39.55 | $39.65 | $36.45 | $37.35 | $37.35 | 1,013,634 |
| 2018-01-03 | $38.25 | $39.15 | $37.85 | $39.05 | $39.05 | 908,552 |
| 2018-01-02 | $37.65 | $38.20 | $37.35 | $38.05 | $38.05 | 407,310 |
| 2017-12-29 | $38.10 | $38.25 | $37.40 | $37.55 | $37.55 | 235,539 |
| 2017-12-28 | $38.20 | $38.30 | $37.90 | $37.95 | $37.95 | 261,342 |
| 2017-12-27 | $37.55 | $38.00 | $37.18 | $37.95 | $37.95 | 340,268 |
| 2017-12-26 | $37.50 | $37.70 | $36.71 | $37.65 | $37.65 | 292,193 |
| 2017-12-22 | $37.30 | $37.85 | $37.21 | $37.55 | $37.55 | 283,192 |
| 2017-12-21 | $38.20 | $38.20 | $37.10 | $37.45 | $37.45 | 543,211 |
| 2017-12-20 | $38.40 | $38.80 | $38.00 | $38.20 | $38.20 | 385,643 |
| 2017-12-19 | $39.35 | $39.35 | $38.15 | $38.25 | $38.25 | 592,035 |
| 2017-12-18 | $38.40 | $38.95 | $38.00 | $38.70 | $38.70 | 479,523 |
| 2017-12-15 | $37.65 | $38.33 | $37.20 | $38.15 | $38.15 | 1,392,441 |
| 2017-12-14 | $36.85 | $37.90 | $36.69 | $37.70 | $37.70 | 646,598 |
| 2017-12-13 | $37.30 | $37.30 | $35.95 | $36.55 | $36.55 | 817,580 |
| 2017-12-12 | $36.35 | $37.05 | $35.75 | $36.10 | $36.10 | 466,599 |
| 2017-12-11 | $36.40 | $37.30 | $36.25 | $36.45 | $36.45 | 525,933 |
| 2017-12-08 | $36.65 | $38.00 | $35.90 | $36.05 | $36.05 | 703,270 |
| 2017-12-07 | $34.50 | $36.25 | $34.50 | $36.15 | $36.15 | 678,417 |
| 2017-12-06 | $34.45 | $35.25 | $34.25 | $34.55 | $34.55 | 506,980 |
| 2017-12-05 | $33.40 | $34.90 | $33.20 | $34.55 | $34.55 | 1,077,388 |
| 2017-12-04 | $35.40 | $35.45 | $33.18 | $33.55 | $33.55 | 1,281,965 |
| 2017-12-01 | $36.25 | $36.50 | $32.90 | $34.80 | $34.80 | 1,417,273 |
| 2017-11-30 | $36.05 | $37.55 | $35.85 | $36.40 | $36.40 | 910,685 |
| 2017-11-29 | $39.20 | $39.20 | $36.38 | $36.45 | $36.45 | 1,056,364 |
| 2017-11-28 | $38.55 | $39.30 | $38.25 | $39.10 | $39.10 | 879,671 |
| 2017-11-27 | $38.30 | $39.45 | $38.00 | $38.60 | $38.60 | 1,212,154 |
| 2017-11-24 | $38.55 | $39.90 | $38.45 | $39.70 | $39.70 | 463,209 |
| 2017-11-22 | $38.50 | $38.65 | $37.50 | $38.60 | $38.60 | 625,211 |
| 2017-11-21 | $38.00 | $38.75 | $37.20 | $38.45 | $38.45 | 717,264 |
| 2017-11-20 | $37.70 | $39.10 | $37.25 | $38.90 | $38.90 | 887,650 |
| 2017-11-17 | $37.60 | $38.08 | $36.85 | $37.55 | $37.55 | 542,338 |
| 2017-11-16 | $37.55 | $38.08 | $37.30 | $37.75 | $37.75 | 497,313 |
| 2017-11-15 | $38.10 | $38.40 | $37.35 | $37.40 | $37.40 | 615,809 |
| 2017-11-14 | $37.10 | $38.35 | $37.10 | $38.18 | $38.18 | 845,428 |
| 2017-11-13 | $37.35 | $37.95 | $36.71 | $37.50 | $37.50 | 877,794 |
| 2017-11-10 | $38.70 | $39.45 | $37.75 | $38.15 | $38.15 | 1,263,700 |
| 2017-11-09 | $35.75 | $39.00 | $35.75 | $38.80 | $38.80 | 2,845,690 |
| 2017-11-08 | $32.45 | $32.90 | $31.50 | $32.50 | $32.50 | 1,454,122 |
| 2017-11-07 | $33.50 | $33.70 | $32.05 | $32.45 | $32.45 | 845,373 |
| 2017-11-06 | $34.00 | $34.65 | $33.40 | $33.65 | $33.65 | 884,880 |
| 2017-11-03 | $32.60 | $34.00 | $32.60 | $33.80 | $33.80 | 548,920 |
| 2017-11-02 | $32.85 | $32.85 | $32.20 | $32.40 | $32.40 | 702,056 |
| 2017-11-01 | $33.10 | $33.20 | $32.44 | $32.85 | $32.85 | 661,076 |
| 2017-10-31 | $32.75 | $33.35 | $32.55 | $32.85 | $32.85 | 640,851 |
| 2017-10-30 | $31.65 | $32.70 | $31.50 | $32.55 | $32.55 | 863,989 |
| 2017-10-27 | $31.50 | $32.33 | $31.05 | $32.15 | $32.15 | 713,600 |
| 2017-10-26 | $30.60 | $31.30 | $30.41 | $30.90 | $30.90 | 376,945 |
| 2017-10-25 | $31.30 | $31.31 | $30.15 | $30.60 | $30.60 | 1,132,076 |
| 2017-10-24 | $30.95 | $31.35 | $30.75 | $31.25 | $31.25 | 467,252 |
| 2017-10-23 | $30.05 | $30.95 | $29.95 | $30.90 | $30.90 | 505,585 |
| 2017-10-20 | $30.45 | $30.70 | $30.15 | $30.40 | $30.40 | 527,401 |
| 2017-10-19 | $30.35 | $30.49 | $29.10 | $30.40 | $30.40 | 537,724 |
| 2017-10-18 | $30.75 | $30.98 | $30.52 | $30.85 | $30.85 | 495,335 |
| 2017-10-17 | $30.50 | $31.00 | $30.30 | $30.70 | $30.70 | 1,094,253 |
| 2017-10-16 | $29.55 | $30.75 | $29.45 | $30.45 | $30.45 | 1,238,284 |
| 2017-10-13 | $28.90 | $29.80 | $28.56 | $29.55 | $29.55 | 674,822 |
| 2017-10-12 | $29.05 | $29.10 | $28.70 | $28.85 | $28.85 | 410,509 |
| 2017-10-11 | $29.10 | $29.10 | $28.80 | $29.00 | $29.00 | 380,865 |
| 2017-10-10 | $28.90 | $29.65 | $28.85 | $29.15 | $29.15 | 602,350 |
| 2017-10-09 | $29.10 | $29.65 | $28.75 | $28.90 | $28.90 | 725,398 |
| 2017-10-06 | $28.80 | $29.50 | $28.73 | $28.75 | $28.75 | 289,408 |
| 2017-10-05 | $29.25 | $29.50 | $28.50 | $28.75 | $28.75 | 415,256 |
| 2017-10-04 | $29.65 | $29.79 | $29.05 | $29.25 | $29.25 | 494,637 |
| 2017-10-03 | $28.75 | $29.33 | $28.60 | $29.30 | $29.30 | 724,360 |
| 2017-10-02 | $28.75 | $29.25 | $28.15 | $28.75 | $28.75 | 711,218 |
| 2017-09-29 | $28.95 | $29.00 | $28.35 | $28.55 | $28.55 | 523,588 |
| 2017-09-28 | $29.15 | $29.40 | $28.20 | $28.80 | $28.80 | 833,504 |
| 2017-09-27 | $27.20 | $29.80 | $27.20 | $29.25 | $29.25 | 1,993,129 |
| 2017-09-26 | $27.00 | $27.18 | $26.35 | $27.00 | $27.00 | 586,223 |
| 2017-09-25 | $27.05 | $27.25 | $26.60 | $26.80 | $26.80 | 695,658 |
| 2017-09-22 | $25.95 | $27.25 | $25.25 | $26.80 | $26.80 | 788,052 |
| 2017-09-21 | $26.50 | $26.55 | $26.15 | $26.20 | $26.20 | 526,283 |
| 2017-09-20 | $27.10 | $27.15 | $26.10 | $26.70 | $26.70 | 709,040 |
| 2017-09-19 | $26.90 | $27.15 | $26.40 | $26.95 | $26.95 | 572,888 |
| 2017-09-18 | $26.90 | $27.30 | $26.71 | $26.80 | $26.80 | 875,519 |
| 2017-09-15 | $26.90 | $27.20 | $26.75 | $26.90 | $26.90 | 1,427,659 |
| 2017-09-14 | $26.90 | $27.05 | $26.50 | $26.95 | $26.95 | 960,771 |
| 2017-09-13 | $26.45 | $26.88 | $26.15 | $26.85 | $26.85 | 871,521 |
| 2017-09-12 | $25.00 | $27.00 | $25.00 | $26.40 | $26.40 | 2,315,414 |
| 2017-09-11 | $25.80 | $25.95 | $24.70 | $24.85 | $24.85 | 1,584,379 |
| 2017-09-08 | $26.15 | $26.25 | $25.46 | $25.70 | $25.70 | 1,131,799 |
| 2017-09-07 | $26.35 | $26.50 | $25.90 | $26.25 | $26.25 | 1,396,377 |
| 2017-09-06 | $26.40 | $26.73 | $25.80 | $26.15 | $26.15 | 1,450,339 |
| 2017-09-05 | $26.95 | $27.40 | $26.30 | $26.45 | $26.45 | 1,013,689 |
| 2017-09-01 | $26.75 | $27.40 | $26.70 | $27.00 | $27.00 | 964,638 |
| 2017-08-31 | $26.70 | $26.95 | $26.55 | $26.75 | $26.75 | 793,201 |
| 2017-08-30 | $26.85 | $26.95 | $26.58 | $26.60 | $26.60 | 584,400 |
| 2017-08-29 | $26.45 | $26.90 | $26.20 | $26.75 | $26.75 | 562,582 |
| 2017-08-28 | $26.70 | $27.00 | $26.62 | $26.75 | $26.75 | 429,988 |
| 2017-08-25 | $26.90 | $27.20 | $26.65 | $26.80 | $26.80 | 563,559 |
| 2017-08-24 | $26.65 | $26.95 | $26.30 | $26.75 | $26.75 | 462,704 |
| 2017-08-23 | $26.15 | $26.58 | $25.95 | $26.50 | $26.50 | 519,853 |
| 2017-08-22 | $26.10 | $26.49 | $26.00 | $26.30 | $26.30 | 610,550 |
| 2017-08-21 | $26.50 | $26.80 | $25.90 | $26.05 | $26.05 | 683,681 |
| 2017-08-18 | $26.55 | $26.80 | $26.35 | $26.70 | $26.70 | 661,455 |
| 2017-08-17 | $27.45 | $27.55 | $26.45 | $26.65 | $26.65 | 1,085,533 |
| 2017-08-16 | $27.85 | $28.06 | $27.20 | $27.45 | $27.45 | 716,175 |
| 2017-08-15 | $27.95 | $28.25 | $27.75 | $27.85 | $27.85 | 829,342 |
| 2017-08-14 | $27.30 | $27.98 | $27.16 | $27.85 | $27.85 | 1,076,252 |
| 2017-08-11 | $26.80 | $27.50 | $26.70 | $27.15 | $27.15 | 876,273 |
| 2017-08-10 | $27.40 | $27.40 | $26.18 | $26.95 | $26.95 | 1,315,702 |
| 2017-08-09 | $27.85 | $27.95 | $27.46 | $27.60 | $27.60 | 1,233,131 |
| 2017-08-08 | $28.30 | $28.80 | $27.93 | $28.05 | $28.05 | 1,159,761 |
| 2017-08-07 | $28.05 | $28.65 | $27.85 | $28.35 | $28.35 | 1,675,038 |
| 2017-08-04 | $27.75 | $28.60 | $26.96 | $28.35 | $28.35 | 1,888,276 |
| 2017-08-03 | $25.85 | $27.95 | $25.80 | $27.60 | $27.60 | 4,320,251 |
| 2017-08-02 | $23.30 | $23.55 | $21.95 | $22.85 | $22.85 | 1,431,087 |
| 2017-08-01 | $23.15 | $23.60 | $22.95 | $23.30 | $23.30 | 1,006,080 |
| 2017-07-31 | $22.80 | $23.15 | $22.70 | $22.95 | $22.95 | 652,890 |
| 2017-07-28 | $22.75 | $23.40 | $22.70 | $22.80 | $22.80 | 839,496 |
| 2017-07-27 | $22.60 | $22.90 | $22.11 | $22.60 | $22.60 | 839,477 |
| 2017-07-26 | $22.75 | $22.80 | $22.35 | $22.55 | $22.55 | 459,889 |
| 2017-07-25 | $22.40 | $22.85 | $22.35 | $22.70 | $22.70 | 662,419 |
| 2017-07-24 | $22.20 | $22.48 | $21.95 | $22.40 | $22.40 | 445,325 |
| 2017-07-21 | $22.20 | $22.40 | $21.90 | $22.25 | $22.25 | 515,284 |
| 2017-07-20 | $22.15 | $22.30 | $21.80 | $22.30 | $22.30 | 979,322 |
| 2017-07-19 | $22.20 | $22.25 | $21.85 | $22.05 | $22.05 | 756,809 |
| 2017-07-18 | $22.45 | $22.90 | $21.90 | $22.10 | $22.10 | 1,407,488 |
| 2017-07-17 | $21.95 | $21.95 | $21.55 | $21.85 | $21.85 | 690,641 |
| 2017-07-14 | $22.00 | $22.15 | $21.70 | $21.85 | $21.85 | 845,866 |
| 2017-07-13 | $21.80 | $22.00 | $21.60 | $21.80 | $21.80 | 662,510 |
| 2017-07-12 | $21.80 | $21.90 | $21.05 | $21.80 | $21.80 | 1,602,279 |
| 2017-07-11 | $21.40 | $22.05 | $21.33 | $21.60 | $21.60 | 6,066,169 |
| 2017-07-10 | $20.85 | $21.85 | $20.70 | $21.35 | $21.35 | 1,628,874 |
| 2017-07-07 | $20.75 | $21.05 | $20.52 | $20.90 | $20.90 | 2,591,456 |
| 2017-07-06 | $19.25 | $19.85 | $19.06 | $19.55 | $19.55 | 561,474 |
| 2017-07-05 | $20.00 | $20.10 | $19.25 | $19.25 | $19.25 | 749,458 |
| 2017-07-03 | $20.00 | $20.75 | $19.99 | $20.10 | $20.10 | 479,408 |
| 2017-06-30 | $20.15 | $20.25 | $19.90 | $20.00 | $20.00 | 413,577 |
| 2017-06-29 | $20.20 | $20.60 | $19.65 | $20.15 | $20.15 | 704,018 |
| 2017-06-28 | $20.35 | $20.45 | $19.76 | $20.35 | $20.35 | 977,776 |
| 2017-06-27 | $20.70 | $20.80 | $20.20 | $20.30 | $20.30 | 624,783 |
| 2017-06-26 | $21.60 | $21.60 | $20.40 | $20.70 | $20.70 | 754,988 |
| 2017-06-23 | $20.80 | $21.85 | $20.80 | $21.40 | $21.40 | 840,847 |
| 2017-06-22 | $19.90 | $20.95 | $19.85 | $20.75 | $20.75 | 1,599,977 |
| 2017-06-21 | $19.75 | $20.00 | $19.68 | $19.85 | $19.85 | 1,021,210 |
| 2017-06-20 | $19.75 | $19.90 | $19.45 | $19.80 | $19.80 | 684,832 |
| 2017-06-19 | $19.50 | $19.75 | $19.20 | $19.75 | $19.75 | 357,717 |
| 2017-06-16 | $19.15 | $19.65 | $19.15 | $19.45 | $19.45 | 455,723 |
| 2017-06-15 | $19.65 | $19.65 | $19.00 | $19.30 | $19.30 | 870,179 |
| 2017-06-14 | $19.65 | $19.95 | $19.25 | $19.80 | $19.80 | 1,045,917 |
| 2017-06-13 | $19.25 | $19.55 | $19.10 | $19.40 | $19.40 | 514,142 |
| 2017-06-12 | $18.85 | $19.30 | $18.60 | $19.05 | $19.05 | 456,880 |
| 2017-06-09 | $19.40 | $19.83 | $18.86 | $19.05 | $19.05 | 909,728 |
| 2017-06-08 | $18.40 | $19.35 | $18.23 | $19.30 | $19.30 | 700,813 |
| 2017-06-07 | $18.45 | $18.45 | $18.05 | $18.30 | $18.30 | 443,068 |
| 2017-06-06 | $18.30 | $18.75 | $18.06 | $18.45 | $18.45 | 575,146 |
| 2017-06-05 | $18.35 | $18.65 | $18.23 | $18.50 | $18.50 | 403,571 |
| 2017-06-02 | $18.45 | $18.75 | $18.25 | $18.40 | $18.40 | 522,475 |
| 2017-06-01 | $18.45 | $18.80 | $18.25 | $18.45 | $18.45 | 594,537 |
| 2017-05-31 | $18.75 | $19.00 | $18.26 | $18.60 | $18.60 | 451,559 |
| 2017-05-30 | $18.30 | $19.20 | $18.30 | $18.85 | $18.85 | 539,600 |
| 2017-05-26 | $18.90 | $18.92 | $18.43 | $18.60 | $18.60 | 398,021 |
| 2017-05-25 | $18.80 | $19.10 | $18.80 | $18.85 | $18.85 | 524,508 |
| 2017-05-24 | $18.60 | $18.80 | $18.25 | $18.75 | $18.75 | 538,707 |
| 2017-05-23 | $18.50 | $18.85 | $18.45 | $18.55 | $18.55 | 846,838 |
| 2017-05-22 | $17.90 | $18.70 | $17.85 | $18.40 | $18.40 | 1,046,844 |
| 2017-05-19 | $17.70 | $17.85 | $17.55 | $17.80 | $17.80 | 564,193 |
| 2017-05-18 | $17.55 | $17.80 | $17.25 | $17.70 | $17.70 | 683,085 |
| 2017-05-17 | $17.85 | $18.05 | $17.60 | $17.60 | $17.60 | 639,284 |
| 2017-05-16 | $18.40 | $18.65 | $17.83 | $18.10 | $18.10 | 724,921 |
| 2017-05-15 | $17.95 | $18.65 | $17.65 | $18.30 | $18.30 | 1,235,432 |
| 2017-05-12 | $17.85 | $17.85 | $17.48 | $17.65 | $17.65 | 771,820 |
| 2017-05-11 | $17.60 | $17.90 | $17.27 | $17.80 | $17.80 | 1,469,719 |
| 2017-05-10 | $16.80 | $17.95 | $16.24 | $17.60 | $17.60 | 4,381,310 |
| 2017-05-09 | $16.05 | $16.05 | $15.58 | $15.85 | $15.85 | 1,536,878 |
| 2017-05-08 | $15.95 | $16.05 | $15.80 | $16.05 | $16.05 | 782,033 |
| 2017-05-05 | $15.75 | $16.10 | $15.75 | $15.95 | $15.95 | 526,486 |
| 2017-05-04 | $15.75 | $15.83 | $15.50 | $15.70 | $15.70 | 425,640 |
| 2017-05-03 | $16.05 | $16.15 | $15.40 | $15.75 | $15.75 | 521,210 |
| 2017-05-02 | $15.95 | $16.15 | $15.85 | $16.00 | $16.00 | 305,689 |
| 2017-05-01 | $16.20 | $16.25 | $15.78 | $15.90 | $15.90 | 421,325 |
| 2017-04-28 | $16.50 | $16.50 | $16.00 | $16.15 | $16.15 | 470,182 |
| 2017-04-27 | $16.30 | $16.53 | $16.00 | $16.45 | $16.45 | 459,677 |
| 2017-04-26 | $16.45 | $16.58 | $16.05 | $16.25 | $16.25 | 713,926 |
| 2017-04-25 | $16.50 | $16.65 | $16.25 | $16.40 | $16.40 | 410,640 |
| 2017-04-24 | $16.10 | $16.50 | $15.79 | $16.50 | $16.50 | 469,281 |
| 2017-04-21 | $15.80 | $15.98 | $15.68 | $15.85 | $15.85 | 473,147 |
| 2017-04-20 | $15.55 | $15.90 | $15.50 | $15.85 | $15.85 | 466,580 |
| 2017-04-19 | $15.30 | $15.65 | $15.30 | $15.45 | $15.45 | 253,121 |
| 2017-04-18 | $15.50 | $15.65 | $15.30 | $15.35 | $15.35 | 373,263 |
| 2017-04-17 | $16.00 | $16.00 | $15.25 | $15.50 | $15.50 | 524,096 |
| 2017-04-13 | $15.80 | $16.10 | $15.69 | $15.85 | $15.85 | 527,001 |
| 2017-04-12 | $15.90 | $15.95 | $15.50 | $15.80 | $15.80 | 656,401 |
| 2017-04-11 | $16.30 | $16.35 | $15.65 | $15.90 | $15.90 | 862,774 |
| 2017-04-10 | $15.65 | $16.50 | $15.55 | $16.40 | $16.40 | 968,639 |
| 2017-04-07 | $15.70 | $15.70 | $15.41 | $15.65 | $15.65 | 414,107 |
| 2017-04-06 | $15.15 | $15.65 | $15.05 | $15.65 | $15.65 | 517,418 |
| 2017-04-05 | $15.60 | $15.85 | $15.05 | $15.10 | $15.10 | 634,182 |
| 2017-04-04 | $15.60 | $15.80 | $15.35 | $15.50 | $15.50 | 652,020 |
| 2017-04-03 | $15.75 | $15.90 | $15.35 | $15.65 | $15.65 | 1,093,359 |
| 2017-03-31 | $15.55 | $15.95 | $15.40 | $15.60 | $15.60 | 646,111 |
| 2017-03-30 | $15.50 | $16.00 | $15.33 | $15.50 | $15.50 | 1,195,854 |
| 2017-03-29 | $15.45 | $15.90 | $15.25 | $15.50 | $15.50 | 1,092,982 |
| 2017-03-28 | $15.00 | $15.75 | $14.80 | $15.30 | $15.30 | 1,977,566 |
| 2017-03-27 | $14.35 | $15.00 | $13.90 | $15.00 | $15.00 | 2,179,315 |
| 2017-03-24 | $13.85 | $14.15 | $13.50 | $13.70 | $13.70 | 519,041 |
| 2017-03-23 | $13.95 | $14.03 | $13.60 | $13.80 | $13.80 | 439,146 |
| 2017-03-22 | $13.75 | $14.05 | $13.60 | $13.90 | $13.90 | 287,497 |
| 2017-03-21 | $14.30 | $14.53 | $13.70 | $13.80 | $13.80 | 712,629 |
| 2017-03-20 | $13.95 | $14.50 | $13.90 | $14.30 | $14.30 | 489,950 |
| 2017-03-17 | $14.40 | $14.50 | $13.90 | $14.00 | $14.00 | 458,485 |
| 2017-03-16 | $14.05 | $14.60 | $14.05 | $14.45 | $14.45 | 498,259 |
| 2017-03-15 | $13.75 | $14.33 | $13.75 | $14.05 | $14.05 | 517,785 |
| 2017-03-14 | $13.90 | $13.93 | $13.50 | $13.70 | $13.70 | 320,148 |
| 2017-03-13 | $13.90 | $14.15 | $13.71 | $14.00 | $14.00 | 272,974 |
| 2017-03-10 | $13.95 | $14.10 | $13.75 | $13.95 | $13.95 | 223,234 |
| 2017-03-09 | $14.15 | $14.28 | $13.80 | $13.85 | $13.85 | 399,182 |
| 2017-03-08 | $14.10 | $14.40 | $14.10 | $14.10 | $14.10 | 202,330 |
| 2017-03-07 | $14.45 | $14.50 | $14.05 | $14.15 | $14.15 | 259,210 |
| 2017-03-06 | $14.40 | $14.65 | $14.23 | $14.45 | $14.45 | 312,691 |
| 2017-03-03 | $14.90 | $14.95 | $14.40 | $14.45 | $14.45 | 476,170 |
| 2017-03-02 | $14.10 | $14.68 | $14.05 | $14.45 | $14.45 | 420,677 |
| 2017-03-01 | $14.70 | $14.75 | $14.00 | $14.15 | $14.15 | 857,432 |
| 2017-02-28 | $14.95 | $15.04 | $14.50 | $14.65 | $14.65 | 595,293 |
| 2017-02-27 | $14.85 | $15.10 | $14.70 | $15.00 | $15.00 | 560,259 |
| 2017-02-24 | $14.80 | $15.13 | $14.65 | $14.85 | $14.85 | 622,932 |
| 2017-02-23 | $14.60 | $15.10 | $14.30 | $14.95 | $14.95 | 710,189 |
| 2017-02-22 | $15.30 | $15.40 | $14.55 | $14.60 | $14.60 | 921,695 |
| 2017-02-21 | $14.90 | $15.55 | $14.90 | $15.40 | $15.40 | 800,544 |
| 2017-02-17 | $14.60 | $15.00 | $14.41 | $14.85 | $14.85 | 872,813 |
| 2017-02-16 | $15.00 | $15.10 | $14.40 | $14.65 | $14.65 | 1,105,268 |
| 2017-02-15 | $14.70 | $15.80 | $14.65 | $15.05 | $15.05 | 3,170,909 |
| 2017-02-14 | $13.55 | $14.45 | $13.43 | $14.45 | $14.45 | 1,513,720 |
| 2017-02-13 | $13.20 | $13.70 | $13.20 | $13.45 | $13.45 | 1,023,603 |
| 2017-02-10 | $13.00 | $13.60 | $12.75 | $13.50 | $13.50 | 1,146,957 |
| 2017-02-09 | $12.95 | $13.15 | $12.70 | $13.05 | $13.05 | 644,999 |
| 2017-02-08 | $12.45 | $13.05 | $12.45 | $13.00 | $13.00 | 876,146 |
| 2017-02-07 | $12.40 | $12.80 | $12.40 | $12.45 | $12.45 | 563,690 |
| 2017-02-06 | $12.70 | $12.90 | $12.30 | $12.30 | $12.30 | 696,829 |
| 2017-02-03 | $12.55 | $12.65 | $12.35 | $12.65 | $12.65 | 1,400,636 |
| 2017-02-02 | $12.55 | $12.65 | $12.35 | $12.50 | $12.50 | 881,950 |
| 2017-02-01 | $13.05 | $13.18 | $12.25 | $12.65 | $12.65 | 781,142 |
| 2017-01-31 | $13.00 | $13.05 | $12.60 | $12.95 | $12.95 | 523,788 |
| 2017-01-30 | $13.15 | $13.40 | $12.86 | $13.10 | $13.10 | 665,297 |
| 2017-01-27 | $13.15 | $13.50 | $12.90 | $13.20 | $13.20 | 438,506 |
| 2017-01-26 | $13.60 | $13.80 | $13.10 | $13.20 | $13.20 | 280,604 |
| 2017-01-25 | $13.10 | $13.70 | $13.00 | $13.55 | $13.55 | 900,279 |
| 2017-01-24 | $13.40 | $13.55 | $12.90 | $12.95 | $12.95 | 453,974 |
| 2017-01-23 | $13.45 | $13.55 | $13.20 | $13.30 | $13.30 | 253,906 |
| 2017-01-20 | $13.35 | $13.55 | $13.25 | $13.45 | $13.45 | 189,907 |
| 2017-01-19 | $13.25 | $13.70 | $13.00 | $13.20 | $13.20 | 612,641 |
| 2017-01-18 | $13.90 | $14.05 | $13.15 | $13.30 | $13.30 | 589,782 |
| 2017-01-17 | $13.55 | $14.20 | $13.50 | $13.95 | $13.95 | 770,107 |
| 2017-01-13 | $13.60 | $13.80 | $13.30 | $13.50 | $13.50 | 371,377 |
| 2017-01-12 | $13.55 | $13.60 | $13.13 | $13.50 | $13.50 | 749,960 |
| 2017-01-11 | $13.60 | $13.70 | $13.35 | $13.50 | $13.50 | 383,769 |
| 2017-01-10 | $13.60 | $13.78 | $13.40 | $13.55 | $13.55 | 521,233 |
| 2017-01-09 | $13.70 | $13.70 | $13.15 | $13.50 | $13.50 | 733,402 |
| 2017-01-06 | $13.90 | $14.00 | $13.60 | $13.75 | $13.75 | 537,964 |
| 2017-01-05 | $14.30 | $14.58 | $13.78 | $13.80 | $13.80 | 647,740 |
| 2017-01-04 | $13.30 | $14.45 | $13.30 | $14.40 | $14.40 | 1,363,301 |
| 2017-01-03 | $12.55 | $13.20 | $12.55 | $13.20 | $13.20 | 1,123,554 |
| 2016-12-30 | $12.25 | $12.55 | $12.15 | $12.40 | $12.40 | 657,350 |
| 2016-12-29 | $12.70 | $12.83 | $12.23 | $12.25 | $12.25 | 539,663 |
| 2016-12-28 | $13.30 | $13.35 | $12.60 | $12.70 | $12.70 | 482,748 |
| 2016-12-27 | $12.60 | $13.45 | $12.60 | $13.30 | $13.30 | 567,168 |
| 2016-12-23 | $12.70 | $12.80 | $12.50 | $12.65 | $12.65 | 411,253 |
| 2016-12-22 | $12.75 | $12.95 | $12.41 | $12.65 | $12.65 | 490,702 |
| 2016-12-21 | $13.45 | $13.48 | $12.65 | $12.65 | $12.65 | 521,535 |
| 2016-12-20 | $14.00 | $14.04 | $13.45 | $13.50 | $13.50 | 459,337 |
| 2016-12-19 | $13.50 | $13.95 | $13.26 | $13.90 | $13.90 | 554,904 |
| 2016-12-16 | $12.75 | $13.50 | $12.60 | $13.40 | $13.40 | 755,971 |
| 2016-12-15 | $12.85 | $13.03 | $12.60 | $12.80 | $12.80 | 465,077 |
| 2016-12-14 | $13.30 | $13.45 | $12.75 | $12.95 | $12.95 | 434,957 |
| 2016-12-13 | $13.50 | $13.65 | $12.85 | $13.25 | $13.25 | 435,134 |
| 2016-12-12 | $13.75 | $13.90 | $13.30 | $13.40 | $13.40 | 382,727 |
| 2016-12-09 | $13.80 | $13.95 | $13.45 | $13.65 | $13.65 | 297,125 |
| 2016-12-08 | $14.05 | $14.10 | $13.35 | $13.70 | $13.70 | 710,881 |
| 2016-12-07 | $13.30 | $14.20 | $13.21 | $14.05 | $14.05 | 762,413 |
| 2016-12-06 | $13.45 | $14.08 | $13.20 | $13.75 | $13.75 | 1,007,131 |
| 2016-12-05 | $12.80 | $13.50 | $12.60 | $13.35 | $13.35 | 1,008,182 |
| 2016-12-02 | $12.45 | $12.65 | $12.00 | $12.60 | $12.60 | 1,003,826 |
| 2016-12-01 | $13.10 | $13.13 | $12.45 | $12.50 | $12.50 | 1,137,271 |
| 2016-11-30 | $13.00 | $13.45 | $12.80 | $13.20 | $13.20 | 804,862 |
| 2016-11-29 | $13.10 | $13.15 | $12.75 | $12.90 | $12.90 | 519,280 |
| 2016-11-28 | $13.20 | $13.45 | $12.95 | $13.20 | $13.20 | 354,323 |
| 2016-11-25 | $13.10 | $13.40 | $13.10 | $13.15 | $13.15 | 424,961 |
| 2016-11-23 | $12.85 | $13.35 | $12.60 | $13.25 | $13.25 | 828,067 |
| 2016-11-22 | $12.65 | $12.80 | $12.40 | $12.75 | $12.75 | 673,586 |
| 2016-11-21 | $12.85 | $12.95 | $12.25 | $12.65 | $12.65 | 546,312 |
| 2016-11-18 | $12.90 | $13.05 | $12.68 | $12.95 | $12.95 | 611,673 |
| 2016-11-17 | $12.70 | $13.05 | $12.50 | $13.00 | $13.00 | 847,036 |
| 2016-11-16 | $13.65 | $13.65 | $12.60 | $13.15 | $13.15 | 1,117,149 |
| 2016-11-15 | $12.95 | $13.65 | $12.80 | $13.55 | $13.55 | 1,243,311 |
| 2016-11-14 | $13.20 | $13.90 | $13.15 | $13.75 | $13.75 | 899,800 |
| 2016-11-11 | $13.70 | $13.70 | $12.95 | $13.35 | $13.35 | 993,242 |
| 2016-11-10 | $12.95 | $14.00 | $11.35 | $13.90 | $13.90 | 3,103,468 |
| 2016-11-09 | $12.70 | $14.60 | $12.70 | $14.00 | $14.00 | 2,459,649 |
| 2016-11-08 | $14.20 | $14.95 | $14.15 | $14.80 | $14.80 | 821,462 |
| 2016-11-07 | $14.00 | $14.65 | $13.88 | $14.25 | $14.25 | 787,116 |
| 2016-11-04 | $13.90 | $14.00 | $13.65 | $13.70 | $13.70 | 576,041 |
| 2016-11-03 | $14.10 | $14.50 | $13.85 | $13.90 | $13.90 | 973,245 |
| 2016-11-02 | $13.40 | $14.20 | $13.25 | $14.05 | $14.05 | 976,104 |
| 2016-11-01 | $13.70 | $13.80 | $13.20 | $13.40 | $13.40 | 629,867 |
| 2016-10-31 | $13.15 | $13.80 | $13.00 | $13.70 | $13.70 | 657,493 |
| 2016-10-28 | $13.10 | $13.54 | $13.10 | $13.30 | $13.30 | 1,047,819 |
| 2016-10-27 | $13.75 | $13.93 | $13.13 | $13.35 | $13.35 | 926,874 |
| 2016-10-26 | $13.91 | $14.01 | $13.51 | $13.63 | $13.63 | 815,048 |
| 2016-10-25 | $14.25 | $14.28 | $13.80 | $13.90 | $13.90 | 970,574 |
| 2016-10-24 | $14.75 | $15.15 | $14.13 | $14.20 | $14.20 | 869,910 |
| 2016-10-21 | $14.74 | $14.98 | $14.32 | $14.73 | $14.73 | 937,970 |
| 2016-10-20 | $15.04 | $15.14 | $14.55 | $14.78 | $14.78 | 923,657 |
| 2016-10-19 | $14.24 | $15.26 | $14.16 | $15.09 | $15.09 | 978,233 |
| 2016-10-18 | $14.30 | $14.56 | $13.90 | $14.20 | $14.20 | 1,091,209 |
| 2016-10-17 | $14.88 | $15.07 | $14.02 | $14.14 | $14.14 | 1,031,864 |
| 2016-10-14 | $14.54 | $15.09 | $14.52 | $14.80 | $14.80 | 761,094 |
| 2016-10-13 | $15.50 | $15.50 | $14.93 | $15.30 | $15.30 | 1,199,263 |
| 2016-10-12 | $15.60 | $15.85 | $15.50 | $15.54 | $15.54 | 1,019,751 |
| 2016-10-11 | $16.11 | $16.25 | $15.60 | $15.80 | $15.80 | 461,067 |
| 2016-10-10 | $15.63 | $16.75 | $15.63 | $16.04 | $16.04 | 1,063,841 |
| 2016-10-07 | $15.81 | $16.00 | $15.23 | $15.65 | $15.65 | 1,394,709 |
| 2016-10-06 | $17.24 | $17.34 | $16.97 | $17.22 | $17.22 | 664,884 |
| 2016-10-05 | $16.85 | $17.28 | $16.80 | $17.18 | $17.18 | 741,050 |
| 2016-10-04 | $17.25 | $17.31 | $16.70 | $16.74 | $16.74 | 473,636 |
| 2016-10-03 | $17.28 | $17.30 | $17.06 | $17.19 | $17.19 | 426,315 |
| 2016-09-30 | $17.14 | $17.36 | $16.85 | $17.23 | $17.23 | 640,111 |
| 2016-09-29 | $16.36 | $17.44 | $16.34 | $17.00 | $17.00 | 1,533,571 |
| 2016-09-28 | $16.38 | $17.09 | $16.31 | $16.50 | $16.50 | 889,473 |
| 2016-09-27 | $16.00 | $16.47 | $15.98 | $16.25 | $16.25 | 580,563 |
| 2016-09-26 | $16.25 | $16.57 | $15.90 | $15.94 | $15.94 | 675,779 |
| 2016-09-23 | $15.75 | $16.39 | $15.67 | $16.34 | $16.34 | 1,052,020 |
| 2016-09-22 | $15.18 | $15.65 | $15.01 | $15.59 | $15.59 | 771,900 |
| 2016-09-21 | $15.03 | $15.28 | $14.93 | $15.05 | $15.05 | 673,504 |
| 2016-09-20 | $15.27 | $15.35 | $14.86 | $15.00 | $15.00 | 693,529 |
| 2016-09-19 | $14.65 | $15.44 | $14.61 | $15.34 | $15.34 | 1,338,123 |
| 2016-09-16 | $14.94 | $15.23 | $14.41 | $14.59 | $14.59 | 2,874,398 |
| 2016-09-15 | $15.66 | $15.76 | $15.00 | $15.17 | $15.17 | 2,212,620 |
| 2016-09-14 | $16.74 | $16.95 | $15.20 | $15.61 | $15.61 | 3,548,210 |
| 2016-09-13 | $17.14 | $17.14 | $16.81 | $16.89 | $16.89 | 861,341 |
| 2016-09-12 | $16.80 | $17.43 | $16.80 | $17.32 | $17.32 | 821,649 |
| 2016-09-09 | $17.30 | $17.43 | $16.52 | $16.88 | $16.88 | 830,432 |
| 2016-09-08 | $17.56 | $17.64 | $17.22 | $17.30 | $17.30 | 622,366 |
| 2016-09-07 | $17.50 | $17.50 | $17.21 | $17.34 | $17.34 | 420,685 |
| 2016-09-06 | $17.29 | $17.83 | $17.23 | $17.45 | $17.45 | 502,426 |
| 2016-09-02 | $16.92 | $17.33 | $16.74 | $17.32 | $17.32 | 432,274 |
| 2016-09-01 | $16.90 | $17.10 | $16.70 | $16.83 | $16.83 | 407,712 |
| 2016-08-31 | $17.50 | $17.71 | $16.86 | $17.02 | $17.02 | 517,837 |
| 2016-08-30 | $17.20 | $17.65 | $17.06 | $17.60 | $17.60 | 566,022 |
| 2016-08-29 | $17.17 | $17.57 | $16.98 | $17.28 | $17.28 | 416,253 |
| 2016-08-26 | $17.13 | $17.58 | $16.94 | $17.15 | $17.15 | 631,685 |
| 2016-08-25 | $17.00 | $17.45 | $16.57 | $17.17 | $17.17 | 772,488 |
| 2016-08-24 | $17.33 | $17.59 | $17.11 | $17.20 | $17.20 | 438,058 |
| 2016-08-23 | $17.25 | $17.46 | $17.16 | $17.33 | $17.33 | 353,241 |
| 2016-08-22 | $17.70 | $17.70 | $16.90 | $17.14 | $17.14 | 713,312 |
| 2016-08-19 | $17.86 | $18.20 | $17.52 | $17.71 | $17.71 | 611,627 |
| 2016-08-18 | $17.78 | $18.18 | $17.60 | $17.97 | $17.97 | 447,688 |
| 2016-08-17 | $18.28 | $18.28 | $17.40 | $17.76 | $17.76 | 536,252 |
| 2016-08-16 | $18.49 | $18.59 | $18.25 | $18.26 | $18.26 | 594,774 |
| 2016-08-15 | $18.46 | $18.49 | $18.10 | $18.46 | $18.46 | 435,474 |
| 2016-08-12 | $18.04 | $18.59 | $17.93 | $18.30 | $18.30 | 1,100,528 |
| 2016-08-11 | $17.00 | $18.48 | $16.99 | $18.01 | $18.01 | 2,827,042 |
| 2016-08-10 | $17.40 | $18.09 | $16.38 | $16.82 | $16.82 | 4,464,266 |
| 2016-08-09 | $17.95 | $19.02 | $17.91 | $18.62 | $18.62 | 2,031,407 |
| 2016-08-08 | $17.17 | $17.88 | $17.17 | $17.75 | $17.75 | 742,346 |
| 2016-08-05 | $16.43 | $17.60 | $16.43 | $17.26 | $17.26 | 836,504 |
| 2016-08-04 | $16.93 | $16.98 | $16.03 | $16.48 | $16.48 | 2,483,730 |
| 2016-08-03 | $16.93 | $17.25 | $16.70 | $17.21 | $17.21 | 754,071 |
| 2016-08-02 | $17.24 | $17.40 | $16.75 | $16.79 | $16.79 | 613,879 |
| 2016-08-01 | $17.90 | $17.90 | $16.72 | $17.19 | $17.19 | 1,403,606 |
| 2016-07-29 | $18.01 | $18.12 | $17.74 | $17.90 | $17.90 | 650,547 |
| 2016-07-28 | $18.83 | $19.00 | $17.93 | $17.99 | $17.99 | 720,710 |
| 2016-07-27 | $18.86 | $19.46 | $18.60 | $19.04 | $19.04 | 572,749 |
| 2016-07-26 | $18.42 | $18.89 | $18.28 | $18.86 | $18.86 | 464,459 |
| 2016-07-25 | $18.73 | $18.87 | $18.28 | $18.56 | $18.56 | 398,083 |
| 2016-07-22 | $18.95 | $19.45 | $18.70 | $18.78 | $18.78 | 258,140 |
| 2016-07-21 | $19.09 | $19.39 | $18.63 | $18.89 | $18.89 | 526,065 |
| 2016-07-20 | $18.78 | $19.39 | $18.38 | $19.16 | $19.16 | 603,868 |
| 2016-07-19 | $19.60 | $19.91 | $18.54 | $18.65 | $18.65 | 668,674 |
| 2016-07-18 | $19.84 | $20.00 | $19.61 | $19.72 | $19.72 | 582,193 |
| 2016-07-15 | $19.75 | $19.94 | $19.60 | $19.75 | $19.75 | 354,450 |
| 2016-07-14 | $19.81 | $20.15 | $19.68 | $19.80 | $19.80 | 576,561 |
| 2016-07-13 | $20.10 | $20.18 | $19.50 | $19.69 | $19.69 | 480,057 |
| 2016-07-12 | $20.00 | $20.25 | $19.71 | $19.85 | $19.85 | 530,546 |
| 2016-07-11 | $19.81 | $20.54 | $19.79 | $19.82 | $19.82 | 722,614 |
| 2016-07-08 | $19.59 | $19.93 | $19.38 | $19.68 | $19.68 | 493,780 |
| 2016-07-07 | $19.09 | $19.62 | $18.99 | $19.42 | $19.42 | 516,692 |
| 2016-07-06 | $18.55 | $19.15 | $18.40 | $19.08 | $19.08 | 655,334 |
| 2016-07-05 | $19.45 | $19.50 | $18.45 | $18.72 | $18.72 | 554,303 |
| 2016-07-01 | $19.47 | $19.86 | $19.34 | $19.51 | $19.51 | 484,325 |
| 2016-06-30 | $19.70 | $20.19 | $19.32 | $19.60 | $19.60 | 716,377 |
| 2016-06-29 | $19.67 | $20.16 | $19.40 | $19.80 | $19.80 | 828,944 |
| 2016-06-28 | $18.65 | $19.55 | $18.52 | $19.41 | $19.41 | 1,162,115 |
| 2016-06-27 | $18.26 | $18.62 | $17.65 | $18.18 | $18.18 | 882,795 |
| 2016-06-24 | $18.85 | $19.63 | $18.69 | $19.05 | $19.05 | 933,162 |
| 2016-06-23 | $20.53 | $20.69 | $19.43 | $20.03 | $20.03 | 1,615,280 |
| 2016-06-22 | $20.81 | $21.53 | $20.07 | $20.46 | $20.46 | 939,188 |
| 2016-06-21 | $20.66 | $20.85 | $19.90 | $20.35 | $20.35 | 597,679 |
| 2016-06-20 | $20.80 | $21.29 | $20.58 | $20.72 | $20.72 | 703,248 |
| 2016-06-17 | $20.90 | $20.99 | $20.31 | $20.53 | $20.53 | 525,274 |
| 2016-06-16 | $20.87 | $21.12 | $20.36 | $20.80 | $20.80 | 689,753 |
| 2016-06-15 | $21.09 | $21.68 | $20.99 | $21.14 | $21.14 | 657,395 |
| 2016-06-14 | $20.74 | $21.48 | $20.37 | $21.05 | $21.05 | 673,971 |
| 2016-06-13 | $20.60 | $21.15 | $20.00 | $20.86 | $20.86 | 791,622 |
| 2016-06-10 | $22.07 | $22.14 | $20.89 | $20.96 | $20.96 | 648,011 |
| 2016-06-09 | $22.13 | $22.68 | $22.06 | $22.55 | $22.55 | 546,223 |
| 2016-06-08 | $21.95 | $22.95 | $21.61 | $22.54 | $22.54 | 657,944 |
| 2016-06-07 | $21.39 | $22.14 | $21.26 | $21.99 | $21.99 | 740,134 |
| 2016-06-06 | $21.16 | $21.56 | $20.73 | $21.52 | $21.52 | 637,768 |
| 2016-06-03 | $21.33 | $21.39 | $20.90 | $21.03 | $21.03 | 592,438 |
| 2016-06-02 | $20.92 | $21.71 | $20.72 | $21.29 | $21.29 | 690,849 |
| 2016-06-01 | $21.52 | $21.58 | $20.52 | $20.96 | $20.96 | 996,085 |
| 2016-05-31 | $21.56 | $22.10 | $21.46 | $21.85 | $21.85 | 759,794 |
| 2016-05-27 | $21.24 | $21.76 | $21.10 | $21.60 | $21.60 | 368,520 |
| 2016-05-26 | $21.17 | $21.50 | $21.03 | $21.42 | $21.42 | 656,676 |
| 2016-05-25 | $21.00 | $21.41 | $20.72 | $21.16 | $21.16 | 814,741 |
| 2016-05-24 | $20.43 | $21.43 | $20.32 | $20.81 | $20.81 | 834,881 |
| 2016-05-23 | $19.45 | $20.49 | $19.24 | $20.17 | $20.17 | 712,240 |
| 2016-05-20 | $19.31 | $19.53 | $19.09 | $19.41 | $19.41 | 452,312 |
| 2016-05-19 | $19.83 | $19.93 | $18.74 | $19.16 | $19.16 | 869,890 |
| 2016-05-18 | $18.59 | $20.11 | $18.55 | $19.82 | $19.82 | 1,292,337 |
| 2016-05-17 | $18.68 | $18.86 | $18.25 | $18.47 | $18.47 | 1,190,221 |
| 2016-05-16 | $17.91 | $19.10 | $17.80 | $18.23 | $18.23 | 1,478,534 |
| 2016-05-13 | $17.95 | $18.22 | $17.10 | $17.51 | $17.51 | 2,078,942 |
| 2016-05-12 | $19.10 | $19.50 | $17.68 | $17.88 | $17.88 | 1,692,252 |
| 2016-05-11 | $19.72 | $19.80 | $18.78 | $19.10 | $19.10 | 3,000,348 |
| 2016-05-10 | $21.06 | $21.07 | $17.53 | $19.17 | $19.17 | 10,276,408 |
| 2016-05-09 | $22.89 | $22.96 | $21.93 | $22.59 | $22.59 | 1,662,651 |
| 2016-05-06 | $22.14 | $22.57 | $21.60 | $22.29 | $22.29 | 1,407,495 |
| 2016-05-05 | $24.49 | $24.65 | $21.93 | $22.07 | $22.07 | 1,417,141 |
| 2016-05-04 | $25.04 | $25.13 | $23.58 | $24.38 | $24.38 | 1,377,632 |
| 2016-05-03 | $26.54 | $26.60 | $25.33 | $25.40 | $25.40 | 520,506 |
| 2016-05-02 | $26.82 | $27.13 | $26.30 | $26.79 | $26.79 | 443,018 |
| 2016-04-29 | $26.68 | $27.01 | $26.15 | $26.79 | $26.79 | 564,783 |
| 2016-04-28 | $28.12 | $28.33 | $26.57 | $26.67 | $26.67 | 559,655 |
| 2016-04-27 | $27.60 | $28.80 | $27.37 | $28.48 | $28.48 | 996,165 |
| 2016-04-26 | $27.28 | $27.74 | $26.42 | $27.70 | $27.70 | 502,189 |
| 2016-04-25 | $28.01 | $28.11 | $27.10 | $27.31 | $27.31 | 604,022 |
| 2016-04-22 | $27.79 | $28.39 | $27.71 | $27.96 | $27.96 | 634,373 |
| 2016-04-21 | $27.49 | $28.00 | $27.00 | $27.86 | $27.86 | 787,058 |
| 2016-04-20 | $26.92 | $27.76 | $26.37 | $27.42 | $27.42 | 1,064,633 |
| 2016-04-19 | $26.37 | $26.99 | $26.26 | $26.81 | $26.81 | 901,834 |
| 2016-04-18 | $24.87 | $26.28 | $24.81 | $26.25 | $26.25 | 715,613 |
| 2016-04-15 | $25.10 | $25.16 | $24.65 | $24.94 | $24.94 | 516,166 |
| 2016-04-14 | $25.18 | $25.55 | $24.75 | $25.13 | $25.13 | 371,033 |
| 2016-04-13 | $24.55 | $25.49 | $24.55 | $25.20 | $25.20 | 552,684 |
| 2016-04-12 | $24.65 | $24.93 | $24.30 | $24.49 | $24.49 | 490,120 |
| 2016-04-11 | $25.06 | $25.15 | $24.60 | $24.69 | $24.69 | 500,696 |
| 2016-04-08 | $25.32 | $25.70 | $24.69 | $25.05 | $25.05 | 934,085 |
| 2016-04-07 | $25.43 | $25.87 | $24.95 | $25.14 | $25.14 | 569,843 |
| 2016-04-06 | $24.70 | $26.00 | $24.48 | $25.36 | $25.36 | 842,862 |
| 2016-04-05 | $24.88 | $25.37 | $24.40 | $24.74 | $24.74 | 577,749 |
| 2016-04-04 | $24.90 | $26.43 | $24.71 | $25.17 | $25.17 | 1,325,113 |
| 2016-04-01 | $24.90 | $24.98 | $24.15 | $24.66 | $24.66 | 686,830 |
| 2016-03-31 | $25.09 | $25.75 | $25.00 | $25.14 | $25.14 | 725,024 |
| 2016-03-30 | $25.41 | $26.56 | $24.93 | $25.17 | $25.17 | 1,029,161 |
| 2016-03-29 | $24.18 | $25.35 | $23.90 | $25.18 | $25.18 | 730,807 |
| 2016-03-28 | $24.20 | $24.87 | $24.11 | $24.29 | $24.29 | 605,511 |
| 2016-03-24 | $23.80 | $24.34 | $23.05 | $24.24 | $24.24 | 587,134 |
| 2016-03-23 | $25.04 | $25.33 | $23.90 | $24.09 | $24.09 | 1,078,665 |
| 2016-03-22 | $25.96 | $26.41 | $24.88 | $25.03 | $25.03 | 1,076,812 |
| 2016-03-21 | $26.40 | $26.69 | $25.82 | $26.21 | $26.21 | 500,087 |
| 2016-03-18 | $27.26 | $27.51 | $26.17 | $26.20 | $26.20 | 1,082,537 |
| 2016-03-17 | $26.22 | $27.70 | $26.16 | $27.20 | $27.20 | 1,488,467 |
| 2016-03-16 | $26.14 | $26.26 | $25.40 | $26.13 | $26.13 | 876,854 |
| 2016-03-15 | $26.60 | $26.80 | $25.41 | $26.36 | $26.36 | 1,148,911 |
| 2016-03-14 | $27.85 | $28.99 | $26.76 | $26.90 | $26.90 | 1,694,848 |
| 2016-03-11 | $27.40 | $28.22 | $26.70 | $27.75 | $27.75 | 1,279,305 |
| 2016-03-10 | $26.89 | $27.77 | $25.71 | $26.73 | $26.73 | 1,564,693 |
| 2016-03-09 | $27.10 | $27.44 | $26.21 | $26.74 | $26.74 | 852,774 |
| 2016-03-08 | $26.95 | $27.62 | $26.39 | $26.92 | $26.92 | 780,177 |
| 2016-03-07 | $26.22 | $27.88 | $26.09 | $27.11 | $27.11 | 880,645 |
| 2016-03-04 | $27.78 | $28.14 | $26.38 | $26.53 | $26.53 | 887,124 |
| 2016-03-03 | $28.00 | $28.76 | $26.98 | $27.66 | $27.66 | 1,358,099 |
| 2016-03-02 | $25.80 | $28.45 | $25.37 | $28.03 | $28.03 | 3,247,692 |
| 2016-03-01 | $24.72 | $26.17 | $24.44 | $26.02 | $26.02 | 1,797,734 |
| 2016-02-29 | $24.19 | $25.10 | $24.19 | $24.47 | $24.47 | 1,313,962 |
| 2016-02-26 | $25.14 | $25.52 | $24.44 | $24.70 |