Seagen Inc (SGEN) Exchange: NASDAQ
Data as of May 2, 2025
$228.74 ($0.00) 0.00%
Seagen Inc - Daily Information
Click for more stock information on Seagen Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $228.74 |
| Previous Close | $228.74 |
| High | $228.74 |
| Low | $228.74 |
| Adjusted Open | $228.74 |
| Previous Adjusted Close | $228.74 |
| Adjusted High | $228.74 |
| Adjusted Low | $228.74 |
About Seagen Inc (SGEN)
Seagen Inc (SGEN) is a global biotechnology company focused on developing, manufacturing and commercializing transformative cancer multiple therapies and solutions. The company was founded by Clay Siegall and Steve Gillis in 1998 and was initially launched as a technology-focused oncology discovery and development business. Seagen Inc has since grown and now has more than 700 employees working in research, development and manufacturing sites around the world. Seagen Inc has achieved the position of being one of the leading providers of cancer medicines, with an extensive pipeline of more than 30 product candidates across a broad range of oncology indications. In 2020, Seagen Inc generated a total of $2.97 billion in revenues, an increase of 19% compared to 2019, and is on track to meaningfully improve the lives of patients living with cancer
Invest in Seagen Inc (SGEN)
Historical Stock Data for Seagen Inc (SGEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | $228.74 | $228.74 | $228.74 | $228.74 | $228.74 | 86 |
| 2023-12-19 | $228.74 | $228.74 | $228.74 | $228.74 | $228.74 | 6 |
| 2023-12-18 | $228.74 | $228.74 | $228.74 | $228.74 | $228.74 | 0 |
| 2023-12-15 | $228.74 | $228.74 | $228.74 | $228.74 | $228.74 | 0 |
| 2023-12-14 | $228.74 | $228.74 | $228.74 | $228.74 | $228.74 | 0 |
| 2023-12-13 | $228.93 | $228.96 | $228.74 | $228.74 | $228.74 | 20,075,430 |
| 2023-12-12 | $228.86 | $228.94 | $228.81 | $228.90 | $228.90 | 12,255,853 |
| 2023-12-11 | $220.00 | $221.72 | $219.00 | $221.60 | $221.60 | 2,122,573 |
| 2023-12-08 | $219.00 | $219.76 | $218.18 | $218.98 | $218.98 | 1,183,163 |
| 2023-12-07 | $216.00 | $219.43 | $215.93 | $218.33 | $218.33 | 1,997,199 |
| 2023-12-06 | $216.11 | $216.42 | $215.28 | $215.80 | $215.80 | 692,834 |
| 2023-12-05 | $212.85 | $215.95 | $212.67 | $215.83 | $215.83 | 1,415,245 |
| 2023-12-04 | $212.72 | $213.25 | $212.53 | $213.13 | $213.13 | 769,645 |
| 2023-12-01 | $213.60 | $213.97 | $212.44 | $212.72 | $212.72 | 1,304,127 |
| 2023-11-30 | $213.60 | $213.95 | $212.82 | $213.21 | $213.21 | 1,395,313 |
| 2023-11-29 | $214.33 | $214.65 | $213.50 | $213.52 | $213.52 | 742,965 |
| 2023-11-28 | $214.42 | $214.69 | $213.84 | $214.16 | $214.16 | 840,405 |
| 2023-11-27 | $214.50 | $214.96 | $214.05 | $214.42 | $214.42 | 767,864 |
| 2023-11-24 | $213.27 | $215.00 | $212.97 | $214.45 | $214.45 | 449,846 |
| 2023-11-22 | $214.62 | $214.62 | $212.82 | $213.07 | $213.07 | 845,100 |
| 2023-11-21 | $213.66 | $214.99 | $213.00 | $214.17 | $214.17 | 1,269,659 |
| 2023-11-20 | $212.25 | $212.42 | $211.80 | $211.85 | $211.85 | 1,023,884 |
| 2023-11-17 | $212.80 | $213.00 | $211.77 | $212.00 | $212.00 | 1,345,448 |
| 2023-11-16 | $212.59 | $213.44 | $212.00 | $212.91 | $212.91 | 898,396 |
| 2023-11-15 | $213.09 | $214.00 | $211.88 | $212.07 | $212.07 | 1,319,574 |
| 2023-11-14 | $214.00 | $214.50 | $213.14 | $213.95 | $213.95 | 1,220,622 |
| 2023-11-13 | $213.50 | $213.71 | $212.66 | $213.20 | $213.20 | 830,830 |
| 2023-11-10 | $213.30 | $214.38 | $212.75 | $213.72 | $213.72 | 1,375,764 |
| 2023-11-09 | $213.10 | $213.88 | $212.39 | $212.94 | $212.94 | 956,880 |
| 2023-11-08 | $215.00 | $215.00 | $213.06 | $213.77 | $213.77 | 918,269 |
| 2023-11-07 | $214.24 | $214.73 | $213.58 | $213.95 | $213.95 | 1,428,905 |
| 2023-11-06 | $214.92 | $215.50 | $213.98 | $214.24 | $214.24 | 1,063,265 |
| 2023-11-03 | $214.74 | $215.80 | $214.70 | $215.00 | $215.00 | 958,507 |
| 2023-11-02 | $213.65 | $214.85 | $213.65 | $214.79 | $214.79 | 1,028,915 |
| 2023-11-01 | $213.50 | $215.00 | $212.90 | $214.37 | $214.37 | 1,693,138 |
| 2023-10-31 | $214.59 | $214.59 | $212.79 | $212.81 | $212.81 | 1,900,427 |
| 2023-10-30 | $214.67 | $215.14 | $214.01 | $214.15 | $214.15 | 1,040,655 |
| 2023-10-27 | $215.75 | $215.99 | $214.42 | $214.60 | $214.60 | 1,020,455 |
| 2023-10-26 | $216.61 | $216.88 | $215.55 | $215.68 | $215.68 | 1,231,606 |
| 2023-10-25 | $217.50 | $217.51 | $216.49 | $216.64 | $216.64 | 1,084,818 |
| 2023-10-24 | $216.87 | $217.45 | $216.60 | $217.45 | $217.45 | 699,164 |
| 2023-10-23 | $216.59 | $217.27 | $215.36 | $216.87 | $216.87 | 1,293,426 |
| 2023-10-20 | $215.43 | $215.95 | $215.05 | $215.50 | $215.50 | 2,051,795 |
| 2023-10-19 | $215.01 | $216.86 | $213.51 | $214.97 | $214.97 | 2,917,354 |
| 2023-10-18 | $215.40 | $215.84 | $214.77 | $214.85 | $214.85 | 1,427,931 |
| 2023-10-17 | $214.83 | $216.08 | $214.07 | $215.34 | $215.34 | 1,708,142 |
| 2023-10-16 | $214.60 | $215.19 | $214.41 | $214.91 | $214.91 | 1,535,916 |
| 2023-10-13 | $214.63 | $214.95 | $213.95 | $214.03 | $214.03 | 1,478,558 |
| 2023-10-12 | $214.50 | $215.31 | $214.26 | $214.46 | $214.46 | 1,336,632 |
| 2023-10-11 | $214.62 | $214.83 | $214.11 | $214.50 | $214.50 | 745,148 |
| 2023-10-10 | $214.15 | $214.83 | $214.00 | $214.39 | $214.39 | 1,145,603 |
| 2023-10-09 | $213.49 | $215.60 | $213.47 | $214.50 | $214.50 | 1,390,705 |
| 2023-10-06 | $213.88 | $214.32 | $213.48 | $213.52 | $213.52 | 1,270,905 |
| 2023-10-05 | $213.84 | $214.11 | $213.27 | $213.79 | $213.79 | 1,796,803 |
| 2023-10-04 | $213.15 | $214.78 | $211.88 | $213.75 | $213.75 | 2,465,060 |
| 2023-10-03 | $211.74 | $213.08 | $211.60 | $212.51 | $212.51 | 1,800,373 |
| 2023-10-02 | $212.08 | $213.24 | $211.00 | $211.74 | $211.74 | 1,605,918 |
| 2023-09-29 | $212.12 | $213.50 | $212.12 | $212.15 | $212.15 | 1,286,777 |
| 2023-09-28 | $212.90 | $212.97 | $212.15 | $212.24 | $212.24 | 1,299,094 |
| 2023-09-27 | $215.00 | $215.00 | $212.23 | $212.55 | $212.55 | 3,383,466 |
| 2023-09-26 | $215.75 | $217.08 | $215.33 | $216.16 | $216.16 | 2,974,834 |
| 2023-09-25 | $213.22 | $215.70 | $213.22 | $215.52 | $215.52 | 1,876,335 |
| 2023-09-22 | $213.80 | $214.00 | $213.20 | $213.70 | $213.70 | 3,163,729 |
| 2023-09-21 | $206.50 | $207.54 | $206.00 | $206.39 | $206.39 | 720,391 |
| 2023-09-20 | $208.10 | $208.31 | $206.99 | $206.99 | $206.99 | 1,728,591 |
| 2023-09-19 | $207.33 | $208.77 | $207.07 | $208.31 | $208.31 | 1,062,086 |
| 2023-09-18 | $208.06 | $208.37 | $206.93 | $207.17 | $207.17 | 1,131,542 |
| 2023-09-15 | $207.24 | $208.45 | $207.00 | $208.40 | $208.40 | 1,650,206 |
| 2023-09-14 | $206.00 | $207.18 | $206.00 | $206.50 | $206.50 | 921,817 |
| 2023-09-13 | $207.17 | $207.50 | $205.73 | $205.94 | $205.94 | 899,052 |
| 2023-09-12 | $207.80 | $208.22 | $206.84 | $207.35 | $207.35 | 1,376,305 |
| 2023-09-11 | $204.25 | $208.46 | $204.00 | $208.13 | $208.13 | 1,831,346 |
| 2023-09-08 | $205.33 | $205.40 | $203.61 | $204.43 | $204.43 | 1,419,516 |
| 2023-09-07 | $206.17 | $206.59 | $204.81 | $204.90 | $204.90 | 1,268,890 |
| 2023-09-06 | $207.10 | $207.38 | $205.73 | $206.10 | $206.10 | 1,278,419 |
| 2023-09-05 | $208.15 | $208.20 | $207.13 | $207.18 | $207.18 | 1,221,149 |
| 2023-09-01 | $210.00 | $210.50 | $207.74 | $207.91 | $207.91 | 2,119,705 |
| 2023-08-31 | $207.00 | $207.74 | $205.74 | $206.07 | $206.07 | 1,929,526 |
| 2023-08-30 | $207.31 | $207.82 | $206.76 | $206.85 | $206.85 | 1,984,335 |
| 2023-08-29 | $206.00 | $207.67 | $206.00 | $206.96 | $206.96 | 2,022,713 |
| 2023-08-28 | $209.00 | $209.39 | $205.97 | $206.26 | $206.26 | 2,857,731 |
| 2023-08-25 | $197.79 | $199.96 | $197.65 | $199.81 | $199.81 | 831,704 |
| 2023-08-24 | $196.00 | $197.95 | $195.62 | $197.76 | $197.76 | 1,405,737 |
| 2023-08-23 | $195.18 | $195.95 | $194.55 | $195.64 | $195.64 | 1,432,252 |
| 2023-08-22 | $193.25 | $194.75 | $193.25 | $194.28 | $194.28 | 1,148,861 |
| 2023-08-21 | $192.69 | $194.00 | $192.69 | $193.30 | $193.30 | 746,661 |
| 2023-08-18 | $192.62 | $193.65 | $192.62 | $192.74 | $192.74 | 486,660 |
| 2023-08-17 | $193.29 | $194.16 | $192.83 | $192.90 | $192.90 | 731,783 |
| 2023-08-16 | $194.16 | $194.92 | $193.23 | $193.35 | $193.35 | 969,012 |
| 2023-08-15 | $194.20 | $195.18 | $194.14 | $194.20 | $194.20 | 669,630 |
| 2023-08-14 | $195.14 | $196.00 | $194.27 | $194.30 | $194.30 | 748,216 |
| 2023-08-11 | $194.66 | $195.75 | $194.42 | $194.68 | $194.68 | 624,297 |
| 2023-08-10 | $194.99 | $196.00 | $194.83 | $195.00 | $195.00 | 1,114,508 |
| 2023-08-09 | $194.82 | $195.60 | $194.80 | $194.85 | $194.85 | 1,052,917 |
| 2023-08-08 | $194.94 | $194.94 | $194.09 | $194.65 | $194.65 | 642,657 |
| 2023-08-07 | $194.00 | $194.60 | $193.25 | $193.65 | $193.65 | 964,831 |
| 2023-08-04 | $193.69 | $194.42 | $193.44 | $193.47 | $193.47 | 634,483 |
| 2023-08-03 | $193.99 | $194.19 | $192.98 | $193.50 | $193.50 | 556,634 |
| 2023-08-02 | $192.60 | $193.43 | $191.91 | $192.98 | $192.98 | 701,774 |
| 2023-08-01 | $192.00 | $192.67 | $191.62 | $192.45 | $192.45 | 686,747 |
| 2023-07-31 | $192.50 | $192.87 | $191.71 | $191.78 | $191.78 | 562,535 |
| 2023-07-28 | $192.00 | $193.15 | $191.85 | $192.11 | $192.11 | 813,026 |
| 2023-07-27 | $192.62 | $193.01 | $191.14 | $191.57 | $191.57 | 1,204,360 |
| 2023-07-26 | $194.31 | $194.70 | $192.28 | $192.35 | $192.35 | 675,647 |
| 2023-07-25 | $195.54 | $196.34 | $194.02 | $194.13 | $194.13 | 666,960 |
| 2023-07-24 | $194.19 | $196.44 | $194.04 | $196.23 | $196.23 | 758,241 |
| 2023-07-21 | $195.78 | $195.78 | $193.80 | $194.65 | $194.65 | 3,278,140 |
| 2023-07-20 | $195.77 | $196.95 | $194.68 | $194.78 | $194.78 | 1,240,241 |
| 2023-07-19 | $196.31 | $197.44 | $195.48 | $195.51 | $195.51 | 1,200,953 |
| 2023-07-18 | $197.22 | $197.75 | $196.30 | $196.36 | $196.36 | 854,684 |
| 2023-07-17 | $197.17 | $198.46 | $197.05 | $197.60 | $197.60 | 1,170,404 |
| 2023-07-14 | $197.50 | $198.10 | $193.77 | $198.00 | $198.00 | 1,321,291 |
| 2023-07-13 | $196.19 | $197.29 | $195.81 | $197.15 | $197.15 | 760,157 |
| 2023-07-12 | $194.74 | $197.82 | $194.50 | $196.00 | $196.00 | 971,803 |
| 2023-07-11 | $192.00 | $195.89 | $191.66 | $195.00 | $195.00 | 1,384,434 |
| 2023-07-10 | $192.06 | $192.79 | $191.72 | $192.21 | $192.21 | 920,138 |
| 2023-07-07 | $191.84 | $192.28 | $191.10 | $191.51 | $191.51 | 699,967 |
| 2023-07-06 | $193.11 | $193.33 | $191.68 | $191.90 | $191.90 | 956,783 |
| 2023-07-05 | $194.04 | $194.54 | $192.99 | $193.40 | $193.40 | 688,466 |
| 2023-07-03 | $192.90 | $194.44 | $192.25 | $194.43 | $194.43 | 452,211 |
| 2023-06-30 | $192.38 | $193.35 | $191.78 | $192.46 | $192.46 | 1,358,461 |
| 2023-06-29 | $193.50 | $193.73 | $190.67 | $191.53 | $191.53 | 2,008,051 |
| 2023-06-28 | $196.99 | $196.99 | $193.49 | $193.87 | $193.87 | 2,012,197 |
| 2023-06-27 | $198.16 | $198.19 | $195.90 | $196.48 | $196.48 | 1,304,435 |
| 2023-06-26 | $198.00 | $198.40 | $196.43 | $196.54 | $196.54 | 1,147,610 |
| 2023-06-23 | $198.88 | $199.67 | $198.00 | $198.22 | $198.22 | 1,641,924 |
| 2023-06-22 | $198.67 | $199.42 | $198.50 | $198.91 | $198.91 | 612,482 |
| 2023-06-21 | $199.09 | $199.53 | $198.43 | $198.63 | $198.63 | 916,362 |
| 2023-06-20 | $197.97 | $199.56 | $197.50 | $198.78 | $198.78 | 911,639 |
| 2023-06-16 | $198.02 | $198.64 | $197.19 | $198.32 | $198.32 | 1,571,682 |
| 2023-06-15 | $196.40 | $197.56 | $196.29 | $197.54 | $197.54 | 767,893 |
| 2023-06-14 | $198.21 | $198.34 | $195.72 | $196.21 | $196.21 | 1,455,379 |
| 2023-06-13 | $198.07 | $198.54 | $196.00 | $196.25 | $196.25 | 1,727,363 |
| 2023-06-12 | $197.00 | $197.95 | $196.75 | $197.15 | $197.15 | 1,367,260 |
| 2023-06-09 | $194.43 | $198.66 | $194.01 | $196.60 | $196.60 | 1,866,883 |
| 2023-06-08 | $195.00 | $196.00 | $194.63 | $194.72 | $194.72 | 1,077,575 |
| 2023-06-07 | $195.00 | $196.02 | $194.68 | $194.75 | $194.75 | 1,214,814 |
| 2023-06-06 | $195.61 | $196.00 | $194.61 | $195.47 | $195.47 | 606,460 |
| 2023-06-05 | $194.68 | $196.16 | $194.43 | $195.19 | $195.19 | 1,076,156 |
| 2023-06-02 | $194.12 | $195.88 | $194.00 | $195.38 | $195.38 | 761,949 |
| 2023-06-01 | $195.47 | $196.20 | $194.51 | $194.67 | $194.67 | 977,268 |
| 2023-05-31 | $194.95 | $196.38 | $194.32 | $195.70 | $195.70 | 1,616,719 |
| 2023-05-30 | $192.41 | $195.37 | $192.41 | $194.01 | $194.01 | 1,185,137 |
| 2023-05-26 | $194.88 | $195.74 | $192.50 | $193.49 | $193.49 | 1,264,830 |
| 2023-05-25 | $194.57 | $195.08 | $193.80 | $194.44 | $194.44 | 854,439 |
| 2023-05-24 | $197.27 | $197.86 | $195.23 | $195.42 | $195.42 | 579,569 |
| 2023-05-23 | $193.85 | $197.07 | $193.18 | $196.49 | $196.49 | 1,228,842 |
| 2023-05-22 | $193.66 | $193.91 | $192.31 | $193.36 | $193.36 | 1,431,389 |
| 2023-05-19 | $194.50 | $195.33 | $193.15 | $193.30 | $193.30 | 1,479,073 |
| 2023-05-18 | $192.56 | $195.20 | $192.56 | $194.15 | $194.15 | 2,105,605 |
| 2023-05-17 | $191.12 | $194.78 | $190.04 | $193.05 | $193.05 | 3,590,091 |
| 2023-05-16 | $189.78 | $191.18 | $184.69 | $187.64 | $187.64 | 7,195,169 |
| 2023-05-15 | $199.29 | $200.20 | $199.00 | $199.55 | $199.55 | 1,550,663 |
| 2023-05-12 | $199.50 | $200.18 | $198.07 | $199.00 | $199.00 | 1,300,455 |
| 2023-05-11 | $200.56 | $201.00 | $199.01 | $199.50 | $199.50 | 724,788 |
| 2023-05-10 | $200.34 | $200.49 | $199.64 | $199.99 | $199.99 | 918,698 |
| 2023-05-09 | $198.30 | $200.32 | $198.01 | $200.00 | $200.00 | 995,978 |
| 2023-05-08 | $199.87 | $200.05 | $198.14 | $198.23 | $198.23 | 1,535,001 |
| 2023-05-05 | $198.57 | $200.91 | $198.20 | $199.87 | $199.87 | 1,642,692 |
| 2023-05-04 | $198.54 | $199.42 | $197.82 | $198.50 | $198.50 | 1,424,611 |
| 2023-05-03 | $200.80 | $200.80 | $198.52 | $198.58 | $198.58 | 1,180,134 |
| 2023-05-02 | $199.72 | $200.36 | $199.37 | $199.93 | $199.93 | 1,479,485 |
| 2023-05-01 | $200.18 | $200.44 | $198.93 | $199.16 | $199.16 | 1,286,696 |
| 2023-04-28 | $200.83 | $202.00 | $199.93 | $200.00 | $200.00 | 1,663,030 |
| 2023-04-27 | $201.40 | $202.14 | $200.50 | $200.76 | $200.76 | 1,184,194 |
| 2023-04-26 | $202.53 | $202.98 | $201.00 | $201.39 | $201.39 | 1,437,928 |
| 2023-04-25 | $203.90 | $203.94 | $202.82 | $203.20 | $203.20 | 1,335,132 |
| 2023-04-24 | $204.50 | $204.50 | $203.16 | $203.27 | $203.27 | 1,629,949 |
| 2023-04-21 | $204.95 | $205.23 | $203.50 | $203.80 | $203.80 | 1,127,884 |
| 2023-04-20 | $205.31 | $205.45 | $204.14 | $204.29 | $204.29 | 1,053,084 |
| 2023-04-19 | $204.76 | $205.41 | $204.68 | $205.00 | $205.00 | 1,128,291 |
| 2023-04-18 | $205.15 | $205.60 | $204.65 | $205.00 | $205.00 | 1,173,962 |
| 2023-04-17 | $206.35 | $206.35 | $205.10 | $205.40 | $205.40 | 1,074,421 |
| 2023-04-14 | $205.10 | $206.89 | $204.92 | $205.50 | $205.50 | 2,052,171 |
| 2023-04-13 | $205.10 | $207.17 | $205.10 | $206.25 | $206.25 | 1,250,960 |
| 2023-04-12 | $205.40 | $205.75 | $205.00 | $205.20 | $205.20 | 1,056,000 |
| 2023-04-11 | $205.00 | $205.50 | $204.46 | $204.98 | $204.98 | 2,002,450 |
| 2023-04-10 | $204.52 | $205.05 | $203.49 | $204.70 | $204.70 | 1,990,048 |
| 2023-04-06 | $205.77 | $206.38 | $204.90 | $205.55 | $205.55 | 2,030,514 |
| 2023-04-05 | $205.00 | $206.24 | $204.79 | $205.00 | $205.00 | 2,127,699 |
| 2023-04-04 | $202.65 | $205.00 | $202.38 | $204.89 | $204.89 | 1,341,838 |
| 2023-04-03 | $203.41 | $203.50 | $199.75 | $202.00 | $202.00 | 1,758,904 |
| 2023-03-31 | $203.01 | $204.41 | $201.77 | $202.47 | $202.47 | 1,358,187 |
| 2023-03-30 | $203.00 | $203.61 | $202.68 | $203.08 | $203.08 | 1,305,003 |
| 2023-03-29 | $202.55 | $203.65 | $201.59 | $202.23 | $202.23 | 1,279,898 |
| 2023-03-28 | $199.60 | $203.19 | $199.50 | $203.02 | $203.02 | 1,263,597 |
| 2023-03-27 | $199.11 | $200.85 | $199.04 | $199.60 | $199.60 | 1,854,285 |
| 2023-03-24 | $198.10 | $198.30 | $196.93 | $197.64 | $197.64 | 791,330 |
| 2023-03-23 | $199.43 | $199.71 | $197.98 | $198.10 | $198.10 | 910,906 |
| 2023-03-22 | $200.69 | $200.69 | $198.37 | $198.37 | $198.37 | 843,396 |
| 2023-03-21 | $200.41 | $201.14 | $199.77 | $199.91 | $199.91 | 1,047,736 |
| 2023-03-20 | $200.00 | $200.69 | $199.30 | $200.41 | $200.41 | 1,069,565 |
| 2023-03-17 | $199.98 | $201.04 | $199.65 | $200.30 | $200.30 | 1,768,990 |
| 2023-03-16 | $199.90 | $200.78 | $198.59 | $200.48 | $200.48 | 1,811,027 |
| 2023-03-15 | $199.98 | $200.65 | $199.38 | $199.94 | $199.94 | 2,199,732 |
| 2023-03-14 | $199.00 | $200.10 | $197.56 | $199.84 | $199.84 | 2,766,732 |
| 2023-03-13 | $198.75 | $202.86 | $196.87 | $197.65 | $197.65 | 9,337,514 |
| 2023-03-10 | $173.64 | $173.98 | $169.13 | $172.61 | $172.61 | 1,074,078 |
| 2023-03-09 | $176.30 | $177.81 | $173.45 | $173.64 | $173.64 | 1,222,472 |
| 2023-03-08 | $177.51 | $177.51 | $174.72 | $176.36 | $176.36 | 520,863 |
| 2023-03-07 | $177.96 | $179.89 | $177.17 | $177.50 | $177.50 | 991,677 |
| 2023-03-06 | $180.05 | $180.06 | $176.22 | $177.35 | $177.35 | 1,123,117 |
| 2023-03-03 | $179.12 | $182.48 | $177.44 | $181.29 | $181.29 | 1,121,994 |
| 2023-03-02 | $177.93 | $179.00 | $175.70 | $178.67 | $178.67 | 1,330,141 |
| 2023-03-01 | $181.06 | $182.45 | $178.00 | $178.23 | $178.23 | 1,856,102 |
| 2023-02-28 | $177.03 | $180.74 | $175.46 | $179.69 | $179.69 | 2,816,311 |
| 2023-02-27 | $182.54 | $182.55 | $175.67 | $178.16 | $178.16 | 5,814,182 |
| 2023-02-24 | $161.24 | $162.56 | $160.34 | $161.37 | $161.37 | 756,475 |
| 2023-02-23 | $161.18 | $162.54 | $158.35 | $162.19 | $162.19 | 1,012,128 |
| 2023-02-22 | $157.71 | $160.79 | $154.75 | $160.79 | $160.79 | 1,029,665 |
| 2023-02-21 | $162.00 | $163.53 | $156.11 | $156.59 | $156.59 | 1,345,394 |
| 2023-02-17 | $161.00 | $164.93 | $159.20 | $162.53 | $162.53 | 1,764,536 |
| 2023-02-16 | $155.00 | $163.66 | $152.93 | $160.91 | $160.91 | 4,786,917 |
| 2023-02-15 | $140.34 | $142.74 | $138.62 | $142.05 | $142.05 | 1,417,668 |
| 2023-02-14 | $139.03 | $141.03 | $137.73 | $140.82 | $140.82 | 788,442 |
| 2023-02-13 | $134.94 | $139.00 | $133.38 | $138.90 | $138.90 | 732,175 |
| 2023-02-10 | $135.00 | $136.74 | $133.39 | $135.41 | $135.41 | 670,183 |
| 2023-02-09 | $137.80 | $138.91 | $134.47 | $135.55 | $135.55 | 907,247 |
| 2023-02-08 | $137.36 | $138.06 | $136.14 | $136.89 | $136.89 | 615,846 |
| 2023-02-07 | $135.88 | $137.52 | $134.71 | $137.44 | $137.44 | 620,762 |
| 2023-02-06 | $135.46 | $137.57 | $134.59 | $136.00 | $136.00 | 567,125 |
| 2023-02-03 | $138.51 | $139.69 | $137.50 | $138.00 | $138.00 | 640,059 |
| 2023-02-02 | $138.52 | $140.00 | $135.85 | $139.43 | $139.43 | 888,770 |
| 2023-02-01 | $139.27 | $139.42 | $134.59 | $139.03 | $139.03 | 1,056,113 |
| 2023-01-31 | $140.00 | $141.14 | $138.43 | $139.48 | $139.48 | 994,312 |
| 2023-01-30 | $140.87 | $141.43 | $138.09 | $139.98 | $139.98 | 897,722 |
| 2023-01-27 | $139.69 | $141.02 | $138.82 | $140.67 | $140.67 | 869,706 |
| 2023-01-26 | $138.15 | $140.00 | $137.09 | $139.69 | $139.69 | 912,995 |
| 2023-01-25 | $136.44 | $138.07 | $135.35 | $138.01 | $138.01 | 733,999 |
| 2023-01-24 | $133.52 | $136.95 | $132.58 | $136.85 | $136.85 | 1,269,698 |
| 2023-01-23 | $131.86 | $133.82 | $129.62 | $133.49 | $133.49 | 1,273,961 |
| 2023-01-20 | $131.43 | $132.00 | $130.04 | $131.49 | $131.49 | 1,312,563 |
| 2023-01-19 | $131.21 | $133.75 | $129.21 | $132.00 | $132.00 | 1,612,911 |
| 2023-01-18 | $129.84 | $131.45 | $128.53 | $130.49 | $130.49 | 855,042 |
| 2023-01-17 | $130.71 | $131.20 | $127.09 | $129.86 | $129.86 | 989,450 |
| 2023-01-13 | $131.09 | $133.24 | $131.09 | $132.12 | $132.12 | 757,324 |
| 2023-01-12 | $130.74 | $132.67 | $128.70 | $132.04 | $132.04 | 795,812 |
| 2023-01-11 | $133.30 | $133.55 | $129.27 | $131.98 | $131.98 | 734,317 |
| 2023-01-10 | $127.02 | $132.66 | $126.47 | $132.50 | $132.50 | 848,193 |
| 2023-01-09 | $136.79 | $136.79 | $126.96 | $127.59 | $127.59 | 1,402,170 |
| 2023-01-06 | $136.59 | $137.54 | $135.35 | $136.17 | $136.17 | 1,006,689 |
| 2023-01-05 | $133.28 | $136.98 | $132.82 | $135.90 | $135.90 | 1,084,478 |
| 2023-01-04 | $129.23 | $135.00 | $128.25 | $134.90 | $134.90 | 692,682 |
| 2023-01-03 | $129.59 | $130.73 | $127.66 | $128.70 | $128.70 | 550,182 |
| 2022-12-30 | $127.69 | $128.71 | $125.08 | $128.51 | $128.51 | 698,695 |
| 2022-12-29 | $125.45 | $128.98 | $124.71 | $128.37 | $128.37 | 709,686 |
| 2022-12-28 | $124.52 | $126.18 | $123.77 | $125.14 | $125.14 | 364,561 |
| 2022-12-27 | $127.57 | $128.09 | $124.50 | $125.01 | $125.01 | 573,009 |
| 2022-12-23 | $130.65 | $131.24 | $126.55 | $127.02 | $127.02 | 629,264 |
| 2022-12-22 | $131.80 | $132.31 | $129.75 | $130.36 | $130.36 | 624,724 |
| 2022-12-21 | $133.65 | $133.65 | $131.38 | $132.32 | $132.32 | 1,191,157 |
| 2022-12-20 | $127.63 | $133.46 | $126.92 | $133.02 | $133.02 | 915,453 |
| 2022-12-19 | $129.37 | $129.37 | $125.40 | $127.63 | $127.63 | 696,519 |
| 2022-12-16 | $127.78 | $130.23 | $125.98 | $129.61 | $129.61 | 1,565,993 |
| 2022-12-15 | $132.19 | $133.45 | $127.42 | $128.41 | $128.41 | 1,307,282 |
| 2022-12-14 | $133.55 | $135.20 | $131.17 | $132.05 | $132.05 | 1,073,239 |
| 2022-12-13 | $133.31 | $134.63 | $130.64 | $134.06 | $134.06 | 1,478,809 |
| 2022-12-12 | $124.85 | $132.58 | $124.83 | $131.84 | $131.84 | 1,581,649 |
| 2022-12-09 | $125.24 | $125.66 | $122.66 | $124.00 | $124.00 | 898,284 |
| 2022-12-08 | $119.42 | $125.57 | $117.58 | $125.24 | $125.24 | 1,520,816 |
| 2022-12-07 | $118.01 | $119.79 | $117.09 | $119.36 | $119.36 | 483,037 |
| 2022-12-06 | $120.62 | $120.76 | $116.08 | $117.91 | $117.91 | 764,739 |
| 2022-12-05 | $121.87 | $122.83 | $120.46 | $121.22 | $121.22 | 614,529 |
| 2022-12-02 | $120.41 | $122.84 | $120.12 | $122.41 | $122.41 | 723,087 |
| 2022-12-01 | $121.47 | $122.76 | $120.11 | $121.02 | $121.02 | 730,210 |
| 2022-11-30 | $118.30 | $122.05 | $117.59 | $121.39 | $121.39 | 1,809,817 |
| 2022-11-29 | $121.28 | $121.60 | $116.92 | $117.37 | $117.37 | 939,697 |
| 2022-11-28 | $124.14 | $125.10 | $121.02 | $121.22 | $121.22 | 866,580 |
| 2022-11-25 | $123.23 | $125.04 | $123.02 | $123.44 | $123.44 | 270,294 |
| 2022-11-23 | $124.90 | $125.95 | $123.51 | $123.96 | $123.96 | 460,733 |
| 2022-11-22 | $123.35 | $124.75 | $121.19 | $124.53 | $124.53 | 799,859 |
| 2022-11-21 | $131.38 | $131.72 | $123.41 | $123.48 | $123.48 | 817,511 |
| 2022-11-18 | $131.53 | $132.66 | $130.90 | $131.76 | $131.76 | 588,686 |
| 2022-11-17 | $131.56 | $132.33 | $130.20 | $131.53 | $131.53 | 480,164 |
| 2022-11-16 | $133.50 | $134.02 | $130.87 | $131.56 | $131.56 | 631,580 |
| 2022-11-15 | $133.42 | $134.43 | $131.28 | $133.74 | $133.74 | 755,301 |
| 2022-11-14 | $132.25 | $134.48 | $129.89 | $130.95 | $130.95 | 693,167 |
| 2022-11-11 | $131.05 | $133.05 | $128.44 | $132.91 | $132.91 | 1,215,746 |
| 2022-11-10 | $135.63 | $135.76 | $127.66 | $131.06 | $131.06 | 2,131,000 |
| 2022-11-09 | $131.74 | $139.17 | $131.28 | $137.96 | $137.96 | 1,195,206 |
| 2022-11-08 | $129.99 | $135.82 | $129.72 | $131.54 | $131.54 | 1,230,442 |
| 2022-11-07 | $127.32 | $129.95 | $126.10 | $129.79 | $129.79 | 984,658 |
| 2022-11-04 | $129.21 | $129.81 | $126.30 | $127.22 | $127.22 | 888,924 |
| 2022-11-03 | $127.23 | $129.12 | $126.23 | $127.80 | $127.80 | 734,114 |
| 2022-11-02 | $126.70 | $132.40 | $126.11 | $129.10 | $129.10 | 1,559,075 |
| 2022-11-01 | $126.85 | $128.37 | $124.57 | $126.69 | $126.69 | 919,853 |
| 2022-10-31 | $129.29 | $130.50 | $126.29 | $127.16 | $127.16 | 1,218,712 |
| 2022-10-28 | $129.50 | $131.32 | $125.00 | $129.69 | $129.69 | 1,650,426 |
| 2022-10-27 | $129.86 | $132.64 | $128.58 | $131.25 | $131.25 | 1,660,503 |
| 2022-10-26 | $129.52 | $131.80 | $127.16 | $129.46 | $129.46 | 1,289,612 |
| 2022-10-25 | $129.57 | $131.51 | $128.65 | $128.77 | $128.77 | 787,312 |
| 2022-10-24 | $129.08 | $129.17 | $126.55 | $129.06 | $129.06 | 815,863 |
| 2022-10-21 | $126.80 | $129.37 | $124.85 | $128.84 | $128.84 | 1,319,262 |
| 2022-10-20 | $128.64 | $130.11 | $126.56 | $126.70 | $126.70 | 1,319,379 |
| 2022-10-19 | $132.95 | $134.60 | $129.18 | $129.83 | $129.83 | 643,838 |
| 2022-10-18 | $136.75 | $138.95 | $133.97 | $134.84 | $134.84 | 539,624 |
| 2022-10-17 | $133.94 | $137.49 | $133.83 | $135.99 | $135.99 | 770,486 |
| 2022-10-14 | $134.94 | $135.53 | $132.38 | $133.40 | $133.40 | 691,676 |
| 2022-10-13 | $130.48 | $134.88 | $129.65 | $133.53 | $133.53 | 740,287 |
| 2022-10-12 | $133.52 | $134.99 | $131.30 | $133.29 | $133.29 | 567,986 |
| 2022-10-11 | $133.41 | $135.50 | $131.74 | $133.18 | $133.18 | 961,639 |
| 2022-10-10 | $131.59 | $133.38 | $130.32 | $130.95 | $130.95 | 516,431 |
| 2022-10-07 | $135.24 | $135.25 | $131.02 | $131.26 | $131.26 | 883,128 |
| 2022-10-06 | $136.92 | $137.84 | $135.48 | $136.28 | $136.28 | 628,190 |
| 2022-10-05 | $137.93 | $138.24 | $134.74 | $136.87 | $136.87 | 909,654 |
| 2022-10-04 | $138.53 | $139.99 | $137.65 | $139.17 | $139.17 | 820,165 |
| 2022-10-03 | $137.18 | $138.48 | $135.52 | $137.70 | $137.70 | 1,068,636 |
| 2022-09-30 | $136.45 | $138.35 | $135.90 | $136.83 | $136.83 | 895,265 |
| 2022-09-29 | $137.13 | $137.13 | $134.44 | $135.70 | $135.70 | 782,140 |
| 2022-09-28 | $138.06 | $138.42 | $136.18 | $137.72 | $137.72 | 986,523 |
| 2022-09-27 | $136.80 | $138.42 | $134.96 | $135.35 | $135.35 | 779,018 |
| 2022-09-26 | $139.32 | $139.95 | $135.14 | $135.27 | $135.27 | 972,805 |
| 2022-09-23 | $140.05 | $140.73 | $137.87 | $139.20 | $139.20 | 949,653 |
| 2022-09-22 | $140.60 | $141.51 | $139.10 | $140.55 | $140.55 | 972,595 |
| 2022-09-21 | $142.61 | $146.26 | $140.61 | $141.55 | $141.55 | 1,088,908 |
| 2022-09-20 | $139.58 | $142.23 | $138.94 | $141.99 | $141.99 | 954,076 |
| 2022-09-19 | $141.97 | $143.26 | $137.84 | $139.42 | $139.42 | 1,369,560 |
| 2022-09-16 | $139.09 | $142.46 | $138.21 | $142.03 | $142.03 | 1,516,752 |
| 2022-09-15 | $142.78 | $143.17 | $139.85 | $141.31 | $141.31 | 876,254 |
| 2022-09-14 | $144.43 | $145.07 | $141.52 | $143.67 | $143.67 | 1,043,578 |
| 2022-09-13 | $147.75 | $149.06 | $144.07 | $144.43 | $144.43 | 1,240,917 |
| 2022-09-12 | $155.66 | $155.66 | $149.74 | $150.10 | $150.10 | 966,752 |
| 2022-09-09 | $152.64 | $155.86 | $151.56 | $155.47 | $155.47 | 670,202 |
| 2022-09-08 | $152.85 | $154.00 | $150.63 | $152.64 | $152.64 | 512,810 |
| 2022-09-07 | $148.75 | $153.25 | $147.81 | $152.43 | $152.43 | 797,766 |
| 2022-09-06 | $151.61 | $151.67 | $148.02 | $149.02 | $149.02 | 970,833 |
| 2022-09-02 | $155.32 | $156.01 | $151.59 | $152.34 | $152.34 | 679,329 |
| 2022-09-01 | $153.24 | $156.22 | $150.95 | $155.96 | $155.96 | 649,584 |
| 2022-08-31 | $155.85 | $156.55 | $152.93 | $154.29 | $154.29 | 1,158,401 |
| 2022-08-30 | $157.00 | $157.65 | $155.10 | $155.71 | $155.71 | 684,772 |
| 2022-08-29 | $151.93 | $159.47 | $151.36 | $157.37 | $157.37 | 1,063,161 |
| 2022-08-26 | $152.99 | $157.59 | $147.93 | $155.01 | $155.01 | 4,257,426 |
| 2022-08-25 | $164.65 | $165.83 | $162.47 | $164.37 | $164.37 | 627,604 |
| 2022-08-24 | $163.56 | $165.65 | $162.52 | $164.12 | $164.12 | 688,691 |
| 2022-08-23 | $166.00 | $166.82 | $161.53 | $163.56 | $163.56 | 1,045,925 |
| 2022-08-22 | $170.76 | $171.26 | $166.00 | $166.36 | $166.36 | 951,458 |
| 2022-08-19 | $168.45 | $171.92 | $167.88 | $171.67 | $171.67 | 1,041,438 |
| 2022-08-18 | $171.00 | $171.59 | $167.90 | $169.09 | $169.09 | 912,430 |
| 2022-08-17 | $170.26 | $173.37 | $168.33 | $170.79 | $170.79 | 777,784 |
| 2022-08-16 | $171.20 | $172.59 | $167.80 | $170.52 | $170.52 | 1,262,677 |
| 2022-08-15 | $170.14 | $170.67 | $164.91 | $168.53 | $168.53 | 1,425,598 |
| 2022-08-12 | $174.00 | $176.03 | $164.81 | $170.14 | $170.14 | 2,794,828 |
| 2022-08-11 | $175.48 | $178.15 | $172.43 | $174.04 | $174.04 | 649,062 |
| 2022-08-10 | $176.34 | $176.87 | $174.05 | $175.65 | $175.65 | 771,905 |
| 2022-08-09 | $177.20 | $178.38 | $175.10 | $175.60 | $175.60 | 642,216 |
| 2022-08-08 | $176.56 | $181.00 | $176.56 | $178.33 | $178.33 | 1,059,924 |
| 2022-08-05 | $173.83 | $177.51 | $173.10 | $175.81 | $175.81 | 708,862 |
| 2022-08-04 | $175.99 | $178.00 | $175.32 | $175.86 | $175.86 | 477,919 |
| 2022-08-03 | $177.98 | $181.48 | $174.69 | $174.99 | $174.99 | 804,934 |
| 2022-08-02 | $174.70 | $177.55 | $173.73 | $176.72 | $176.72 | 663,819 |
| 2022-08-01 | $179.97 | $180.26 | $174.12 | $175.47 | $175.47 | 896,883 |
| 2022-07-29 | $174.39 | $180.32 | $173.71 | $179.98 | $179.98 | 1,190,186 |
| 2022-07-28 | $176.77 | $178.28 | $174.14 | $177.43 | $177.43 | 550,876 |
| 2022-07-27 | $176.45 | $178.34 | $174.79 | $176.80 | $176.80 | 791,764 |
| 2022-07-26 | $174.14 | $181.75 | $174.14 | $177.51 | $177.51 | 1,637,879 |
| 2022-07-25 | $172.18 | $173.46 | $171.01 | $172.84 | $172.84 | 422,353 |
| 2022-07-22 | $174.02 | $176.00 | $170.46 | $171.62 | $171.62 | 598,439 |
| 2022-07-21 | $171.99 | $173.94 | $170.02 | $173.16 | $173.16 | 674,766 |
| 2022-07-20 | $172.50 | $174.45 | $170.47 | $172.62 | $172.62 | 636,951 |
| 2022-07-19 | $169.84 | $173.62 | $169.70 | $172.83 | $172.83 | 943,025 |
| 2022-07-18 | $172.00 | $173.36 | $167.51 | $168.47 | $168.47 | 2,272,373 |
| 2022-07-15 | $176.05 | $179.34 | $174.15 | $178.71 | $178.71 | 1,400,144 |
| 2022-07-14 | $176.79 | $179.60 | $175.77 | $176.19 | $176.19 | 870,681 |
| 2022-07-13 | $176.38 | $179.66 | $175.87 | $177.44 | $177.44 | 984,686 |
| 2022-07-12 | $177.34 | $179.10 | $173.45 | $179.00 | $179.00 | 1,208,059 |
| 2022-07-11 | $176.95 | $178.63 | $175.07 | $177.31 | $177.31 | 1,190,421 |
| 2022-07-08 | $177.19 | $178.94 | $176.11 | $177.45 | $177.45 | 1,230,065 |
| 2022-07-07 | $180.78 | $183.00 | $175.19 | $177.95 | $177.95 | 3,603,772 |
| 2022-07-06 | $175.63 | $179.00 | $174.50 | $175.13 | $175.13 | 1,058,562 |
| 2022-07-05 | $179.46 | $180.11 | $174.42 | $176.77 | $176.77 | 1,340,506 |
| 2022-07-01 | $174.82 | $180.50 | $174.52 | $180.11 | $180.11 | 958,533 |
| 2022-06-30 | $178.50 | $181.00 | $175.46 | $176.94 | $176.94 | 1,232,598 |
| 2022-06-29 | $181.10 | $181.50 | $177.96 | $179.06 | $179.06 | 1,150,018 |
| 2022-06-28 | $176.44 | $181.10 | $175.61 | $178.47 | $178.47 | 1,468,981 |
| 2022-06-27 | $178.78 | $179.07 | $174.47 | $177.73 | $177.73 | 1,192,439 |
| 2022-06-24 | $179.74 | $179.96 | $173.54 | $179.33 | $179.33 | 3,586,465 |
| 2022-06-23 | $170.82 | $174.93 | $169.49 | $174.00 | $174.00 | 1,832,095 |
| 2022-06-22 | $168.74 | $173.86 | $168.10 | $169.66 | $169.66 | 1,765,857 |
| 2022-06-21 | $167.68 | $174.97 | $166.99 | $170.01 | $170.01 | 2,440,121 |
| 2022-06-17 | $148.06 | $175.48 | $148.06 | $165.45 | $165.45 | 10,255,777 |
| 2022-06-16 | $144.12 | $147.32 | $143.24 | $146.78 | $146.78 | 1,292,405 |
| 2022-06-15 | $144.92 | $150.00 | $144.91 | $147.24 | $147.24 | 1,344,186 |
| 2022-06-14 | $141.00 | $144.98 | $140.73 | $144.64 | $144.64 | 1,472,894 |
| 2022-06-13 | $136.09 | $141.23 | $133.95 | $139.60 | $139.60 | 2,126,151 |
| 2022-06-10 | $139.46 | $141.73 | $138.42 | $139.40 | $139.40 | 706,950 |
| 2022-06-09 | $143.26 | $145.38 | $141.67 | $141.75 | $141.75 | 579,993 |
| 2022-06-08 | $144.22 | $146.13 | $143.06 | $144.29 | $144.29 | 725,667 |
| 2022-06-07 | $142.66 | $146.17 | $142.27 | $144.36 | $144.36 | 835,381 |
| 2022-06-06 | $142.41 | $143.44 | $140.66 | $142.52 | $142.52 | 975,235 |
| 2022-06-03 | $134.87 | $141.12 | $134.69 | $139.94 | $139.94 | 1,320,130 |
| 2022-06-02 | $132.92 | $135.28 | $132.46 | $135.20 | $135.20 | 715,194 |
| 2022-06-01 | $137.05 | $138.35 | $132.98 | $134.16 | $134.16 | 784,727 |
| 2022-05-31 | $141.06 | $141.06 | $135.20 | $135.68 | $135.68 | 1,561,167 |
| 2022-05-27 | $139.04 | $143.12 | $136.93 | $141.39 | $141.39 | 1,032,520 |
| 2022-05-26 | $137.34 | $139.44 | $135.71 | $138.46 | $138.46 | 1,285,022 |
| 2022-05-25 | $133.85 | $137.11 | $133.01 | $136.47 | $136.47 | 1,199,271 |
| 2022-05-24 | $138.74 | $138.74 | $132.09 | $133.47 | $133.47 | 1,069,102 |
| 2022-05-23 | $141.92 | $142.07 | $137.72 | $139.34 | $139.34 | 711,413 |
| 2022-05-20 | $144.20 | $144.46 | $136.11 | $139.64 | $139.64 | 1,692,560 |
| 2022-05-19 | $143.37 | $145.19 | $139.84 | $142.63 | $142.63 | 1,023,453 |
| 2022-05-18 | $143.71 | $145.14 | $141.99 | $143.00 | $143.00 | 1,103,280 |
| 2022-05-17 | $143.79 | $147.41 | $142.60 | $146.55 | $146.55 | 1,013,412 |
| 2022-05-16 | $134.18 | $146.67 | $134.14 | $142.54 | $142.54 | 2,010,624 |
| 2022-05-13 | $129.25 | $136.83 | $129.20 | $135.63 | $135.63 | 1,657,662 |
| 2022-05-12 | $118.61 | $127.27 | $118.27 | $127.10 | $127.10 | 1,540,704 |
| 2022-05-11 | $118.15 | $123.04 | $116.30 | $119.45 | $119.45 | 2,179,666 |
| 2022-05-10 | $114.34 | $124.08 | $114.26 | $120.48 | $120.48 | 2,124,938 |
| 2022-05-09 | $120.46 | $120.80 | $105.43 | $108.81 | $108.81 | 2,622,704 |
| 2022-05-06 | $126.79 | $127.99 | $122.38 | $123.44 | $123.44 | 804,068 |
| 2022-05-05 | $132.40 | $133.69 | $127.06 | $128.69 | $128.69 | 784,773 |
| 2022-05-04 | $131.01 | $133.39 | $127.58 | $132.65 | $132.65 | 1,153,592 |
| 2022-05-03 | $130.17 | $133.30 | $130.15 | $131.51 | $131.51 | 566,657 |
| 2022-05-02 | $130.39 | $131.66 | $126.96 | $130.45 | $130.45 | 1,009,689 |
| 2022-04-29 | $136.32 | $137.01 | $130.20 | $131.01 | $131.01 | 1,553,423 |
| 2022-04-28 | $130.54 | $130.92 | $125.25 | $130.23 | $130.23 | 1,624,478 |
| 2022-04-27 | $132.12 | $134.18 | $130.33 | $130.44 | $130.44 | 1,127,148 |
| 2022-04-26 | $138.13 | $139.45 | $131.44 | $131.59 | $131.59 | 984,839 |
| 2022-04-25 | $137.61 | $139.54 | $136.71 | $138.54 | $138.54 | 989,021 |
| 2022-04-22 | $140.89 | $142.11 | $137.66 | $138.00 | $138.00 | 709,241 |
| 2022-04-21 | $143.80 | $146.06 | $141.08 | $141.44 | $141.44 | 546,922 |
| 2022-04-20 | $145.07 | $145.15 | $142.67 | $143.89 | $143.89 | 475,434 |
| 2022-04-19 | $143.09 | $146.56 | $143.00 | $144.29 | $144.29 | 436,045 |
| 2022-04-18 | $149.56 | $149.89 | $143.64 | $144.39 | $144.39 | 465,390 |
| 2022-04-14 | $147.44 | $150.42 | $146.90 | $149.72 | $149.72 | 842,484 |
| 2022-04-13 | $143.08 | $148.01 | $142.34 | $147.44 | $147.44 | 772,536 |
| 2022-04-12 | $145.81 | $146.92 | $142.10 | $142.23 | $142.23 | 1,239,210 |
| 2022-04-11 | $150.31 | $150.86 | $144.02 | $144.29 | $144.29 | 1,110,146 |
| 2022-04-08 | $149.55 | $159.55 | $147.00 | $151.84 | $151.84 | 2,975,922 |
| 2022-04-07 | $150.90 | $158.38 | $150.70 | $156.12 | $156.12 | 1,215,288 |
| 2022-04-06 | $149.77 | $153.86 | $149.53 | $151.90 | $151.90 | 705,027 |
| 2022-04-05 | $150.66 | $154.60 | $149.89 | $150.79 | $150.79 | 741,116 |
| 2022-04-04 | $149.70 | $151.30 | $148.28 | $149.91 | $149.91 | 594,979 |
| 2022-04-01 | $144.26 | $148.94 | $142.52 | $148.89 | $148.89 | 825,961 |
| 2022-03-31 | $142.24 | $145.09 | $140.86 | $144.05 | $144.05 | 594,223 |
| 2022-03-30 | $143.61 | $143.64 | $141.11 | $141.56 | $141.56 | 672,677 |
| 2022-03-29 | $141.35 | $143.66 | $140.20 | $143.17 | $143.17 | 719,867 |
| 2022-03-28 | $138.12 | $139.83 | $137.33 | $139.70 | $139.70 | 1,135,486 |
| 2022-03-25 | $142.55 | $142.55 | $136.93 | $138.33 | $138.33 | 576,372 |
| 2022-03-24 | $139.97 | $141.57 | $137.64 | $141.27 | $141.27 | 1,160,563 |
| 2022-03-23 | $142.55 | $143.09 | $138.59 | $138.73 | $138.73 | 739,869 |
| 2022-03-22 | $140.60 | $144.35 | $139.40 | $142.93 | $142.93 | 720,733 |
| 2022-03-21 | $141.11 | $143.32 | $140.17 | $141.55 | $141.55 | 849,051 |
| 2022-03-18 | $142.62 | $145.57 | $140.87 | $142.81 | $142.81 | 1,685,505 |
| 2022-03-17 | $142.35 | $143.96 | $141.30 | $142.93 | $142.93 | 888,672 |
| 2022-03-16 | $139.77 | $141.94 | $136.39 | $141.74 | $141.74 | 924,063 |
| 2022-03-15 | $137.30 | $138.73 | $135.83 | $137.60 | $137.60 | 902,936 |
| 2022-03-14 | $136.90 | $139.33 | $136.63 | $136.86 | $136.86 | 910,460 |
| 2022-03-11 | $142.33 | $143.94 | $137.16 | $137.97 | $137.97 | 754,717 |
| 2022-03-10 | $137.69 | $142.05 | $137.26 | $140.83 | $140.83 | 820,110 |
| 2022-03-09 | $138.29 | $141.22 | $136.84 | $140.46 | $140.46 | 986,096 |
| 2022-03-08 | $132.76 | $140.30 | $132.67 | $137.23 | $137.23 | 1,396,866 |
| 2022-03-07 | $132.30 | $136.48 | $131.94 | $134.39 | $134.39 | 1,361,582 |
| 2022-03-04 | $125.77 | $132.49 | $125.62 | $131.99 | $131.99 | 926,243 |
| 2022-03-03 | $127.66 | $128.42 | $126.33 | $126.84 | $126.84 | 703,915 |
| 2022-03-02 | $129.11 | $129.52 | $125.69 | $126.68 | $126.68 | 665,752 |
| 2022-03-01 | $128.29 | $131.16 | $127.23 | $129.46 | $129.46 | 1,198,740 |
| 2022-02-28 | $127.81 | $130.67 | $125.65 | $128.87 | $128.87 | 1,127,218 |
| 2022-02-25 | $126.01 | $128.61 | $125.09 | $128.38 | $128.38 | 923,866 |
| 2022-02-24 | $117.70 | $126.48 | $117.46 | $126.27 | $126.27 | 917,931 |
| 2022-02-23 | $124.53 | $124.53 | $118.91 | $119.61 | $119.61 | 908,793 |
| 2022-02-22 | $119.65 | $124.82 | $119.29 | $123.44 | $123.44 | 997,134 |
| 2022-02-18 | $123.96 | $126.50 | $119.89 | $120.26 | $120.26 | 1,459,363 |
| 2022-02-17 | $128.00 | $128.25 | $123.80 | $124.16 | $124.16 | 735,831 |
| 2022-02-16 | $127.08 | $129.47 | $125.26 | $128.67 | $128.67 | 871,276 |
| 2022-02-15 | $126.55 | $129.12 | $125.88 | $128.72 | $128.72 | 959,973 |
| 2022-02-14 | $124.75 | $125.77 | $121.48 | $124.51 | $124.51 | 1,528,202 |
| 2022-02-11 | $123.34 | $127.07 | $121.20 | $125.37 | $125.37 | 2,098,333 |
| 2022-02-10 | $122.28 | $125.12 | $118.00 | $124.93 | $124.93 | 9,216,231 |
| 2022-02-09 | $141.71 | $143.42 | $139.65 | $141.41 | $141.41 | 1,608,295 |
| 2022-02-08 | $139.81 | $141.19 | $136.48 | $139.99 | $139.99 | 1,819,681 |
| 2022-02-07 | $137.29 | $141.79 | $137.03 | $140.79 | $140.79 | 1,222,085 |
| 2022-02-04 | $133.35 | $139.00 | $133.35 | $137.93 | $137.93 | 997,235 |
| 2022-02-03 | $136.14 | $138.67 | $134.63 | $135.04 | $135.04 | 888,449 |
| 2022-02-02 | $137.58 | $138.35 | $135.13 | $137.20 | $137.20 | 607,298 |
| 2022-02-01 | $135.41 | $137.88 | $133.55 | $137.75 | $137.75 | 1,102,847 |
| 2022-01-31 | $130.23 | $135.46 | $129.45 | $134.51 | $134.51 | 1,159,091 |
| 2022-01-28 | $123.08 | $127.80 | $120.99 | $127.62 | $127.62 | 713,048 |
| 2022-01-27 | $124.61 | $126.86 | $122.63 | $122.91 | $122.91 | 531,378 |
| 2022-01-26 | $125.73 | $128.00 | $121.83 | $123.55 | $123.55 | 1,102,043 |
| 2022-01-25 | $126.24 | $128.25 | $124.20 | $125.10 | $125.10 | 987,239 |
| 2022-01-24 | $128.04 | $130.13 | $123.50 | $129.55 | $129.55 | 1,028,649 |
| 2022-01-21 | $132.66 | $133.28 | $127.37 | $127.55 | $127.55 | 1,224,500 |
| 2022-01-20 | $134.34 | $137.37 | $132.29 | $133.06 | $133.06 | 987,722 |
| 2022-01-19 | $130.84 | $133.18 | $129.68 | $132.55 | $132.55 | 796,252 |
| 2022-01-18 | $133.44 | $134.63 | $129.61 | $130.29 | $130.29 | 1,363,012 |
| 2022-01-14 | $136.07 | $137.75 | $133.58 | $137.09 | $137.09 | 811,330 |
| 2022-01-13 | $140.00 | $140.84 | $134.06 | $136.79 | $136.79 | 1,080,856 |
| 2022-01-12 | $144.40 | $145.13 | $140.14 | $141.03 | $141.03 | 580,783 |
| 2022-01-11 | $146.20 | $146.20 | $142.10 | $144.37 | $144.37 | 584,382 |
| 2022-01-10 | $144.04 | $145.77 | $137.38 | $145.08 | $145.08 | 1,059,935 |
| 2022-01-07 | $144.23 | $147.85 | $143.37 | $143.72 | $143.72 | 677,537 |
| 2022-01-06 | $144.93 | $147.79 | $141.65 | $144.82 | $144.82 | 730,517 |
| 2022-01-05 | $151.71 | $153.59 | $145.38 | $145.65 | $145.65 | 772,906 |
| 2022-01-04 | $157.00 | $157.49 | $151.56 | $152.67 | $152.67 | 637,609 |
| 2022-01-03 | $152.59 | $158.27 | $151.10 | $157.85 | $157.85 | 687,231 |
| 2021-12-31 | $157.14 | $158.73 | $154.03 | $154.60 | $154.60 | 390,906 |
| 2021-12-30 | $159.00 | $161.00 | $156.75 | $157.19 | $157.19 | 430,825 |
| 2021-12-29 | $158.12 | $159.96 | $157.08 | $158.92 | $158.92 | 575,741 |
| 2021-12-28 | $157.11 | $160.39 | $156.41 | $157.66 | $157.66 | 457,225 |
| 2021-12-27 | $158.37 | $159.37 | $156.12 | $157.67 | $157.67 | 403,204 |
| 2021-12-23 | $157.02 | $159.96 | $155.75 | $158.54 | $158.54 | 402,795 |
| 2021-12-22 | $156.02 | $157.20 | $154.67 | $156.78 | $156.78 | 551,026 |
| 2021-12-21 | $155.72 | $158.54 | $154.98 | $156.67 | $156.67 | 630,069 |
| 2021-12-20 | $149.85 | $155.71 | $148.72 | $154.76 | $154.76 | 864,863 |
| 2021-12-17 | $147.47 | $153.24 | $146.52 | $150.15 | $150.15 | 1,326,724 |
| 2021-12-16 | $150.95 | $152.73 | $147.54 | $148.67 | $148.67 | 684,714 |
| 2021-12-15 | $144.18 | $150.87 | $143.44 | $150.08 | $150.08 | 712,175 |
| 2021-12-14 | $143.37 | $148.00 | $142.85 | $144.46 | $144.46 | 709,822 |
| 2021-12-13 | $142.40 | $146.04 | $141.24 | $144.17 | $144.17 | 815,642 |
| 2021-12-10 | $144.22 | $145.52 | $141.63 | $142.57 | $142.57 | 846,206 |
| 2021-12-09 | $148.97 | $153.14 | $144.94 | $144.96 | $144.96 | 842,877 |
| 2021-12-08 | $147.28 | $150.73 | $144.19 | $149.55 | $149.55 | 862,572 |
| 2021-12-07 | $147.57 | $151.50 | $145.99 | $146.44 | $146.44 | 1,679,720 |
| 2021-12-06 | $150.21 | $150.74 | $145.85 | $146.01 | $146.01 | 1,563,903 |
| 2021-12-03 | $158.65 | $159.52 | $148.04 | $150.74 | $150.74 | 1,546,657 |
| 2021-12-02 | $158.25 | $161.11 | $157.09 | $158.67 | $158.67 | 977,049 |
| 2021-12-01 | $160.37 | $162.18 | $158.24 | $158.25 | $158.25 | 1,488,179 |
| 2021-11-30 | $165.06 | $166.95 | $159.09 | $160.00 | $160.00 | 3,934,777 |
| 2021-11-29 | $170.90 | $171.90 | $164.82 | $165.31 | $165.31 | 1,261,397 |
| 2021-11-26 | $176.63 | $178.89 | $169.06 | $169.50 | $169.50 | 735,621 |
| 2021-11-24 | $173.00 | $174.05 | $167.01 | $173.20 | $173.20 | 822,863 |
| 2021-11-23 | $175.35 | $175.92 | $171.01 | $173.82 | $173.82 | 992,568 |
| 2021-11-22 | $182.31 | $182.80 | $175.38 | $176.12 | $176.12 | 865,031 |
| 2021-11-19 | $184.95 | $187.35 | $181.29 | $183.62 | $183.62 | 796,228 |
| 2021-11-18 | $183.79 | $186.52 | $181.54 | $184.21 | $184.21 | 738,454 |
| 2021-11-17 | $183.14 | $184.94 | $181.11 | $183.83 | $183.83 | 527,838 |
| 2021-11-16 | $182.10 | $182.47 | $176.88 | $182.41 | $182.41 | 710,779 |
| 2021-11-15 | $178.07 | $186.37 | $177.72 | $182.68 | $182.68 | 789,611 |
| 2021-11-12 | $178.14 | $179.32 | $174.51 | $179.01 | $179.01 | 564,810 |
| 2021-11-11 | $179.84 | $179.84 | $175.93 | $177.38 | $177.38 | 683,868 |
| 2021-11-10 | $184.16 | $187.65 | $179.89 | $180.50 | $180.50 | 630,030 |
| 2021-11-09 | $190.66 | $190.69 | $185.42 | $185.86 | $185.86 | 654,129 |
| 2021-11-08 | $190.16 | $192.79 | $187.74 | $190.36 | $190.36 | 583,315 |
| 2021-11-05 | $188.26 | $190.99 | $185.40 | $190.86 | $190.86 | 781,376 |
| 2021-11-04 | $186.67 | $189.59 | $184.81 | $189.15 | $189.15 | 767,306 |
| 2021-11-03 | $180.43 | $186.98 | $179.68 | $186.71 | $186.71 | 749,431 |
| 2021-11-02 | $178.60 | $180.82 | $175.95 | $180.49 | $180.49 | 496,503 |
| 2021-11-01 | $174.44 | $179.66 | $172.50 | $178.61 | $178.61 | 631,420 |
| 2021-10-29 | $180.00 | $181.46 | $171.41 | $176.33 | $176.33 | 1,229,263 |
| 2021-10-28 | $173.56 | $179.73 | $173.17 | $177.79 | $177.79 | 688,258 |
| 2021-10-27 | $179.34 | $179.34 | $174.27 | $174.61 | $174.61 | 370,936 |
| 2021-10-26 | $175.29 | $179.35 | $174.13 | $177.70 | $177.70 | 672,408 |
| 2021-10-25 | $171.27 | $176.40 | $169.81 | $175.52 | $175.52 | 665,396 |
| 2021-10-22 | $174.47 | $175.00 | $170.79 | $171.43 | $171.43 | 380,059 |
| 2021-10-21 | $176.10 | $176.10 | $171.59 | $173.90 | $173.90 | 439,297 |
| 2021-10-20 | $175.12 | $176.00 | $173.38 | $174.85 | $174.85 | 425,147 |
| 2021-10-19 | $172.54 | $174.48 | $169.65 | $174.19 | $174.19 | 481,187 |
| 2021-10-18 | $172.97 | $174.08 | $169.08 | $171.97 | $171.97 | 636,917 |
| 2021-10-15 | $170.60 | $174.97 | $168.06 | $172.73 | $172.73 | 1,055,616 |
| 2021-10-14 | $169.67 | $172.09 | $168.17 | $170.19 | $170.19 | 502,719 |
| 2021-10-13 | $165.77 | $169.05 | $165.77 | $167.86 | $167.86 | 465,390 |
| 2021-10-12 | $162.50 | $166.19 | $161.55 | $164.69 | $164.69 | 594,562 |
| 2021-10-11 | $162.14 | $164.41 | $161.00 | $162.15 | $162.15 | 657,462 |
| 2021-10-08 | $161.78 | $162.33 | $158.87 | $161.86 | $161.86 | 530,486 |
| 2021-10-07 | $165.77 | $166.00 | $161.84 | $162.21 | $162.21 | 975,475 |
| 2021-10-06 | $172.37 | $172.95 | $164.98 | $165.76 | $165.76 | 696,427 |
| 2021-10-05 | $172.80 | $177.75 | $172.25 | $172.69 | $172.69 | 1,235,629 |
| 2021-10-04 | $172.74 | $176.29 | $171.09 | $173.18 | $173.18 | 1,480,707 |
| 2021-10-01 | $169.98 | $174.93 | $166.50 | $173.21 | $173.21 | 1,011,769 |
| 2021-09-30 | $165.53 | $171.87 | $164.89 | $169.80 | $169.80 | 1,049,018 |
| 2021-09-29 | $163.26 | $167.14 | $161.78 | $164.25 | $164.25 | 668,249 |
| 2021-09-28 | $160.22 | $162.26 | $156.97 | $161.40 | $161.40 | 1,005,189 |
| 2021-09-27 | $160.98 | $162.80 | $159.09 | $162.51 | $162.51 | 699,784 |
| 2021-09-24 | $165.14 | $165.94 | $159.95 | $161.34 | $161.34 | 774,416 |
| 2021-09-23 | $168.98 | $170.53 | $165.48 | $166.22 | $166.22 | 519,345 |
| 2021-09-22 | $165.01 | $169.85 | $162.92 | $169.16 | $169.16 | 886,177 |
| 2021-09-21 | $159.48 | $170.88 | $159.48 | $165.01 | $165.01 | 1,460,159 |
| 2021-09-20 | $154.82 | $160.16 | $154.82 | $159.06 | $159.06 | 1,206,050 |
| 2021-09-17 | $154.91 | $156.56 | $153.16 | $156.21 | $156.21 | 1,375,861 |
| 2021-09-16 | $151.17 | $153.80 | $148.70 | $153.57 | $153.57 | 464,815 |
| 2021-09-15 | $150.07 | $153.80 | $149.64 | $152.09 | $152.09 | 484,919 |
| 2021-09-14 | $151.01 | $153.51 | $150.06 | $150.46 | $150.46 | 456,422 |
| 2021-09-13 | $152.83 | $154.88 | $149.85 | $150.91 | $150.91 | 488,631 |
| 2021-09-10 | $149.98 | $152.40 | $148.00 | $151.51 | $151.51 | 635,192 |
| 2021-09-09 | $153.44 | $155.56 | $148.97 | $149.59 | $149.59 | 814,751 |
| 2021-09-08 | $150.00 | $152.78 | $147.47 | $152.75 | $152.75 | 867,336 |
| 2021-09-07 | $151.06 | $151.38 | $148.49 | $149.48 | $149.48 | 1,015,301 |
| 2021-09-03 | $156.57 | $157.01 | $152.10 | $152.22 | $152.22 | 783,472 |
| 2021-09-02 | $159.79 | $161.38 | $156.33 | $157.89 | $157.89 | 725,609 |
| 2021-09-01 | $165.56 | $166.57 | $157.74 | $159.41 | $159.41 | 1,000,444 |
| 2021-08-31 | $170.62 | $170.89 | $165.92 | $167.60 | $167.60 | 737,933 |
| 2021-08-30 | $166.81 | $168.92 | $165.47 | $168.60 | $168.60 | 518,589 |
| 2021-08-27 | $167.61 | $171.43 | $166.45 | $166.81 | $166.81 | 534,684 |
| 2021-08-26 | $170.50 | $172.50 | $168.90 | $168.94 | $168.94 | 505,828 |
| 2021-08-25 | $167.36 | $170.08 | $164.56 | $169.82 | $169.82 | 669,946 |
| 2021-08-24 | $165.84 | $168.00 | $164.59 | $167.94 | $167.94 | 435,197 |
| 2021-08-23 | $159.99 | $166.44 | $158.94 | $165.56 | $165.56 | 968,712 |
| 2021-08-20 | $158.95 | $161.86 | $158.20 | $159.30 | $159.30 | 589,788 |
| 2021-08-19 | $158.47 | $160.84 | $157.35 | $158.09 | $158.09 | 539,551 |
| 2021-08-18 | $160.00 | $160.94 | $158.52 | $158.77 | $158.77 | 397,768 |
| 2021-08-17 | $155.14 | $159.96 | $154.88 | $159.73 | $159.73 | 426,460 |
| 2021-08-16 | $156.35 | $156.35 | $153.59 | $155.87 | $155.87 | 501,315 |
| 2021-08-13 | $156.57 | $158.18 | $155.33 | $156.44 | $156.44 | 373,852 |
| 2021-08-12 | $157.46 | $159.35 | $153.87 | $156.19 | $156.19 | 532,297 |
| 2021-08-11 | $157.66 | $158.69 | $156.01 | $157.33 | $157.33 | 411,789 |
| 2021-08-10 | $159.94 | $160.59 | $155.35 | $156.82 | $156.82 | 608,575 |
| 2021-08-09 | $155.66 | $160.72 | $155.60 | $159.00 | $159.00 | 765,983 |
| 2021-08-06 | $160.91 | $162.35 | $158.57 | $160.99 | $160.99 | 501,040 |
| 2021-08-05 | $163.00 | $164.99 | $161.04 | $162.20 | $162.20 | 670,790 |
| 2021-08-04 | $158.60 | $165.15 | $158.51 | $163.21 | $163.21 | 1,198,688 |
| 2021-08-03 | $153.92 | $158.31 | $153.49 | $158.19 | $158.19 | 687,718 |
| 2021-08-02 | $153.38 | $155.84 | $150.99 | $154.24 | $154.24 | 1,084,326 |
| 2021-07-30 | $152.00 | $157.37 | $149.29 | $153.39 | $153.39 | 1,447,130 |
| 2021-07-29 | $146.10 | $149.14 | $144.89 | $146.95 | $146.95 | 1,152,725 |
| 2021-07-28 | $144.42 | $146.98 | $143.16 | $146.10 | $146.10 | 527,704 |
| 2021-07-27 | $143.13 | $144.87 | $139.08 | $144.42 | $144.42 | 732,446 |
| 2021-07-26 | $145.00 | $145.49 | $142.92 | $143.02 | $143.02 | 835,561 |
| 2021-07-23 | $143.94 | $145.73 | $142.35 | $145.60 | $145.60 | 807,877 |
| 2021-07-22 | $143.60 | $144.07 | $141.86 | $143.33 | $143.33 | 530,083 |
| 2021-07-21 | $144.20 | $145.50 | $141.18 | $143.60 | $143.60 | 866,117 |
| 2021-07-20 | $144.69 | $147.10 | $143.70 | $145.30 | $145.30 | 1,276,671 |
| 2021-07-19 | $146.15 | $149.50 | $144.21 | $144.41 | $144.41 | 759,074 |
| 2021-07-16 | $144.31 | $147.55 | $143.00 | $146.39 | $146.39 | 825,674 |
| 2021-07-15 | $142.70 | $144.41 | $141.00 | $143.97 | $143.97 | 552,354 |
| 2021-07-14 | $144.03 | $144.93 | $141.17 | $142.45 | $142.45 | 600,083 |
| 2021-07-13 | $145.61 | $147.90 | $143.60 | $143.88 | $143.88 | 496,724 |
| 2021-07-12 | $148.28 | $149.88 | $145.11 | $145.97 | $145.97 | 810,388 |
| 2021-07-09 | $148.42 | $149.63 | $146.75 | $148.50 | $148.50 | 1,028,384 |
| 2021-07-08 | $148.75 | $150.00 | $146.77 | $148.96 | $148.96 | 1,070,348 |
| 2021-07-07 | $151.98 | $153.32 | $149.27 | $149.73 | $149.73 | 647,220 |
| 2021-07-06 | $156.58 | $157.08 | $152.20 | $152.50 | $152.50 | 655,706 |
| 2021-07-02 | $158.41 | $159.08 | $155.02 | $157.27 | $157.27 | 479,771 |
| 2021-07-01 | $157.30 | $159.17 | $156.19 | $158.27 | $158.27 | 404,612 |
| 2021-06-30 | $158.89 | $160.47 | $155.91 | $157.88 | $157.88 | 572,296 |
| 2021-06-29 | $160.50 | $161.27 | $157.74 | $158.59 | $158.59 | 460,588 |
| 2021-06-28 | $158.66 | $161.93 | $158.21 | $161.10 | $161.10 | 888,513 |
| 2021-06-25 | $157.93 | $157.93 | $154.68 | $157.18 | $157.18 | 976,977 |
| 2021-06-24 | $158.02 | $160.48 | $156.98 | $157.40 | $157.40 | 476,727 |
| 2021-06-23 | $158.22 | $158.63 | $155.70 | $156.88 | $156.88 | 410,275 |
| 2021-06-22 | $158.96 | $160.28 | $157.45 | $158.68 | $158.68 | 621,661 |
| 2021-06-21 | $156.32 | $159.08 | $155.38 | $158.30 | $158.30 | 714,275 |
| 2021-06-18 | $153.23 | $157.86 | $151.28 | $156.31 | $156.31 | 1,141,626 |
| 2021-06-17 | $151.67 | $153.71 | $149.68 | $153.38 | $153.38 | 673,424 |
| 2021-06-16 | $153.04 | $154.33 | $148.17 | $151.32 | $151.32 | 606,202 |
| 2021-06-15 | $156.67 | $156.71 | $152.59 | $153.28 | $153.28 | 453,306 |
| 2021-06-14 | $157.48 | $157.95 | $155.31 | $156.29 | $156.29 | 407,321 |
| 2021-06-11 | $157.61 | $158.00 | $155.43 | $156.58 | $156.58 | 481,320 |
| 2021-06-10 | $155.24 | $159.26 | $155.24 | $158.48 | $158.48 | 612,598 |
| 2021-06-09 | $155.28 | $159.31 | $154.81 | $155.59 | $155.59 | 958,776 |
| 2021-06-08 | $155.06 | $155.68 | $152.81 | $154.63 | $154.63 | 532,548 |
| 2021-06-07 | $147.25 | $156.03 | $147.13 | $154.01 | $154.01 | 778,089 |
| 2021-06-04 | $147.39 | $149.45 | $146.04 | $148.30 | $148.30 | 513,139 |
| 2021-06-03 | $147.82 | $148.16 | $141.46 | $147.00 | $147.00 | 1,196,154 |
| 2021-06-02 | $153.39 | $155.02 | $146.72 | $148.16 | $148.16 | 1,095,525 |
| 2021-06-01 | $155.80 | $157.00 | $152.55 | $154.00 | $154.00 | 909,149 |
| 2021-05-28 | $152.55 | $155.73 | $151.56 | $155.35 | $155.35 | 873,640 |
| 2021-05-27 | $151.49 | $152.36 | $149.03 | $151.10 | $151.10 | 923,122 |
| 2021-05-26 | $151.01 | $153.08 | $150.19 | $150.89 | $150.89 | 439,225 |
| 2021-05-25 | $153.50 | $154.05 | $150.14 | $150.69 | $150.69 | 555,190 |
| 2021-05-24 | $154.93 | $155.85 | $152.52 | $153.67 | $153.67 | 814,998 |
| 2021-05-21 | $155.97 | $156.91 | $152.96 | $153.34 | $153.34 | 721,270 |
| 2021-05-20 | $150.25 | $156.47 | $148.94 | $155.32 | $155.32 | 1,094,792 |
| 2021-05-19 | $148.67 | $148.88 | $145.52 | $148.67 | $148.67 | 785,959 |
| 2021-05-18 | $147.81 | $152.36 | $146.95 | $148.23 | $148.23 | 995,178 |
| 2021-05-17 | $145.94 | $150.69 | $144.91 | $147.98 | $147.98 | 1,429,444 |
| 2021-05-14 | $145.21 | $148.86 | $142.40 | $147.50 | $147.50 | 732,600 |
| 2021-05-13 | $145.82 | $147.05 | $142.16 | $144.71 | $144.71 | 883,173 |
| 2021-05-12 | $137.60 | $147.64 | $136.53 | $144.77 | $144.77 | 1,602,362 |
| 2021-05-11 | $134.24 | $140.01 | $133.51 | $139.07 | $139.07 | 834,373 |
| 2021-05-10 | $138.53 | $138.87 | $134.97 | $135.93 | $135.93 | 819,403 |
| 2021-05-07 | $138.00 | $141.99 | $136.86 | $139.49 | $139.49 | 617,022 |
| 2021-05-06 | $134.19 | $136.12 | $133.68 | $136.07 | $136.07 | 1,153,173 |
| 2021-05-05 | $136.92 | $137.95 | $134.01 | $135.08 | $135.08 | 830,752 |
| 2021-05-04 | $141.44 | $141.44 | $133.20 | $136.19 | $136.19 | 1,614,082 |
| 2021-05-03 | $142.65 | $146.95 | $141.38 | $142.24 | $142.24 | 679,397 |
| 2021-04-30 | $136.44 | $146.24 | $134.10 | $143.76 | $143.76 | 1,534,673 |
| 2021-04-29 | $144.64 | $145.45 | $138.13 | $139.23 | $139.23 | 1,159,505 |
| 2021-04-28 | $144.00 | $145.23 | $141.17 | $144.52 | $144.52 | 1,153,611 |
| 2021-04-27 | $147.50 | $148.55 | $143.40 | $144.24 | $144.24 | 750,288 |
| 2021-04-26 | $147.58 | $148.53 | $145.77 | $147.48 | $147.48 | 472,178 |
| 2021-04-23 | $143.90 | $148.03 | $143.07 | $147.23 | $147.23 | 696,865 |
| 2021-04-22 | $147.14 | $147.14 | $143.00 | $143.65 | $143.65 | 826,195 |
| 2021-04-21 | $143.69 | $147.52 | $143.69 | $147.49 | $147.49 | 853,033 |
| 2021-04-20 | $144.89 | $146.94 | $143.96 | $144.76 | $144.76 | 629,457 |
| 2021-04-19 | $146.08 | $146.50 | $143.00 | $144.01 | $144.01 | 683,227 |
| 2021-04-16 | $148.29 | $148.85 | $143.49 | $145.50 | $145.50 | 1,193,074 |
| 2021-04-15 | $145.19 | $151.91 | $144.94 | $149.64 | $149.64 | 1,147,991 |
| 2021-04-14 | $141.96 | $147.50 | $141.02 | $144.20 | $144.20 | 841,423 |
| 2021-04-13 | $141.02 | $142.29 | $138.73 | $140.89 | $140.89 | 880,029 |
| 2021-04-12 | $142.31 | $142.35 | $139.46 | $140.72 | $140.72 | 923,884 |
| 2021-04-09 | $143.95 | $144.33 | $140.83 | $142.85 | $142.85 | 497,744 |
| 2021-04-08 | $146.74 | $147.92 | $143.81 | $144.47 | $144.47 | 558,787 |
| 2021-04-07 | $145.44 | $147.46 | $144.18 | $144.63 | $144.63 | 817,819 |
| 2021-04-06 | $144.12 | $148.21 | $142.92 | $145.25 | $145.25 | 825,338 |
| 2021-04-05 | $142.91 | $144.32 | $142.12 | $143.73 | $143.73 | 657,260 |
| 2021-04-01 | $140.80 | $145.50 | $139.34 | $143.40 | $143.40 | 972,652 |
| 2021-03-31 | $137.84 | $141.04 | $137.02 | $138.86 | $138.86 | 1,477,413 |
| 2021-03-30 | $138.17 | $140.69 | $136.42 | $137.51 | $137.51 | 1,148,170 |
| 2021-03-29 | $139.64 | $141.31 | $137.38 | $139.93 | $139.93 | 796,528 |
| 2021-03-26 | $137.54 | $139.87 | $136.63 | $139.67 | $139.67 | 1,182,672 |
| 2021-03-25 | $140.90 | $140.90 | $134.51 | $139.28 | $139.28 | 1,680,611 |
| 2021-03-24 | $143.12 | $143.61 | $138.55 | $140.19 | $140.19 | 1,202,832 |
| 2021-03-23 | $148.81 | $148.81 | $143.03 | $143.84 | $143.84 | 896,140 |
| 2021-03-22 | $146.65 | $150.28 | $146.65 | $148.13 | $148.13 | 1,132,371 |
| 2021-03-19 | $146.84 | $147.47 | $144.29 | $146.62 | $146.62 | 1,479,523 |
| 2021-03-18 | $146.73 | $148.66 | $144.86 | $144.91 | $144.91 | 969,740 |
| 2021-03-17 | $146.07 | $151.21 | $143.65 | $149.78 | $149.78 | 1,563,455 |
| 2021-03-16 | $152.45 | $153.00 | $146.62 | $147.43 | $147.43 | 1,088,624 |
| 2021-03-15 | $151.42 | $151.77 | $148.02 | $151.67 | $151.67 | 600,694 |
| 2021-03-12 | $150.40 | $151.57 | $146.70 | $150.73 | $150.73 | 716,448 |
| 2021-03-11 | $150.44 | $154.40 | $149.55 | $153.09 | $153.09 | 814,769 |
| 2021-03-10 | $154.18 | $156.15 | $148.51 | $149.55 | $149.55 | 1,100,037 |
| 2021-03-09 | $151.36 | $154.51 | $149.17 | $150.56 | $150.56 | 1,797,383 |
| 2021-03-08 | $147.46 | $150.84 | $147.19 | $148.68 | $148.68 | 1,120,435 |
| 2021-03-05 | $146.00 | $150.28 | $141.50 | $149.35 | $149.35 | 1,818,061 |
| 2021-03-04 | $147.51 | $148.54 | $144.02 | $145.45 | $145.45 | 957,694 |
| 2021-03-03 | $153.33 | $153.33 | $146.90 | $147.93 | $147.93 | 1,400,071 |
| 2021-03-02 | $153.31 | $154.98 | $151.29 | $153.71 | $153.71 | 1,709,820 |
| 2021-03-01 | $152.21 | $153.55 | $150.58 | $152.55 | $152.55 | 1,294,877 |
| 2021-02-26 | $151.79 | $152.40 | $148.16 | $151.11 | $151.11 | 1,699,255 |
| 2021-02-25 | $154.21 | $156.31 | $148.36 | $150.09 | $150.09 | 1,021,633 |
| 2021-02-24 | $155.92 | $157.53 | $152.94 | $155.02 | $155.02 | 1,199,818 |
| 2021-02-23 | $156.86 | $158.61 | $153.66 | $157.03 | $157.03 | 1,218,028 |
| 2021-02-22 | $155.86 | $159.35 | $153.82 | $157.58 | $157.58 | 855,703 |
| 2021-02-19 | $159.30 | $161.55 | $155.82 | $157.75 | $157.75 | 1,140,583 |
| 2021-02-18 | $158.66 | $160.04 | $156.24 | $158.62 | $158.62 | 842,302 |
| 2021-02-17 | $158.89 | $161.55 | $155.93 | $158.83 | $158.83 | 848,314 |
| 2021-02-16 | $166.00 | $168.12 | $157.40 | $159.34 | $159.34 | 1,686,169 |
| 2021-02-12 | $162.00 | $169.69 | $158.60 | $165.84 | $165.84 | 3,000,235 |
| 2021-02-11 | $172.15 | $173.89 | $168.43 | $172.02 | $172.02 | 1,147,396 |
| 2021-02-10 | $176.74 | $176.78 | $169.01 | $169.35 | $169.35 | 1,206,919 |
| 2021-02-09 | $177.90 | $178.17 | $174.09 | $175.73 | $175.73 | 930,949 |
| 2021-02-08 | $180.00 | $184.76 | $175.76 | $177.15 | $177.15 | 2,189,129 |
| 2021-02-05 | $166.26 | $199.00 | $163.76 | $190.61 | $190.61 | 3,176,968 |
| 2021-02-04 | $164.23 | $167.49 | $162.39 | $165.42 | $165.42 | 1,036,767 |
| 2021-02-03 | $164.81 | $166.71 | $162.56 | $163.11 | $163.11 | 593,520 |
| 2021-02-02 | $163.97 | $169.29 | $163.74 | $166.05 | $166.05 | 965,190 |
| 2021-02-01 | $162.75 | $164.08 | $159.13 | $162.86 | $162.86 | 1,052,389 |
| 2021-01-29 | $160.51 | $165.52 | $160.20 | $164.27 | $164.27 | 1,487,495 |
| 2021-01-28 | $163.39 | $166.84 | $161.50 | $162.57 | $162.57 | 1,699,463 |
| 2021-01-27 | $170.00 | $170.39 | $162.40 | $162.69 | $162.69 | 1,219,418 |
| 2021-01-26 | $180.30 | $180.30 | $171.25 | $172.64 | $172.64 | 1,257,881 |
| 2021-01-25 | $184.58 | $187.89 | $178.10 | $180.12 | $180.12 | 1,521,409 |
| 2021-01-22 | $185.47 | $186.96 | $181.83 | $182.75 | $182.75 | 1,088,856 |
| 2021-01-21 | $190.42 | $191.77 | $184.15 | $185.78 | $185.78 | 608,540 |
| 2021-01-20 | $189.22 | $193.43 | $188.07 | $190.80 | $190.80 | 716,831 |
| 2021-01-19 | $187.86 | $190.58 | $186.37 | $188.78 | $188.78 | 683,787 |
| 2021-01-15 | $179.74 | $186.60 | $177.15 | $185.75 | $185.75 | 1,355,259 |
| 2021-01-14 | $175.83 | $177.24 | $174.01 | $175.86 | $175.86 | 592,832 |
| 2021-01-13 | $179.76 | $180.13 | $176.12 | $176.69 | $176.69 | 654,090 |
| 2021-01-12 | $179.57 | $182.65 | $178.30 | $180.37 | $180.37 | 798,812 |
| 2021-01-11 | $177.75 | $181.57 | $177.31 | $179.04 | $179.04 | 496,557 |
| 2021-01-08 | $176.27 | $180.46 | $174.81 | $177.66 | $177.66 | 889,209 |
| 2021-01-07 | $168.26 | $176.91 | $166.91 | $176.36 | $176.36 | 1,214,052 |
| 2021-01-06 | $167.47 | $169.47 | $165.69 | $166.75 | $166.75 | 1,006,938 |
| 2021-01-05 | $170.93 | $172.02 | $167.40 | $169.00 | $169.00 | 1,213,347 |
| 2021-01-04 | $174.70 | $174.86 | $166.91 | $168.43 | $168.43 | 1,615,994 |
| 2020-12-31 | $182.75 | $183.66 | $173.31 | $175.14 | $175.14 | 1,571,048 |
| 2020-12-30 | $185.42 | $185.42 | $178.55 | $183.70 | $183.70 | 715,492 |
| 2020-12-29 | $187.33 | $188.26 | $184.14 | $186.21 | $186.21 | 434,310 |
| 2020-12-28 | $191.05 | $192.58 | $185.32 | $185.86 | $185.86 | 695,435 |
| 2020-12-24 | $191.19 | $192.05 | $189.96 | $190.61 | $190.61 | 248,010 |
| 2020-12-23 | $197.05 | $197.05 | $188.79 | $191.19 | $191.19 | 881,957 |
| 2020-12-22 | $196.43 | $198.26 | $195.48 | $196.91 | $196.91 | 686,701 |
| 2020-12-21 | $199.12 | $201.61 | $194.87 | $197.84 | $197.84 | 954,354 |
| 2020-12-18 | $200.00 | $202.60 | $198.45 | $201.15 | $201.15 | 2,627,691 |
| 2020-12-17 | $198.00 | $198.07 | $193.10 | $197.92 | $197.92 | 1,074,211 |
| 2020-12-16 | $196.44 | $198.90 | $196.03 | $197.70 | $197.70 | 878,087 |
| 2020-12-15 | $195.02 | $197.40 | $193.16 | $196.02 | $196.02 | 716,504 |
| 2020-12-14 | $193.31 | $198.59 | $191.75 | $193.59 | $193.59 | 1,127,752 |
| 2020-12-11 | $187.19 | $192.05 | $185.01 | $191.18 | $191.18 | 782,648 |
| 2020-12-10 | $181.78 | $187.71 | $180.77 | $186.55 | $186.55 | 976,172 |
| 2020-12-09 | $184.00 | $185.75 | $179.38 | $181.36 | $181.36 | 622,938 |
| 2020-12-08 | $179.66 | $185.44 | $177.36 | $184.46 | $184.46 | 689,804 |
| 2020-12-07 | $179.90 | $183.60 | $177.88 | $179.24 | $179.24 | 783,690 |
| 2020-12-04 | $178.56 | $182.03 | $178.46 | $179.23 | $179.23 | 574,297 |
| 2020-12-03 | $176.54 | $181.00 | $175.58 | $180.16 | $180.16 | 629,045 |
| 2020-12-02 | $176.74 | $177.70 | $174.05 | $177.04 | $177.04 | 711,045 |
| 2020-12-01 | $171.87 | $179.65 | $171.48 | $177.41 | $177.41 | 1,043,533 |
| 2020-11-30 | $169.25 | $170.49 | $167.51 | $170.31 | $170.31 | 1,819,047 |
| 2020-11-27 | $167.65 | $169.80 | $166.03 | $169.12 | $169.12 | 488,156 |
| 2020-11-25 | $166.64 | $168.16 | $165.18 | $165.45 | $165.45 | 738,332 |
| 2020-11-24 | $167.82 | $168.38 | $164.40 | $164.63 | $164.63 | 695,924 |
| 2020-11-23 | $173.95 | $174.36 | $166.88 | $168.07 | $168.07 | 1,091,258 |
| 2020-11-20 | $174.04 | $176.75 | $172.54 | $173.41 | $173.41 | 788,331 |
| 2020-11-19 | $173.96 | $174.99 | $171.44 | $174.37 | $174.37 | 722,525 |
| 2020-11-18 | $172.73 | $176.50 | $171.60 | $174.07 | $174.07 | 883,049 |
| 2020-11-17 | $177.25 | $177.25 | $172.57 | $173.17 | $173.17 | 640,461 |
| 2020-11-16 | $173.04 | $177.50 | $173.04 | $177.19 | $177.19 | 786,057 |
| 2020-11-13 | $170.38 | $177.14 | $170.13 | $175.91 | $175.91 | 827,686 |
| 2020-11-12 | $171.79 | $173.48 | $166.79 | $168.79 | $168.79 | 920,482 |
| 2020-11-11 | $173.99 | $175.43 | $167.79 | $170.75 | $170.75 | 686,288 |
| 2020-11-10 | $166.55 | $174.47 | $165.18 | $171.78 | $171.78 | 900,445 |
| 2020-11-09 | $176.56 | $177.65 | $168.01 | $168.46 | $168.46 | 1,136,071 |
| 2020-11-06 | $181.65 | $181.65 | $171.72 | $173.63 | $173.63 | 1,116,126 |
| 2020-11-05 | $181.99 | $182.03 | $176.00 | $181.75 | $181.75 | 1,040,946 |
| 2020-11-04 | $175.81 | $185.88 | $174.01 | $180.00 | $180.00 | 2,172,990 |
| 2020-11-03 | $168.33 | $173.32 | $166.04 | $168.50 | $168.50 | 1,378,674 |
| 2020-11-02 | $166.14 | $169.24 | $163.56 | $168.51 | $168.51 | 1,621,276 |
| 2020-10-30 | $179.00 | $180.00 | $164.63 | $166.80 | $166.80 | 3,005,694 |
| 2020-10-29 | $194.96 | $196.11 | $189.02 | $192.34 | $192.34 | 787,307 |
| 2020-10-28 | $193.70 | $198.00 | $191.76 | $194.85 | $194.85 | 449,168 |
| 2020-10-27 | $197.46 | $199.28 | $195.82 | $196.92 | $196.92 | 407,106 |
| 2020-10-26 | $195.00 | $201.32 | $193.97 | $195.83 | $195.83 | 458,987 |
| 2020-10-23 | $201.60 | $202.26 | $196.23 | $196.92 | $196.92 | 479,621 |
| 2020-10-22 | $198.42 | $202.92 | $196.58 | $200.66 | $200.66 | 617,372 |
| 2020-10-21 | $198.23 | $201.49 | $197.39 | $197.71 | $197.71 | 402,896 |
| 2020-10-20 | $197.85 | $200.75 | $197.85 | $198.02 | $198.02 | 444,469 |
| 2020-10-19 | $200.24 | $202.14 | $194.48 | $198.22 | $198.22 | 698,890 |
| 2020-10-16 | $204.49 | $207.17 | $200.51 | $200.93 | $200.93 | 831,918 |
| 2020-10-15 | $206.93 | $208.34 | $203.01 | $204.49 | $204.49 | 603,128 |
| 2020-10-14 | $212.82 | $212.82 | $206.98 | $209.15 | $209.15 | 583,256 |
| 2020-10-13 | $206.84 | $213.94 | $206.55 | $211.93 | $211.93 | 1,160,529 |
| 2020-10-12 | $204.11 | $207.92 | $202.03 | $205.87 | $205.87 | 957,233 |
| 2020-10-09 | $199.62 | $202.23 | $198.00 | $200.78 | $200.78 | 648,241 |
| 2020-10-08 | $201.83 | $201.83 | $197.26 | $198.73 | $198.73 | 799,597 |
| 2020-10-07 | $201.91 | $202.84 | $200.63 | $201.03 | $201.03 | 453,078 |
| 2020-10-06 | $201.41 | $203.74 | $199.17 | $199.61 | $199.61 | 745,523 |
| 2020-10-05 | $194.43 | $204.37 | $194.20 | $202.48 | $202.48 | 1,068,981 |
| 2020-10-02 | $194.87 | $199.00 | $191.57 | $193.08 | $193.08 | 748,189 |
| 2020-10-01 | $197.18 | $200.42 | $196.78 | $197.89 | $197.89 | 1,187,710 |
| 2020-09-30 | $192.00 | $198.00 | $191.32 | $195.69 | $195.69 | 1,488,329 |
| 2020-09-29 | $190.50 | $192.30 | $187.00 | $190.96 | $190.96 | 1,245,495 |
| 2020-09-28 | $186.32 | $190.70 | $185.42 | $190.51 | $190.51 | 865,830 |
| 2020-09-25 | $179.00 | $186.31 | $178.87 | $184.95 | $184.95 | 858,968 |
| 2020-09-24 | $177.99 | $179.81 | $174.48 | $179.43 | $179.43 | 780,790 |
| 2020-09-23 | $181.11 | $181.25 | $178.35 | $179.27 | $179.27 | 779,552 |
| 2020-09-22 | $180.18 | $182.36 | $177.30 | $181.95 | $181.95 | 780,124 |
| 2020-09-21 | $178.74 | $181.19 | $177.37 | $178.83 | $178.83 | 1,243,931 |
| 2020-09-18 | $177.32 | $181.40 | $172.12 | $180.94 | $180.94 | 3,122,356 |
| 2020-09-17 | $173.57 | $176.28 | $172.51 | $175.66 | $175.66 | 1,134,251 |
| 2020-09-16 | $175.47 | $178.21 | $175.01 | $176.62 | $176.62 | 1,217,066 |
| 2020-09-15 | $173.58 | $175.08 | $170.90 | $174.87 | $174.87 | 1,358,035 |
| 2020-09-14 | $165.24 | $173.32 | $160.17 | $171.79 | $171.79 | 3,448,357 |
| 2020-09-11 | $147.57 | $150.52 | $146.97 | $149.97 | $149.97 | 888,336 |
| 2020-09-10 | $146.80 | $149.22 | $144.84 | $145.95 | $145.95 | 883,678 |
| 2020-09-09 | $148.30 | $149.42 | $146.02 | $148.38 | $148.38 | 692,079 |
| 2020-09-08 | $146.79 | $148.82 | $144.90 | $146.48 | $146.48 | 990,918 |
| 2020-09-04 | $148.53 | $150.35 | $143.61 | $149.21 | $149.21 | 1,001,628 |
| 2020-09-03 | $155.01 | $155.17 | $148.14 | $149.70 | $149.70 | 974,412 |
| 2020-09-02 | $153.29 | $156.35 | $152.48 | $156.07 | $156.07 | 674,262 |
| 2020-09-01 | $159.32 | $159.63 | $152.78 | $153.66 | $153.66 | 910,718 |
| 2020-08-31 | $152.49 | $159.04 | $152.48 | $158.34 | $158.34 | 1,224,937 |
| 2020-08-28 | $154.14 | $154.22 | $151.55 | $153.66 | $153.66 | 570,612 |
| 2020-08-27 | $155.11 | $156.12 | $152.97 | $154.11 | $154.11 | 651,851 |
| 2020-08-26 | $154.00 | $154.88 | $152.56 | $154.48 | $154.48 | 642,568 |
| 2020-08-25 | $154.16 | $155.79 | $153.11 | $154.89 | $154.89 | 645,515 |
| 2020-08-24 | $158.37 | $159.32 | $153.76 | $154.86 | $154.86 | 630,945 |
| 2020-08-21 | $158.50 | $158.61 | $155.70 | $157.50 | $157.50 | 555,434 |
| 2020-08-20 | $157.13 | $159.09 | $156.22 | $158.50 | $158.50 | 489,431 |
| 2020-08-19 | $157.76 | $159.77 | $156.25 | $157.72 | $157.72 | 464,682 |
| 2020-08-18 | $161.11 | $161.34 | $156.58 | $157.57 | $157.57 | 696,794 |
| 2020-08-17 | $157.94 | $162.50 | $157.75 | $161.82 | $161.82 | 584,020 |
| 2020-08-14 | $160.00 | $160.72 | $156.86 | $157.27 | $157.27 | 444,372 |
| 2020-08-13 | $158.47 | $160.82 | $157.91 | $160.14 | $160.14 | 601,915 |
| 2020-08-12 | $153.93 | $158.89 | $153.69 | $158.79 | $158.79 | 730,116 |
| 2020-08-11 | $155.94 | $157.61 | $153.05 | $153.48 | $153.48 | 887,133 |
| 2020-08-10 | $159.51 | $159.72 | $154.27 | $157.70 | $157.70 | 914,523 |
| 2020-08-07 | $161.52 | $162.75 | $158.74 | $160.45 | $160.45 | 727,652 |
| 2020-08-06 | $163.80 | $164.17 | $159.25 | $161.80 | $161.80 | 733,405 |
| 2020-08-05 | $164.80 | $165.96 | $162.13 | $162.59 | $162.59 | 908,476 |
| 2020-08-04 | $168.73 | $168.73 | $162.84 | $165.07 | $165.07 | 703,215 |
| 2020-08-03 | $166.27 | $169.15 | $164.39 | $169.04 | $169.04 | 990,422 |
| 2020-07-31 | $169.99 | $170.01 | $157.66 | $166.27 | $166.27 | 2,346,344 |
| 2020-07-30 | $167.95 | $172.82 | $167.22 | $171.14 | $171.14 | 918,880 |
| 2020-07-29 | $172.48 | $173.90 | $168.25 | $168.42 | $168.42 | 1,478,265 |
| 2020-07-28 | $172.45 | $174.37 | $170.69 | $171.35 | $171.35 | 1,170,712 |
| 2020-07-27 | $170.20 | $172.71 | $168.07 | $171.36 | $171.36 | 2,177,504 |
| 2020-07-24 | $169.61 | $170.80 | $166.73 | $168.82 | $168.82 | 1,056,971 |
| 2020-07-23 | $176.73 | $180.39 | $172.54 | $172.90 | $172.90 | 786,421 |
| 2020-07-22 | $179.00 | $179.43 | $174.75 | $176.83 | $176.83 | 660,064 |
| 2020-07-21 | $184.45 | $184.50 | $176.85 | $177.60 | $177.60 | 972,628 |
| 2020-07-20 | $183.05 | $187.99 | $183.05 | $184.43 | $184.43 | 726,401 |
| 2020-07-17 | $179.24 | $182.94 | $177.86 | $182.37 | $182.37 | 1,018,000 |
| 2020-07-16 | $177.49 | $177.75 | $172.03 | $177.66 | $177.66 | 800,100 |
| 2020-07-15 | $172.10 | $178.07 | $171.48 | $177.89 | $177.89 | 755,000 |
| 2020-07-14 | $167.00 | $173.85 | $165.27 | $173.43 | $173.43 | 724,000 |
| 2020-07-13 | $173.39 | $177.58 | $168.04 | $168.58 | $168.58 | 1,028,400 |
| 2020-07-10 | $180.00 | $180.99 | $173.86 | $174.35 | $174.35 | 733,600 |
| 2020-07-09 | $176.79 | $182.97 | $176.79 | $181.17 | $181.17 | 1,180,000 |
| 2020-07-08 | $177.39 | $178.20 | $172.22 | $175.53 | $175.53 | 904,100 |
| 2020-07-07 | $171.02 | $180.18 | $169.20 | $176.14 | $176.14 | 1,468,100 |
| 2020-07-06 | $170.64 | $172.30 | $169.62 | $170.45 | $170.45 | 959,800 |
| 2020-07-02 | $167.75 | $170.36 | $166.02 | $169.03 | $169.03 | 782,900 |
| 2020-07-01 | $170.18 | $172.88 | $164.46 | $167.52 | $167.52 | 1,043,300 |
| 2020-06-30 | $167.50 | $170.25 | $164.09 | $169.92 | $169.92 | 1,660,300 |
| 2020-06-29 | $165.78 | $166.58 | $163.23 | $164.37 | $164.37 | 1,010,100 |
| 2020-06-26 | $169.00 | $169.00 | $164.12 | $165.59 | $165.59 | 1,720,171 |
| 2020-06-25 | $165.18 | $168.30 | $163.74 | $167.86 | $167.86 | 865,292 |
| 2020-06-24 | $171.40 | $173.93 | $164.56 | $164.80 | $164.80 | 1,088,280 |
| 2020-06-23 | $171.31 | $175.64 | $170.36 | $171.13 | $171.13 | 961,267 |
| 2020-06-22 | $171.00 | $173.99 | $167.00 | $170.92 | $170.92 | 1,090,920 |
| 2020-06-19 | $160.66 | $170.26 | $160.41 | $169.91 | $169.91 | 2,393,860 |
| 2020-06-18 | $157.69 | $160.55 | $157.69 | $159.99 | $159.99 | 591,354 |
| 2020-06-17 | $158.05 | $161.00 | $157.33 | $158.38 | $158.38 | 1,046,583 |
| 2020-06-16 | $157.15 | $157.48 | $152.55 | $156.88 | $156.88 | 1,012,378 |
| 2020-06-15 | $149.88 | $156.10 | $149.14 | $155.56 | $155.56 | 819,203 |
| 2020-06-12 | $150.11 | $151.52 | $147.20 | $151.16 | $151.16 | 1,018,043 |
| 2020-06-11 | $154.40 | $156.21 | $148.43 | $148.55 | $148.55 | 1,202,253 |
| 2020-06-10 | $152.04 | $157.95 | $151.98 | $156.70 | $156.70 | 1,542,381 |
| 2020-06-09 | $152.82 | $154.85 | $148.63 | $148.94 | $148.94 | 1,285,147 |
| 2020-06-08 | $146.55 | $151.77 | $144.30 | $150.86 | $150.86 | 1,724,061 |
| 2020-06-05 | $149.50 | $151.84 | $145.63 | $148.39 | $148.39 | 1,426,452 |
| 2020-06-04 | $154.05 | $155.87 | $148.91 | $150.43 | $150.43 | 1,372,030 |
| 2020-06-03 | $159.09 | $160.25 | $154.02 | $155.05 | $155.05 | 1,306,992 |
| 2020-06-02 | $159.47 | $161.15 | $156.26 | $160.82 | $160.82 | 909,148 |
| 2020-06-01 | $156.90 | $162.22 | $156.19 | $159.02 | $159.02 | 1,436,776 |
| 2020-05-29 | $154.92 | $157.38 | $150.90 | $157.21 | $157.21 | 1,719,294 |
| 2020-05-28 | $151.94 | $153.49 | $150.94 | $151.55 | $151.55 | 1,137,152 |
| 2020-05-27 | $151.70 | $153.57 | $143.95 | $152.97 | $152.97 | 2,084,098 |
| 2020-05-26 | $159.32 | $159.96 | $151.59 | $151.73 | $151.73 | 3,425,177 |
| 2020-05-22 | $156.38 | $158.00 | $153.93 | $155.77 | $155.77 | 1,102,573 |
| 2020-05-21 | $155.90 | $156.30 | $152.19 | $154.20 | $154.20 | 1,002,966 |
| 2020-05-20 | $158.38 | $159.01 | $154.53 | $155.78 | $155.78 | 1,310,936 |
| 2020-05-19 | $160.47 | $162.10 | $157.00 | $157.16 | $157.16 | 950,211 |
| 2020-05-18 | $162.41 | $162.76 | $156.95 | $158.95 | $158.95 | 1,142,148 |
| 2020-05-15 | $158.27 | $163.52 | $158.27 | $160.33 | $160.33 | 1,074,890 |
| 2020-05-14 | $157.66 | $162.23 | $156.04 | $160.09 | $160.09 | 888,426 |
| 2020-05-13 | $163.72 | $164.72 | $156.31 | $157.84 | $157.84 | 1,329,960 |
| 2020-05-12 | $162.52 | $166.95 | $158.68 | $161.77 | $161.77 | 1,494,284 |
| 2020-05-11 | $155.69 | $161.87 | $154.23 | $160.96 | $160.96 | 1,798,335 |
| 2020-05-08 | $163.48 | $164.00 | $152.85 | $157.67 | $157.67 | 3,743,932 |
| 2020-05-07 | $168.00 | $168.00 | $163.05 | $163.26 | $163.26 | 1,306,975 |
| 2020-05-06 | $166.43 | $167.51 | $163.08 | $164.64 | $164.64 | 1,728,661 |
| 2020-05-05 | $163.18 | $168.10 | $160.50 | $165.43 | $165.43 | 2,026,773 |
| 2020-05-04 | $145.01 | $155.89 | $145.01 | $155.76 | $155.76 | 2,072,417 |
| 2020-05-01 | $141.00 | $157.00 | $140.05 | $145.64 | $145.64 | 2,800,049 |
| 2020-04-30 | $138.99 | $140.90 | $136.70 | $137.23 | $137.23 | 2,036,781 |
| 2020-04-29 | $144.19 | $144.88 | $137.81 | $138.08 | $138.08 | 1,014,930 |
| 2020-04-28 | $147.23 | $148.49 | $142.58 | $143.37 | $143.37 | 888,405 |
| 2020-04-27 | $150.00 | $150.00 | $146.00 | $147.48 | $147.48 | 645,807 |
| 2020-04-24 | $141.01 | $146.32 | $139.55 | $146.04 | $146.04 | 648,245 |
| 2020-04-23 | $139.27 | $145.94 | $138.73 | $140.88 | $140.88 | 1,272,988 |
| 2020-04-22 | $139.96 | $140.56 | $138.50 | $139.02 | $139.02 | 686,046 |
| 2020-04-21 | $141.98 | $142.90 | $137.26 | $137.37 | $137.37 | 940,252 |
| 2020-04-20 | $138.94 | $145.91 | $137.50 | $142.55 | $142.55 | 1,127,580 |
| 2020-04-17 | $135.75 | $136.97 | $131.74 | $136.87 | $136.87 | 1,164,484 |
| 2020-04-16 | $127.00 | $133.99 | $126.55 | $133.40 | $133.40 | 1,378,154 |
| 2020-04-15 | $124.09 | $126.98 | $121.95 | $125.04 | $125.04 | 756,261 |
| 2020-04-14 | $123.04 | $124.49 | $118.28 | $123.79 | $123.79 | 970,618 |
| 2020-04-13 | $119.81 | $121.14 | $117.91 | $120.13 | $120.13 | 491,418 |
| 2020-04-09 | $119.00 | $121.59 | $117.99 | $120.32 | $120.32 | 805,921 |
| 2020-04-08 | $122.52 | $122.52 | $118.51 | $119.68 | $119.68 | 1,219,322 |
| 2020-04-07 | $126.16 | $128.00 | $120.66 | $121.87 | $121.87 | 970,583 |
| 2020-04-06 | $121.66 | $124.76 | $118.43 | $124.47 | $124.47 | 1,182,594 |
| 2020-04-03 | $117.25 | $119.44 | $115.94 | $116.51 | $116.51 | 760,573 |
| 2020-04-02 | $109.40 | $119.00 | $109.40 | $118.67 | $118.67 | 1,310,887 |
| 2020-04-01 | $111.63 | $114.93 | $110.40 | $111.24 | $111.24 | 829,055 |
| 2020-03-31 | $114.87 | $117.98 | $113.00 | $115.38 | $115.38 | 1,410,485 |
| 2020-03-30 | $110.61 | $115.69 | $110.61 | $115.29 | $115.29 | 750,579 |
| 2020-03-27 | $113.77 | $115.95 | $108.23 | $109.27 | $109.27 | 1,004,081 |
| 2020-03-26 | $105.52 | $116.29 | $104.50 | $116.14 | $116.14 | 1,326,683 |
| 2020-03-25 | $100.90 | $107.84 | $98.50 | $105.46 | $105.46 | 1,206,317 |
| 2020-03-24 | $102.65 | $105.00 | $97.50 | $101.87 | $101.87 | 1,548,663 |
| 2020-03-23 | $101.75 | $103.37 | $94.35 | $99.27 | $99.27 | 1,294,898 |
| 2020-03-20 | $100.01 | $106.57 | $99.30 | $99.86 | $99.86 | 2,648,979 |
| 2020-03-19 | $96.06 | $103.86 | $94.32 | $100.01 | $100.01 | 1,036,461 |
| 2020-03-18 | $96.88 | $103.65 | $91.75 | $95.85 | $95.85 | 1,314,332 |
| 2020-03-17 | $97.97 | $101.61 | $95.18 | $100.73 | $100.73 | 1,674,698 |
| 2020-03-16 | $95.33 | $101.20 | $90.57 | $95.75 | $95.75 | 1,822,116 |
| 2020-03-13 | $101.01 | $103.45 | $91.00 | $102.72 | $102.72 | 2,041,962 |
| 2020-03-12 | $95.00 | $106.80 | $93.00 | $97.01 | $97.01 | 1,568,441 |
| 2020-03-11 | $104.91 | $107.67 | $103.54 | $104.51 | $104.51 | 1,409,498 |
| 2020-03-10 | $108.69 | $108.98 | $102.65 | $107.44 | $107.44 | 1,732,354 |
| 2020-03-09 | $108.88 | $113.25 | $105.01 | $106.72 | $106.72 | 1,282,570 |
| 2020-03-06 | $114.74 | $116.47 | $111.90 | $114.87 | $114.87 | 1,011,298 |
| 2020-03-05 | $112.89 | $119.69 | $111.75 | $118.81 | $118.81 | 1,125,265 |
| 2020-03-04 | $109.92 | $115.98 | $109.00 | $115.98 | $115.98 | 1,068,467 |
| 2020-03-03 | $110.91 | $112.22 | $106.57 | $107.40 | $107.40 | 1,089,163 |
| 2020-03-02 | $108.17 | $111.96 | $102.03 | $111.88 | $111.88 | 3,334,145 |
| 2020-02-28 | $104.52 | $114.24 | $104.51 | $113.86 | $113.86 | 1,245,028 |
| 2020-02-27 | $111.36 | $113.06 | $106.31 | $108.31 | $108.31 | 1,258,723 |
| 2020-02-26 | $113.69 | $116.81 | $110.88 | $112.11 | $112.11 | 1,416,554 |
| 2020-02-25 | $116.05 | $116.80 | $111.52 | $112.38 | $112.38 | 1,073,033 |
| 2020-02-24 | $115.25 | $117.81 | $110.77 | $116.00 | $116.00 | 1,466,069 |
| 2020-02-21 | $118.34 | $119.82 | $116.55 | $117.00 | $117.00 | 898,621 |
| 2020-02-20 | $119.49 | $119.91 | $115.66 | $118.33 | $118.33 | 883,482 |
| 2020-02-19 | $121.00 | $121.74 | $119.61 | $119.89 | $119.89 | 663,768 |
| 2020-02-18 | $116.33 | $120.47 | $116.12 | $119.97 | $119.97 | 1,065,888 |
| 2020-02-14 | $118.40 | $118.60 | $116.28 | $118.07 | $118.07 | 630,187 |
| 2020-02-13 | $117.77 | $119.04 | $117.47 | $118.22 | $118.22 | 447,640 |
| 2020-02-12 | $118.23 | $119.22 | $116.59 | $118.07 | $118.07 | 789,802 |
| 2020-02-11 | $117.86 | $124.32 | $116.92 | $117.95 | $117.95 | 1,041,843 |
| 2020-02-10 | $116.70 | $116.78 | $112.81 | $116.51 | $116.51 | 1,352,675 |
| 2020-02-07 | $111.23 | $118.33 | $111.00 | $117.41 | $117.41 | 1,642,543 |
| 2020-02-06 | $118.73 | $120.28 | $117.73 | $118.64 | $118.64 | 1,130,317 |
| 2020-02-05 | $113.45 | $119.71 | $113.15 | $118.30 | $118.30 | 1,134,436 |
| 2020-02-04 | $110.45 | $111.66 | $108.00 | $111.51 | $111.51 | 932,944 |
| 2020-02-03 | $108.51 | $110.46 | $107.82 | $108.68 | $108.68 | 822,380 |
| 2020-01-31 | $109.23 | $111.30 | $107.14 | $108.39 | $108.39 | 801,383 |
| 2020-01-30 | $111.10 | $111.94 | $108.82 | $109.87 | $109.87 | 790,165 |
| 2020-01-29 | $112.61 | $112.93 | $109.54 | $111.81 | $111.81 | 632,960 |
| 2020-01-28 | $111.71 | $113.33 | $110.69 | $112.93 | $112.93 | 842,046 |
| 2020-01-27 | $112.20 | $112.53 | $108.87 | $110.43 | $110.43 | 1,013,706 |
| 2020-01-24 | $115.18 | $118.66 | $112.29 | $113.57 | $113.57 | 1,898,919 |
| 2020-01-23 | $111.90 | $115.75 | $111.00 | $115.35 | $115.35 | 1,194,565 |
| 2020-01-22 | $108.86 | $111.79 | $108.11 | $111.70 | $111.70 | 973,714 |
| 2020-01-21 | $108.38 | $109.80 | $108.22 | $108.67 | $108.67 | 943,542 |
| 2020-01-17 | $108.41 | $109.03 | $107.08 | $109.00 | $109.00 | 745,715 |
| 2020-01-16 | $107.33 | $107.74 | $105.89 | $107.66 | $107.66 | 1,021,463 |
| 2020-01-15 | $108.55 | $108.78 | $106.07 | $106.65 | $106.65 | 763,785 |
| 2020-01-14 | $104.85 | $109.09 | $104.54 | $107.75 | $107.75 | 1,584,700 |
| 2020-01-13 | $112.23 | $112.23 | $104.24 | $105.47 | $105.47 | 1,659,171 |
| 2020-01-10 | $111.98 | $114.48 | $111.87 | $112.44 | $112.44 | 829,028 |
| 2020-01-09 | $112.20 | $112.64 | $110.92 | $111.83 | $111.83 | 596,762 |
| 2020-01-08 | $111.70 | $112.42 | $110.77 | $111.20 | $111.20 | 753,730 |
| 2020-01-07 | $111.22 | $112.60 | $109.99 | $111.32 | $111.32 | 860,369 |
| 2020-01-06 | $111.83 | $112.19 | $110.22 | $111.00 | $111.00 | 923,841 |
| 2020-01-03 | $110.74 | $113.95 | $109.95 | $112.65 | $112.65 | 632,883 |
| 2020-01-02 | $113.69 | $114.85 | $111.35 | $112.41 | $112.41 | 1,040,875 |
| 2019-12-31 | $113.90 | $114.49 | $113.17 | $114.26 | $114.26 | 500,578 |
| 2019-12-30 | $113.69 | $114.55 | $112.14 | $114.22 | $114.22 | 591,940 |
| 2019-12-27 | $113.73 | $114.27 | $112.51 | $113.42 | $113.42 | 593,131 |
| 2019-12-26 | $115.17 | $116.19 | $113.32 | $113.58 | $113.58 | 402,595 |
| 2019-12-24 | $115.21 | $115.94 | $115.16 | $115.45 | $115.45 | 490,934 |
| 2019-12-23 | $118.32 | $118.73 | $114.57 | $115.16 | $115.16 | 1,108,775 |
| 2019-12-20 | $115.00 | $117.80 | $114.52 | $117.29 | $117.29 | 6,223,565 |
| 2019-12-19 | $118.50 | $119.37 | $112.95 | $114.84 | $114.84 | 1,516,346 |
| 2019-12-18 | $113.96 | $115.16 | $111.89 | $112.74 | $112.74 | 1,491,395 |
| 2019-12-17 | $115.20 | $115.27 | $112.80 | $113.21 | $113.21 | 947,167 |
| 2019-12-16 | $114.07 | $117.49 | $114.00 | $114.73 | $114.73 | 1,698,939 |
| 2019-12-13 | $112.47 | $114.86 | $111.68 | $113.87 | $113.87 | 1,095,221 |
| 2019-12-12 | $111.59 | $112.76 | $110.40 | $112.26 | $112.26 | 1,098,317 |
| 2019-12-11 | $113.66 | $115.41 | $111.20 | $111.34 | $111.34 | 1,498,262 |
| 2019-12-10 | $114.00 | $114.67 | $113.05 | $113.98 | $113.98 | 1,397,047 |
| 2019-12-09 | $117.75 | $118.23 | $113.25 | $114.13 | $114.13 | 1,344,552 |
| 2019-12-06 | $117.89 | $118.02 | $116.44 | $117.50 | $117.50 | 627,535 |
| 2019-12-05 | $118.64 | $118.82 | $116.64 | $117.16 | $117.16 | 910,722 |
| 2019-12-04 | $119.02 | $119.78 | $118.14 | $118.35 | $118.35 | 1,028,360 |
| 2019-12-03 | $116.00 | $119.50 | $115.95 | $118.93 | $118.93 | 1,202,494 |
| 2019-12-02 | $120.74 | $121.34 | $116.61 | $117.08 | $117.08 | 1,489,365 |
| 2019-11-29 | $120.99 | $121.35 | $120.09 | $120.35 | $120.35 | 275,731 |
| 2019-11-27 | $120.62 | $121.53 | $119.48 | $121.02 | $121.02 | 924,955 |
| 2019-11-26 | $122.07 | $122.22 | $119.77 | $120.56 | $120.56 | 1,726,869 |
| 2019-11-25 | $120.48 | $122.36 | $119.71 | $121.62 | $121.62 | 949,796 |
| 2019-11-22 | $120.44 | $120.44 | $117.89 | $118.82 | $118.82 | 1,054,433 |
| 2019-11-21 | $120.37 | $120.92 | $118.10 | $119.90 | $119.90 | 1,237,551 |
| 2019-11-20 | $117.47 | $122.26 | $117.47 | $120.84 | $120.84 | 1,614,985 |
| 2019-11-19 | $116.03 | $118.31 | $114.55 | $117.88 | $117.88 | 1,497,354 |
| 2019-11-18 | $115.10 | $117.00 | $115.00 | $115.73 | $115.73 | 1,437,611 |
| 2019-11-15 | $113.96 | $114.81 | $113.05 | $114.75 | $114.75 | 952,871 |
| 2019-11-14 | $112.20 | $113.43 | $111.58 | $113.29 | $113.29 | 1,363,114 |
| 2019-11-13 | $110.50 | $113.12 | $108.53 | $112.21 | $112.21 | 1,143,891 |
| 2019-11-12 | $108.67 | $111.80 | $107.68 | $110.64 | $110.64 | 1,126,064 |
| 2019-11-11 | $107.80 | $108.95 | $106.84 | $108.30 | $108.30 | 620,099 |
| 2019-11-08 | $104.13 | $108.60 | $103.22 | $108.34 | $108.34 | 843,859 |
| 2019-11-07 | $108.25 | $108.38 | $103.69 | $104.06 | $104.06 | 930,122 |
| 2019-11-06 | $106.32 | $108.16 | $105.11 | $108.06 | $108.06 | 998,489 |
| 2019-11-05 | $107.07 | $107.19 | $105.78 | $106.32 | $106.32 | 452,313 |
| 2019-11-04 | $106.90 | $107.85 | $106.15 | $106.49 | $106.49 | 868,549 |
| 2019-11-01 | $107.48 | $107.55 | $105.51 | $106.45 | $106.45 | 871,281 |
| 2019-10-31 | $104.13 | $107.46 | $103.27 | $107.40 | $107.40 | 956,937 |
| 2019-10-30 | $104.10 | $106.39 | $102.02 | $104.60 | $104.60 | 1,382,423 |
| 2019-10-29 | $105.75 | $108.79 | $104.43 | $105.23 | $105.23 | 896,699 |
| 2019-10-28 | $102.54 | $105.95 | $101.59 | $105.77 | $105.77 | 1,167,148 |
| 2019-10-25 | $99.32 | $102.72 | $99.32 | $102.62 | $102.62 | 757,585 |
| 2019-10-24 | $100.69 | $101.30 | $99.27 | $100.27 | $100.27 | 803,494 |
| 2019-10-23 | $97.46 | $100.31 | $96.84 | $99.96 | $99.96 | 1,152,143 |
| 2019-10-22 | $100.96 | $102.42 | $97.61 | $98.64 | $98.64 | 1,237,026 |
| 2019-10-21 | $96.51 | $102.84 | $96.50 | $100.89 | $100.89 | 5,890,977 |
| 2019-10-18 | $86.05 | $88.68 | $84.91 | $87.40 | $87.40 | 1,321,076 |
| 2019-10-17 | $84.89 | $86.48 | $84.21 | $85.94 | $85.94 | 829,437 |
| 2019-10-16 | $83.26 | $84.57 | $82.54 | $83.86 | $83.86 | 928,926 |
| 2019-10-15 | $82.70 | $83.40 | $82.01 | $83.38 | $83.38 | 916,715 |
| 2019-10-14 | $82.43 | $83.61 | $82.01 | $82.42 | $82.42 | 453,470 |
| 2019-10-11 | $81.78 | $83.55 | $81.78 | $82.60 | $82.60 | 989,769 |
| 2019-10-10 | $80.42 | $81.69 | $80.02 | $81.55 | $81.55 | 868,721 |
| 2019-10-09 | $81.35 | $81.74 | $79.34 | $79.97 | $79.97 | 627,635 |
| 2019-10-08 | $84.02 | $84.10 | $80.82 | $80.89 | $80.89 | 1,016,714 |
| 2019-10-07 | $83.90 | $85.68 | $83.66 | $84.43 | $84.43 | 1,115,921 |
| 2019-10-04 | $84.53 | $85.87 | $82.63 | $84.32 | $84.32 | 1,051,219 |
| 2019-10-03 | $83.85 | $86.25 | $83.85 | $85.00 | $85.00 | 1,083,346 |
| 2019-10-02 | $85.26 | $85.74 | $83.04 | $84.54 | $84.54 | 1,092,575 |
| 2019-10-01 | $85.60 | $87.98 | $83.74 | $86.00 | $86.00 | 1,749,259 |
| 2019-09-30 | $79.17 | $88.20 | $78.32 | $85.40 | $85.40 | 3,811,175 |
| 2019-09-27 | $76.70 | $79.21 | $75.49 | $76.00 | $76.00 | 2,056,773 |
| 2019-09-26 | $73.82 | $74.68 | $72.27 | $72.63 | $72.63 | 564,960 |
| 2019-09-25 | $73.08 | $74.68 | $73.08 | $73.62 | $73.62 | 672,617 |
| 2019-09-24 | $75.07 | $75.95 | $73.05 | $73.71 | $73.71 | 550,197 |
| 2019-09-23 | $73.81 | $75.69 | $73.66 | $74.71 | $74.71 | 536,113 |
| 2019-09-20 | $73.15 | $74.39 | $72.70 | $74.01 | $74.01 | 1,479,263 |
| 2019-09-19 | $73.02 | $73.35 | $72.53 | $72.78 | $72.78 | 431,756 |
| 2019-09-18 | $72.23 | $73.04 | $71.70 | $72.83 | $72.83 | 545,527 |
| 2019-09-17 | $70.80 | $72.18 | $69.89 | $71.95 | $71.95 | 595,941 |
| 2019-09-16 | $69.37 | $71.75 | $68.74 | $71.11 | $71.11 | 456,168 |
| 2019-09-13 | $70.68 | $71.68 | $70.24 | $70.63 | $70.63 | 647,083 |
| 2019-09-12 | $72.40 | $72.63 | $69.80 | $70.88 | $70.88 | 590,191 |
| 2019-09-11 | $68.97 | $71.41 | $68.17 | $70.85 | $70.85 | 582,829 |
| 2019-09-10 | $67.25 | $68.82 | $65.44 | $68.65 | $68.65 | 949,089 |
| 2019-09-09 | $70.44 | $70.44 | $67.54 | $67.79 | $67.79 | 674,515 |
| 2019-09-06 | $71.55 | $71.93 | $70.37 | $70.46 | $70.46 | 351,921 |
| 2019-09-05 | $72.11 | $72.11 | $71.07 | $71.35 | $71.35 | 359,863 |
| 2019-09-04 | $70.43 | $71.45 | $70.06 | $71.40 | $71.40 | 654,637 |
| 2019-09-03 | $72.07 | $72.78 | $69.51 | $70.18 | $70.18 | 892,087 |
| 2019-08-30 | $73.30 | $73.49 | $72.06 | $72.64 | $72.64 | 367,101 |
| 2019-08-29 | $73.54 | $73.98 | $72.35 | $73.08 | $73.08 | 472,878 |
| 2019-08-28 | $74.23 | $74.28 | $72.13 | $73.23 | $73.23 | 748,537 |
| 2019-08-27 | $76.95 | $77.76 | $74.54 | $74.78 | $74.78 | 612,166 |
| 2019-08-26 | $76.90 | $77.02 | $75.56 | $76.08 | $76.08 | 752,440 |
| 2019-08-23 | $78.33 | $78.82 | $75.73 | $76.29 | $76.29 | 495,596 |
| 2019-08-22 | $79.97 | $80.06 | $77.03 | $78.36 | $78.36 | 548,867 |
| 2019-08-21 | $79.53 | $80.29 | $78.51 | $79.97 | $79.97 | 421,364 |
| 2019-08-20 | $79.37 | $80.15 | $78.14 | $78.63 | $78.63 | 525,867 |
| 2019-08-19 | $80.00 | $80.00 | $76.47 | $79.39 | $79.39 | 1,027,168 |
| 2019-08-16 | $77.67 | $79.56 | $77.67 | $79.20 | $79.20 | 548,715 |
| 2019-08-15 | $77.11 | $77.96 | $76.12 | $76.71 | $76.71 | 711,285 |
| 2019-08-14 | $77.52 | $78.20 | $76.01 | $76.98 | $76.98 | 766,904 |
| 2019-08-13 | $76.45 | $79.44 | $76.34 | $78.76 | $78.76 | 1,280,219 |
| 2019-08-12 | $76.74 | $77.33 | $75.19 | $76.11 | $76.11 | 528,597 |
| 2019-08-09 | $76.79 | $77.62 | $75.72 | $76.88 | $76.88 | 406,185 |
| 2019-08-08 | $75.37 | $77.27 | $74.43 | $77.07 | $77.07 | 570,080 |
| 2019-08-07 | $74.58 | $75.62 | $73.96 | $74.80 | $74.80 | 518,904 |
| 2019-08-06 | $74.03 | $75.23 | $73.16 | $75.14 | $75.14 | 447,345 |
| 2019-08-05 | $73.92 | $73.92 | $72.51 | $72.96 | $72.96 | 831,131 |
| 2019-08-02 | $74.87 | $75.44 | $74.13 | $75.13 | $75.13 | 824,191 |
| 2019-08-01 | $76.11 | $77.55 | $74.89 | $75.36 | $75.36 | 799,489 |
| 2019-07-31 | $75.64 | $76.36 | $74.65 | $75.71 | $75.71 | 768,397 |
| 2019-07-30 | $75.07 | $76.13 | $75.00 | $75.52 | $75.52 | 639,280 |
| 2019-07-29 | $74.80 | $76.07 | $73.94 | $75.95 | $75.95 | 714,152 |
| 2019-07-26 | $73.93 | $74.69 | $73.41 | $74.46 | $74.46 | 845,887 |
| 2019-07-25 | $73.91 | $74.43 | $72.49 | $73.36 | $73.36 | 2,258,463 |
| 2019-07-24 | $69.23 | $73.72 | $69.00 | $73.57 | $73.57 | 6,902,519 |
| 2019-07-23 | $76.45 | $76.96 | $75.04 | $75.95 | $75.95 | 774,708 |
| 2019-07-22 | $75.07 | $76.44 | $74.89 | $76.07 | $76.07 | 885,699 |
| 2019-07-19 | $76.13 | $77.06 | $74.69 | $75.07 | $75.07 | 1,560,757 |
| 2019-07-18 | $74.56 | $76.89 | $74.28 | $76.64 | $76.64 | 2,164,362 |
| 2019-07-17 | $69.89 | $76.07 | $69.00 | $75.17 | $75.17 | 5,924,236 |
| 2019-07-16 | $64.34 | $65.37 | $63.02 | $63.18 | $63.18 | 1,330,269 |
| 2019-07-15 | $63.80 | $65.03 | $63.50 | $63.99 | $63.99 | 1,090,917 |
| 2019-07-12 | $65.13 | $65.15 | $63.58 | $63.78 | $63.78 | 1,005,307 |
| 2019-07-11 | $66.58 | $67.14 | $64.52 | $65.19 | $65.19 | 1,033,137 |
| 2019-07-10 | $70.12 | $70.44 | $66.15 | $66.25 | $66.25 | 1,338,359 |
| 2019-07-09 | $67.11 | $70.66 | $66.74 | $69.89 | $69.89 | 1,574,086 |
| 2019-07-08 | $68.66 | $68.66 | $66.17 | $67.10 | $67.10 | 959,195 |
| 2019-07-05 | $70.35 | $70.51 | $68.70 | $69.05 | $69.05 | 560,994 |
| 2019-07-03 | $68.89 | $70.98 | $68.68 | $70.43 | $70.43 | 908,618 |
| 2019-07-02 | $68.35 | $69.41 | $67.62 | $68.80 | $68.80 | 659,584 |
| 2019-07-01 | $70.42 | $71.14 | $67.12 | $68.35 | $68.35 | 796,178 |
| 2019-06-28 | $67.30 | $69.27 | $67.30 | $69.21 | $69.21 | 776,320 |
| 2019-06-27 | $67.73 | $68.12 | $67.25 | $67.30 | $67.30 | 839,753 |
| 2019-06-26 | $68.93 | $70.23 | $67.52 | $67.61 | $67.61 | 601,744 |
| 2019-06-25 | $71.12 | $71.44 | $68.88 | $69.03 | $69.03 | 806,059 |
| 2019-06-24 | $72.20 | $72.20 | $70.11 | $70.64 | $70.64 | 606,080 |
| 2019-06-21 | $72.43 | $73.18 | $70.82 | $71.74 | $71.74 | 1,235,254 |
| 2019-06-20 | $73.44 | $74.14 | $72.20 | $72.33 | $72.33 | 454,533 |
| 2019-06-19 | $73.31 | $73.64 | $71.78 | $72.38 | $72.38 | 414,952 |
| 2019-06-18 | $72.44 | $73.56 | $71.67 | $73.14 | $73.14 | 767,584 |
| 2019-06-17 | $68.60 | $72.24 | $68.60 | $71.61 | $71.61 | 808,994 |
| 2019-06-14 | $68.96 | $69.49 | $67.77 | $68.50 | $68.50 | 686,427 |
| 2019-06-13 | $67.15 | $69.01 | $65.46 | $68.96 | $68.96 | 592,624 |
| 2019-06-12 | $66.40 | $67.07 | $66.01 | $66.60 | $66.60 | 513,185 |
| 2019-06-11 | $68.69 | $68.96 | $66.37 | $66.54 | $66.54 | 596,553 |
| 2019-06-10 | $70.88 | $71.68 | $67.56 | $67.97 | $67.97 | 621,426 |
| 2019-06-07 | $69.39 | $70.74 | $68.98 | $70.55 | $70.55 | 395,199 |
| 2019-06-06 | $69.91 | $70.45 | $68.95 | $69.02 | $69.02 | 575,919 |
| 2019-06-05 | $69.28 | $70.43 | $68.95 | $69.85 | $69.85 | 620,282 |
| 2019-06-04 | $68.77 | $69.49 | $67.46 | $69.40 | $69.40 | 587,512 |
| 2019-06-03 | $65.55 | $68.26 | $65.07 | $67.86 | $67.86 | 725,607 |
| 2019-05-31 | $66.60 | $67.36 | $64.84 | $65.07 | $65.07 | 726,897 |
| 2019-05-30 | $67.50 | $68.12 | $66.77 | $67.62 | $67.62 | 578,556 |
| 2019-05-29 | $68.23 | $68.24 | $66.65 | $67.31 | $67.31 | 645,159 |
| 2019-05-28 | $69.38 | $70.13 | $68.15 | $68.39 | $68.39 | 955,147 |
| 2019-05-24 | $68.41 | $70.17 | $67.63 | $69.14 | $69.14 | 662,621 |
| 2019-05-23 | $67.98 | $68.47 | $66.94 | $68.03 | $68.03 | 635,133 |
| 2019-05-22 | $66.90 | $69.34 | $64.38 | $68.58 | $68.58 | 740,417 |
| 2019-05-21 | $64.76 | $67.25 | $64.76 | $67.12 | $67.12 | 434,753 |
| 2019-05-20 | $65.81 | $66.00 | $64.02 | $64.38 | $64.38 | 476,219 |
| 2019-05-17 | $65.22 | $67.28 | $65.22 | $66.42 | $66.42 | 631,507 |
| 2019-05-16 | $64.50 | $66.63 | $64.21 | $66.02 | $66.02 | 452,082 |
| 2019-05-15 | $63.54 | $64.27 | $62.90 | $63.99 | $63.99 | 488,164 |
| 2019-05-14 | $64.16 | $65.43 | $63.47 | $63.96 | $63.96 | 655,633 |
| 2019-05-13 | $66.08 | $66.66 | $63.53 | $63.90 | $63.90 | 746,034 |
| 2019-05-10 | $67.38 | $68.97 | $65.58 | $67.64 | $67.64 | 410,035 |
| 2019-05-09 | $67.64 | $68.27 | $66.24 | $67.86 | $67.86 | 503,196 |
| 2019-05-08 | $67.29 | $69.01 | $66.95 | $68.16 | $68.16 | 489,032 |
| 2019-05-07 | $67.70 | $68.87 | $66.97 | $67.58 | $67.58 | 523,944 |
| 2019-05-06 | $66.11 | $68.61 | $66.08 | $68.44 | $68.44 | 494,673 |
| 2019-05-03 | $67.33 | $67.68 | $66.52 | $67.25 | $67.25 | 575,149 |
| 2019-05-02 | $66.77 | $68.19 | $66.00 | $66.92 | $66.92 | 588,548 |
| 2019-05-01 | $67.82 | $68.53 | $66.82 | $67.00 | $67.00 | 859,638 |
| 2019-04-30 | $68.60 | $69.67 | $67.51 | $67.78 | $67.78 | 1,367,593 |
| 2019-04-29 | $68.44 | $69.92 | $67.75 | $68.55 | $68.55 | 791,664 |
| 2019-04-26 | $69.00 | $69.70 | $66.05 | $68.60 | $68.60 | 1,672,777 |
| 2019-04-25 | $70.10 | $71.53 | $68.65 | $71.09 | $71.09 | 812,153 |
| 2019-04-24 | $70.98 | $70.98 | $69.16 | $69.30 | $69.30 | 723,601 |
| 2019-04-23 | $68.86 | $70.79 | $67.93 | $70.72 | $70.72 | 1,674,485 |
| 2019-04-22 | $68.69 | $69.48 | $67.97 | $68.76 | $68.76 | 849,889 |
| 2019-04-18 | $70.95 | $72.00 | $68.44 | $69.18 | $69.18 | 1,810,644 |
| 2019-04-17 | $77.01 | $77.04 | $70.56 | $70.80 | $70.80 | 1,194,439 |
| 2019-04-16 | $77.81 | $78.60 | $76.06 | $76.70 | $76.70 | 718,002 |
| 2019-04-15 | $78.33 | $79.49 | $76.51 | $77.64 | $77.64 | 526,042 |
| 2019-04-12 | $78.89 | $79.53 | $77.77 | $78.05 | $78.05 | 782,787 |
| 2019-04-11 | $80.75 | $80.76 | $77.89 | $78.31 | $78.31 | 745,599 |
| 2019-04-10 | $79.70 | $81.25 | $79.15 | $80.91 | $80.91 | 817,505 |
| 2019-04-09 | $79.86 | $81.40 | $79.22 | $79.40 | $79.40 | 904,514 |
| 2019-04-08 | $78.75 | $80.16 | $77.21 | $80.10 | $80.10 | 1,384,351 |
| 2019-04-05 | $74.88 | $79.57 | $74.88 | $79.37 | $79.37 | 2,150,385 |
| 2019-04-04 | $73.68 | $74.42 | $71.73 | $73.79 | $73.79 | 937,403 |
| 2019-04-03 | $74.82 | $74.83 | $72.96 | $73.72 | $73.72 | 1,593,856 |
| 2019-04-02 | $73.39 | $75.00 | $73.00 | $74.56 | $74.56 | 887,028 |
| 2019-04-01 | $73.70 | $74.71 | $72.92 | $73.61 | $73.61 | 1,238,073 |
| 2019-03-29 | $72.50 | $74.35 | $71.57 | $73.24 | $73.24 | 1,097,268 |
| 2019-03-28 | $75.87 | $77.52 | $69.66 | $71.82 | $71.82 | 3,424,952 |
| 2019-03-27 | $75.74 | $76.70 | $73.92 | $75.18 | $75.18 | 690,231 |
| 2019-03-26 | $74.44 | $76.08 | $73.53 | $75.29 | $75.29 | 692,215 |
| 2019-03-25 | $73.67 | $74.41 | $71.12 | $73.87 | $73.87 | 765,760 |
| 2019-03-22 | $74.01 | $75.31 | $73.08 | $73.99 | $73.99 | 772,406 |
| 2019-03-21 | $72.26 | $75.47 | $71.69 | $75.31 | $75.31 | 661,766 |
| 2019-03-20 | $72.78 | $73.80 | $72.19 | $72.77 | $72.77 | 391,859 |
| 2019-03-19 | $73.63 | $73.90 | $72.67 | $72.86 | $72.86 | 412,928 |
| 2019-03-18 | $74.73 | $75.28 | $72.70 | $73.45 | $73.45 | 459,677 |
| 2019-03-15 | $73.99 | $75.75 | $73.06 | $74.62 | $74.62 | 995,287 |
| 2019-03-14 | $73.06 | $74.32 | $72.66 | $73.60 | $73.60 | 573,227 |
| 2019-03-13 | $71.01 | $73.36 | $70.83 | $73.05 | $73.05 | 618,234 |
| 2019-03-12 | $71.46 | $71.50 | $70.24 | $70.89 | $70.89 | 434,248 |
| 2019-03-11 | $69.46 | $71.17 | $68.48 | $70.96 | $70.96 | 783,267 |
| 2019-03-08 | $68.68 | $70.01 | $67.99 | $69.22 | $69.22 | 521,806 |
| 2019-03-07 | $69.35 | $69.81 | $67.81 | $68.89 | $68.89 | 393,542 |
| 2019-03-06 | $71.59 | $71.89 | $69.05 | $69.39 | $69.39 | 484,997 |
| 2019-03-05 | $72.00 | $73.78 | $70.81 | $71.87 | $71.87 | 661,759 |
| 2019-03-04 | $74.26 | $75.22 | $71.31 | $71.99 | $71.99 | 744,370 |
| 2019-03-01 | $74.75 | $74.87 | $74.02 | $74.68 | $74.68 | 455,871 |
| 2019-02-28 | $73.39 | $74.72 | $71.99 | $74.28 | $74.28 | 718,252 |
| 2019-02-27 | $71.00 | $73.99 | $70.73 | $73.57 | $73.57 | 584,636 |
| 2019-02-26 | $72.34 | $72.82 | $71.40 | $71.43 | $71.43 | 406,376 |
| 2019-02-25 | $71.90 | $73.92 | $71.41 | $72.70 | $72.70 | 564,480 |
| 2019-02-22 | $69.25 | $71.29 | $68.72 | $71.23 | $71.23 | 439,876 |
| 2019-02-21 | $69.66 | $69.66 | $68.02 | $69.16 | $69.16 | 366,114 |
| 2019-02-20 | $70.20 | $70.38 | $68.55 | $69.76 | $69.76 | 494,979 |
| 2019-02-19 | $71.15 | $71.97 | $69.93 | $70.15 | $70.15 | 695,018 |
| 2019-02-15 | $69.25 | $71.66 | $68.67 | $71.48 | $71.48 | 848,926 |
| 2019-02-14 | $68.38 | $69.24 | $66.53 | $68.57 | $68.57 | 851,097 |
| 2019-02-13 | $66.67 | $68.54 | $66.66 | $68.31 | $68.31 | 836,218 |
| 2019-02-12 | $66.93 | $67.76 | $65.21 | $66.46 | $66.46 | 720,075 |
| 2019-02-11 | $65.29 | $66.96 | $65.29 | $66.53 | $66.53 | 1,069,277 |
| 2019-02-08 | $67.43 | $67.43 | $63.69 | $65.02 | $65.02 | 3,580,045 |
| 2019-02-07 | $75.01 | $76.18 | $73.46 | $73.75 | $73.75 | 1,223,312 |
| 2019-02-06 | $75.04 | $76.65 | $74.31 | $75.68 | $75.68 | 858,347 |
| 2019-02-05 | $76.86 | $77.02 | $74.87 | $75.68 | $75.68 | 764,258 |
| 2019-02-04 | $75.88 | $77.19 | $75.02 | $76.45 | $76.45 | 760,930 |
| 2019-02-01 | $75.92 | $78.06 | $75.43 | $77.03 | $77.03 | 871,992 |
| 2019-01-31 | $75.01 | $76.62 | $73.57 | $76.43 | $76.43 | 669,636 |
| 2019-01-30 | $73.23 | $75.31 | $72.20 | $75.13 | $75.13 | 595,374 |
| 2019-01-29 | $71.26 | $74.45 | $70.47 | $73.20 | $73.20 | 1,013,310 |
| 2019-01-28 | $72.00 | $72.50 | $71.06 | $72.25 | $72.25 | 681,199 |
| 2019-01-25 | $71.69 | $72.86 | $70.67 | $72.74 | $72.74 | 981,779 |
| 2019-01-24 | $70.64 | $71.68 | $69.33 | $71.04 | $71.04 | 678,154 |
| 2019-01-23 | $69.81 | $72.08 | $68.44 | $70.53 | $70.53 | 717,265 |
| 2019-01-22 | $72.30 | $73.26 | $69.98 | $70.75 | $70.75 | 774,436 |
| 2019-01-18 | $72.37 | $73.64 | $71.20 | $73.61 | $73.61 | 870,855 |
| 2019-01-17 | $71.11 | $72.20 | $70.58 | $71.22 | $71.22 | 592,399 |
| 2019-01-16 | $72.56 | $73.31 | $71.04 | $71.67 | $71.67 | 903,720 |
| 2019-01-15 | $70.07 | $72.78 | $68.71 | $72.01 | $72.01 | 934,395 |
| 2019-01-14 | $70.59 | $71.25 | $69.67 | $70.34 | $70.34 | 932,000 |
| 2019-01-11 | $70.83 | $71.79 | $70.35 | $71.41 | $71.41 | 587,496 |
| 2019-01-10 | $69.14 | $71.65 | $68.64 | $71.00 | $71.00 | 713,295 |
| 2019-01-09 | $67.84 | $71.17 | $67.35 | $69.38 | $69.38 | 1,267,713 |
| 2019-01-08 | $63.67 | $67.53 | $63.54 | $67.23 | $67.23 | 1,848,380 |
| 2019-01-07 | $60.04 | $63.13 | $60.00 | $62.92 | $62.92 | 1,389,167 |
| 2019-01-04 | $57.41 | $60.10 | $56.84 | $59.54 | $59.54 | 1,792,260 |
| 2019-01-03 | $57.73 | $58.41 | $56.18 | $56.37 | $56.37 | 693,044 |
| 2019-01-02 | $55.45 | $58.28 | $54.30 | $57.49 | $57.49 | 547,908 |
| 2018-12-31 | $56.47 | $57.61 | $55.50 | $56.66 | $56.66 | 591,216 |
| 2018-12-28 | $56.85 | $57.14 | $55.25 | $55.84 | $55.84 | 476,079 |
| 2018-12-27 | $56.00 | $56.72 | $54.03 | $56.55 | $56.55 | 673,999 |
| 2018-12-26 | $52.57 | $56.82 | $52.07 | $56.80 | $56.80 | 759,859 |
| 2018-12-24 | $52.00 | $53.39 | $51.50 | $52.61 | $52.61 | 486,686 |
| 2018-12-21 | $54.71 | $54.99 | $52.25 | $52.41 | $52.41 | 1,428,050 |
| 2018-12-20 | $55.09 | $56.05 | $52.90 | $54.30 | $54.30 | 1,106,967 |
| 2018-12-19 | $56.44 | $58.48 | $54.10 | $55.06 | $55.06 | 792,285 |
| 2018-12-18 | $59.18 | $59.18 | $54.73 | $56.00 | $56.00 | 1,221,226 |
| 2018-12-17 | $59.99 | $60.98 | $58.15 | $58.63 | $58.63 | 731,310 |
| 2018-12-14 | $60.41 | $61.02 | $59.66 | $60.48 | $60.48 | 561,411 |
| 2018-12-13 | $61.86 | $62.88 | $60.29 | $61.00 | $61.00 | 545,336 |
| 2018-12-12 | $61.70 | $62.74 | $61.08 | $61.95 | $61.95 | 404,104 |
| 2018-12-11 | $61.36 | $62.78 | $59.69 | $60.94 | $60.94 | 535,734 |
| 2018-12-10 | $59.74 | $60.98 | $58.51 | $60.65 | $60.65 | 760,946 |
| 2018-12-07 | $61.64 | $62.49 | $59.65 | $59.99 | $59.99 | 624,246 |
| 2018-12-06 | $60.11 | $62.79 | $59.22 | $62.04 | $62.04 | 1,150,457 |
| 2018-12-04 | $63.75 | $64.39 | $61.02 | $61.08 | $61.08 | 993,555 |
| 2018-12-03 | $63.24 | $64.46 | $62.40 | $63.95 | $63.95 | 1,241,424 |
| 2018-11-30 | $62.64 | $63.24 | $61.59 | $62.58 | $62.58 | 1,118,612 |
| 2018-11-29 | $61.16 | $63.32 | $61.16 | $62.88 | $62.88 | 1,178,564 |
| 2018-11-28 | $58.79 | $61.40 | $58.10 | $61.35 | $61.35 | 1,212,556 |
| 2018-11-27 | $57.40 | $58.65 | $56.43 | $58.54 | $58.54 | 1,966,453 |
| 2018-11-26 | $59.24 | $59.25 | $56.60 | $57.57 | $57.57 | 1,630,092 |
| 2018-11-23 | $56.88 | $58.97 | $56.83 | $58.28 | $58.28 | 271,197 |
| 2018-11-21 | $56.88 | $57.65 | $55.79 | $57.24 | $57.24 | 695,944 |
| 2018-11-20 | $55.65 | $57.26 | $55.27 | $56.19 | $56.19 | 1,144,013 |
| 2018-11-19 | $56.99 | $57.82 | $56.09 | $57.06 | $57.06 | 1,750,706 |
| 2018-11-16 | $54.63 | $58.50 | $54.04 | $57.43 | $57.43 | 3,318,179 |
| 2018-11-15 | $53.50 | $54.72 | $52.04 | $54.39 | $54.39 | 3,493,648 |
| 2018-11-14 | $55.07 | $55.63 | $52.18 | $53.08 | $53.08 | 1,236,247 |
| 2018-11-13 | $55.42 | $56.77 | $54.75 | $54.84 | $54.84 | 976,306 |
| 2018-11-12 | $57.99 | $58.47 | $54.51 | $54.98 | $54.98 | 749,743 |
| 2018-11-09 | $60.43 | $60.62 | $57.27 | $58.06 | $58.06 | 724,406 |
| 2018-11-08 | $60.80 | $62.44 | $60.53 | $60.56 | $60.56 | 815,337 |
| 2018-11-07 | $58.58 | $61.10 | $58.02 | $60.95 | $60.95 | 782,409 |
| 2018-11-06 | $57.04 | $58.64 | $56.51 | $58.06 | $58.06 | 838,434 |
| 2018-11-05 | $56.54 | $57.66 | $55.09 | $57.32 | $57.32 | 748,389 |
| 2018-11-02 | $58.35 | $59.33 | $55.14 | $56.45 | $56.45 | 856,711 |
| 2018-11-01 | $56.36 | $58.77 | $56.15 | $58.14 | $58.14 | 1,040,634 |
| 2018-10-31 | $55.14 | $57.33 | $54.90 | $56.13 | $56.13 | 1,464,719 |
| 2018-10-30 | $54.05 | $54.50 | $50.71 | $54.44 | $54.44 | 1,900,345 |
| 2018-10-29 | $57.02 | $57.23 | $52.75 | $54.59 | $54.59 | 3,171,440 |
| 2018-10-26 | $51.14 | $55.67 | $51.14 | $55.30 | $55.30 | 5,593,700 |
| 2018-10-25 | $64.16 | $66.80 | $63.97 | $65.35 | $65.35 | 1,233,295 |
| 2018-10-24 | $69.66 | $69.99 | $63.54 | $63.67 | $63.67 | 1,101,392 |
| 2018-10-23 | $70.21 | $70.62 | $67.37 | $69.59 | $69.59 | 884,240 |
| 2018-10-22 | $71.61 | $71.63 | $70.00 | $71.18 | $71.18 | 751,449 |
| 2018-10-19 | $74.03 | $74.15 | $70.71 | $71.80 | $71.80 | 668,923 |
| 2018-10-18 | $74.27 | $74.54 | $72.11 | $73.72 | $73.72 | 691,868 |
| 2018-10-17 | $74.75 | $75.10 | $73.84 | $74.60 | $74.60 | 524,863 |
| 2018-10-16 | $73.92 | $74.83 | $72.94 | $74.75 | $74.75 | 510,240 |
| 2018-10-15 | $72.74 | $73.98 | $72.07 | $73.07 | $73.07 | 802,338 |
| 2018-10-12 | $72.34 | $73.38 | $71.23 | $72.77 | $72.77 | 622,175 |
| 2018-10-11 | $71.14 | $71.90 | $69.20 | $70.88 | $70.88 | 1,330,082 |
| 2018-10-10 | $74.87 | $75.50 | $71.47 | $71.56 | $71.56 | 1,008,051 |
| 2018-10-09 | $76.90 | $77.80 | $74.62 | $74.84 | $74.84 | 805,112 |
| 2018-10-08 | $78.02 | $78.26 | $76.22 | $77.07 | $77.07 | 1,010,525 |
| 2018-10-05 | $80.19 | $80.48 | $78.15 | $78.48 | $78.48 | 936,857 |
| 2018-10-04 | $82.28 | $82.97 | $78.78 | $79.53 | $79.53 | 1,043,163 |
| 2018-10-03 | $81.81 | $84.37 | $81.24 | $82.76 | $82.76 | 1,176,456 |
| 2018-10-02 | $81.28 | $84.13 | $80.74 | $81.26 | $81.26 | 1,034,070 |
| 2018-10-01 | $77.78 | $81.66 | $77.26 | $81.16 | $81.16 | 1,149,215 |
| 2018-09-28 | $78.20 | $79.57 | $76.94 | $77.12 | $77.12 | 1,304,029 |
| 2018-09-27 | $80.32 | $80.32 | $78.05 | $78.25 | $78.25 | 1,096,686 |
| 2018-09-26 | $80.23 | $81.59 | $79.66 | $80.06 | $80.06 | 1,156,659 |
| 2018-09-25 | $79.21 | $80.82 | $78.57 | $79.87 | $79.87 | 1,014,869 |
| 2018-09-24 | $77.49 | $78.79 | $77.12 | $78.53 | $78.53 | 946,952 |
| 2018-09-21 | $79.01 | $79.34 | $76.80 | $77.76 | $77.76 | 1,776,355 |
| 2018-09-20 | $77.77 | $79.16 | $77.46 | $79.00 | $79.00 | 955,928 |
| 2018-09-19 | $77.48 | $78.04 | $76.78 | $77.50 | $77.50 | 1,016,782 |
| 2018-09-18 | $76.79 | $77.94 | $76.23 | $77.71 | $77.71 | 687,281 |
| 2018-09-17 | $78.25 | $78.25 | $75.74 | $76.16 | $76.16 | 1,078,814 |
| 2018-09-14 | $77.29 | $78.49 | $76.90 | $78.16 | $78.16 | 481,912 |
| 2018-09-13 | $77.43 | $77.58 | $76.81 | $77.26 | $77.26 | 501,365 |
| 2018-09-12 | $78.51 | $78.51 | $76.57 | $77.06 | $77.06 | 516,912 |
| 2018-09-11 | $77.44 | $78.82 | $76.94 | $78.39 | $78.39 | 641,019 |
| 2018-09-10 | $77.62 | $77.94 | $76.90 | $77.78 | $77.78 | 582,674 |
| 2018-09-07 | $76.39 | $77.91 | $75.44 | $77.45 | $77.45 | 699,964 |
| 2018-09-06 | $76.71 | $77.30 | $75.95 | $76.45 | $76.45 | 535,787 |
| 2018-09-05 | $77.06 | $77.33 | $76.31 | $76.96 | $76.96 | 422,790 |
| 2018-09-04 | $76.12 | $77.29 | $75.63 | $77.06 | $77.06 | 550,387 |
| 2018-08-31 | $76.88 | $77.41 | $76.34 | $76.76 | $76.76 | 473,349 |
| 2018-08-30 | $76.15 | $77.01 | $76.14 | $76.86 | $76.86 | 409,393 |
| 2018-08-29 | $74.82 | $76.79 | $74.38 | $76.34 | $76.34 | 546,003 |
| 2018-08-28 | $74.75 | $75.39 | $74.43 | $75.08 | $75.08 | 602,389 |
| 2018-08-27 | $74.70 | $74.84 | $73.42 | $74.80 | $74.80 | 902,408 |
| 2018-08-24 | $75.60 | $75.84 | $73.89 | $74.59 | $74.59 | 400,726 |
| 2018-08-23 | $75.87 | $76.10 | $74.84 | $75.66 | $75.66 | 450,159 |
| 2018-08-22 | $75.12 | $76.48 | $75.04 | $75.88 | $75.88 | 480,694 |
| 2018-08-21 | $74.59 | $75.42 | $74.57 | $75.31 | $75.31 | 659,060 |
| 2018-08-20 | $74.61 | $74.87 | $73.96 | $74.45 | $74.45 | 374,223 |
| 2018-08-17 | $74.35 | $74.76 | $73.62 | $74.64 | $74.64 | 474,222 |
| 2018-08-16 | $74.26 | $74.74 | $72.90 | $74.21 | $74.21 | 511,821 |
| 2018-08-15 | $73.91 | $74.23 | $73.27 | $73.90 | $73.90 | 568,321 |
| 2018-08-14 | $74.02 | $74.72 | $73.30 | $74.63 | $74.63 | 611,024 |
| 2018-08-13 | $73.18 | $74.25 | $72.86 | $73.80 | $73.80 | 719,998 |
| 2018-08-10 | $71.54 | $73.78 | $71.54 | $73.33 | $73.33 | 458,203 |
| 2018-08-09 | $72.74 | $73.46 | $72.03 | $72.06 | $72.06 | 575,507 |
| 2018-08-08 | $73.04 | $73.74 | $72.01 | $72.16 | $72.16 | 711,135 |
| 2018-08-07 | $71.45 | $72.98 | $69.31 | $72.96 | $72.96 | 1,372,871 |
| 2018-08-06 | $71.40 | $71.72 | $70.51 | $71.00 | $71.00 | 367,546 |
| 2018-08-03 | $71.63 | $72.50 | $71.38 | $71.46 | $71.46 | 594,553 |
| 2018-08-02 | $69.12 | $71.99 | $69.10 | $71.69 | $71.69 | 728,383 |
| 2018-08-01 | $70.60 | $70.61 | $69.32 | $69.62 | $69.62 | 867,202 |
| 2018-07-31 | $69.25 | $70.60 | $69.22 | $70.40 | $70.40 | 1,107,237 |
| 2018-07-30 | $72.80 | $72.98 | $69.16 | $69.55 | $69.55 | 1,116,281 |
| 2018-07-27 | $73.00 | $74.68 | $70.11 | $72.98 | $72.98 | 1,679,054 |
| 2018-07-26 | $70.45 | $71.59 | $69.83 | $71.25 | $71.25 | 788,309 |
| 2018-07-25 | $69.85 | $72.02 | $69.15 | $70.94 | $70.94 | 926,872 |
| 2018-07-24 | $70.34 | $70.86 | $69.15 | $69.71 | $69.71 | 765,761 |
| 2018-07-23 | $69.98 | $70.75 | $69.50 | $69.55 | $69.55 | 553,506 |
| 2018-07-20 | $70.60 | $71.32 | $69.87 | $70.26 | $70.26 | 1,021,553 |
| 2018-07-19 | $67.85 | $70.65 | $66.56 | $70.52 | $70.52 | 1,091,663 |
| 2018-07-18 | $68.00 | $68.49 | $66.51 | $68.03 | $68.03 | 1,167,853 |
| 2018-07-17 | $68.75 | $69.00 | $66.39 | $67.94 | $67.94 | 1,745,443 |
| 2018-07-16 | $70.52 | $71.49 | $68.51 | $68.99 | $68.99 | 957,508 |
| 2018-07-13 | $70.23 | $70.94 | $70.23 | $70.45 | $70.45 | 546,647 |
| 2018-07-12 | $70.00 | $70.59 | $69.43 | $70.52 | $70.52 | 531,247 |
| 2018-07-11 | $68.90 | $69.93 | $68.76 | $69.44 | $69.44 | 617,105 |
| 2018-07-10 | $69.29 | $69.86 | $68.65 | $69.29 | $69.29 | 775,251 |
| 2018-07-09 | $69.84 | $70.00 | $68.24 | $68.77 | $68.77 | 799,347 |
| 2018-07-06 | $68.80 | $69.89 | $68.48 | $69.67 | $69.67 | 603,315 |
| 2018-07-05 | $68.63 | $68.87 | $67.88 | $68.53 | $68.53 | 1,089,569 |
| 2018-07-03 | $67.82 | $68.41 | $67.10 | $68.13 | $68.13 | 595,008 |
| 2018-07-02 | $65.93 | $67.33 | $65.93 | $67.20 | $67.20 | 509,369 |
| 2018-06-29 | $65.42 | $67.76 | $65.41 | $66.39 | $66.39 | 878,040 |
| 2018-06-28 | $64.59 | $65.18 | $63.38 | $64.96 | $64.96 | 735,478 |
| 2018-06-27 | $65.64 | $66.06 | $64.78 | $64.81 | $64.81 | 589,780 |
| 2018-06-26 | $66.50 | $66.99 | $65.51 | $65.67 | $65.67 | 695,158 |
| 2018-06-25 | $66.61 | $67.23 | $65.80 | $66.51 | $66.51 | 1,137,894 |
| 2018-06-22 | $66.25 | $67.29 | $66.25 | $66.85 | $66.85 | 952,263 |
| 2018-06-21 | $66.22 | $66.84 | $65.61 | $66.61 | $66.61 | 469,763 |
| 2018-06-20 | $66.43 | $67.08 | $65.52 | $66.76 | $66.76 | 664,286 |
| 2018-06-19 | $65.34 | $66.01 | $64.53 | $65.78 | $65.78 | 818,963 |
| 2018-06-18 | $64.34 | $65.88 | $63.61 | $65.75 | $65.75 | 744,772 |
| 2018-06-15 | $66.00 | $66.79 | $65.02 | $65.11 | $65.11 | 2,040,569 |
| 2018-06-14 | $68.46 | $69.34 | $65.34 | $65.49 | $65.49 | 1,283,021 |
| 2018-06-13 | $69.12 | $69.58 | $67.18 | $68.05 | $68.05 | 703,161 |
| 2018-06-12 | $66.97 | $69.71 | $66.51 | $69.21 | $69.21 | 1,307,292 |
| 2018-06-11 | $66.94 | $68.28 | $66.37 | $66.74 | $66.74 | 1,044,100 |
| 2018-06-08 | $65.33 | $65.78 | $61.27 | $65.01 | $65.01 | 1,036,552 |
| 2018-06-07 | $65.45 | $66.94 | $63.36 | $65.59 | $65.59 | 992,467 |
| 2018-06-06 | $63.29 | $65.41 | $62.66 | $65.36 | $65.36 | 1,182,709 |
| 2018-06-05 | $61.46 | $63.37 | $61.21 | $63.05 | $63.05 | 1,049,291 |
| 2018-06-04 | $61.94 | $62.24 | $59.95 | $61.51 | $61.51 | 980,784 |
| 2018-06-01 | $60.71 | $62.22 | $59.69 | $61.62 | $61.62 | 1,514,116 |
| 2018-05-31 | $56.96 | $60.71 | $56.96 | $60.49 | $60.49 | 1,814,731 |
| 2018-05-30 | $55.90 | $57.31 | $55.90 | $56.78 | $56.78 | 669,267 |
| 2018-05-29 | $55.58 | $55.99 | $54.83 | $55.54 | $55.54 | 405,664 |
| 2018-05-25 | $55.45 | $56.01 | $55.01 | $55.79 | $55.79 | 386,430 |
| 2018-05-24 | $55.54 | $55.99 | $55.01 | $55.37 | $55.37 | 339,229 |
| 2018-05-23 | $55.11 | $55.92 | $55.11 | $55.43 | $55.43 | 332,615 |
| 2018-05-22 | $55.40 | $56.17 | $55.01 | $55.23 | $55.23 | 489,470 |
| 2018-05-21 | $56.77 | $57.16 | $55.25 | $55.39 | $55.39 | 736,978 |
| 2018-05-18 | $57.33 | $57.61 | $56.47 | $56.77 | $56.77 | 633,325 |
| 2018-05-17 | $58.67 | $58.67 | $56.79 | $57.33 | $57.33 | 948,522 |
| 2018-05-16 | $57.42 | $59.10 | $56.88 | $58.50 | $58.50 | 935,112 |
| 2018-05-15 | $57.24 | $57.35 | $56.01 | $57.30 | $57.30 | 727,336 |
| 2018-05-14 | $56.87 | $57.86 | $56.56 | $57.58 | $57.58 | 1,028,091 |
| 2018-05-11 | $55.34 | $57.19 | $55.25 | $56.92 | $56.92 | 497,563 |
| 2018-05-10 | $55.50 | $56.26 | $55.31 | $55.60 | $55.60 | 760,840 |
| 2018-05-09 | $54.60 | $56.13 | $53.46 | $55.50 | $55.50 | 1,063,430 |
| 2018-05-08 | $53.91 | $54.84 | $53.50 | $54.08 | $54.08 | 839,721 |
| 2018-05-07 | $52.69 | $54.32 | $52.53 | $54.05 | $54.05 | 1,018,150 |
| 2018-05-04 | $53.77 | $54.50 | $52.25 | $52.72 | $52.72 | 1,287,882 |
| 2018-05-03 | $54.55 | $55.78 | $53.73 | $53.98 | $53.98 | 1,140,329 |
| 2018-05-02 | $52.21 | $55.89 | $51.83 | $54.43 | $54.43 | 1,855,954 |
| 2018-05-01 | $51.32 | $52.60 | $51.06 | $52.52 | $52.52 | 1,104,409 |
| 2018-04-30 | $51.47 | $52.28 | $50.56 | $51.19 | $51.19 | 2,027,541 |
| 2018-04-27 | $50.75 | $54.61 | $50.52 | $51.58 | $51.58 | 2,078,252 |
| 2018-04-26 | $48.52 | $49.08 | $47.98 | $48.86 | $48.86 | 1,009,987 |
| 2018-04-25 | $48.87 | $49.36 | $47.75 | $48.13 | $48.13 | 918,172 |
| 2018-04-24 | $49.89 | $50.49 | $48.61 | $48.78 | $48.78 | 911,319 |
| 2018-04-23 | $49.89 | $50.21 | $49.20 | $49.80 | $49.80 | 585,873 |
| 2018-04-20 | $49.44 | $49.86 | $48.97 | $49.68 | $49.68 | 1,119,036 |
| 2018-04-19 | $50.72 | $50.96 | $49.48 | $49.57 | $49.57 | 767,265 |
| 2018-04-18 | $51.78 | $52.07 | $50.70 | $50.79 | $50.79 | 711,436 |
| 2018-04-17 | $51.10 | $52.88 | $50.64 | $51.72 | $51.72 | 588,725 |
| 2018-04-16 | $50.49 | $50.63 | $49.56 | $50.32 | $50.32 | 564,939 |
| 2018-04-13 | $51.75 | $52.27 | $49.73 | $50.24 | $50.24 | 736,615 |
| 2018-04-12 | $51.79 | $52.67 | $51.50 | $51.63 | $51.63 | 599,106 |
| 2018-04-11 | $51.41 | $53.10 | $51.29 | $51.65 | $51.65 | 921,281 |
| 2018-04-10 | $50.93 | $51.95 | $50.52 | $51.69 | $51.69 | 655,735 |
| 2018-04-09 | $50.66 | $51.57 | $49.98 | $50.20 | $50.20 | 645,217 |
| 2018-04-06 | $51.39 | $51.65 | $50.01 | $50.07 | $50.07 | 979,889 |
| 2018-04-05 | $53.28 | $53.48 | $51.69 | $51.87 | $51.87 | 651,312 |
| 2018-04-04 | $49.75 | $53.26 | $49.64 | $53.07 | $53.07 | 766,981 |
| 2018-04-03 | $51.19 | $51.78 | $49.58 | $50.27 | $50.27 | 941,025 |
| 2018-04-02 | $51.83 | $52.44 | $49.90 | $50.94 | $50.94 | 1,273,519 |
| 2018-03-29 | $51.77 | $53.14 | $51.38 | $52.34 | $52.34 | 994,435 |
| 2018-03-28 | $50.98 | $52.08 | $49.61 | $51.68 | $51.68 | 1,026,491 |
| 2018-03-27 | $53.57 | $54.46 | $51.06 | $51.20 | $51.20 | 888,417 |
| 2018-03-26 | $51.62 | $53.69 | $50.89 | $53.57 | $53.57 | 1,089,653 |
| 2018-03-23 | $52.89 | $53.14 | $50.91 | $50.95 | $50.95 | 856,109 |
| 2018-03-22 | $53.94 | $54.92 | $53.15 | $53.21 | $53.21 | 600,023 |
| 2018-03-21 | $54.79 | $54.90 | $53.70 | $54.12 | $54.12 | 1,071,882 |
| 2018-03-20 | $56.10 | $57.10 | $54.65 | $54.86 | $54.86 | 1,214,715 |
| 2018-03-19 | $57.25 | $57.63 | $55.01 | $55.73 | $55.73 | 762,878 |
| 2018-03-16 | $57.80 | $58.10 | $57.29 | $57.70 | $57.70 | 1,402,878 |
| 2018-03-15 | $58.86 | $58.86 | $57.30 | $57.68 | $57.68 | 733,558 |
| 2018-03-14 | $59.81 | $59.87 | $57.58 | $58.59 | $58.59 | 753,702 |
| 2018-03-13 | $58.71 | $59.63 | $58.42 | $59.32 | $59.32 | 857,288 |
| 2018-03-12 | $57.47 | $59.98 | $57.00 | $58.68 | $58.68 | 1,336,662 |
| 2018-03-09 | $57.48 | $58.00 | $56.56 | $57.19 | $57.19 | 629,858 |
| 2018-03-08 | $57.04 | $57.61 | $55.34 | $56.97 | $56.97 | 1,226,973 |
| 2018-03-07 | $54.99 | $56.32 | $54.67 | $56.25 | $56.25 | 1,009,047 |
| 2018-03-06 | $54.66 | $55.35 | $53.98 | $55.27 | $55.27 | 694,138 |
| 2018-03-05 | $52.71 | $54.95 | $51.93 | $54.71 | $54.71 | 684,409 |
| 2018-03-02 | $51.73 | $52.93 | $50.67 | $52.80 | $52.80 | 1,061,735 |
| 2018-03-01 | $54.09 | $54.82 | $51.64 | $52.27 | $52.27 | 1,418,783 |
| 2018-02-28 | $55.52 | $55.63 | $53.99 | $54.00 | $54.00 | 745,164 |
| 2018-02-27 | $56.00 | $56.72 | $54.71 | $55.55 | $55.55 | 487,756 |
| 2018-02-26 | $55.24 | $55.98 | $54.31 | $55.92 | $55.92 | 592,374 |
| 2018-02-23 | $53.96 | $55.45 | $53.44 | $55.35 | $55.35 | 594,586 |
| 2018-02-22 | $54.32 | $55.10 | $53.54 | $53.78 | $53.78 | 920,792 |
| 2018-02-21 | $54.35 | $55.43 | $54.07 | $54.11 | $54.11 | 585,281 |
| 2018-02-20 | $54.00 | $55.50 | $53.86 | $54.16 | $54.16 | 653,406 |
| 2018-02-16 | $54.80 | $55.81 | $54.27 | $54.48 | $54.48 | 958,598 |
| 2018-02-15 | $54.53 | $55.18 | $53.60 | $54.85 | $54.85 | 813,062 |
| 2018-02-14 | $53.62 | $54.78 | $53.29 | $54.06 | $54.06 | 1,148,273 |
| 2018-02-13 | $52.11 | $52.28 | $50.87 | $52.15 | $52.15 | 984,660 |
| 2018-02-12 | $50.71 | $53.49 | $50.54 | $52.31 | $52.31 | 1,231,572 |
| 2018-02-09 | $50.93 | $51.74 | $48.78 | $50.14 | $50.14 | 2,232,727 |
| 2018-02-08 | $51.92 | $52.36 | $50.54 | $50.54 | $50.54 | 1,550,845 |
| 2018-02-07 | $53.40 | $53.65 | $51.71 | $51.90 | $51.90 | 2,503,184 |
| 2018-02-06 | $53.47 | $54.91 | $52.19 | $54.24 | $54.24 | 2,746,988 |
| 2018-02-05 | $55.58 | $55.70 | $53.24 | $53.27 | $53.27 | 2,038,067 |
| 2018-02-02 | $55.76 | $56.97 | $55.36 | $55.90 | $55.90 | 1,802,623 |
| 2018-02-01 | $55.32 | $57.40 | $54.24 | $56.15 | $56.15 | 5,865,237 |
| 2018-01-31 | $53.99 | $53.99 | $51.48 | $52.30 | $52.30 | 2,425,984 |
| 2018-01-30 | $55.82 | $56.17 | $54.90 | $55.21 | $55.21 | 758,720 |
| 2018-01-29 | $55.88 | $57.18 | $55.88 | $56.60 | $56.60 | 597,458 |
| 2018-01-26 | $55.22 | $56.37 | $55.07 | $56.08 | $56.08 | 475,523 |
| 2018-01-25 | $56.29 | $56.51 | $55.14 | $55.59 | $55.59 | 509,079 |
| 2018-01-24 | $56.80 | $57.06 | $55.24 | $55.96 | $55.96 | 909,068 |
| 2018-01-23 | $56.25 | $57.91 | $55.79 | $56.76 | $56.76 | 1,277,792 |
| 2018-01-22 | $54.02 | $56.38 | $53.70 | $56.29 | $56.29 | 1,063,911 |
| 2018-01-19 | $53.44 | $53.76 | $52.63 | $53.48 | $53.48 | 1,279,345 |
| 2018-01-18 | $52.50 | $53.57 | $52.27 | $53.45 | $53.45 | 1,009,266 |
| 2018-01-17 | $51.48 | $52.83 | $50.80 | $52.56 | $52.56 | 1,853,486 |
| 2018-01-16 | $52.64 | $52.80 | $50.88 | $50.95 | $50.95 | 944,500 |
| 2018-01-12 | $51.71 | $52.89 | $51.28 | $52.36 | $52.36 | 926,175 |
| 2018-01-11 | $53.41 | $53.41 | $50.76 | $51.78 | $51.78 | 1,430,612 |
| 2018-01-10 | $55.02 | $55.21 | $53.07 | $53.38 | $53.38 | 1,421,536 |
| 2018-01-09 | $54.86 | $55.57 | $54.69 | $55.43 | $55.43 | 555,351 |
| 2018-01-08 | $55.12 | $55.23 | $54.30 | $54.68 | $54.68 | 807,795 |
| 2018-01-05 | $55.98 | $55.98 | $54.87 | $55.01 | $55.01 | 500,198 |
| 2018-01-04 | $56.74 | $56.88 | $55.04 | $55.53 | $55.53 | 577,182 |
| 2018-01-03 | $56.30 | $57.13 | $55.55 | $56.61 | $56.61 | 540,620 |
| 2018-01-02 | $53.64 | $56.51 | $53.63 | $56.13 | $56.13 | 945,253 |
| 2017-12-29 | $55.17 | $55.40 | $53.44 | $53.50 | $53.50 | 447,210 |
| 2017-12-28 | $54.94 | $55.16 | $54.34 | $55.04 | $55.04 | 480,706 |
| 2017-12-27 | $53.76 | $54.84 | $53.29 | $54.68 | $54.68 | 504,894 |
| 2017-12-26 | $53.54 | $53.97 | $52.75 | $53.59 | $53.59 | 632,899 |
| 2017-12-22 | $52.78 | $53.46 | $52.48 | $53.43 | $53.43 | 811,236 |
| 2017-12-21 | $52.24 | $53.08 | $51.92 | $52.77 | $52.77 | 703,209 |
| 2017-12-20 | $52.98 | $52.98 | $51.73 | $52.37 | $52.37 | 945,130 |
| 2017-12-19 | $52.23 | $52.84 | $51.68 | $52.57 | $52.57 | 767,629 |
| 2017-12-18 | $52.57 | $53.00 | $51.47 | $52.41 | $52.41 | 1,011,487 |
| 2017-12-15 | $51.95 | $53.07 | $51.06 | $52.55 | $52.55 | 2,542,372 |
| 2017-12-14 | $55.87 | $55.99 | $51.40 | $51.82 | $51.82 | 1,406,897 |
| 2017-12-13 | $55.06 | $56.26 | $54.20 | $55.71 | $55.71 | 1,313,937 |
| 2017-12-12 | $55.01 | $55.27 | $53.83 | $54.61 | $54.61 | 1,495,236 |
| 2017-12-11 | $55.00 | $57.15 | $53.03 | $55.27 | $55.27 | 3,164,634 |
| 2017-12-08 | $57.56 | $59.42 | $57.52 | $59.26 | $59.26 | 683,531 |
| 2017-12-07 | $56.95 | $57.79 | $56.05 | $57.27 | $57.27 | 555,463 |
| 2017-12-06 | $56.09 | $57.47 | $55.33 | $56.75 | $56.75 | 795,641 |
| 2017-12-05 | $57.90 | $58.29 | $55.93 | $56.05 | $56.05 | 838,218 |
| 2017-12-04 | $59.55 | $60.86 | $57.72 | $57.88 | $57.88 | 544,294 |
| 2017-12-01 | $60.81 | $61.20 | $58.15 | $59.45 | $59.45 | 931,023 |
| 2017-11-30 | $59.60 | $62.11 | $59.33 | $60.93 | $60.93 | 1,284,819 |
| 2017-11-29 | $57.78 | $59.54 | $57.35 | $59.14 | $59.14 | 849,929 |
| 2017-11-28 | $58.76 | $59.04 | $57.53 | $58.69 | $58.69 | 911,150 |
| 2017-11-27 | $59.08 | $59.65 | $57.81 | $58.63 | $58.63 | 920,735 |
| 2017-11-24 | $59.29 | $59.46 | $58.54 | $58.94 | $58.94 | 218,566 |
| 2017-11-22 | $59.06 | $59.58 | $58.32 | $59.13 | $59.13 | 475,452 |
| 2017-11-21 | $59.01 | $60.60 | $58.55 | $59.05 | $59.05 | 844,290 |
| 2017-11-20 | $59.62 | $59.83 | $58.49 | $58.70 | $58.70 | 740,333 |
| 2017-11-17 | $58.70 | $59.86 | $58.50 | $59.79 | $59.79 | 665,570 |
| 2017-11-16 | $57.83 | $59.39 | $57.35 | $59.29 | $59.29 | 756,325 |
| 2017-11-15 | $56.89 | $58.47 | $56.66 | $57.60 | $57.60 | 763,852 |
| 2017-11-14 | $56.81 | $57.28 | $55.86 | $57.20 | $57.20 | 696,400 |
| 2017-11-13 | $57.67 | $58.15 | $56.77 | $57.12 | $57.12 | 750,753 |
| 2017-11-10 | $57.84 | $58.67 | $57.21 | $57.96 | $57.96 | 480,151 |
| 2017-11-09 | $57.42 | $58.16 | $56.65 | $57.91 | $57.91 | 696,033 |
| 2017-11-08 | $58.31 | $58.43 | $57.33 | $57.87 | $57.87 | 741,514 |
| 2017-11-07 | $58.92 | $59.30 | $58.13 | $58.45 | $58.45 | 860,105 |
| 2017-11-06 | $61.24 | $61.58 | $58.71 | $58.76 | $58.76 | 872,297 |
| 2017-11-03 | $60.50 | $62.20 | $60.12 | $61.38 | $61.38 | 698,693 |
| 2017-11-02 | $60.15 | $62.47 | $59.22 | $60.78 | $60.78 | 652,975 |
| 2017-11-01 | $61.59 | $61.59 | $60.12 | $60.29 | $60.29 | 1,239,206 |
| 2017-10-31 | $62.95 | $63.30 | $61.25 | $61.31 | $61.31 | 985,668 |
| 2017-10-30 | $62.55 | $63.88 | $61.58 | $62.69 | $62.69 | 1,096,713 |
| 2017-10-27 | $65.00 | $65.00 | $61.45 | $62.73 | $62.73 | 1,304,783 |
| 2017-10-26 | $61.47 | $62.05 | $60.37 | $61.19 | $61.19 | 971,671 |
| 2017-10-25 | $62.30 | $63.19 | $60.94 | $62.00 | $62.00 | 1,001,622 |
| 2017-10-24 | $63.10 | $63.70 | $61.88 | $62.36 | $62.36 | 1,327,982 |
| 2017-10-23 | $63.94 | $64.08 | $62.27 | $62.37 | $62.37 | 958,346 |
| 2017-10-20 | $65.00 | $65.15 | $63.30 | $63.86 | $63.86 | 1,533,736 |
| 2017-10-19 | $63.10 | $64.08 | $62.90 | $64.01 | $64.01 | 850,918 |
| 2017-10-18 | $64.00 | $64.76 | $63.25 | $63.68 | $63.68 | 895,877 |
| 2017-10-17 | $62.79 | $64.43 | $62.59 | $64.08 | $64.08 | 1,164,819 |
| 2017-10-16 | $63.11 | $64.07 | $62.08 | $62.89 | $62.89 | 981,637 |
| 2017-10-13 | $61.75 | $63.19 | $61.31 | $63.00 | $63.00 | 1,117,254 |
| 2017-10-12 | $61.63 | $62.18 | $60.13 | $61.77 | $61.77 | 1,963,019 |
| 2017-10-11 | $57.84 | $63.35 | $57.43 | $61.47 | $61.47 | 3,392,039 |
| 2017-10-10 | $57.74 | $58.09 | $57.46 | $57.72 | $57.72 | 702,605 |
| 2017-10-09 | $57.73 | $58.20 | $57.30 | $57.57 | $57.57 | 440,347 |
| 2017-10-06 | $58.04 | $58.46 | $57.14 | $57.51 | $57.51 | 764,638 |
| 2017-10-05 | $58.16 | $58.68 | $57.58 | $58.34 | $58.34 | 655,455 |
| 2017-10-04 | $58.02 | $58.27 | $57.54 | $58.24 | $58.24 | 896,756 |
| 2017-10-03 | $58.80 | $58.99 | $56.96 | $57.94 | $57.94 | 1,527,801 |
| 2017-10-02 | $57.00 | $59.03 | $55.66 | $58.72 | $58.72 | 3,070,433 |
| 2017-09-29 | $53.89 | $54.61 | $53.57 | $54.41 | $54.41 | 428,648 |
| 2017-09-28 | $53.50 | $54.59 | $53.18 | $53.96 | $53.96 | 664,432 |
| 2017-09-27 | $52.78 | $53.48 | $52.66 | $53.37 | $53.37 | 418,314 |
| 2017-09-26 | $52.80 | $53.09 | $51.77 | $52.57 | $52.57 | 1,043,349 |
| 2017-09-25 | $52.50 | $53.52 | $52.10 | $52.97 | $52.97 | 672,827 |
| 2017-09-22 | $52.40 | $52.55 | $51.96 | $52.48 | $52.48 | 417,983 |
| 2017-09-21 | $52.87 | $52.87 | $51.67 | $52.36 | $52.36 | 1,079,105 |
| 2017-09-20 | $51.57 | $52.95 | $51.41 | $52.84 | $52.84 | 876,641 |
| 2017-09-19 | $53.21 | $53.21 | $51.17 | $51.79 | $51.79 | 745,378 |
| 2017-09-18 | $53.74 | $53.80 | $52.31 | $52.89 | $52.89 | 1,499,100 |
| 2017-09-15 | $53.52 | $53.81 | $52.60 | $53.79 | $53.79 | 1,585,022 |
| 2017-09-14 | $53.41 | $53.92 | $52.72 | $53.14 | $53.14 | 656,727 |
| 2017-09-13 | $52.96 | $53.68 | $52.73 | $53.40 | $53.40 | 861,397 |
| 2017-09-12 | $53.86 | $53.97 | $52.85 | $53.15 | $53.15 | 787,154 |
| 2017-09-11 | $53.76 | $54.62 | $52.91 | $53.64 | $53.64 | 999,766 |
| 2017-09-08 | $53.92 | $53.92 | $52.29 | $52.99 | $52.99 | 863,606 |
| 2017-09-07 | $51.80 | $54.19 | $51.46 | $54.19 | $54.19 | 992,347 |
| 2017-09-06 | $52.00 | $52.45 | $51.40 | $51.90 | $51.90 | 760,096 |
| 2017-09-05 | $52.37 | $52.40 | $51.02 | $51.88 | $51.88 | 774,022 |
| 2017-09-01 | $52.53 | $52.98 | $51.72 | $52.55 | $52.55 | 1,059,538 |
| 2017-08-31 | $49.99 | $53.40 | $49.70 | $52.53 | $52.53 | 2,023,442 |
| 2017-08-30 | $49.30 | $49.79 | $48.72 | $49.78 | $49.78 | 1,159,760 |
| 2017-08-29 | $48.52 | $49.35 | $47.77 | $49.25 | $49.25 | 651,020 |
| 2017-08-28 | $47.66 | $48.77 | $47.33 | $48.76 | $48.76 | 1,202,663 |
| 2017-08-25 | $48.14 | $48.30 | $47.17 | $47.20 | $47.20 | 605,082 |
| 2017-08-24 | $47.70 | $47.93 | $47.24 | $47.88 | $47.88 | 592,817 |
| 2017-08-23 | $47.13 | $48.42 | $46.99 | $47.65 | $47.65 | 679,360 |
| 2017-08-22 | $46.46 | $47.58 | $46.46 | $47.50 | $47.50 | 592,853 |
| 2017-08-21 | $46.45 | $46.46 | $45.31 | $46.20 | $46.20 | 752,537 |
| 2017-08-18 | $46.44 | $47.39 | $46.06 | $46.30 | $46.30 | 626,532 |
| 2017-08-17 | $46.70 | $47.17 | $46.20 | $46.37 | $46.37 | 756,511 |
| 2017-08-16 | $47.03 | $47.90 | $46.59 | $47.17 | $47.17 | 925,635 |
| 2017-08-15 | $45.86 | $47.17 | $45.40 | $46.83 | $46.83 | 1,841,116 |
| 2017-08-14 | $46.72 | $47.33 | $45.88 | $45.92 | $45.92 | 634,584 |
| 2017-08-11 | $45.96 | $46.56 | $45.45 | $46.32 | $46.32 | 1,002,248 |
| 2017-08-10 | $48.47 | $48.50 | $46.10 | $46.20 | $46.20 | 1,090,726 |
| 2017-08-09 | $48.29 | $49.27 | $48.25 | $48.72 | $48.72 | 762,482 |
| 2017-08-08 | $48.86 | $49.87 | $48.50 | $49.06 | $49.06 | 565,289 |
| 2017-08-07 | $49.18 | $49.42 | $48.33 | $48.88 | $48.88 | 984,524 |
| 2017-08-04 | $49.21 | $49.60 | $48.64 | $49.16 | $49.16 | 373,092 |
| 2017-08-03 | $48.51 | $49.21 | $48.19 | $49.09 | $49.09 | 914,988 |
| 2017-08-02 | $49.15 | $49.67 | $48.06 | $48.50 | $48.50 | 864,809 |
| 2017-08-01 | $50.62 | $50.71 | $48.65 | $49.22 | $49.22 | 1,348,860 |
| 2017-07-31 | $51.20 | $51.85 | $50.40 | $50.50 | $50.50 | 1,219,135 |
| 2017-07-28 | $54.00 | $54.00 | $50.16 | $51.18 | $51.18 | 1,487,157 |
| 2017-07-27 | $54.97 | $55.06 | $52.56 | $52.97 | $52.97 | 1,176,956 |
| 2017-07-26 | $54.72 | $55.14 | $54.42 | $55.02 | $55.02 | 621,420 |
| 2017-07-25 | $55.43 | $55.73 | $54.21 | $54.51 | $54.51 | 1,308,395 |
| 2017-07-24 | $54.53 | $55.13 | $54.13 | $55.02 | $55.02 | 878,150 |
| 2017-07-21 | $54.19 | $54.73 | $53.76 | $54.39 | $54.39 | 1,701,139 |
| 2017-07-20 | $54.17 | $54.76 | $53.93 | $54.14 | $54.14 | 929,592 |
| 2017-07-19 | $53.95 | $54.73 | $53.56 | $54.00 | $54.00 | 872,546 |
| 2017-07-18 | $53.44 | $53.83 | $53.15 | $53.33 | $53.33 | 615,878 |
| 2017-07-17 | $53.89 | $54.45 | $53.61 | $53.73 | $53.73 | 684,842 |
| 2017-07-14 | $54.24 | $54.53 | $53.61 | $53.73 | $53.73 | 744,468 |
| 2017-07-13 | $53.73 | $54.84 | $52.82 | $54.09 | $54.09 | 1,368,093 |
| 2017-07-12 | $52.30 | $54.00 | $51.97 | $53.74 | $53.74 | 1,274,893 |
| 2017-07-11 | $51.26 | $52.01 | $50.74 | $51.78 | $51.78 | 1,118,663 |
| 2017-07-10 | $51.39 | $51.92 | $50.27 | $51.28 | $51.28 | 1,451,379 |
| 2017-07-07 | $51.37 | $52.23 | $50.80 | $51.37 | $51.37 | 880,085 |
| 2017-07-06 | $52.09 | $52.89 | $50.87 | $51.15 | $51.15 | 1,854,222 |
| 2017-07-05 | $52.22 | $52.65 | $51.13 | $52.53 | $52.53 | 1,331,793 |
| 2017-07-03 | $51.97 | $52.58 | $51.35 | $52.21 | $52.21 | 668,751 |
| 2017-06-30 | $53.83 | $53.83 | $51.74 | $51.74 | $51.74 | 1,221,602 |
| 2017-06-29 | $54.52 | $54.73 | $52.55 | $53.25 | $53.25 | 1,102,815 |
| 2017-06-28 | $52.00 | $55.13 | $50.65 | $54.72 | $54.72 | 3,141,791 |
| 2017-06-27 | $56.73 | $57.10 | $51.27 | $51.39 | $51.39 | 4,029,402 |
| 2017-06-26 | $55.90 | $57.58 | $53.30 | $56.55 | $56.55 | 8,168,747 |
| 2017-06-23 | $62.95 | $63.32 | $61.29 | $61.74 | $61.74 | 1,345,119 |
| 2017-06-22 | $63.94 | $64.80 | $63.00 | $63.25 | $63.25 | 1,411,123 |
| 2017-06-21 | $62.09 | $63.75 | $61.81 | $63.47 | $63.47 | 1,503,248 |
| 2017-06-20 | $61.32 | $63.73 | $61.32 | $61.81 | $61.81 | 1,024,086 |
| 2017-06-19 | $57.48 | $63.15 | $57.40 | $61.88 | $61.88 | 3,643,103 |
| 2017-06-16 | $64.28 | $64.99 | $63.63 | $64.52 | $64.52 | 832,415 |
| 2017-06-15 | $63.27 | $64.08 | $62.34 | $64.02 | $64.02 | 1,277,117 |
| 2017-06-14 | $62.79 | $64.05 | $62.33 | $63.94 | $63.94 | 366,383 |
| 2017-06-13 | $63.26 | $63.98 | $62.55 | $62.94 | $62.94 | 461,144 |
| 2017-06-12 | $64.89 | $65.74 | $62.99 | $63.26 | $63.26 | 741,091 |
| 2017-06-09 | $64.94 | $65.80 | $64.05 | $64.81 | $64.81 | 751,196 |
| 2017-06-08 | $64.11 | $65.65 | $63.71 | $64.71 | $64.71 | 531,677 |
| 2017-06-07 | $64.97 | $65.42 | $63.57 | $64.21 | $64.21 | 575,346 |
| 2017-06-06 | $64.69 | $65.47 | $64.35 | $64.84 | $64.84 | 756,882 |
| 2017-06-05 | $66.19 | $66.35 | $64.65 | $65.25 | $65.25 | 820,589 |
| 2017-06-02 | $63.66 | $66.00 | $63.63 | $65.95 | $65.95 | 998,009 |
| 2017-06-01 | $64.00 | $64.85 | $63.02 | $63.50 | $63.50 | 773,811 |
| 2017-05-31 | $63.57 | $64.00 | $61.80 | $63.98 | $63.98 | 864,121 |
| 2017-05-30 | $65.59 | $65.72 | $63.22 | $63.32 | $63.32 | 631,228 |
| 2017-05-26 | $66.07 | $67.19 | $65.24 | $65.57 | $65.57 | 418,842 |
| 2017-05-25 | $67.86 | $67.97 | $65.47 | $66.02 | $66.02 | 578,374 |
| 2017-05-24 | $66.62 | $68.59 | $66.62 | $67.45 | $67.45 | 502,044 |
| 2017-05-23 | $66.56 | $67.50 | $65.78 | $66.67 | $66.67 | 356,801 |
| 2017-05-22 | $66.82 | $66.95 | $65.30 | $66.51 | $66.51 | 588,116 |
| 2017-05-19 | $66.93 | $67.94 | $66.40 | $66.60 | $66.60 | 730,600 |
| 2017-05-18 | $62.72 | $67.16 | $62.53 | $66.71 | $66.71 | 1,040,729 |
| 2017-05-17 | $62.32 | $63.21 | $61.46 | $62.72 | $62.72 | 593,316 |
| 2017-05-16 | $62.75 | $63.49 | $62.24 | $63.41 | $63.41 | 525,097 |
| 2017-05-15 | $63.18 | $63.38 | $62.38 | $62.83 | $62.83 | 420,552 |
| 2017-05-12 | $62.23 | $63.36 | $62.16 | $63.11 | $63.11 | 453,133 |
| 2017-05-11 | $62.74 | $62.89 | $61.96 | $62.09 | $62.09 | 529,202 |
| 2017-05-10 | $61.54 | $62.83 | $61.06 | $62.52 | $62.52 | 567,850 |
| 2017-05-09 | $60.52 | $61.76 | $60.12 | $61.74 | $61.74 | 798,585 |
| 2017-05-08 | $61.62 | $61.81 | $59.69 | $60.32 | $60.32 | 839,058 |
| 2017-05-05 | $63.92 | $63.92 | $61.31 | $61.82 | $61.82 | 512,593 |
| 2017-05-04 | $62.90 | $63.87 | $61.58 | $63.74 | $63.74 | 750,864 |
| 2017-05-03 | $63.64 | $64.25 | $62.16 | $62.59 | $62.59 | 580,410 |
| 2017-05-02 | $67.80 | $68.23 | $63.84 | $64.18 | $64.18 | 858,698 |
| 2017-05-01 | $68.75 | $69.12 | $67.66 | $68.13 | $68.13 | 580,161 |
| 2017-04-28 | $68.61 | $71.32 | $67.44 | $68.30 | $68.30 | 1,107,858 |
| 2017-04-27 | $67.25 | $68.72 | $66.61 | $68.26 | $68.26 | 446,294 |
| 2017-04-26 | $67.04 | $67.65 | $66.22 | $66.93 | $66.93 | 623,765 |
| 2017-04-25 | $65.85 | $67.00 | $65.59 | $66.80 | $66.80 | 602,412 |
| 2017-04-24 | $66.27 | $66.50 | $65.00 | $65.53 | $65.53 | 743,273 |
| 2017-04-21 | $66.82 | $67.12 | $65.16 | $65.34 | $65.34 | 453,681 |
| 2017-04-20 | $66.97 | $67.42 | $66.45 | $67.04 | $67.04 | 293,323 |
| 2017-04-19 | $67.28 | $67.36 | $65.97 | $66.57 | $66.57 | 446,464 |
| 2017-04-18 | $66.24 | $67.09 | $65.66 | $66.65 | $66.65 | 567,664 |
| 2017-04-17 | $65.90 | $66.67 | $65.20 | $66.55 | $66.55 | 308,184 |
| 2017-04-13 | $64.26 | $66.38 | $64.06 | $66.01 | $66.01 | 615,467 |
| 2017-04-12 | $63.43 | $65.13 | $62.91 | $64.30 | $64.30 | 910,615 |
| 2017-04-11 | $63.39 | $63.88 | $62.11 | $63.44 | $63.44 | 451,570 |
| 2017-04-10 | $64.22 | $64.58 | $63.12 | $63.43 | $63.43 | 355,970 |
| 2017-04-07 | $63.34 | $64.47 | $61.85 | $63.96 | $63.96 | 1,295,717 |
| 2017-04-06 | $62.22 | $63.60 | $61.57 | $63.54 | $63.54 | 625,072 |
| 2017-04-05 | $63.20 | $63.92 | $61.65 | $61.89 | $61.89 | 683,357 |
| 2017-04-04 | $62.63 | $63.93 | $62.52 | $63.19 | $63.19 | 720,624 |
| 2017-04-03 | $62.54 | $64.02 | $62.10 | $62.84 | $62.84 | 752,170 |
| 2017-03-31 | $63.02 | $63.20 | $62.25 | $62.86 | $62.86 | 391,388 |
| 2017-03-30 | $63.73 | $63.99 | $62.94 | $63.06 | $63.06 | 403,147 |
| 2017-03-29 | $64.72 | $65.40 | $63.45 | $63.57 | $63.57 | 651,640 |
| 2017-03-28 | $64.54 | $65.44 | $64.05 | $64.47 | $64.47 | 448,053 |
| 2017-03-27 | $63.27 | $64.48 | $62.47 | $64.39 | $64.39 | 539,357 |
| 2017-03-24 | $63.45 | $64.78 | $63.11 | $63.69 | $63.69 | 353,334 |
| 2017-03-23 | $62.99 | $64.06 | $62.57 | $63.22 | $63.22 | 658,429 |
| 2017-03-22 | $62.16 | $63.75 | $61.39 | $63.03 | $63.03 | 799,502 |
| 2017-03-21 | $68.23 | $68.73 | $61.83 | $61.95 | $61.95 | 1,208,282 |
| 2017-03-20 | $66.78 | $68.48 | $66.35 | $68.02 | $68.02 | 588,606 |
| 2017-03-17 | $66.46 | $67.30 | $65.75 | $66.72 | $66.72 | 1,028,309 |
| 2017-03-16 | $67.26 | $67.83 | $66.48 | $66.74 | $66.74 | 439,300 |
| 2017-03-15 | $67.11 | $67.55 | $66.26 | $67.28 | $67.28 | 1,377,289 |
| 2017-03-14 | $67.22 | $68.10 | $66.27 | $67.16 | $67.16 | 727,933 |
| 2017-03-13 | $68.00 | $68.86 | $67.74 | $68.39 | $68.39 | 494,817 |
| 2017-03-10 | $67.24 | $68.09 | $66.66 | $67.96 | $67.96 | 621,241 |
| 2017-03-09 | $67.43 | $71.10 | $65.21 | $67.10 | $67.10 | 1,181,140 |
| 2017-03-08 | $67.21 | $68.43 | $65.83 | $67.43 | $67.43 | 1,005,909 |
| 2017-03-07 | $67.04 | $68.14 | $66.55 | $67.12 | $67.12 | 633,063 |
| 2017-03-06 | $68.62 | $68.90 | $66.63 | $67.97 | $67.97 | 1,083,353 |
| 2017-03-03 | $67.55 | $69.18 | $67.22 | $68.91 | $68.91 | 599,485 |
| 2017-03-02 | $68.85 | $70.42 | $67.51 | $67.78 | $67.78 | 983,493 |
| 2017-03-01 | $66.46 | $69.23 | $66.04 | $68.91 | $68.91 | 999,715 |
| 2017-02-28 | $65.78 | $67.86 | $64.51 | $65.65 | $65.65 | 1,217,811 |
| 2017-02-27 | $62.80 | $66.00 | $62.26 | $65.92 | $65.92 | 1,119,826 |
| 2017-02-24 | $63.14 | $63.22 | $61.50 | $62.73 | $62.73 | 805,273 |
| 2017-02-23 | $64.99 | $64.99 | $62.80 | $63.07 | $63.07 | 812,651 |
| 2017-02-22 | $65.51 | $65.98 | $64.26 | $64.58 | $64.58 | 885,718 |
| 2017-02-21 | $65.50 | $65.97 | $64.88 | $65.68 | $65.68 | 625,405 |
| 2017-02-17 | $64.93 | $65.51 | $64.29 | $65.50 | $65.50 | 519,080 |
| 2017-02-16 | $65.35 | $66.64 | $63.95 | $65.30 | $65.30 | 901,080 |
| 2017-02-15 | $63.29 | $65.46 | $62.83 | $65.23 | $65.23 | 954,183 |
| 2017-02-14 | $61.34 | $62.94 | $60.95 | $62.88 | $62.88 | 1,383,481 |
| 2017-02-13 | $60.31 | $62.97 | $60.02 | $61.59 | $61.59 | 752,566 |
| 2017-02-10 | $59.50 | $61.89 | $59.00 | $60.16 | $60.16 | 2,620,167 |
| 2017-02-09 | $61.76 | $64.57 | $61.75 | $62.81 | $62.81 | 1,108,790 |
| 2017-02-08 | $60.23 | $61.64 | $59.28 | $61.51 | $61.51 | 1,143,482 |
| 2017-02-07 | $61.54 | $61.69 | $60.03 | $60.79 | $60.79 | 546,571 |
| 2017-02-06 | $60.73 | $62.60 | $60.34 | $61.54 | $61.54 | 806,318 |
| 2017-02-03 | $60.31 | $61.16 | $59.57 | $61.11 | $61.11 | 444,485 |
| 2017-02-02 | $59.23 | $60.57 | $58.66 | $59.99 | $59.99 | 580,965 |
| 2017-02-01 | $60.30 | $60.55 | $58.63 | $59.69 | $59.69 | 696,054 |
| 2017-01-31 | $56.74 | $60.43 | $56.42 | $60.24 | $60.24 | 815,381 |
| 2017-01-30 | $58.51 | $58.51 | $56.17 | $57.23 | $57.23 | 557,832 |
| 2017-01-27 | $58.05 | $58.96 | $57.87 | $58.49 | $58.49 | 350,954 |
| 2017-01-26 | $58.82 | $59.85 | $58.00 | $58.05 | $58.05 | 517,301 |
| 2017-01-25 | $58.25 | $58.68 | $57.78 | $58.44 | $58.44 | 441,900 |
| 2017-01-24 | $58.66 | $59.08 | $57.30 | $58.06 | $58.06 | 602,908 |
| 2017-01-23 | $58.80 | $59.57 | $57.76 | $58.52 | $58.52 | 516,488 |
| 2017-01-20 | $59.36 | $60.26 | $58.55 | $58.79 | $58.79 | 857,593 |
| 2017-01-19 | $59.31 | $59.41 | $58.20 | $59.27 | $59.27 | 874,886 |
| 2017-01-18 | $58.09 | $59.06 | $57.42 | $59.04 | $59.04 | 958,089 |
| 2017-01-17 | $58.50 | $59.51 | $57.13 | $57.72 | $57.72 | 836,126 |
| 2017-01-13 | $58.95 | $59.69 | $58.26 | $59.12 | $59.12 | 793,833 |
| 2017-01-12 | $55.35 | $59.23 | $55.00 | $58.86 | $58.86 | 1,324,102 |
| 2017-01-11 | $59.12 | $59.12 | $55.22 | $55.80 | $55.80 | 1,103,685 |
| 2017-01-10 | $58.49 | $59.34 | $58.03 | $59.01 | $59.01 | 940,784 |
| 2017-01-09 | $58.44 | $59.21 | $57.52 | $58.81 | $58.81 | 1,064,763 |
| 2017-01-06 | $55.14 | $59.93 | $55.14 | $57.55 | $57.55 | 2,130,102 |
| 2017-01-05 | $55.25 | $55.90 | $50.65 | $54.87 | $54.87 | 3,230,107 |
| 2017-01-04 | $52.98 | $55.44 | $52.56 | $55.21 | $55.21 | 1,809,558 |
| 2017-01-03 | $53.32 | $54.45 | $52.43 | $53.00 | $53.00 | 1,344,017 |
| 2016-12-30 | $53.20 | $53.82 | $52.31 | $52.77 | $52.77 | 813,931 |
| 2016-12-29 | $53.13 | $53.99 | $52.93 | $53.39 | $53.39 | 973,213 |
| 2016-12-28 | $52.26 | $54.24 | $51.65 | $53.08 | $53.08 | 1,988,820 |
| 2016-12-27 | $52.87 | $54.70 | $51.63 | $52.36 | $52.36 | 5,494,058 |
| 2016-12-23 | $60.43 | $61.99 | $60.25 | $61.86 | $61.86 | 725,284 |
| 2016-12-22 | $61.57 | $61.75 | $59.83 | $60.66 | $60.66 | 734,486 |
| 2016-12-21 | $62.13 | $63.30 | $61.29 | $61.38 | $61.38 | 553,858 |
| 2016-12-20 | $61.46 | $62.40 | $60.16 | $62.07 | $62.07 | 936,483 |
| 2016-12-19 | $62.66 | $63.18 | $60.98 | $61.33 | $61.33 | 733,161 |
| 2016-12-16 | $63.96 | $64.87 | $62.30 | $62.61 | $62.61 | 3,130,485 |
| 2016-12-15 | $63.36 | $63.78 | $61.36 | $63.73 | $63.73 | 969,109 |
| 2016-12-14 | $63.24 | $63.82 | $61.68 | $62.90 | $62.90 | 804,620 |
| 2016-12-13 | $64.28 | $64.82 | $62.55 | $63.15 | $63.15 | 1,001,586 |
| 2016-12-12 | $64.45 | $64.80 | $62.69 | $63.82 | $63.82 | 822,226 |
| 2016-12-09 | $67.46 | $68.80 | $64.81 | $64.87 | $64.87 | 771,056 |
| 2016-12-08 | $65.00 | $67.07 | $64.50 | $66.93 | $66.93 | 714,142 |
| 2016-12-07 | $65.45 | $66.59 | $62.81 | $65.09 | $65.09 | 1,008,029 |
| 2016-12-06 | $66.71 | $67.33 | $65.21 | $66.64 | $66.64 | 787,535 |
| 2016-12-05 | $68.16 | $68.46 | $65.66 | $66.26 | $66.26 | 1,009,553 |
| 2016-12-02 | $66.41 | $67.87 | $66.27 | $66.70 | $66.70 | 720,130 |
| 2016-12-01 | $65.26 | $67.98 | $64.18 | $66.71 | $66.71 | 1,516,518 |
| 2016-11-30 | $66.30 | $66.49 | $63.95 | $64.81 | $64.81 | 5,544,443 |
| 2016-11-29 | $66.45 | $67.24 | $65.41 | $66.38 | $66.38 | 1,789,010 |
| 2016-11-28 | $71.39 | $71.56 | $66.88 | $66.99 | $66.99 | 1,233,454 |
| 2016-11-25 | $70.92 | $71.87 | $69.84 | $71.85 | $71.85 | 619,415 |
| 2016-11-23 | $67.71 | $70.71 | $67.04 | $70.48 | $70.48 | 1,011,086 |
| 2016-11-22 | $72.28 | $72.75 | $67.74 | $69.22 | $69.22 | 950,681 |
| 2016-11-21 | $71.10 | $72.48 | $70.17 | $72.13 | $72.13 | 1,285,963 |
| 2016-11-18 | $73.50 | $73.91 | $69.88 | $70.69 | $70.69 | 1,652,518 |
| 2016-11-17 | $71.35 | $73.99 | $70.00 | $73.71 | $73.71 | 1,176,696 |
| 2016-11-16 | $71.96 | $73.58 | $70.78 | $70.81 | $70.81 | 1,786,034 |
| 2016-11-15 | $69.38 | $73.14 | $68.48 | $72.16 | $72.16 | 1,450,092 |
| 2016-11-14 | $67.90 | $69.66 | $66.66 | $69.56 | $69.56 | 1,223,922 |
| 2016-11-11 | $67.92 | $68.82 | $66.05 | $68.09 | $68.09 | 1,449,757 |
| 2016-11-10 | $69.50 | $75.36 | $64.80 | $67.94 | $67.94 | 3,000,374 |
| 2016-11-09 | $62.61 | $69.53 | $62.26 | $69.17 | $69.17 | 3,581,909 |
| 2016-11-08 | $59.21 | $60.81 | $58.50 | $59.42 | $59.42 | 1,433,951 |
| 2016-11-07 | $56.25 | $59.82 | $55.93 | $59.73 | $59.73 | 1,542,175 |
| 2016-11-04 | $57.85 | $58.91 | $55.87 | $56.24 | $56.24 | 1,334,118 |
| 2016-11-03 | $56.30 | $57.28 | $55.86 | $57.00 | $57.00 | 1,678,925 |
| 2016-11-02 | $55.42 | $56.61 | $55.10 | $56.33 | $56.33 | 1,663,671 |
| 2016-11-01 | $52.01 | $55.99 | $51.55 | $55.74 | $55.74 | 1,897,930 |
| 2016-10-31 | $50.80 | $52.43 | $50.80 | $51.70 | $51.70 | 877,616 |
| 2016-10-28 | $51.48 | $51.66 | $47.29 | $50.85 | $50.85 | 1,524,077 |
| 2016-10-27 | $50.97 | $51.66 | $49.77 | $49.93 | $49.93 | 776,454 |
| 2016-10-26 | $50.58 | $50.70 | $49.79 | $50.33 | $50.33 | 648,798 |
| 2016-10-25 | $50.41 | $51.19 | $49.89 | $50.38 | $50.38 | 666,963 |
| 2016-10-24 | $50.74 | $51.15 | $49.66 | $50.36 | $50.36 | 889,956 |
| 2016-10-21 | $51.63 | $51.85 | $50.21 | $50.83 | $50.83 | 894,223 |
| 2016-10-20 | $51.18 | $52.03 | $51.12 | $51.60 | $51.60 | 549,240 |
| 2016-10-19 | $50.69 | $51.51 | $50.07 | $51.28 | $51.28 | 700,632 |
| 2016-10-18 | $50.84 | $51.70 | $50.22 | $50.73 | $50.73 | 723,950 |
| 2016-10-17 | $50.26 | $50.94 | $48.61 | $50.14 | $50.14 | 1,309,340 |
| 2016-10-14 | $52.68 | $53.06 | $50.29 | $50.31 | $50.31 | 1,078,619 |
| 2016-10-13 | $51.25 | $52.69 | $51.02 | $52.29 | $52.29 | 2,536,665 |
| 2016-10-12 | $56.03 | $56.36 | $53.05 | $53.09 | $53.09 | 882,567 |
| 2016-10-11 | $57.25 | $57.83 | $55.62 | $55.99 | $55.99 | 735,904 |
| 2016-10-10 | $55.83 | $57.50 | $55.39 | $57.25 | $57.25 | 678,691 |
| 2016-10-07 | $54.32 | $55.94 | $54.32 | $55.18 | $55.18 | 623,669 |
| 2016-10-06 | $55.20 | $55.20 | $53.92 | $54.33 | $54.33 | 680,615 |
| 2016-10-05 | $54.60 | $56.06 | $54.23 | $55.51 | $55.51 | 979,330 |
| 2016-10-04 | $54.32 | $54.98 | $53.87 | $54.54 | $54.54 | 615,334 |
| 2016-10-03 | $53.92 | $54.38 | $53.28 | $54.25 | $54.25 | 782,538 |
| 2016-09-30 | $53.47 | $54.27 | $52.13 | $54.01 | $54.01 | 786,242 |
| 2016-09-29 | $55.32 | $55.51 | $53.03 | $53.29 | $53.29 | 892,885 |
| 2016-09-28 | $56.71 | $56.88 | $54.64 | $55.33 | $55.33 | 621,206 |
| 2016-09-27 | $55.82 | $57.23 | $55.37 | $56.57 | $56.57 | 607,077 |
| 2016-09-26 | $55.52 | $55.91 | $54.90 | $55.71 | $55.71 | 452,458 |
| 2016-09-23 | $56.10 | $56.45 | $55.30 | $55.83 | $55.83 | 655,530 |
| 2016-09-22 | $56.52 | $56.97 | $55.55 | $56.19 | $56.19 | 820,456 |
| 2016-09-21 | $55.05 | $56.48 | $54.02 | $56.10 | $56.10 | 743,894 |
| 2016-09-20 | $54.34 | $55.73 | $54.30 | $54.79 | $54.79 | 778,956 |
| 2016-09-19 | $53.81 | $54.60 | $53.41 | $54.08 | $54.08 | 586,009 |
| 2016-09-16 | $53.59 | $54.88 | $53.49 | $53.65 | $53.65 | 1,859,259 |
| 2016-09-15 | $54.29 | $55.19 | $53.21 | $53.59 | $53.59 | 1,229,050 |
| 2016-09-14 | $52.00 | $54.74 | $51.69 | $54.06 | $54.06 | 1,447,709 |
| 2016-09-13 | $51.16 | $51.86 | $50.00 | $51.70 | $51.70 | 1,092,376 |
| 2016-09-12 | $49.80 | $51.98 | $49.50 | $51.78 | $51.78 | 986,576 |
| 2016-09-09 | $50.24 | $51.31 | $49.68 | $50.23 | $50.23 | 1,777,593 |
| 2016-09-08 | $49.08 | $50.50 | $48.81 | $50.50 | $50.50 | 1,404,308 |
| 2016-09-07 | $47.00 | $49.29 | $46.93 | $49.24 | $49.24 | 1,077,643 |
| 2016-09-06 | $44.99 | $46.33 | $44.45 | $46.16 | $46.16 | 992,569 |
| 2016-09-02 | $45.14 | $45.14 | $44.04 | $44.78 | $44.78 | 526,199 |
| 2016-09-01 | $44.72 | $44.97 | $44.13 | $44.90 | $44.90 | 440,129 |
| 2016-08-31 | $45.14 | $45.49 | $44.49 | $44.55 | $44.55 | 433,507 |
| 2016-08-30 | $45.23 | $46.07 | $45.17 | $45.32 | $45.32 | 531,179 |
| 2016-08-29 | $45.36 | $45.62 | $44.94 | $45.36 | $45.36 | 437,056 |
| 2016-08-26 | $44.14 | $45.32 | $43.71 | $45.30 | $45.30 | 652,569 |
| 2016-08-25 | $45.20 | $45.95 | $42.58 | $43.98 | $43.98 | 1,526,391 |
| 2016-08-24 | $47.67 | $48.57 | $44.95 | $45.12 | $45.12 | 894,073 |
| 2016-08-23 | $47.31 | $48.66 | $47.14 | $47.79 | $47.79 | 782,511 |
| 2016-08-22 | $45.67 | $47.08 | $45.42 | $47.06 | $47.06 | 675,968 |
| 2016-08-19 | $45.70 | $45.81 | $45.09 | $45.38 | $45.38 | 325,832 |
| 2016-08-18 | $45.47 | $46.50 | $45.29 | $45.92 | $45.92 | 305,151 |
| 2016-08-17 | $45.86 | $46.06 | $44.89 | $45.57 | $45.57 | 477,399 |
| 2016-08-16 | $47.08 | $47.08 | $45.69 | $45.77 | $45.77 | 570,154 |
| 2016-08-15 | $46.99 | $47.69 | $46.77 | $47.15 | $47.15 | 531,313 |
| 2016-08-12 | $46.30 | $47.08 | $45.63 | $46.86 | $46.86 | 429,218 |
| 2016-08-11 | $46.17 | $46.62 | $45.30 | $46.50 | $46.50 | 393,696 |
| 2016-08-10 | $46.37 | $46.37 | $45.72 | $45.76 | $45.76 | 469,967 |
| 2016-08-09 | $46.81 | $46.81 | $46.03 | $46.43 | $46.43 | 761,701 |
| 2016-08-08 | $48.06 | $48.25 | $46.56 | $46.71 | $46.71 | 743,795 |
| 2016-08-05 | $48.25 | $48.74 | $47.75 | $47.94 | $47.94 | 717,033 |
| 2016-08-04 | $49.08 | $49.45 | $47.95 | $48.03 | $48.03 | 684,166 |
| 2016-08-03 | $48.51 | $49.14 | $48.02 | $49.01 | $49.01 | 740,100 |
| 2016-08-02 | $48.91 | $49.33 | $47.29 | $48.52 | $48.52 | 969,047 |
| 2016-08-01 | $47.78 | $49.24 | $47.78 | $49.22 | $49.22 | 940,868 |
| 2016-07-29 | $47.20 | $48.07 | $46.32 | $48.06 | $48.06 | 652,361 |
| 2016-07-28 | $47.52 | $47.94 | $46.75 | $47.37 | $47.37 | 529,626 |
| 2016-07-27 | $42.65 | $48.13 | $42.65 | $47.98 | $47.98 | 1,356,047 |
| 2016-07-26 | $44.18 | $44.68 | $43.59 | $43.77 | $43.77 | 848,489 |
| 2016-07-25 | $44.14 | $44.55 | $43.64 | $44.49 | $44.49 | 465,484 |
| 2016-07-22 | $44.31 | $44.83 | $43.93 | $43.99 | $43.99 | 692,805 |
| 2016-07-21 | $43.69 | $44.66 | $43.69 | $44.40 | $44.40 | 751,250 |
| 2016-07-20 | $41.97 | $43.58 | $41.84 | $43.40 | $43.40 | 567,848 |
| 2016-07-19 | $42.00 | $42.41 | $41.34 | $41.55 | $41.55 | 521,668 |
| 2016-07-18 | $43.00 | $43.00 | $41.77 | $42.29 | $42.29 | 555,814 |
| 2016-07-15 | $42.10 | $43.27 | $42.03 | $42.96 | $42.96 | 707,314 |
| 2016-07-14 | $41.68 | $42.51 | $41.45 | $42.01 | $42.01 | 558,919 |
| 2016-07-13 | $42.74 | $42.97 | $40.98 | $41.32 | $41.32 | 853,875 |
| 2016-07-12 | $42.39 | $43.28 | $42.21 | $42.54 | $42.54 | 518,158 |
| 2016-07-11 | $41.70 | $42.93 | $41.53 | $42.37 | $42.37 | 840,130 |
| 2016-07-08 | $40.85 | $42.11 | $40.27 | $41.45 | $41.45 | 758,204 |
| 2016-07-07 | $40.92 | $41.44 | $40.40 | $40.94 | $40.94 | 546,865 |
| 2016-07-06 | $39.89 | $41.14 | $39.38 | $40.73 | $40.73 | 978,834 |
| 2016-07-05 | $41.34 | $41.34 | $39.80 | $40.15 | $40.15 | 648,030 |
| 2016-07-01 | $40.34 | $41.97 | $40.34 | $41.31 | $41.31 | 817,505 |
| 2016-06-30 | $40.16 | $40.92 | $39.80 | $40.41 | $40.41 | 824,110 |
| 2016-06-29 | $39.26 | $40.76 | $38.89 | $40.36 | $40.36 | 753,358 |
| 2016-06-28 | $37.08 | $38.82 | $37.05 | $38.77 | $38.77 | 850,600 |
| 2016-06-27 | $37.12 | $37.71 | $35.93 | $36.37 | $36.37 | 886,755 |
| 2016-06-24 | $38.00 | $39.43 | $37.50 | $37.59 | $37.59 | 1,045,075 |
| 2016-06-23 | $39.47 | $40.09 | $39.00 | $40.07 | $40.07 | 765,506 |
| 2016-06-22 | $38.31 | $40.58 | $38.06 | $39.11 | $39.11 | 708,177 |
| 2016-06-21 | $39.13 | $39.38 | $37.76 | $38.38 | $38.38 | 841,328 |
| 2016-06-20 | $38.23 | $39.40 | $37.90 | $39.08 | $39.08 | 925,644 |
| 2016-06-17 | $39.00 | $39.35 | $37.43 | $37.63 | $37.63 | 1,688,942 |
| 2016-06-16 | $38.46 | $39.00 | $38.10 | $38.89 | $38.89 | 458,572 |
| 2016-06-15 | $39.21 | $39.78 | $38.75 | $38.96 | $38.96 | 528,884 |
| 2016-06-14 | $39.30 | $39.96 | $38.32 | $38.89 | $38.89 | 775,511 |
| 2016-06-13 | $40.11 | $40.41 | $38.60 | $39.31 | $39.31 | 1,002,085 |
| 2016-06-10 | $40.70 | $41.15 | $40.15 | $40.38 | $40.38 | 782,960 |
| 2016-06-09 | $42.08 | $42.50 | $40.76 | $41.01 | $41.01 | 797,805 |
| 2016-06-08 | $42.50 | $43.02 | $41.91 | $42.39 | $42.39 | 530,585 |
| 2016-06-07 | $43.21 | $43.40 | $42.26 | $42.43 | $42.43 | 628,519 |
| 2016-06-06 | $43.48 | $44.07 | $42.60 | $43.58 | $43.58 | 732,846 |
| 2016-06-03 | $43.45 | $43.78 | $42.17 | $43.20 | $43.20 | 1,058,625 |
| 2016-06-02 | $40.56 | $43.83 | $40.40 | $43.78 | $43.78 | 1,343,331 |
| 2016-06-01 | $40.30 | $40.98 | $39.75 | $40.83 | $40.83 | 670,808 |
| 2016-05-31 | $40.25 | $41.14 | $40.21 | $40.43 | $40.43 | 875,454 |
| 2016-05-27 | $39.65 | $40.43 | $39.18 | $40.24 | $40.24 | 755,807 |
| 2016-05-26 | $40.34 | $40.36 | $39.39 | $39.59 | $39.59 | 600,157 |
| 2016-05-25 | $40.22 | $41.53 | $39.88 | $40.27 | $40.27 | 897,589 |
| 2016-05-24 | $39.78 | $40.01 | $39.39 | $39.97 | $39.97 | 751,832 |
| 2016-05-23 | $38.84 | $40.26 | $38.84 | $39.42 | $39.42 | 1,199,851 |
| 2016-05-20 | $38.09 | $39.28 | $37.94 | $38.82 | $38.82 | 881,238 |
| 2016-05-19 | $37.79 | $38.92 | $37.08 | $37.91 | $37.91 | 859,290 |
| 2016-05-18 | $35.76 | $38.35 | $35.60 | $38.02 | $38.02 | 1,754,314 |
| 2016-05-17 | $34.13 | $36.18 | $34.00 | $35.85 | $35.85 | 2,043,992 |
| 2016-05-16 | $33.13 | $34.38 | $32.66 | $34.23 | $34.23 | 1,273,227 |
| 2016-05-13 | $32.84 | $33.73 | $32.60 | $32.95 | $32.95 | 664,984 |
| 2016-05-12 | $33.97 | $34.08 | $32.40 | $32.95 | $32.95 | 928,247 |
| 2016-05-11 | $33.66 | $34.92 | $33.53 | $33.70 | $33.70 | 751,172 |
| 2016-05-10 | $34.40 | $34.83 | $33.34 | $33.90 | $33.90 | 788,656 |
| 2016-05-09 | $33.81 | $34.73 | $33.81 | $34.20 | $34.20 | 811,231 |
| 2016-05-06 | $32.95 | $34.02 | $32.80 | $33.61 | $33.61 | 830,736 |
| 2016-05-05 | $33.31 | $33.68 | $32.49 | $33.22 | $33.22 | 922,698 |
| 2016-05-04 | $34.78 | $35.05 | $33.10 | $33.10 | $33.10 | 1,063,254 |
| 2016-05-03 | $36.10 | $36.28 | $34.91 | $34.99 | $34.99 | 745,661 |
| 2016-05-02 | $35.45 | $36.40 | $34.84 | $36.37 | $36.37 | 1,060,481 |
| 2016-04-29 | $35.75 | $37.49 | $35.17 | $35.48 | $35.48 | 1,671,861 |
| 2016-04-28 | $37.67 | $38.69 | $36.93 | $37.29 | $37.29 | 1,060,875 |
| 2016-04-27 | $38.78 | $39.04 | $37.64 | $38.07 | $38.07 | 1,106,764 |
| 2016-04-26 | $39.46 | $39.74 | $38.29 | $39.08 | $39.08 | 634,343 |
| 2016-04-25 | $39.19 | $40.05 | $39.00 | $39.51 | $39.51 | 556,025 |
| 2016-04-22 | $39.23 | $39.74 | $38.60 | $39.48 | $39.48 | 495,927 |
| 2016-04-21 | $38.64 | $39.55 | $38.37 | $39.33 | $39.33 | 879,598 |
| 2016-04-20 | $38.81 | $39.16 | $37.86 | $38.60 | $38.60 | 596,917 |
| 2016-04-19 | $39.01 | $39.18 | $38.24 | $38.55 | $38.55 | 633,718 |
| 2016-04-18 | $37.98 | $39.06 | $37.76 | $38.99 | $38.99 | 595,587 |
| 2016-04-15 | $38.13 | $38.55 | $37.41 | $38.29 | $38.29 | 613,670 |
| 2016-04-14 | $37.55 | $38.54 | $37.18 | $38.27 | $38.27 | 807,243 |
| 2016-04-13 | $36.49 | $37.62 | $35.95 | $37.44 | $37.44 | 705,466 |
| 2016-04-12 | $35.65 | $36.31 | $35.06 | $36.05 | $36.05 | 754,331 |
| 2016-04-11 | $36.25 | $36.79 | $35.54 | $35.65 | $35.65 | 630,085 |
| 2016-04-08 | $37.07 | $37.44 | $35.63 | $35.99 | $35.99 | 876,692 |
| 2016-04-07 | $37.56 | $37.60 | $35.61 | $36.71 | $36.71 | 1,478,358 |
| 2016-04-06 | $36.33 | $37.96 | $36.32 | $37.93 | $37.93 | 1,656,807 |
| 2016-04-05 | $35.81 | $36.61 | $35.65 | $36.22 | $36.22 | 1,457,965 |
| 2016-04-04 | $36.42 | $37.54 | $35.95 | $36.22 | $36.22 | 1,103,669 |
| 2016-04-01 | $34.73 | $36.70 | $34.36 | $36.15 | $36.15 | 1,046,511 |
| 2016-03-31 | $34.02 | $35.58 | $33.80 | $35.09 | $35.09 | 989,493 |
| 2016-03-30 | $34.23 | $35.36 | $33.38 | $33.64 | $33.64 | 808,169 |
| 2016-03-29 | $33.60 | $34.28 | $32.60 | $34.28 | $34.28 | 1,217,995 |
| 2016-03-28 | $34.72 | $35.00 | $33.50 | $33.64 | $33.64 | 948,326 |
| 2016-03-24 | $34.11 | $35.77 | $33.27 | $34.68 | $34.68 | 1,303,180 |
| 2016-03-23 | $36.70 | $37.84 | $34.53 | $34.59 | $34.59 | 1,153,362 |
| 2016-03-22 | $34.55 | $36.85 | $34.46 | $36.77 | $36.77 | 1,344,677 |
| 2016-03-21 | $33.91 | $35.23 | $33.70 | $34.53 | $34.53 | 1,194,838 |
| 2016-03-18 | $33.01 | $34.25 | $32.61 | $33.92 | $33.92 | 1,774,296 |
| 2016-03-17 | $32.23 | $33.40 | $31.28 | $32.99 | $32.99 | 1,312,342 |
| 2016-03-16 | $31.77 | $32.58 | $31.32 | $32.52 | $32.52 | 2,103,088 |
| 2016-03-15 | $33.58 | $33.86 | $31.23 | $31.75 | $31.75 | 2,234,751 |
| 2016-03-14 | $33.62 | $34.26 | $33.25 | $33.80 | $33.80 | 961,198 |
| 2016-03-11 | $32.76 | $33.40 | $32.18 | $33.36 | $33.36 | 840,154 |
| 2016-03-10 | $32.64 | $33.18 | $31.88 | $32.48 | $32.48 | 1,407,318 |
| 2016-03-09 | $32.56 | $32.78 | $30.84 | $32.53 | $32.53 | 1,130,867 |
| 2016-03-08 | $33.84 | $34.24 | $31.98 | $32.14 | $32.14 | 1,041,979 |
| 2016-03-07 | $32.46 | $34.55 | $32.01 | $34.08 | $34.08 | 1,124,109 |
| 2016-03-04 | $31.73 | $33.17 | $31.28 | $32.53 | $32.53 | 1,466,572 |
| 2016-03-03 | $32.53 | $32.74 | $30.92 | $31.57 | $31.57 | 1,026,075 |
| 2016-03-02 | $31.86 | $33.37 | $31.28 | $32.46 | $32.46 | 1,659,795 |
| 2016-03-01 | $30.28 | $31.97 | $29.99 | $31.95 | $31.95 | 926,332 |
| 2016-02-29 | $30.95 | $31.43 | $30.10 | $30.19 | $30.19 | 1,155,096 |
| 2016-02-26 | $30.45 | $31.10 | $29.52 | $31.01 | $31.01 | 894,918 |
| 2016-02-25 | $30.12 | $31.22 | $29.44 | $30.10 | $30.10 | 1,098,896 |
| 2016-02-24 | $29.20 | $30.08 | $28.32 | $29.88 | $29.88 | 792,824 |
| 2016-02-23 | $30.53 | $31.04 | $29.49 | $29.51 | $29.51 | 981,228 |
| 2016-02-22 | $30.71 | $31.42 | $29.90 | $30.52 | $30.52 | 1,080,130 |
| 2016-02-19 | $29.77 | $30.91 | $29.09 | $30.43 | $30.43 | 1,626,740 |
| 2016-02-18 | $31.90 | $32.80 | $29.32 | $29.84 | $29.84 | 1,779,179 |
| 2016-02-17 | $31.05 | $31.85 | $30.30 | $31.61 | $31.61 | 1,983,709 |
| 2016-02-16 | $28.97 | $30.82 | $28.85 | $30.62 | $30.62 | 1,709,388 |
| 2016-02-12 | $27.54 | $28.70 | $26.98 | $28.64 | $28.64 | 1,518,431 |
| 2016-02-11 | $26.14 | $27.70 | $26.11 | $27.04 | $27.04 | 2,144,603 |
| 2016-02-10 | $28.20 | $28.39 | $26.02 | $26.87 | $26.87 | 3,669,674 |
| 2016-02-09 | $28.59 | $30.40 | $28.04 | $29.04 | $29.04 | 2,236,935 |
| 2016-02-08 | $31.01 | $31.09 | $28.62 | $29.35 | $29.35 | 1,958,660 |
| 2016-02-05 | $32.83 | $33.22 | $30.08 | $31.85 | $31.85 | 3,317,954 |
| 2016-02-04 | $32.35 | $34.36 | $32.00 | $32.88 | $32.88 | 2,904,967 |
| 2016-02-03 | $31.77 | $32.37 | $29.31 | $32.31 | $32.31 | 2,037,819 |
| 2016-02-02 | $32.32 | $32.88 | $31.33 | $31.67 | $31.67 | 1,975,050 |
| 2016-02-01 | $32.61 | $33.32 | $31.66 | $32.83 | $32.83 | 2,166,369 |
| 2016-01-29 | $33.65 | $34.09 | $30.37 | $32.98 | $32.98 | 3,128,445 |
| 2016-01-28 | $38.25 | $38.26 | $33.13 | $33.67 | $33.67 | 1,276,984 |
| 2016-01-27 | $37.38 | $37.97 | $35.55 | $35.72 | $35.72 | 630,310 |
| 2016-01-26 | $37.70 | $38.22 | $36.51 | $37.22 | $37.22 | 957,353 |
| 2016-01-25 | $37.26 | $38.24 | $36.30 | $37.65 | $37.65 | 1,122,580 |
| 2016-01-22 | $36.95 | $37.68 | $35.61 | $37.61 | $37.61 | 1,044,713 |
| 2016-01-21 | $38.00 | $38.43 | $36.01 | $36.08 | $36.08 | 1,354,529 |
| 2016-01-20 | $34.44 | $38.18 | $34.17 | $37.35 | $37.35 | 1,391,933 |
| 2016-01-19 | $36.76 | $37.52 | $34.76 | $35.39 | $35.39 | 1,210,275 |
| 2016-01-15 | $35.96 | $36.66 | $34.56 | $36.02 | $36.02 | 1,447,683 |
| 2016-01-14 | $36.11 | $37.75 | $34.62 | $37.18 | $37.18 | 1,263,076 |
| 2016-01-13 | $37.85 | $38.59 | $36.12 | $36.36 | $36.36 | 1,110,068 |
| 2016-01-12 | $36.64 | $38.56 | $36.01 | $37.93 | $37.93 | 1,451,478 |
| 2016-01-11 | $37.72 | $37.94 | $34.59 | $36.00 | $36.00 | 973,757 |
| 2016-01-08 | $38.45 | $38.75 | $37.16 | $37.36 | $37.36 | 688,504 |
| 2016-01-07 | $39.42 | $41.49 | $37.89 | $37.89 | $37.89 | 961,805 |
| 2016-01-06 | $41.84 | $42.00 | $40.05 | $40.33 | $40.33 | 1,204,694 |
| 2016-01-05 | $42.07 | $43.58 | $42.07 | $42.54 | $42.54 | 780,939 |
| 2016-01-04 | $43.88 | $44.45 | $41.29 | $41.92 | $41.92 | 1,087,473 |
| 2015-12-31 | $44.82 | $45.49 | $44.47 | $44.88 | $44.88 | 388,443 |
| 2015-12-30 | $45.30 | $45.68 | $44.58 | $45.18 | $45.18 | 466,045 |
| 2015-12-29 | $44.51 | $45.47 | $44.36 | $45.31 | $45.31 | 509,638 |
| 2015-12-28 | $43.70 | $44.60 | $43.62 | $44.37 | $44.37 | 654,428 |
| 2015-12-24 | $43.71 | $44.03 | $42.99 | $43.65 | $43.65 | 249,697 |
| 2015-12-23 | $42.73 | $44.19 | $42.08 | $43.93 | $43.93 | 653,473 |
| 2015-12-22 | $42.31 | $42.67 | $41.53 | $42.51 | $42.51 | 449,994 |
| 2015-12-21 | $41.93 | $42.21 | $40.99 | $42.11 | $42.11 | 486,396 |
| 2015-12-18 | $41.77 | $42.43 | $41.05 | $41.67 | $41.67 | 2,116,220 |
| 2015-12-17 | $42.25 | $42.52 | $40.87 | $41.43 | $41.43 | 474,580 |
| 2015-12-16 | $40.39 | $42.37 | $40.39 | $42.15 | $42.15 | 642,165 |
| 2015-12-15 | $39.59 | $40.21 | $39.46 | $40.17 | $40.17 | 671,587 |
| 2015-12-14 | $40.51 | $41.00 | $38.68 | $38.96 | $38.96 | 983,260 |
| 2015-12-11 | $40.69 | $41.52 | $40.39 | $40.57 | $40.57 | 1,160,144 |
| 2015-12-10 | $40.21 | $41.64 | $40.13 | $41.14 | $41.14 | 1,059,085 |
| 2015-12-09 | $39.99 | $40.45 | $39.21 | $40.30 | $40.30 | 1,481,860 |
| 2015-12-08 | $38.53 | $40.41 | $38.36 | $40.30 | $40.30 | 762,901 |
| 2015-12-07 | $40.01 | $40.01 | $37.52 | $38.90 | $38.90 | 1,118,234 |
| 2015-12-04 | $39.24 | $40.09 | $38.76 | $40.07 | $40.07 | 847,995 |
| 2015-12-03 | $41.17 | $41.26 | $38.93 | $39.11 | $39.11 | 1,044,993 |
| 2015-12-02 | $41.55 | $42.12 | $40.92 | $41.02 | $41.02 | 578,171 |
| 2015-12-01 | $42.12 | $42.25 | $40.68 | $41.55 | $41.55 | 1,132,533 |
| 2015-11-30 | $43.40 | $43.40 | $41.52 | $41.98 | $41.98 | 611,610 |
| 2015-11-27 | $42.33 | $43.21 | $42.30 | $43.17 | $43.17 | 323,916 |
| 2015-11-25 | $41.31 | $42.56 | $41.26 | $42.21 | $42.21 | 569,479 |
| 2015-11-24 | $42.35 | $42.47 | $41.01 | $41.13 | $41.13 | 1,117,871 |
| 2015-11-23 | $44.00 | $44.36 | $42.51 | $42.73 | $42.73 | 1,200,942 |
| 2015-11-20 | $43.70 | $44.71 | $43.39 | $44.12 | $44.12 | 828,215 |
| 2015-11-19 | $44.66 | $44.97 | $43.66 | $43.98 | $43.98 | 800,805 |
| 2015-11-18 | $42.99 | $45.17 | $42.50 | $44.97 | $44.97 | 1,610,776 |
| 2015-11-17 | $43.91 | $45.81 | $43.36 | $45.28 | $45.28 | 1,637,830 |
| 2015-11-16 | $42.72 | $43.82 | $42.42 | $43.77 | $43.77 | 885,611 |
| 2015-11-13 | $42.28 | $43.79 | $41.76 | $42.81 | $42.81 | 1,089,074 |
| 2015-11-12 | $43.49 | $44.09 | $42.34 | $42.35 | $42.35 | 694,730 |
| 2015-11-11 | $45.95 | $46.74 | $43.74 | $43.75 | $43.75 | 883,257 |
| 2015-11-10 | $44.99 | $46.09 | $43.97 | $45.52 | $45.52 | 1,082,292 |
| 2015-11-09 | $42.82 | $45.05 | $41.34 | $44.89 | $44.89 | 2,034,671 |
| 2015-11-06 | $43.43 | $43.60 | $41.10 | $43.02 | $43.02 | 1,466,067 |
| 2015-11-05 | $43.83 | $44.69 | $42.76 | $43.59 | $43.59 | 1,210,877 |
| 2015-11-04 | $42.92 | $44.29 | $42.25 | $44.28 | $44.28 | 807,747 |
| 2015-11-03 | $42.23 | $43.45 | $41.45 | $43.01 | $43.01 | 977,287 |
| 2015-11-02 | $41.70 | $43.26 | $41.44 | $42.76 | $42.76 | 1,078,212 |
| 2015-10-30 | $44.73 | $44.75 | $41.01 | $41.49 | $41.49 | 1,487,748 |
| 2015-10-29 | $43.04 | $44.09 | $41.70 | $42.14 | $42.14 | 729,292 |
| 2015-10-28 | $42.89 | $43.10 | $41.88 | $42.99 | $42.99 | 711,853 |
| 2015-10-27 | $41.42 | $43.02 | $41.27 | $42.94 | $42.94 | 796,008 |
| 2015-10-26 | $40.40 | $41.65 | $39.90 | $41.46 | $41.46 | 684,000 |
| 2015-10-23 | $40.00 | $40.57 | $39.33 | $40.42 | $40.42 | 890,981 |
| 2015-10-22 | $38.70 | $40.06 | $38.28 | $39.76 | $39.76 | 948,419 |
| 2015-10-21 | $38.55 | $39.49 | $37.17 | $38.70 | $38.70 | 897,451 |
| 2015-10-20 | $38.70 | $39.19 | $37.65 | $38.06 | $38.06 | 973,442 |
| 2015-10-19 | $39.87 | $40.50 | $38.07 | $38.99 | $38.99 | 894,398 |
| 2015-10-16 | $40.15 | $40.85 | $39.13 | $39.73 | $39.73 | 769,287 |
| 2015-10-15 | $37.45 | $40.53 | $37.15 | $40.44 | $40.44 | 911,253 |
| 2015-10-14 | $37.43 | $38.53 | $36.85 | $37.58 | $37.58 | 1,381,030 |
| 2015-10-13 | $38.34 | $39.38 | $37.13 | $37.16 | $37.16 | 816,373 |
| 2015-10-12 | $39.51 | $39.84 | $38.61 | $38.76 | $38.76 | 645,543 |
| 2015-10-09 | $38.80 | $39.75 | $37.92 | $39.38 | $39.38 | 624,739 |
| 2015-10-08 | $39.07 | $39.56 | $37.07 | $38.51 | $38.51 | 1,422,859 |
| 2015-10-07 | $38.70 | $40.22 | $37.73 | $39.50 | $39.50 | 1,302,491 |
| 2015-10-06 | $41.88 | $41.88 | $37.26 | $38.59 | $38.59 | 1,461,477 |
| 2015-10-05 | $41.00 | $41.75 | $39.36 | $40.29 | $40.29 | 1,265,504 |
| 2015-10-02 | $37.23 | $40.56 | $37.00 | $40.32 | $40.32 | 1,200,651 |
| 2015-10-01 | $38.49 | $38.80 | $36.90 | $38.06 | $38.06 | 1,319,246 |
| 2015-09-30 | $37.90 | $39.12 | $36.94 | $38.56 | $38.56 | 1,575,395 |
| 2015-09-29 | $37.07 | $38.94 | $36.45 | $37.04 | $37.04 | 1,481,511 |
| 2015-09-28 | $39.15 | $39.45 | $35.94 | $37.28 | $37.28 | 2,002,596 |
| 2015-09-25 | $43.63 | $44.31 | $38.04 | $39.34 | $39.34 | 1,430,894 |
| 2015-09-24 | $43.65 | $44.14 | $41.95 | $42.98 | $42.98 | 793,392 |
| 2015-09-23 | $44.80 | $45.13 | $43.24 | $43.89 | $43.89 | 632,135 |
| 2015-09-22 | $43.99 | $45.02 | $43.13 | $44.66 | $44.66 | 998,121 |
| 2015-09-21 | $47.92 | $48.13 | $44.03 | $44.62 | $44.62 | 1,509,853 |
| 2015-09-18 | $48.24 | $48.39 | $47.00 | $47.36 | $47.36 | 1,128,250 |
| 2015-09-17 | $48.18 | $49.18 | $46.91 | $48.68 | $48.68 | 1,150,799 |
| 2015-09-16 | $49.07 | $49.66 | $47.38 | $47.96 | $47.96 | 1,032,742 |
| 2015-09-15 | $47.04 | $48.83 | $46.08 | $48.75 | $48.75 | 2,056,002 |
| 2015-09-14 | $44.91 | $47.24 | $44.12 | $46.79 | $46.79 | 2,322,453 |
| 2015-09-11 | $40.50 | $45.07 | $40.25 | $45.01 | $45.01 | 6,302,310 |
| 2015-09-10 | $41.09 | $41.64 | $39.84 | $41.58 | $41.58 | 952,467 |
| 2015-09-09 | $42.59 | $42.80 | $41.17 | $41.29 | $41.29 | 617,208 |
| 2015-09-08 | $40.90 | $42.22 | $40.06 | $42.12 | $42.12 | 704,912 |
| 2015-09-04 | $38.67 | $40.40 | $38.58 | $40.20 | $40.20 | 535,154 |
| 2015-09-03 | $40.58 | $40.84 | $39.24 | $39.29 | $39.29 | 668,749 |
| 2015-09-02 | $39.75 | $40.30 | $39.09 | $40.23 | $40.23 | 663,557 |
| 2015-09-01 | $39.48 | $40.26 | $39.01 | $39.32 | $39.32 | 794,501 |
Seagen Inc (SGEN) News Headlines
Recent Seagen Inc (SGEN) News
Similar Companies to Seagen Inc (SGEN) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |