SiteOne Landscape Supply Inc (SITE) Exchange: NYSE
Data as of May 2, 2025
$121.82 ($4.91) 4.20%
SiteOne Landscape Supply Inc - Daily Information
Click for more stock information on SiteOne Landscape Supply Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $118.67 |
| Previous Close | $121.82 |
| High | $122.08 |
| Low | $117.68 |
| Adjusted Open | $118.67 |
| Previous Adjusted Close | $121.82 |
| Adjusted High | $122.08 |
| Adjusted Low | $117.68 |
Invest in SiteOne Landscape Supply Inc (SITE)
Key People SiteOne Landscape Supply Inc
| Employee | Position |
|---|---|
| Doug Black | Chairman & Chief Executive Officer |
| Greg Weller | Senior Vice President-Operations |
| John T. Guthrie | Chief Financial Officer & Executive Vice President |
| Scott Salmon | Executive Vice President-Strategy & Development |
| Shannon Versaggi | Chief Marketing Officer & Senior Vice President |
| Joseph Ketter | Senior Vice President-Human Resources |
| Briley Brisendine | Secretary, Executive VP & General Counsel |
| Larisa J. Drake | Independent Director |
| Jack L. Wyszomierski | Independent Director |
| Jeri L. Isbell | Independent Director |
| Webster Roy Dunbar | Independent Director |
| Fred M. Diaz | Independent Director |
Company Profile SiteOne Landscape Supply Inc
Exchange: NYSE
IPO Date: May 12, 2016
Employees: 3,800
Sector: Industrials
Industry: Industrial Distribution
Website: SiteOne Landscape Supply Inc Website
Address: 3330 Cumberland Blvd SE #400, Atlanta, GA 30339, USA
Historical Stock Data for SiteOne Landscape Supply Inc (SITE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $118.67 | $122.08 | $117.68 | $121.82 | $121.82 | 783,806 |
| 2025-05-01 | $115.43 | $118.56 | $113.56 | $116.91 | $116.91 | 991,040 |
| 2025-04-30 | $109.90 | $116.96 | $108.12 | $114.81 | $114.81 | 1,125,243 |
| 2025-04-29 | $114.74 | $115.84 | $112.96 | $114.11 | $114.11 | 737,656 |
| 2025-04-28 | $114.60 | $116.86 | $113.68 | $115.02 | $115.02 | 462,128 |
| 2025-04-25 | $116.25 | $116.35 | $114.29 | $114.99 | $114.99 | 445,666 |
| 2025-04-24 | $114.88 | $117.16 | $113.91 | $117.05 | $117.05 | 315,031 |
| 2025-04-23 | $117.29 | $120.50 | $113.96 | $114.35 | $114.35 | 551,949 |
| 2025-04-22 | $111.24 | $114.08 | $110.74 | $113.95 | $113.95 | 802,992 |
| 2025-04-21 | $111.26 | $112.29 | $106.74 | $109.92 | $109.92 | 690,702 |
| 2025-04-17 | $109.69 | $112.86 | $109.09 | $112.18 | $112.18 | 428,905 |
| 2025-04-16 | $112.85 | $115.00 | $108.33 | $109.99 | $109.99 | 558,524 |
| 2025-04-15 | $114.62 | $117.85 | $113.62 | $113.92 | $113.92 | 518,663 |
| 2025-04-14 | $116.91 | $116.91 | $113.24 | $114.96 | $114.96 | 750,020 |
| 2025-04-11 | $111.34 | $113.86 | $108.81 | $113.84 | $113.84 | 597,878 |
| 2025-04-10 | $111.63 | $112.79 | $108.17 | $111.05 | $111.05 | 785,385 |
| 2025-04-09 | $103.24 | $116.41 | $101.25 | $114.18 | $114.18 | 1,055,035 |
| 2025-04-08 | $112.81 | $113.81 | $103.70 | $104.79 | $104.79 | 651,682 |
| 2025-04-07 | $107.42 | $114.09 | $104.53 | $109.56 | $109.56 | 828,692 |
| 2025-04-04 | $110.12 | $113.25 | $106.24 | $111.40 | $111.40 | 894,811 |
| 2025-04-03 | $117.04 | $117.38 | $110.76 | $114.42 | $114.42 | 1,057,065 |
| 2025-04-02 | $118.51 | $122.72 | $118.40 | $122.65 | $122.65 | 676,255 |
| 2025-04-01 | $120.01 | $121.65 | $119.27 | $120.09 | $120.09 | 508,136 |
| 2025-03-31 | $119.90 | $122.19 | $118.75 | $121.44 | $121.44 | 560,602 |
| 2025-03-28 | $126.17 | $126.17 | $120.52 | $121.90 | $121.90 | 369,028 |
| 2025-03-27 | $126.79 | $128.22 | $125.26 | $126.30 | $126.30 | 371,026 |
| 2025-03-26 | $127.95 | $128.94 | $125.77 | $126.70 | $126.70 | 386,428 |
| 2025-03-25 | $127.37 | $129.37 | $126.11 | $127.49 | $127.49 | 268,075 |
| 2025-03-24 | $123.96 | $128.45 | $123.79 | $128.30 | $128.30 | 457,410 |
| 2025-03-21 | $118.92 | $122.42 | $117.88 | $122.00 | $122.00 | 890,325 |
| 2025-03-20 | $121.33 | $124.95 | $120.95 | $121.88 | $121.88 | 475,398 |
| 2025-03-19 | $123.80 | $124.69 | $121.50 | $122.65 | $122.65 | 609,278 |
| 2025-03-18 | $122.80 | $124.55 | $121.03 | $123.89 | $123.89 | 386,596 |
| 2025-03-17 | $121.62 | $124.85 | $121.08 | $123.64 | $123.64 | 259,911 |
| 2025-03-14 | $122.24 | $122.93 | $120.00 | $122.61 | $122.61 | 408,282 |
| 2025-03-13 | $122.77 | $125.05 | $120.00 | $120.25 | $120.25 | 614,306 |
| 2025-03-12 | $124.71 | $126.81 | $123.24 | $123.28 | $123.28 | 300,058 |
| 2025-03-11 | $126.27 | $126.88 | $122.72 | $124.45 | $124.45 | 417,022 |
| 2025-03-10 | $128.01 | $132.06 | $126.88 | $127.13 | $127.13 | 528,304 |
| 2025-03-07 | $125.23 | $129.07 | $123.94 | $129.07 | $129.07 | 633,364 |
| 2025-03-06 | $122.66 | $125.27 | $121.26 | $125.16 | $125.16 | 583,484 |
| 2025-03-05 | $122.69 | $124.70 | $121.06 | $124.14 | $124.14 | 532,946 |
| 2025-03-04 | $121.89 | $124.07 | $119.15 | $122.07 | $122.07 | 649,933 |
| 2025-03-03 | $126.81 | $126.97 | $124.42 | $124.50 | $124.50 | 850,903 |
| 2025-02-28 | $124.78 | $126.61 | $124.07 | $126.31 | $126.31 | 495,150 |
| 2025-02-27 | $128.91 | $130.03 | $124.30 | $124.48 | $124.48 | 380,967 |
| 2025-02-26 | $132.68 | $133.90 | $129.53 | $129.53 | $129.53 | 337,639 |
| 2025-02-25 | $131.75 | $134.17 | $130.51 | $132.29 | $132.29 | 511,928 |
| 2025-02-24 | $134.39 | $134.40 | $130.57 | $131.71 | $131.71 | 434,235 |
| 2025-02-21 | $142.87 | $142.87 | $133.45 | $134.62 | $134.62 | 354,784 |
| 2025-02-20 | $141.51 | $141.84 | $138.75 | $140.85 | $140.85 | 339,437 |
| 2025-02-19 | $140.84 | $141.81 | $138.53 | $140.98 | $140.98 | 366,505 |
| 2025-02-18 | $145.41 | $146.31 | $142.97 | $143.40 | $143.40 | 385,151 |
| 2025-02-14 | $142.80 | $147.87 | $142.80 | $146.09 | $146.09 | 498,988 |
| 2025-02-13 | $136.62 | $145.84 | $136.47 | $141.16 | $141.16 | 815,639 |
| 2025-02-12 | $134.37 | $139.01 | $132.00 | $136.88 | $136.88 | 958,073 |
| 2025-02-11 | $133.45 | $136.10 | $132.21 | $133.16 | $133.16 | 530,617 |
| 2025-02-10 | $134.80 | $134.80 | $129.25 | $134.08 | $134.08 | 630,011 |
| 2025-02-07 | $136.82 | $137.09 | $132.61 | $133.13 | $133.13 | 303,637 |
| 2025-02-06 | $136.82 | $137.91 | $135.61 | $137.35 | $137.35 | 399,208 |
| 2025-02-05 | $138.24 | $138.24 | $135.14 | $135.83 | $135.83 | 476,631 |
| 2025-02-04 | $136.03 | $138.71 | $136.03 | $136.82 | $136.82 | 238,501 |
| 2025-02-03 | $138.66 | $139.26 | $134.57 | $135.98 | $135.98 | 367,797 |
| 2025-01-31 | $143.62 | $145.06 | $141.62 | $142.30 | $142.30 | 251,337 |
| 2025-01-30 | $143.99 | $145.31 | $142.43 | $143.55 | $143.55 | 251,473 |
| 2025-01-29 | $145.69 | $146.63 | $141.67 | $142.49 | $142.49 | 321,178 |
| 2025-01-28 | $147.03 | $149.03 | $145.29 | $145.39 | $145.39 | 276,353 |
| 2025-01-27 | $148.18 | $151.79 | $147.38 | $147.70 | $147.70 | 311,335 |
| 2025-01-24 | $146.99 | $148.44 | $145.68 | $147.58 | $147.58 | 282,036 |
| 2025-01-23 | $145.78 | $147.92 | $144.70 | $146.67 | $146.67 | 211,186 |
| 2025-01-22 | $144.79 | $147.39 | $144.53 | $147.25 | $147.25 | 225,640 |
| 2025-01-21 | $144.76 | $148.67 | $144.76 | $145.48 | $145.48 | 320,870 |
| 2025-01-17 | $140.95 | $143.15 | $140.95 | $142.81 | $142.81 | 381,947 |
| 2025-01-16 | $137.69 | $139.09 | $134.27 | $138.86 | $138.86 | 348,102 |
| 2025-01-15 | $141.60 | $142.20 | $137.73 | $138.01 | $138.01 | 411,093 |
| 2025-01-14 | $134.12 | $136.98 | $132.10 | $136.55 | $136.55 | 337,238 |
| 2025-01-13 | $126.89 | $131.76 | $126.89 | $131.58 | $131.58 | 401,841 |
| 2025-01-10 | $126.49 | $128.30 | $125.73 | $128.13 | $128.13 | 251,156 |
| 2025-01-08 | $127.93 | $130.15 | $126.27 | $129.47 | $129.47 | 188,203 |
| 2025-01-07 | $131.02 | $132.22 | $127.74 | $129.24 | $129.24 | 282,615 |
| 2025-01-06 | $131.93 | $135.00 | $130.28 | $131.38 | $131.38 | 413,454 |
| 2025-01-03 | $129.41 | $130.33 | $127.30 | $130.33 | $130.33 | 365,925 |
| 2025-01-02 | $133.32 | $134.07 | $128.60 | $129.04 | $129.04 | 219,112 |
| 2024-12-31 | $131.90 | $134.04 | $131.58 | $131.77 | $131.77 | 192,248 |
| 2024-12-30 | $133.34 | $133.34 | $130.03 | $131.30 | $131.30 | 249,774 |
| 2024-12-27 | $134.46 | $135.75 | $132.12 | $133.71 | $133.71 | 254,662 |
| 2024-12-26 | $133.17 | $135.31 | $132.62 | $135.15 | $135.15 | 233,316 |
| 2024-12-24 | $134.10 | $134.98 | $132.71 | $134.52 | $134.52 | 136,393 |
| 2024-12-23 | $134.96 | $135.76 | $133.58 | $134.25 | $134.25 | 339,842 |
| 2024-12-20 | $132.29 | $136.29 | $132.02 | $135.63 | $135.63 | 522,263 |
| 2024-12-19 | $135.82 | $137.39 | $132.63 | $132.98 | $132.98 | 460,387 |
| 2024-12-18 | $140.93 | $142.32 | $135.06 | $135.41 | $135.41 | 432,208 |
| 2024-12-17 | $139.62 | $142.26 | $139.23 | $140.20 | $140.20 | 355,230 |
| 2024-12-16 | $140.62 | $143.08 | $138.84 | $140.80 | $140.80 | 275,614 |
| 2024-12-13 | $144.01 | $144.01 | $140.01 | $141.29 | $141.29 | 259,149 |
| 2024-12-12 | $146.26 | $147.22 | $144.49 | $145.08 | $145.08 | 177,161 |
| 2024-12-11 | $149.82 | $150.22 | $146.83 | $147.12 | $147.12 | 192,281 |
| 2024-12-10 | $151.11 | $152.05 | $147.08 | $147.55 | $147.55 | 205,919 |
| 2024-12-09 | $153.31 | $156.93 | $151.94 | $153.11 | $153.11 | 220,982 |
| 2024-12-06 | $148.95 | $151.75 | $147.87 | $151.05 | $151.05 | 391,044 |
| 2024-12-05 | $148.55 | $148.70 | $144.79 | $144.86 | $144.86 | 242,601 |
| 2024-12-04 | $150.64 | $151.75 | $147.34 | $148.55 | $148.55 | 236,939 |
| 2024-12-03 | $153.11 | $153.11 | $149.87 | $151.07 | $151.07 | 160,497 |
| 2024-12-02 | $152.70 | $154.03 | $150.16 | $151.49 | $151.49 | 336,667 |
| 2024-11-29 | $153.68 | $155.66 | $153.21 | $153.25 | $153.25 | 196,754 |
| 2024-11-27 | $152.07 | $154.42 | $151.75 | $152.92 | $152.92 | 346,659 |
| 2024-11-26 | $154.57 | $154.57 | $150.11 | $151.46 | $151.46 | 222,965 |
| 2024-11-25 | $151.67 | $160.75 | $150.99 | $156.31 | $156.31 | 518,836 |
| 2024-11-22 | $143.75 | $149.07 | $140.90 | $148.77 | $148.77 | 520,304 |
| 2024-11-21 | $140.08 | $144.14 | $139.13 | $143.14 | $143.14 | 278,422 |
| 2024-11-20 | $138.48 | $140.10 | $135.71 | $139.54 | $139.54 | 337,865 |
| 2024-11-19 | $138.82 | $138.97 | $137.36 | $138.47 | $138.47 | 231,915 |
| 2024-11-18 | $140.00 | $141.79 | $137.75 | $140.05 | $140.05 | 251,759 |
| 2024-11-15 | $142.79 | $143.16 | $139.47 | $140.60 | $140.60 | 341,932 |
| 2024-11-14 | $144.88 | $145.15 | $142.26 | $142.78 | $142.78 | 284,662 |
| 2024-11-13 | $148.58 | $149.05 | $143.80 | $144.05 | $144.05 | 326,153 |
| 2024-11-12 | $152.12 | $152.98 | $147.44 | $147.46 | $147.46 | 221,905 |
| 2024-11-11 | $153.92 | $154.34 | $150.74 | $152.40 | $152.40 | 251,949 |
| 2024-11-08 | $151.98 | $154.01 | $150.67 | $151.93 | $151.93 | 272,676 |
| 2024-11-07 | $149.43 | $153.71 | $147.74 | $152.54 | $152.54 | 270,861 |
| 2024-11-06 | $152.00 | $153.75 | $149.69 | $150.52 | $150.52 | 513,615 |
| 2024-11-05 | $145.15 | $148.20 | $143.40 | $147.75 | $147.75 | 379,758 |
| 2024-11-04 | $142.50 | $146.37 | $142.15 | $145.98 | $145.98 | 491,548 |
| 2024-11-01 | $141.78 | $143.37 | $141.00 | $141.96 | $141.96 | 525,949 |
| 2024-10-31 | $146.06 | $146.94 | $139.70 | $139.74 | $139.74 | 475,858 |
| 2024-10-30 | $140.00 | $148.64 | $139.30 | $148.20 | $148.20 | 684,930 |
| 2024-10-29 | $144.25 | $145.91 | $142.85 | $142.98 | $142.98 | 580,859 |
| 2024-10-28 | $142.96 | $145.91 | $142.30 | $145.63 | $145.63 | 406,603 |
| 2024-10-25 | $144.28 | $144.98 | $140.65 | $141.44 | $141.44 | 268,628 |
| 2024-10-24 | $140.73 | $142.87 | $138.62 | $142.86 | $142.86 | 318,552 |
| 2024-10-23 | $138.73 | $141.00 | $138.36 | $139.19 | $139.19 | 336,526 |
| 2024-10-22 | $141.13 | $141.83 | $138.58 | $139.20 | $139.20 | 242,030 |
| 2024-10-21 | $145.31 | $145.31 | $141.65 | $142.07 | $142.07 | 403,316 |
| 2024-10-18 | $146.00 | $146.65 | $143.85 | $145.02 | $145.02 | 252,143 |
| 2024-10-17 | $147.91 | $147.91 | $145.45 | $145.87 | $145.87 | 192,415 |
| 2024-10-16 | $149.42 | $149.52 | $146.39 | $147.31 | $147.31 | 354,479 |
| 2024-10-15 | $146.39 | $147.89 | $145.16 | $146.09 | $146.09 | 514,594 |
| 2024-10-14 | $148.64 | $148.77 | $145.23 | $146.36 | $146.36 | 255,382 |
| 2024-10-11 | $142.28 | $148.36 | $141.88 | $148.32 | $148.32 | 304,449 |
| 2024-10-10 | $141.34 | $141.98 | $139.03 | $139.85 | $139.85 | 258,186 |
| 2024-10-09 | $144.37 | $145.29 | $141.01 | $143.29 | $143.29 | 193,096 |
| 2024-10-08 | $146.11 | $147.11 | $143.53 | $144.00 | $144.00 | 282,278 |
| 2024-10-07 | $142.49 | $146.92 | $141.50 | $146.74 | $146.74 | 220,347 |
| 2024-10-04 | $149.22 | $149.36 | $143.98 | $144.02 | $144.02 | 211,341 |
| 2024-10-03 | $148.08 | $148.65 | $146.53 | $147.02 | $147.02 | 214,001 |
| 2024-10-02 | $148.36 | $150.58 | $147.95 | $149.16 | $149.16 | 176,803 |
| 2024-10-01 | $150.91 | $150.91 | $146.01 | $149.71 | $149.71 | 207,029 |
| 2024-09-30 | $150.08 | $152.12 | $148.77 | $150.91 | $150.91 | 193,841 |
| 2024-09-27 | $152.49 | $154.19 | $151.18 | $151.19 | $151.19 | 288,933 |
| 2024-09-26 | $150.73 | $151.27 | $148.94 | $150.82 | $150.82 | 149,834 |
| 2024-09-25 | $151.00 | $151.00 | $147.33 | $147.42 | $147.42 | 202,450 |
| 2024-09-24 | $150.00 | $151.21 | $149.15 | $150.46 | $150.46 | 190,702 |
| 2024-09-23 | $150.96 | $151.38 | $147.71 | $149.01 | $149.01 | 246,537 |
| 2024-09-20 | $152.25 | $152.25 | $148.09 | $149.18 | $149.18 | 315,311 |
| 2024-09-19 | $152.49 | $155.07 | $149.47 | $153.52 | $153.52 | 350,623 |
| 2024-09-18 | $147.60 | $152.86 | $145.55 | $146.97 | $146.97 | 274,810 |
| 2024-09-17 | $143.09 | $148.03 | $142.98 | $146.92 | $146.92 | 184,641 |
| 2024-09-16 | $141.85 | $142.63 | $139.78 | $141.63 | $141.63 | 150,236 |
| 2024-09-13 | $137.65 | $142.01 | $137.33 | $141.04 | $141.04 | 255,327 |
| 2024-09-12 | $132.95 | $136.17 | $131.73 | $135.83 | $135.83 | 244,852 |
| 2024-09-11 | $132.18 | $132.64 | $128.48 | $132.10 | $132.10 | 461,052 |
| 2024-09-10 | $135.31 | $135.31 | $131.90 | $133.09 | $133.09 | 359,275 |
| 2024-09-09 | $135.86 | $137.29 | $134.13 | $134.30 | $134.30 | 461,409 |
| 2024-09-06 | $135.44 | $138.20 | $134.41 | $135.72 | $135.72 | 361,869 |
| 2024-09-05 | $135.40 | $136.42 | $133.74 | $134.71 | $134.71 | 148,252 |
| 2024-09-04 | $132.87 | $136.12 | $131.93 | $135.81 | $135.81 | 338,706 |
| 2024-09-03 | $140.91 | $141.05 | $134.05 | $134.32 | $134.32 | 287,530 |
| 2024-08-30 | $141.60 | $141.93 | $139.53 | $141.86 | $141.86 | 309,029 |
| 2024-08-29 | $141.23 | $141.72 | $138.60 | $140.44 | $140.44 | 212,989 |
| 2024-08-28 | $139.21 | $141.19 | $138.61 | $139.26 | $139.26 | 379,684 |
| 2024-08-27 | $143.47 | $144.92 | $137.93 | $140.01 | $140.01 | 358,525 |
| 2024-08-26 | $145.83 | $147.66 | $144.06 | $144.92 | $144.92 | 359,309 |
| 2024-08-23 | $137.37 | $144.72 | $137.16 | $144.61 | $144.61 | 303,308 |
| 2024-08-22 | $139.57 | $139.73 | $136.89 | $137.20 | $137.20 | 139,211 |
| 2024-08-21 | $138.00 | $139.92 | $136.87 | $139.41 | $139.41 | 217,557 |
| 2024-08-20 | $137.46 | $138.07 | $134.23 | $136.56 | $136.56 | 391,751 |
| 2024-08-19 | $136.84 | $138.67 | $136.13 | $137.63 | $137.63 | 236,232 |
| 2024-08-16 | $137.71 | $139.17 | $135.68 | $136.09 | $136.09 | 243,092 |
| 2024-08-15 | $136.32 | $138.86 | $135.18 | $138.00 | $138.00 | 304,065 |
| 2024-08-14 | $136.71 | $136.71 | $132.20 | $133.80 | $133.80 | 307,617 |
| 2024-08-13 | $131.74 | $136.32 | $130.84 | $135.98 | $135.98 | 261,354 |
| 2024-08-12 | $132.63 | $132.63 | $129.71 | $130.54 | $130.54 | 252,304 |
| 2024-08-09 | $134.13 | $134.13 | $131.04 | $133.06 | $133.06 | 279,407 |
| 2024-08-08 | $131.37 | $134.96 | $130.08 | $133.34 | $133.34 | 325,647 |
| 2024-08-07 | $138.07 | $138.35 | $129.77 | $129.99 | $129.99 | 793,388 |
| 2024-08-06 | $132.56 | $137.63 | $131.73 | $135.79 | $135.79 | 450,684 |
| 2024-08-05 | $129.04 | $135.04 | $127.12 | $132.71 | $132.71 | 477,633 |
| 2024-08-02 | $136.10 | $137.17 | $130.32 | $135.49 | $135.49 | 928,497 |
| 2024-08-01 | $142.67 | $144.54 | $137.25 | $139.59 | $139.59 | 721,352 |
| 2024-07-31 | $140.00 | $153.22 | $137.87 | $146.68 | $146.68 | 1,336,293 |
| 2024-07-30 | $143.98 | $145.42 | $141.83 | $143.58 | $143.58 | 703,976 |
| 2024-07-29 | $145.53 | $146.00 | $140.85 | $142.18 | $142.18 | 906,598 |
| 2024-07-26 | $145.34 | $148.02 | $144.85 | $145.50 | $145.50 | 489,559 |
| 2024-07-25 | $135.20 | $144.31 | $135.20 | $141.94 | $141.94 | 672,319 |
| 2024-07-24 | $138.02 | $139.72 | $134.85 | $134.86 | $134.86 | 341,402 |
| 2024-07-23 | $138.53 | $140.62 | $138.38 | $138.96 | $138.96 | 231,001 |
| 2024-07-22 | $137.65 | $139.27 | $133.92 | $139.18 | $139.18 | 354,823 |
| 2024-07-19 | $136.59 | $136.59 | $132.55 | $135.16 | $135.16 | 552,950 |
| 2024-07-18 | $140.33 | $143.93 | $136.78 | $137.12 | $137.12 | 895,586 |
| 2024-07-17 | $142.46 | $145.64 | $140.19 | $140.23 | $140.23 | 856,042 |
| 2024-07-16 | $135.04 | $143.55 | $134.35 | $143.46 | $143.46 | 620,266 |
| 2024-07-15 | $130.70 | $134.95 | $129.80 | $133.91 | $133.91 | 620,273 |
| 2024-07-12 | $129.94 | $132.69 | $129.74 | $130.22 | $130.22 | 596,344 |
| 2024-07-11 | $122.97 | $130.27 | $122.45 | $129.50 | $129.50 | 828,938 |
| 2024-07-10 | $116.06 | $120.26 | $115.54 | $120.17 | $120.17 | 908,371 |
| 2024-07-09 | $116.19 | $116.85 | $114.60 | $115.64 | $115.64 | 666,003 |
| 2024-07-08 | $117.15 | $118.32 | $116.29 | $116.31 | $116.31 | 478,479 |
| 2024-07-05 | $117.11 | $118.37 | $116.15 | $116.45 | $116.45 | 581,358 |
| 2024-07-03 | $116.55 | $118.58 | $115.81 | $118.01 | $118.01 | 206,115 |
| 2024-07-02 | $117.17 | $117.74 | $115.55 | $116.57 | $116.57 | 436,811 |
| 2024-07-01 | $121.93 | $122.03 | $117.24 | $117.46 | $117.46 | 388,854 |
| 2024-06-28 | $122.79 | $124.68 | $121.06 | $121.41 | $121.41 | 593,354 |
| 2024-06-27 | $123.62 | $123.98 | $121.63 | $122.20 | $122.20 | 629,393 |
| 2024-06-26 | $124.42 | $125.94 | $123.76 | $123.96 | $123.96 | 438,409 |
| 2024-06-25 | $128.77 | $129.45 | $124.01 | $125.46 | $125.46 | 535,672 |
| 2024-06-24 | $131.24 | $132.98 | $130.79 | $131.31 | $131.31 | 243,315 |
| 2024-06-21 | $130.93 | $131.85 | $128.23 | $130.87 | $130.87 | 521,380 |
| 2024-06-20 | $131.17 | $132.51 | $129.78 | $131.30 | $131.30 | 443,390 |
| 2024-06-18 | $128.98 | $131.07 | $128.33 | $131.02 | $131.02 | 451,890 |
| 2024-06-17 | $130.55 | $131.65 | $128.82 | $129.89 | $129.89 | 285,210 |
| 2024-06-14 | $129.58 | $131.38 | $128.35 | $131.21 | $131.21 | 305,691 |
| 2024-06-13 | $134.03 | $134.38 | $131.36 | $132.09 | $132.09 | 335,739 |
| 2024-06-12 | $136.77 | $138.64 | $134.16 | $134.53 | $134.53 | 478,735 |
| 2024-06-11 | $128.91 | $133.25 | $128.30 | $131.12 | $131.12 | 493,437 |
| 2024-06-10 | $126.66 | $129.37 | $126.66 | $129.08 | $129.08 | 815,885 |
| 2024-06-07 | $129.84 | $131.32 | $128.02 | $128.14 | $128.14 | 646,866 |
| 2024-06-06 | $135.31 | $136.50 | $130.82 | $131.50 | $131.50 | 428,744 |
| 2024-06-05 | $135.83 | $137.07 | $133.84 | $135.98 | $135.98 | 655,455 |
| 2024-06-04 | $143.05 | $143.97 | $135.61 | $136.47 | $136.47 | 1,076,845 |
| 2024-06-03 | $156.08 | $156.08 | $150.26 | $152.08 | $152.08 | 282,712 |
| 2024-05-31 | $155.36 | $155.59 | $151.63 | $154.82 | $154.82 | 267,757 |
| 2024-05-30 | $150.49 | $153.85 | $149.47 | $152.09 | $152.09 | 271,784 |
| 2024-05-29 | $150.49 | $151.78 | $149.13 | $149.97 | $149.97 | 346,125 |
| 2024-05-28 | $155.80 | $156.00 | $151.38 | $151.89 | $151.89 | 174,402 |
| 2024-05-24 | $153.64 | $154.77 | $151.36 | $154.32 | $154.32 | 205,027 |
| 2024-05-23 | $156.86 | $156.86 | $151.23 | $152.78 | $152.78 | 228,386 |
| 2024-05-22 | $153.72 | $158.31 | $153.72 | $155.68 | $155.68 | 424,241 |
| 2024-05-21 | $152.84 | $154.47 | $151.38 | $154.44 | $154.44 | 169,454 |
| 2024-05-20 | $152.35 | $154.20 | $151.24 | $153.59 | $153.59 | 207,807 |
| 2024-05-17 | $153.93 | $155.23 | $151.34 | $152.02 | $152.02 | 217,996 |
| 2024-05-16 | $159.09 | $159.09 | $152.96 | $153.28 | $153.28 | 259,216 |
| 2024-05-15 | $161.02 | $161.25 | $159.10 | $159.70 | $159.70 | 197,273 |
| 2024-05-14 | $159.93 | $159.93 | $156.65 | $158.51 | $158.51 | 322,286 |
| 2024-05-13 | $158.17 | $159.36 | $157.42 | $158.15 | $158.15 | 347,524 |
| 2024-05-10 | $157.07 | $157.18 | $154.58 | $156.49 | $156.49 | 375,467 |
| 2024-05-09 | $155.23 | $157.38 | $155.23 | $157.19 | $157.19 | 141,642 |
| 2024-05-08 | $154.38 | $156.03 | $152.93 | $155.37 | $155.37 | 324,158 |
| 2024-05-07 | $157.90 | $160.10 | $156.05 | $156.14 | $156.14 | 330,146 |
| 2024-05-06 | $154.58 | $159.46 | $154.58 | $158.12 | $158.12 | 271,085 |
| 2024-05-03 | $154.40 | $158.78 | $151.19 | $152.42 | $152.42 | 481,180 |
| 2024-05-02 | $146.33 | $150.90 | $143.37 | $150.36 | $150.36 | 706,324 |
| 2024-05-01 | $143.85 | $149.66 | $134.45 | $143.51 | $143.51 | 1,481,266 |
| 2024-04-30 | $159.87 | $160.41 | $156.48 | $156.89 | $156.89 | 402,275 |
| 2024-04-29 | $164.35 | $165.97 | $160.85 | $161.99 | $161.99 | 390,876 |
| 2024-04-26 | $162.95 | $165.86 | $161.32 | $162.54 | $162.54 | 191,456 |
| 2024-04-25 | $161.49 | $163.87 | $159.22 | $162.67 | $162.67 | 272,232 |
| 2024-04-24 | $162.65 | $166.34 | $162.48 | $163.76 | $163.76 | 249,024 |
| 2024-04-23 | $157.97 | $163.70 | $156.75 | $162.65 | $162.65 | 202,271 |
| 2024-04-22 | $157.01 | $159.17 | $154.87 | $157.00 | $157.00 | 235,724 |
| 2024-04-19 | $157.37 | $159.29 | $154.46 | $155.94 | $155.94 | 255,318 |
| 2024-04-18 | $160.94 | $161.62 | $157.54 | $158.26 | $158.26 | 228,532 |
| 2024-04-17 | $164.47 | $164.59 | $160.49 | $160.69 | $160.69 | 198,175 |
| 2024-04-16 | $164.92 | $167.04 | $163.70 | $163.92 | $163.92 | 206,447 |
| 2024-04-15 | $171.00 | $171.00 | $165.00 | $166.41 | $166.41 | 187,995 |
| 2024-04-12 | $172.34 | $172.34 | $167.86 | $169.26 | $169.26 | 283,816 |
| 2024-04-11 | $171.85 | $174.60 | $171.85 | $173.78 | $173.78 | 243,796 |
| 2024-04-10 | $175.72 | $175.72 | $170.45 | $171.86 | $171.86 | 380,708 |
| 2024-04-09 | $176.79 | $181.81 | $176.79 | $180.35 | $180.35 | 418,966 |
| 2024-04-08 | $171.06 | $174.82 | $171.06 | $174.15 | $174.15 | 265,295 |
| 2024-04-05 | $165.66 | $169.93 | $165.66 | $169.72 | $169.72 | 204,222 |
| 2024-04-04 | $169.40 | $172.07 | $166.16 | $167.00 | $167.00 | 198,009 |
| 2024-04-03 | $165.52 | $167.74 | $165.52 | $167.29 | $167.29 | 238,683 |
| 2024-04-02 | $171.85 | $172.89 | $164.99 | $165.45 | $165.45 | 359,554 |
| 2024-04-01 | $174.39 | $175.89 | $171.30 | $173.80 | $173.80 | 380,853 |
| 2024-03-28 | $180.37 | $180.91 | $174.46 | $174.55 | $174.55 | 559,670 |
| 2024-03-27 | $182.24 | $183.86 | $181.31 | $183.60 | $183.60 | 240,376 |
| 2024-03-26 | $182.44 | $182.99 | $180.19 | $180.55 | $180.55 | 208,648 |
| 2024-03-25 | $185.17 | $186.42 | $181.12 | $181.15 | $181.15 | 225,902 |
| 2024-03-22 | $185.39 | $185.51 | $182.92 | $185.37 | $185.37 | 190,624 |
| 2024-03-21 | $179.73 | $188.01 | $179.54 | $185.81 | $185.81 | 422,891 |
| 2024-03-20 | $175.41 | $179.04 | $174.25 | $178.51 | $178.51 | 183,703 |
| 2024-03-19 | $169.92 | $178.44 | $169.92 | $175.29 | $175.29 | 315,132 |
| 2024-03-18 | $170.19 | $172.60 | $169.28 | $170.14 | $170.14 | 250,717 |
| 2024-03-15 | $166.71 | $171.53 | $166.71 | $170.01 | $170.01 | 397,839 |
| 2024-03-14 | $175.28 | $175.28 | $167.83 | $168.61 | $168.61 | 368,189 |
| 2024-03-13 | $176.32 | $177.74 | $174.57 | $175.28 | $175.28 | 323,968 |
| 2024-03-12 | $179.18 | $179.55 | $176.28 | $176.84 | $176.84 | 447,513 |
| 2024-03-11 | $180.87 | $182.15 | $177.17 | $179.36 | $179.36 | 518,866 |
| 2024-03-08 | $180.00 | $183.93 | $180.00 | $182.16 | $182.16 | 626,221 |
| 2024-03-07 | $176.39 | $179.49 | $176.39 | $179.23 | $179.23 | 277,433 |
| 2024-03-06 | $173.44 | $175.55 | $171.43 | $175.00 | $175.00 | 343,725 |
| 2024-03-05 | $173.72 | $174.93 | $170.25 | $170.70 | $170.70 | 542,797 |
| 2024-03-04 | $171.50 | $175.06 | $171.50 | $175.00 | $175.00 | 309,908 |
| 2024-03-01 | $168.12 | $171.74 | $166.94 | $171.67 | $171.67 | 239,042 |
| 2024-02-29 | $166.27 | $169.66 | $165.59 | $168.48 | $168.48 | 493,412 |
| 2024-02-28 | $163.67 | $165.82 | $163.53 | $165.02 | $165.02 | 295,658 |
| 2024-02-27 | $166.82 | $167.78 | $163.90 | $164.91 | $164.91 | 293,839 |
| 2024-02-26 | $167.44 | $169.01 | $165.55 | $165.56 | $165.56 | 214,100 |
| 2024-02-23 | $164.66 | $168.69 | $163.75 | $167.62 | $167.62 | 273,793 |
| 2024-02-22 | $163.78 | $167.13 | $163.64 | $165.22 | $165.22 | 421,626 |
| 2024-02-21 | $162.89 | $163.73 | $161.59 | $163.13 | $163.13 | 223,239 |
| 2024-02-20 | $162.80 | $164.48 | $161.99 | $163.91 | $163.91 | 248,086 |
| 2024-02-16 | $165.49 | $169.04 | $164.04 | $165.53 | $165.53 | 420,239 |
| 2024-02-15 | $169.25 | $170.07 | $165.65 | $168.18 | $168.18 | 484,424 |
| 2024-02-14 | $161.79 | $168.98 | $155.00 | $166.97 | $166.97 | 723,011 |
| 2024-02-13 | $155.94 | $157.89 | $152.98 | $153.90 | $153.90 | 487,861 |
| 2024-02-12 | $160.78 | $163.39 | $160.78 | $163.12 | $163.12 | 271,305 |
| 2024-02-09 | $160.22 | $161.64 | $159.17 | $160.70 | $160.70 | 233,432 |
| 2024-02-08 | $158.43 | $161.18 | $157.14 | $160.89 | $160.89 | 214,391 |
| 2024-02-07 | $156.09 | $159.16 | $154.88 | $157.57 | $157.57 | 174,555 |
| 2024-02-06 | $150.17 | $155.45 | $150.17 | $154.93 | $154.93 | 269,968 |
| 2024-02-05 | $155.64 | $155.64 | $148.05 | $150.07 | $150.07 | 563,637 |
| 2024-02-02 | $156.88 | $160.08 | $155.04 | $158.19 | $158.19 | 241,829 |
| 2024-02-01 | $156.80 | $159.22 | $154.60 | $159.05 | $159.05 | 172,514 |
| 2024-01-31 | $157.39 | $159.37 | $154.29 | $154.55 | $154.55 | 169,311 |
| 2024-01-30 | $158.34 | $160.52 | $157.76 | $157.97 | $157.97 | 152,866 |
| 2024-01-29 | $156.97 | $160.29 | $155.67 | $158.75 | $158.75 | 288,735 |
| 2024-01-26 | $156.92 | $157.88 | $155.52 | $156.77 | $156.77 | 141,946 |
| 2024-01-25 | $156.45 | $157.62 | $154.53 | $155.84 | $155.84 | 277,026 |
| 2024-01-24 | $159.25 | $159.25 | $153.47 | $154.19 | $154.19 | 215,088 |
| 2024-01-23 | $163.96 | $163.96 | $156.84 | $157.63 | $157.63 | 219,985 |
| 2024-01-22 | $160.70 | $163.37 | $160.70 | $162.80 | $162.80 | 168,031 |
| 2024-01-19 | $158.27 | $159.89 | $156.81 | $159.57 | $159.57 | 254,361 |
| 2024-01-18 | $155.60 | $158.44 | $154.42 | $158.42 | $158.42 | 255,823 |
| 2024-01-17 | $153.18 | $155.10 | $152.32 | $153.81 | $153.81 | 279,815 |
| 2024-01-16 | $154.75 | $157.25 | $153.85 | $155.30 | $155.30 | 267,923 |
| 2024-01-12 | $159.46 | $160.60 | $156.22 | $156.86 | $156.86 | 224,359 |
| 2024-01-11 | $154.98 | $157.91 | $153.62 | $157.83 | $157.83 | 290,937 |
| 2024-01-10 | $154.32 | $155.46 | $152.58 | $155.41 | $155.41 | 186,795 |
| 2024-01-09 | $152.16 | $154.57 | $151.89 | $153.82 | $153.82 | 165,296 |
| 2024-01-08 | $151.14 | $154.54 | $151.14 | $154.41 | $154.41 | 247,900 |
| 2024-01-05 | $151.55 | $155.26 | $151.55 | $152.71 | $152.71 | 267,443 |
| 2024-01-04 | $155.14 | $155.14 | $152.27 | $152.71 | $152.71 | 359,441 |
| 2024-01-03 | $156.23 | $157.52 | $154.83 | $154.85 | $154.85 | 411,973 |
| 2024-01-02 | $160.53 | $162.46 | $159.62 | $160.80 | $160.80 | 252,310 |
| 2023-12-29 | $163.24 | $164.85 | $162.27 | $162.50 | $162.50 | 215,450 |
| 2023-12-28 | $164.64 | $166.14 | $164.00 | $164.02 | $164.02 | 164,015 |
| 2023-12-27 | $165.54 | $167.04 | $164.61 | $165.08 | $165.08 | 255,813 |
| 2023-12-26 | $164.97 | $167.03 | $163.87 | $165.27 | $165.27 | 186,007 |
| 2023-12-22 | $162.77 | $165.56 | $161.38 | $164.07 | $164.07 | 252,758 |
| 2023-12-21 | $165.65 | $165.65 | $161.72 | $162.40 | $162.40 | 285,422 |
| 2023-12-20 | $162.23 | $168.26 | $161.01 | $163.26 | $163.26 | 434,243 |
| 2023-12-19 | $162.56 | $164.85 | $161.37 | $162.51 | $162.51 | 329,131 |
| 2023-12-18 | $167.60 | $167.60 | $161.48 | $163.15 | $163.15 | 423,191 |
| 2023-12-15 | $169.65 | $170.11 | $165.05 | $166.73 | $166.73 | 936,481 |
| 2023-12-14 | $155.87 | $171.61 | $155.60 | $169.81 | $169.81 | 972,868 |
| 2023-12-13 | $146.71 | $152.83 | $145.10 | $152.22 | $152.22 | 375,593 |
| 2023-12-12 | $144.74 | $148.06 | $143.81 | $146.88 | $146.88 | 229,661 |
| 2023-12-11 | $145.55 | $146.78 | $143.80 | $144.87 | $144.87 | 215,014 |
| 2023-12-08 | $145.31 | $146.68 | $142.41 | $145.73 | $145.73 | 418,223 |
| 2023-12-07 | $145.27 | $147.09 | $144.00 | $146.97 | $146.97 | 227,476 |
| 2023-12-06 | $144.67 | $148.61 | $144.67 | $145.40 | $145.40 | 245,192 |
| 2023-12-05 | $142.19 | $145.07 | $141.17 | $143.65 | $143.65 | 337,500 |
| 2023-12-04 | $146.14 | $147.52 | $141.49 | $143.15 | $143.15 | 345,128 |
| 2023-12-01 | $140.75 | $147.57 | $140.30 | $147.14 | $147.14 | 467,450 |
| 2023-11-30 | $138.59 | $142.13 | $138.16 | $140.82 | $140.82 | 496,029 |
| 2023-11-29 | $138.33 | $139.95 | $137.72 | $138.18 | $138.18 | 437,571 |
| 2023-11-28 | $139.47 | $139.47 | $136.64 | $137.05 | $137.05 | 224,920 |
| 2023-11-27 | $139.35 | $140.40 | $138.65 | $139.73 | $139.73 | 244,116 |
| 2023-11-24 | $139.03 | $141.73 | $138.37 | $140.09 | $140.09 | 134,826 |
| 2023-11-22 | $139.35 | $140.48 | $137.62 | $139.80 | $139.80 | 196,591 |
| 2023-11-21 | $137.81 | $139.41 | $137.79 | $138.71 | $138.71 | 198,426 |
| 2023-11-20 | $138.79 | $140.44 | $137.37 | $138.93 | $138.93 | 464,513 |
| 2023-11-17 | $138.75 | $139.41 | $137.21 | $138.43 | $138.43 | 289,093 |
| 2023-11-16 | $138.17 | $139.62 | $135.91 | $137.10 | $137.10 | 399,411 |
| 2023-11-15 | $136.99 | $142.14 | $136.86 | $139.12 | $139.12 | 663,169 |
| 2023-11-14 | $130.02 | $136.68 | $128.18 | $136.53 | $136.53 | 382,106 |
| 2023-11-13 | $126.10 | $127.56 | $125.67 | $126.25 | $126.25 | 277,703 |
| 2023-11-10 | $125.03 | $126.87 | $124.14 | $126.69 | $126.69 | 206,535 |
| 2023-11-09 | $127.31 | $127.65 | $123.62 | $124.07 | $124.07 | 341,120 |
| 2023-11-08 | $126.49 | $128.35 | $126.14 | $126.22 | $126.22 | 264,753 |
| 2023-11-07 | $125.72 | $127.99 | $125.22 | $126.86 | $126.86 | 365,237 |
| 2023-11-06 | $127.61 | $128.17 | $125.57 | $126.29 | $126.29 | 531,075 |
| 2023-11-03 | $129.72 | $133.93 | $127.20 | $127.79 | $127.79 | 546,632 |
| 2023-11-02 | $126.77 | $131.54 | $126.63 | $127.70 | $127.70 | 762,729 |
| 2023-11-01 | $124.13 | $128.41 | $116.81 | $123.33 | $123.33 | 1,784,673 |
| 2023-10-31 | $136.65 | $138.92 | $135.81 | $137.77 | $137.77 | 542,882 |
| 2023-10-30 | $134.62 | $138.29 | $133.72 | $137.33 | $137.33 | 397,502 |
| 2023-10-27 | $133.00 | $134.24 | $131.38 | $133.70 | $133.70 | 363,077 |
| 2023-10-26 | $132.54 | $135.40 | $131.58 | $132.16 | $132.16 | 242,185 |
| 2023-10-25 | $133.46 | $133.46 | $130.57 | $131.25 | $131.25 | 263,401 |
| 2023-10-24 | $137.19 | $137.19 | $133.39 | $134.89 | $134.89 | 229,121 |
| 2023-10-23 | $136.74 | $138.30 | $135.58 | $135.82 | $135.82 | 355,414 |
| 2023-10-20 | $141.25 | $141.65 | $137.14 | $137.27 | $137.27 | 391,726 |
| 2023-10-19 | $142.80 | $146.07 | $139.83 | $140.82 | $140.82 | 441,472 |
| 2023-10-18 | $154.81 | $154.81 | $142.39 | $142.49 | $142.49 | 460,832 |
| 2023-10-17 | $152.63 | $158.02 | $152.63 | $155.89 | $155.89 | 241,690 |
| 2023-10-16 | $153.61 | $156.04 | $152.99 | $154.60 | $154.60 | 210,778 |
| 2023-10-13 | $154.27 | $156.00 | $151.74 | $152.25 | $152.25 | 208,524 |
| 2023-10-12 | $161.33 | $161.86 | $154.19 | $154.75 | $154.75 | 212,358 |
| 2023-10-11 | $162.02 | $163.77 | $160.39 | $162.20 | $162.20 | 214,319 |
| 2023-10-10 | $160.11 | $163.26 | $160.11 | $161.45 | $161.45 | 252,059 |
| 2023-10-09 | $157.98 | $159.83 | $156.60 | $159.00 | $159.00 | 265,773 |
| 2023-10-06 | $156.04 | $160.87 | $156.04 | $159.14 | $159.14 | 212,243 |
| 2023-10-05 | $158.20 | $159.38 | $155.62 | $157.02 | $157.02 | 227,940 |
| 2023-10-04 | $159.55 | $160.32 | $156.87 | $158.93 | $158.93 | 176,676 |
| 2023-10-03 | $161.22 | $162.48 | $156.65 | $158.44 | $158.44 | 266,067 |
| 2023-10-02 | $163.41 | $165.97 | $161.82 | $162.67 | $162.67 | 167,178 |
| 2023-09-29 | $166.13 | $167.19 | $163.07 | $163.45 | $163.45 | 185,719 |
| 2023-09-28 | $162.77 | $167.62 | $162.59 | $164.11 | $164.11 | 202,817 |
| 2023-09-27 | $161.79 | $163.78 | $160.65 | $162.45 | $162.45 | 188,649 |
| 2023-09-26 | $161.08 | $164.49 | $159.84 | $160.32 | $160.32 | 380,158 |
| 2023-09-25 | $154.45 | $157.96 | $154.24 | $157.59 | $157.59 | 185,711 |
| 2023-09-22 | $154.49 | $155.90 | $153.13 | $155.25 | $155.25 | 326,326 |
| 2023-09-21 | $156.76 | $156.84 | $153.14 | $153.16 | $153.16 | 182,800 |
| 2023-09-20 | $157.06 | $160.47 | $157.06 | $158.77 | $158.77 | 240,303 |
| 2023-09-19 | $157.80 | $159.32 | $155.27 | $156.26 | $156.26 | 310,863 |
| 2023-09-18 | $159.71 | $162.11 | $157.81 | $157.88 | $157.88 | 241,770 |
| 2023-09-15 | $164.55 | $165.44 | $158.97 | $159.49 | $159.49 | 318,065 |
| 2023-09-14 | $162.29 | $164.68 | $162.29 | $164.60 | $164.60 | 191,775 |
| 2023-09-13 | $161.43 | $162.54 | $159.10 | $161.28 | $161.28 | 207,366 |
| 2023-09-12 | $161.93 | $163.09 | $160.38 | $161.92 | $161.92 | 195,710 |
| 2023-09-11 | $162.36 | $164.34 | $160.01 | $162.56 | $162.56 | 213,855 |
| 2023-09-08 | $162.70 | $164.51 | $161.02 | $161.61 | $161.61 | 289,838 |
| 2023-09-07 | $162.73 | $163.88 | $160.13 | $163.67 | $163.67 | 290,256 |
| 2023-09-06 | $168.88 | $170.63 | $164.15 | $164.28 | $164.28 | 401,093 |
| 2023-09-05 | $173.05 | $173.23 | $166.85 | $169.00 | $169.00 | 308,349 |
| 2023-09-01 | $172.53 | $174.04 | $171.30 | $172.66 | $172.66 | 178,925 |
| 2023-08-31 | $168.00 | $171.40 | $168.00 | $171.19 | $171.19 | 255,558 |
| 2023-08-30 | $161.85 | $168.35 | $161.85 | $167.95 | $167.95 | 232,708 |
| 2023-08-29 | $156.91 | $162.59 | $156.88 | $162.58 | $162.58 | 96,885 |
| 2023-08-28 | $157.85 | $159.24 | $156.01 | $157.27 | $157.27 | 137,842 |
| 2023-08-25 | $157.24 | $158.41 | $153.88 | $157.43 | $157.43 | 203,111 |
| 2023-08-24 | $156.41 | $159.15 | $156.41 | $156.85 | $156.85 | 187,954 |
| 2023-08-23 | $155.74 | $158.47 | $155.38 | $157.60 | $157.60 | 169,819 |
| 2023-08-22 | $154.71 | $155.83 | $153.30 | $155.50 | $155.50 | 188,886 |
| 2023-08-21 | $155.51 | $155.63 | $151.87 | $153.24 | $153.24 | 172,047 |
| 2023-08-18 | $152.24 | $155.40 | $151.53 | $155.06 | $155.06 | 220,862 |
| 2023-08-17 | $159.86 | $159.86 | $153.30 | $153.64 | $153.64 | 150,627 |
| 2023-08-16 | $162.14 | $162.96 | $159.62 | $159.75 | $159.75 | 130,655 |
| 2023-08-15 | $162.61 | $164.90 | $161.29 | $161.74 | $161.74 | 241,965 |
| 2023-08-14 | $161.72 | $163.52 | $160.57 | $163.34 | $163.34 | 120,769 |
| 2023-08-11 | $162.57 | $164.23 | $161.87 | $161.92 | $161.92 | 158,518 |
| 2023-08-10 | $162.43 | $164.16 | $161.74 | $163.12 | $163.12 | 117,986 |
| 2023-08-09 | $162.95 | $162.95 | $160.39 | $161.84 | $161.84 | 152,859 |
| 2023-08-08 | $162.18 | $163.56 | $158.69 | $162.93 | $162.93 | 197,023 |
| 2023-08-07 | $167.96 | $168.61 | $164.10 | $164.81 | $164.81 | 201,878 |
| 2023-08-04 | $161.78 | $163.74 | $160.18 | $162.90 | $162.90 | 210,013 |
| 2023-08-03 | $160.14 | $164.35 | $155.42 | $160.73 | $160.73 | 396,206 |
| 2023-08-02 | $171.11 | $173.15 | $158.91 | $162.20 | $162.20 | 504,086 |
| 2023-08-01 | $170.01 | $174.40 | $169.40 | $174.01 | $174.01 | 435,015 |
| 2023-07-31 | $170.92 | $170.92 | $168.94 | $170.00 | $170.00 | 172,790 |
| 2023-07-28 | $169.43 | $170.74 | $168.50 | $170.19 | $170.19 | 175,885 |
| 2023-07-27 | $170.01 | $170.15 | $166.62 | $167.36 | $167.36 | 120,757 |
| 2023-07-26 | $165.50 | $168.54 | $165.50 | $167.91 | $167.91 | 146,220 |
| 2023-07-25 | $163.27 | $167.43 | $163.04 | $166.70 | $166.70 | 210,600 |
| 2023-07-24 | $166.92 | $168.57 | $162.93 | $163.00 | $163.00 | 176,325 |
| 2023-07-21 | $167.14 | $167.75 | $165.42 | $165.99 | $165.99 | 136,407 |
| 2023-07-20 | $166.06 | $167.04 | $163.50 | $166.27 | $166.27 | 234,485 |
| 2023-07-19 | $167.74 | $170.01 | $166.20 | $166.80 | $166.80 | 369,174 |
| 2023-07-18 | $169.09 | $170.53 | $167.24 | $168.16 | $168.16 | 195,267 |
| 2023-07-17 | $170.64 | $171.43 | $167.98 | $168.89 | $168.89 | 247,319 |
| 2023-07-14 | $171.80 | $172.84 | $169.14 | $171.97 | $171.97 | 168,200 |
| 2023-07-13 | $176.16 | $176.16 | $171.62 | $171.98 | $171.98 | 106,558 |
| 2023-07-12 | $170.22 | $175.96 | $168.98 | $174.53 | $174.53 | 299,061 |
| 2023-07-11 | $167.00 | $169.12 | $167.00 | $168.08 | $168.08 | 168,436 |
| 2023-07-10 | $163.09 | $167.62 | $163.00 | $166.60 | $166.60 | 155,019 |
| 2023-07-07 | $162.65 | $165.62 | $162.65 | $163.58 | $163.58 | 203,051 |
| 2023-07-06 | $164.08 | $164.69 | $160.10 | $162.01 | $162.01 | 258,678 |
| 2023-07-05 | $164.55 | $166.71 | $162.45 | $165.98 | $165.98 | 265,962 |
| 2023-07-03 | $166.15 | $167.03 | $163.96 | $165.44 | $165.44 | 119,380 |
| 2023-06-30 | $166.67 | $168.43 | $165.26 | $167.36 | $167.36 | 330,122 |
| 2023-06-29 | $167.90 | $168.43 | $165.73 | $166.10 | $166.10 | 332,079 |
| 2023-06-28 | $167.14 | $169.26 | $166.06 | $167.55 | $167.55 | 226,874 |
| 2023-06-27 | $162.28 | $167.61 | $161.15 | $166.95 | $166.95 | 286,659 |
| 2023-06-26 | $157.96 | $162.25 | $157.96 | $160.94 | $160.94 | 260,644 |
| 2023-06-23 | $157.58 | $159.76 | $156.48 | $157.88 | $157.88 | 491,790 |
| 2023-06-22 | $159.45 | $159.95 | $157.09 | $159.14 | $159.14 | 212,673 |
| 2023-06-21 | $161.75 | $163.71 | $159.62 | $160.15 | $160.15 | 305,479 |
| 2023-06-20 | $157.09 | $162.59 | $156.61 | $161.82 | $161.82 | 362,675 |
| 2023-06-16 | $159.14 | $160.17 | $157.42 | $158.79 | $158.79 | 463,182 |
| 2023-06-15 | $154.80 | $159.28 | $154.35 | $158.89 | $158.89 | 203,942 |
| 2023-06-14 | $154.92 | $156.18 | $153.28 | $154.82 | $154.82 | 195,963 |
| 2023-06-13 | $153.19 | $156.03 | $152.33 | $154.71 | $154.71 | 213,169 |
| 2023-06-12 | $148.90 | $151.86 | $147.32 | $151.70 | $151.70 | 161,850 |
| 2023-06-09 | $149.58 | $149.98 | $146.47 | $148.20 | $148.20 | 174,110 |
| 2023-06-08 | $152.37 | $153.26 | $148.16 | $150.06 | $150.06 | 289,796 |
| 2023-06-07 | $151.95 | $154.24 | $151.32 | $152.83 | $152.83 | 428,686 |
| 2023-06-06 | $145.24 | $152.97 | $144.84 | $151.38 | $151.38 | 489,029 |
| 2023-06-05 | $143.10 | $144.14 | $142.00 | $142.73 | $142.73 | 335,606 |
| 2023-06-02 | $141.27 | $144.50 | $140.44 | $143.80 | $143.80 | 432,759 |
| 2023-06-01 | $137.62 | $139.33 | $136.76 | $138.89 | $138.89 | 308,255 |
| 2023-05-31 | $139.99 | $141.16 | $137.17 | $137.89 | $137.89 | 354,186 |
| 2023-05-30 | $142.58 | $143.25 | $139.56 | $140.43 | $140.43 | 281,207 |
| 2023-05-26 | $142.14 | $143.16 | $139.39 | $141.11 | $141.11 | 269,188 |
| 2023-05-25 | $141.24 | $142.87 | $140.32 | $141.99 | $141.99 | 261,653 |
| 2023-05-24 | $143.44 | $144.19 | $139.67 | $141.26 | $141.26 | 403,842 |
| 2023-05-23 | $148.00 | $148.74 | $145.53 | $148.07 | $148.07 | 392,734 |
| 2023-05-22 | $149.56 | $150.52 | $148.19 | $148.84 | $148.84 | 181,946 |
| 2023-05-19 | $154.41 | $154.61 | $148.76 | $149.22 | $149.22 | 185,676 |
| 2023-05-18 | $149.88 | $153.03 | $149.26 | $152.98 | $152.98 | 299,422 |
| 2023-05-17 | $148.57 | $150.02 | $147.98 | $149.47 | $149.47 | 223,814 |
| 2023-05-16 | $149.67 | $150.00 | $147.68 | $148.27 | $148.27 | 182,459 |
| 2023-05-15 | $148.45 | $151.85 | $147.77 | $150.84 | $150.84 | 290,029 |
| 2023-05-12 | $148.77 | $150.08 | $146.96 | $148.63 | $148.63 | 170,474 |
| 2023-05-11 | $148.41 | $149.21 | $146.28 | $148.09 | $148.09 | 303,897 |
| 2023-05-10 | $155.42 | $155.42 | $146.79 | $148.47 | $148.47 | 492,592 |
| 2023-05-09 | $153.19 | $155.28 | $152.48 | $153.69 | $153.69 | 210,822 |
| 2023-05-08 | $153.06 | $154.27 | $151.92 | $153.71 | $153.71 | 249,779 |
| 2023-05-05 | $154.83 | $156.34 | $152.19 | $152.98 | $152.98 | 285,168 |
| 2023-05-04 | $155.61 | $156.96 | $152.47 | $153.43 | $153.43 | 331,526 |
| 2023-05-03 | $154.59 | $160.83 | $149.21 | $156.94 | $156.94 | 804,069 |
| 2023-05-02 | $146.69 | $147.61 | $144.27 | $147.27 | $147.27 | 579,317 |
| 2023-05-01 | $147.75 | $149.16 | $146.16 | $147.97 | $147.97 | 221,375 |
| 2023-04-28 | $143.45 | $148.56 | $143.45 | $147.74 | $147.74 | 236,471 |
| 2023-04-27 | $141.67 | $143.51 | $140.25 | $143.49 | $143.49 | 241,016 |
| 2023-04-26 | $140.94 | $142.04 | $139.27 | $140.24 | $140.24 | 324,952 |
| 2023-04-25 | $141.97 | $143.16 | $141.35 | $141.35 | $141.35 | 419,867 |
| 2023-04-24 | $140.00 | $142.88 | $140.00 | $142.73 | $142.73 | 229,320 |
| 2023-04-21 | $141.14 | $141.14 | $139.03 | $139.81 | $139.81 | 165,931 |
| 2023-04-20 | $138.35 | $141.63 | $137.52 | $140.51 | $140.51 | 197,360 |
| 2023-04-19 | $137.81 | $139.58 | $136.47 | $139.41 | $139.41 | 150,256 |
| 2023-04-18 | $138.53 | $139.23 | $137.30 | $138.59 | $138.59 | 163,456 |
| 2023-04-17 | $136.46 | $137.62 | $135.67 | $137.55 | $137.55 | 168,432 |
| 2023-04-14 | $136.00 | $139.55 | $134.50 | $135.85 | $135.85 | 225,923 |
| 2023-04-13 | $136.52 | $137.28 | $134.59 | $136.64 | $136.64 | 173,134 |
| 2023-04-12 | $138.36 | $140.57 | $136.04 | $136.05 | $136.05 | 330,624 |
| 2023-04-11 | $134.49 | $137.02 | $134.49 | $136.17 | $136.17 | 322,032 |
| 2023-04-10 | $131.03 | $134.65 | $131.03 | $133.77 | $133.77 | 258,455 |
| 2023-04-06 | $127.59 | $129.51 | $126.53 | $129.37 | $129.37 | 223,341 |
| 2023-04-05 | $128.78 | $129.24 | $125.60 | $127.87 | $127.87 | 368,490 |
| 2023-04-04 | $135.42 | $135.51 | $129.29 | $130.28 | $130.28 | 191,769 |
| 2023-04-03 | $135.99 | $136.51 | $132.88 | $134.48 | $134.48 | 241,769 |
| 2023-03-31 | $134.74 | $136.92 | $133.74 | $136.87 | $136.87 | 186,822 |
| 2023-03-30 | $135.44 | $136.64 | $132.91 | $133.28 | $133.28 | 237,150 |
| 2023-03-29 | $133.08 | $134.61 | $132.19 | $133.85 | $133.85 | 182,868 |
| 2023-03-28 | $132.91 | $134.70 | $130.92 | $131.03 | $131.03 | 184,028 |
| 2023-03-27 | $132.66 | $133.82 | $131.26 | $133.09 | $133.09 | 269,426 |
| 2023-03-24 | $132.17 | $132.98 | $127.56 | $130.40 | $130.40 | 317,266 |
| 2023-03-23 | $133.92 | $136.87 | $132.34 | $133.84 | $133.84 | 273,716 |
| 2023-03-22 | $135.66 | $137.80 | $132.92 | $132.92 | $132.92 | 213,005 |
| 2023-03-21 | $135.21 | $137.44 | $135.15 | $136.32 | $136.32 | 146,937 |
| 2023-03-20 | $132.54 | $134.89 | $132.54 | $133.10 | $133.10 | 179,963 |
| 2023-03-17 | $136.32 | $136.48 | $132.74 | $132.95 | $132.95 | 294,791 |
| 2023-03-16 | $133.03 | $138.84 | $131.47 | $137.10 | $137.10 | 326,816 |
| 2023-03-15 | $135.09 | $137.56 | $131.32 | $134.51 | $134.51 | 324,488 |
| 2023-03-14 | $139.16 | $142.40 | $136.67 | $138.70 | $138.70 | 398,147 |
| 2023-03-13 | $132.85 | $137.35 | $132.22 | $136.00 | $136.00 | 384,388 |
| 2023-03-10 | $143.62 | $143.62 | $132.88 | $135.60 | $135.60 | 797,867 |
| 2023-03-09 | $146.22 | $148.65 | $143.13 | $143.46 | $143.46 | 390,756 |
| 2023-03-08 | $145.24 | $146.33 | $143.77 | $145.79 | $145.79 | 175,798 |
| 2023-03-07 | $145.32 | $147.38 | $143.62 | $144.77 | $144.77 | 308,600 |
| 2023-03-06 | $149.15 | $150.19 | $144.24 | $145.47 | $145.47 | 264,877 |
| 2023-03-03 | $147.30 | $148.89 | $146.03 | $148.58 | $148.58 | 194,934 |
| 2023-03-02 | $143.71 | $146.94 | $142.52 | $146.23 | $146.23 | 150,354 |
| 2023-03-01 | $148.24 | $149.35 | $144.79 | $145.29 | $145.29 | 301,035 |
| 2023-02-28 | $148.90 | $151.13 | $148.14 | $148.34 | $148.34 | 241,102 |
| 2023-02-27 | $150.47 | $151.77 | $147.60 | $148.48 | $148.48 | 171,992 |
| 2023-02-24 | $146.63 | $149.32 | $146.15 | $148.83 | $148.83 | 393,070 |
| 2023-02-23 | $149.99 | $150.01 | $145.56 | $149.41 | $149.41 | 366,307 |
| 2023-02-22 | $147.94 | $149.94 | $145.82 | $147.97 | $147.97 | 285,024 |
| 2023-02-21 | $148.58 | $150.99 | $145.47 | $147.04 | $147.04 | 424,010 |
| 2023-02-17 | $151.29 | $154.43 | $151.12 | $152.24 | $152.24 | 515,248 |
| 2023-02-16 | $153.79 | $155.64 | $151.15 | $152.43 | $152.43 | 473,037 |
| 2023-02-15 | $150.24 | $159.61 | $145.56 | $159.09 | $159.09 | 590,932 |
| 2023-02-14 | $149.79 | $158.06 | $149.79 | $156.26 | $156.26 | 924,762 |
| 2023-02-13 | $147.67 | $151.59 | $146.96 | $151.57 | $151.57 | 314,202 |
| 2023-02-10 | $148.27 | $149.02 | $145.79 | $146.87 | $146.87 | 265,411 |
| 2023-02-09 | $153.95 | $155.64 | $149.01 | $149.36 | $149.36 | 223,915 |
| 2023-02-08 | $153.14 | $154.45 | $151.98 | $152.22 | $152.22 | 158,968 |
| 2023-02-07 | $154.26 | $154.60 | $150.56 | $153.86 | $153.86 | 421,922 |
| 2023-02-06 | $157.43 | $158.00 | $153.77 | $155.52 | $155.52 | 302,063 |
| 2023-02-03 | $160.99 | $164.86 | $158.04 | $159.86 | $159.86 | 294,057 |
| 2023-02-02 | $157.08 | $165.32 | $155.61 | $164.01 | $164.01 | 684,974 |
| 2023-02-01 | $150.38 | $154.34 | $150.38 | $153.84 | $153.84 | 513,122 |
| 2023-01-31 | $146.31 | $151.53 | $146.31 | $151.51 | $151.51 | 186,207 |
| 2023-01-30 | $145.44 | $147.60 | $144.45 | $145.30 | $145.30 | 264,627 |
| 2023-01-27 | $142.54 | $150.72 | $142.54 | $147.26 | $147.26 | 506,195 |
| 2023-01-26 | $143.29 | $145.22 | $140.68 | $144.23 | $144.23 | 293,670 |
| 2023-01-25 | $136.83 | $141.87 | $133.72 | $141.84 | $141.84 | 227,705 |
| 2023-01-24 | $138.17 | $140.35 | $137.26 | $138.69 | $138.69 | 114,941 |
| 2023-01-23 | $135.72 | $138.72 | $134.73 | $138.67 | $138.67 | 183,310 |
| 2023-01-20 | $131.04 | $135.90 | $130.05 | $135.89 | $135.89 | 248,009 |
| 2023-01-19 | $130.43 | $130.97 | $127.14 | $130.16 | $130.16 | 255,060 |
| 2023-01-18 | $132.84 | $135.85 | $131.70 | $132.28 | $132.28 | 159,229 |
| 2023-01-17 | $132.09 | $136.44 | $132.05 | $132.05 | $132.05 | 381,050 |
| 2023-01-13 | $128.31 | $132.10 | $126.68 | $132.04 | $132.04 | 209,285 |
| 2023-01-12 | $131.09 | $131.09 | $127.33 | $129.77 | $129.77 | 134,810 |
| 2023-01-11 | $129.04 | $130.90 | $127.38 | $129.52 | $129.52 | 271,466 |
| 2023-01-10 | $126.23 | $129.50 | $126.23 | $129.23 | $129.23 | 236,583 |
| 2023-01-09 | $125.85 | $130.44 | $125.00 | $127.50 | $127.50 | 288,126 |
| 2023-01-06 | $120.54 | $124.27 | $119.41 | $123.99 | $123.99 | 152,420 |
| 2023-01-05 | $119.38 | $119.76 | $116.94 | $118.49 | $118.49 | 189,064 |
| 2023-01-04 | $119.27 | $121.80 | $118.25 | $120.83 | $120.83 | 144,549 |
| 2023-01-03 | $120.01 | $120.97 | $116.12 | $117.77 | $117.77 | 251,803 |
| 2022-12-30 | $117.81 | $118.99 | $116.32 | $117.32 | $117.32 | 137,861 |
| 2022-12-29 | $115.82 | $120.22 | $115.82 | $119.02 | $119.02 | 164,088 |
| 2022-12-28 | $116.85 | $118.41 | $114.31 | $114.38 | $114.38 | 220,579 |
| 2022-12-27 | $117.83 | $118.65 | $115.82 | $116.26 | $116.26 | 150,397 |
| 2022-12-23 | $116.16 | $117.53 | $114.50 | $117.50 | $117.50 | 165,512 |
| 2022-12-22 | $117.33 | $117.41 | $113.26 | $116.16 | $116.16 | 257,410 |
| 2022-12-21 | $115.73 | $120.06 | $115.28 | $119.40 | $119.40 | 287,912 |
| 2022-12-20 | $115.09 | $116.38 | $114.68 | $114.81 | $114.81 | 186,487 |
| 2022-12-19 | $117.39 | $117.40 | $114.11 | $115.72 | $115.72 | 201,988 |
| 2022-12-16 | $116.39 | $118.56 | $115.73 | $116.89 | $116.89 | 312,985 |
| 2022-12-15 | $119.60 | $119.94 | $116.80 | $118.45 | $118.45 | 235,008 |
| 2022-12-14 | $122.74 | $126.15 | $121.11 | $122.32 | $122.32 | 220,455 |
| 2022-12-13 | $127.00 | $128.99 | $121.74 | $123.10 | $123.10 | 176,202 |
| 2022-12-12 | $120.03 | $121.58 | $119.29 | $120.51 | $120.51 | 293,223 |
| 2022-12-09 | $121.84 | $124.68 | $119.19 | $119.36 | $119.36 | 229,965 |
| 2022-12-08 | $120.22 | $123.63 | $118.89 | $122.54 | $122.54 | 220,927 |
| 2022-12-07 | $118.97 | $121.28 | $118.75 | $119.49 | $119.49 | 216,892 |
| 2022-12-06 | $120.71 | $122.00 | $117.32 | $118.97 | $118.97 | 307,600 |
| 2022-12-05 | $123.45 | $123.84 | $120.58 | $120.93 | $120.93 | 231,523 |
| 2022-12-02 | $125.02 | $127.95 | $124.76 | $126.10 | $126.10 | 161,825 |
| 2022-12-01 | $127.08 | $129.00 | $125.89 | $127.88 | $127.88 | 212,894 |
| 2022-11-30 | $120.68 | $125.54 | $118.53 | $125.53 | $125.53 | 243,825 |
| 2022-11-29 | $119.04 | $121.65 | $118.50 | $120.68 | $120.68 | 243,895 |
| 2022-11-28 | $121.32 | $122.50 | $118.27 | $119.04 | $119.04 | 154,676 |
| 2022-11-25 | $122.97 | $124.45 | $122.65 | $123.43 | $123.43 | 62,506 |
| 2022-11-23 | $123.32 | $125.14 | $122.28 | $123.36 | $123.36 | 188,724 |
| 2022-11-22 | $123.69 | $125.07 | $123.03 | $123.28 | $123.28 | 236,558 |
| 2022-11-21 | $118.79 | $122.12 | $118.35 | $121.78 | $121.78 | 247,871 |
| 2022-11-18 | $123.01 | $123.01 | $118.05 | $120.22 | $120.22 | 289,512 |
| 2022-11-17 | $124.04 | $126.15 | $119.52 | $120.14 | $120.14 | 270,671 |
| 2022-11-16 | $128.71 | $129.00 | $125.94 | $127.11 | $127.11 | 254,537 |
| 2022-11-15 | $130.42 | $131.72 | $127.87 | $129.97 | $129.97 | 273,710 |
| 2022-11-14 | $134.16 | $135.24 | $127.08 | $127.24 | $127.24 | 386,419 |
| 2022-11-11 | $129.50 | $140.97 | $129.50 | $136.34 | $136.34 | 529,568 |
| 2022-11-10 | $122.39 | $133.69 | $121.48 | $130.67 | $130.67 | 561,175 |
| 2022-11-09 | $112.12 | $115.96 | $112.12 | $113.50 | $113.50 | 257,714 |
| 2022-11-08 | $112.45 | $115.19 | $111.00 | $114.44 | $114.44 | 330,253 |
| 2022-11-07 | $109.93 | $111.02 | $107.43 | $110.96 | $110.96 | 202,482 |
| 2022-11-04 | $111.22 | $111.83 | $106.79 | $109.02 | $109.02 | 240,483 |
| 2022-11-03 | $108.72 | $110.97 | $103.46 | $108.98 | $108.98 | 528,411 |
| 2022-11-02 | $118.24 | $120.41 | $109.92 | $111.00 | $111.00 | 740,990 |
| 2022-11-01 | $117.77 | $119.12 | $114.79 | $115.16 | $115.16 | 462,233 |
| 2022-10-31 | $120.43 | $121.65 | $115.74 | $115.87 | $115.87 | 453,303 |
| 2022-10-28 | $116.27 | $122.19 | $115.68 | $122.03 | $122.03 | 456,719 |
| 2022-10-27 | $114.69 | $119.36 | $114.00 | $115.96 | $115.96 | 472,027 |
| 2022-10-26 | $112.58 | $114.64 | $110.87 | $113.50 | $113.50 | 396,414 |
| 2022-10-25 | $108.41 | $113.34 | $108.28 | $113.22 | $113.22 | 316,666 |
| 2022-10-24 | $105.00 | $108.89 | $104.51 | $108.30 | $108.30 | 294,681 |
| 2022-10-21 | $100.76 | $104.26 | $99.43 | $104.21 | $104.21 | 269,464 |
| 2022-10-20 | $104.83 | $106.43 | $97.36 | $100.77 | $100.77 | 493,746 |
| 2022-10-19 | $111.20 | $111.25 | $104.24 | $105.56 | $105.56 | 268,497 |
| 2022-10-18 | $109.47 | $111.56 | $107.71 | $109.50 | $109.50 | 234,989 |
| 2022-10-17 | $104.02 | $108.50 | $102.87 | $106.28 | $106.28 | 244,413 |
| 2022-10-14 | $110.16 | $110.36 | $100.94 | $101.13 | $101.13 | 345,632 |
| 2022-10-13 | $103.51 | $110.17 | $100.01 | $108.84 | $108.84 | 400,253 |
| 2022-10-12 | $106.74 | $107.13 | $104.49 | $107.01 | $107.01 | 348,294 |
| 2022-10-11 | $106.60 | $108.10 | $104.66 | $106.09 | $106.09 | 223,994 |
| 2022-10-10 | $107.80 | $109.06 | $106.11 | $107.54 | $107.54 | 235,747 |
| 2022-10-07 | $109.97 | $110.11 | $105.29 | $106.97 | $106.97 | 286,665 |
| 2022-10-06 | $111.41 | $114.22 | $110.97 | $111.98 | $111.98 | 349,373 |
| 2022-10-05 | $111.31 | $113.52 | $110.59 | $112.39 | $112.39 | 236,832 |
| 2022-10-04 | $111.84 | $114.82 | $111.21 | $113.79 | $113.79 | 260,866 |
| 2022-10-03 | $105.58 | $109.00 | $104.40 | $108.61 | $108.61 | 356,502 |
| 2022-09-30 | $101.37 | $105.38 | $100.36 | $104.14 | $104.14 | 654,506 |
| 2022-09-29 | $103.91 | $104.56 | $100.79 | $101.37 | $101.37 | 403,174 |
| 2022-09-28 | $103.29 | $106.83 | $101.06 | $105.57 | $105.57 | 1,004,998 |
| 2022-09-27 | $105.27 | $106.60 | $101.39 | $102.19 | $102.19 | 666,865 |
| 2022-09-26 | $105.83 | $108.39 | $103.18 | $103.35 | $103.35 | 302,694 |
| 2022-09-23 | $103.47 | $106.58 | $103.08 | $106.41 | $106.41 | 687,136 |
| 2022-09-22 | $109.10 | $109.20 | $104.57 | $105.06 | $105.06 | 355,149 |
| 2022-09-21 | $112.01 | $114.86 | $110.38 | $110.39 | $110.39 | 203,025 |
| 2022-09-20 | $113.85 | $113.85 | $108.45 | $111.33 | $111.33 | 372,004 |
| 2022-09-19 | $112.49 | $115.85 | $112.49 | $114.62 | $114.62 | 308,029 |
| 2022-09-16 | $111.62 | $113.73 | $110.77 | $113.67 | $113.67 | 299,645 |
| 2022-09-15 | $112.87 | $116.28 | $112.28 | $113.31 | $113.31 | 374,840 |
| 2022-09-14 | $117.38 | $118.07 | $111.52 | $113.07 | $113.07 | 520,166 |
| 2022-09-13 | $121.72 | $122.06 | $117.32 | $117.37 | $117.37 | 232,882 |
| 2022-09-12 | $128.11 | $128.89 | $125.48 | $126.00 | $126.00 | 371,845 |
| 2022-09-09 | $127.28 | $129.59 | $126.60 | $127.86 | $127.86 | 182,767 |
| 2022-09-08 | $123.64 | $126.54 | $123.02 | $126.53 | $126.53 | 183,819 |
| 2022-09-07 | $120.62 | $125.17 | $120.62 | $125.13 | $125.13 | 104,652 |
| 2022-09-06 | $122.90 | $123.51 | $119.27 | $121.56 | $121.56 | 153,677 |
| 2022-09-02 | $125.53 | $126.59 | $121.15 | $121.90 | $121.90 | 134,357 |
| 2022-09-01 | $124.24 | $124.24 | $120.98 | $123.26 | $123.26 | 166,279 |
| 2022-08-31 | $125.57 | $126.80 | $124.00 | $125.16 | $125.16 | 247,070 |
| 2022-08-30 | $127.75 | $127.75 | $124.30 | $124.71 | $124.71 | 157,374 |
| 2022-08-29 | $128.24 | $128.85 | $126.16 | $126.31 | $126.31 | 148,487 |
| 2022-08-26 | $136.71 | $136.96 | $129.25 | $129.64 | $129.64 | 211,124 |
| 2022-08-25 | $133.41 | $137.52 | $133.41 | $137.37 | $137.37 | 188,132 |
| 2022-08-24 | $132.10 | $134.17 | $131.34 | $132.08 | $132.08 | 147,149 |
| 2022-08-23 | $135.01 | $136.26 | $132.20 | $132.20 | $132.20 | 183,829 |
| 2022-08-22 | $135.03 | $136.38 | $133.97 | $134.40 | $134.40 | 143,398 |
| 2022-08-19 | $141.38 | $142.86 | $137.80 | $138.21 | $138.21 | 350,791 |
| 2022-08-18 | $141.94 | $143.97 | $140.22 | $143.23 | $143.23 | 221,646 |
| 2022-08-17 | $139.58 | $140.33 | $137.77 | $139.12 | $139.12 | 203,143 |
| 2022-08-16 | $139.28 | $141.90 | $137.83 | $141.08 | $141.08 | 185,588 |
| 2022-08-15 | $138.69 | $141.02 | $138.69 | $140.20 | $140.20 | 214,930 |
| 2022-08-12 | $138.71 | $140.89 | $138.22 | $140.23 | $140.23 | 146,602 |
| 2022-08-11 | $140.12 | $142.17 | $137.68 | $138.01 | $138.01 | 170,006 |
| 2022-08-10 | $135.61 | $140.94 | $135.61 | $139.38 | $139.38 | 282,114 |
| 2022-08-09 | $138.39 | $140.46 | $131.34 | $131.78 | $131.78 | 202,175 |
| 2022-08-08 | $135.90 | $142.14 | $135.90 | $139.79 | $139.79 | 257,954 |
| 2022-08-05 | $132.49 | $135.44 | $132.04 | $134.84 | $134.84 | 238,222 |
| 2022-08-04 | $137.12 | $137.51 | $134.12 | $134.85 | $134.85 | 280,355 |
| 2022-08-03 | $134.36 | $136.94 | $126.98 | $135.94 | $135.94 | 1,132,557 |
| 2022-08-02 | $140.29 | $144.91 | $139.64 | $141.18 | $141.18 | 390,392 |
| 2022-08-01 | $138.97 | $142.83 | $136.67 | $141.97 | $141.97 | 517,348 |
| 2022-07-29 | $134.71 | $139.91 | $133.86 | $139.33 | $139.33 | 305,125 |
| 2022-07-28 | $128.12 | $135.63 | $127.52 | $134.85 | $134.85 | 307,307 |
| 2022-07-27 | $125.88 | $128.26 | $124.22 | $127.33 | $127.33 | 218,015 |
| 2022-07-26 | $123.94 | $125.18 | $122.55 | $123.97 | $123.97 | 204,274 |
| 2022-07-25 | $126.19 | $126.25 | $123.55 | $124.92 | $124.92 | 188,361 |
| 2022-07-22 | $126.56 | $128.94 | $124.72 | $126.66 | $126.66 | 170,172 |
| 2022-07-21 | $127.14 | $127.16 | $123.53 | $125.70 | $125.70 | 329,406 |
| 2022-07-20 | $126.54 | $127.70 | $124.49 | $127.37 | $127.37 | 218,659 |
| 2022-07-19 | $123.29 | $125.72 | $121.42 | $125.57 | $125.57 | 215,553 |
| 2022-07-18 | $124.07 | $125.12 | $120.44 | $120.72 | $120.72 | 241,252 |
| 2022-07-15 | $122.11 | $123.72 | $120.22 | $122.88 | $122.88 | 206,186 |
| 2022-07-14 | $116.50 | $119.93 | $115.87 | $119.54 | $119.54 | 234,647 |
| 2022-07-13 | $119.40 | $121.39 | $116.60 | $120.39 | $120.39 | 192,472 |
| 2022-07-12 | $122.59 | $125.95 | $121.51 | $122.50 | $122.50 | 228,740 |
| 2022-07-11 | $123.64 | $124.35 | $122.35 | $123.06 | $123.06 | 155,134 |
| 2022-07-08 | $123.39 | $125.12 | $122.03 | $124.22 | $124.22 | 141,332 |
| 2022-07-07 | $123.47 | $125.50 | $121.78 | $125.23 | $125.23 | 200,598 |
| 2022-07-06 | $122.89 | $123.95 | $120.02 | $121.82 | $121.82 | 190,206 |
| 2022-07-05 | $117.52 | $123.23 | $116.28 | $122.71 | $122.71 | 337,427 |
| 2022-07-01 | $119.05 | $122.84 | $117.22 | $120.19 | $120.19 | 279,024 |
| 2022-06-30 | $116.32 | $119.34 | $114.50 | $118.87 | $118.87 | 283,991 |
| 2022-06-29 | $117.78 | $117.84 | $114.95 | $117.20 | $117.20 | 304,427 |
| 2022-06-28 | $123.40 | $124.00 | $118.06 | $118.35 | $118.35 | 214,225 |
| 2022-06-27 | $126.20 | $127.42 | $122.43 | $122.83 | $122.83 | 395,103 |
| 2022-06-24 | $119.97 | $126.63 | $119.97 | $126.14 | $126.14 | 594,821 |
| 2022-06-23 | $112.94 | $119.12 | $112.50 | $118.91 | $118.91 | 263,190 |
| 2022-06-22 | $110.03 | $113.17 | $109.53 | $112.57 | $112.57 | 257,998 |
| 2022-06-21 | $113.26 | $115.45 | $111.15 | $112.24 | $112.24 | 428,540 |
| 2022-06-17 | $110.07 | $114.02 | $110.07 | $112.34 | $112.34 | 421,313 |
| 2022-06-16 | $113.97 | $114.21 | $108.77 | $109.52 | $109.52 | 253,431 |
| 2022-06-15 | $119.53 | $120.59 | $115.39 | $117.71 | $117.71 | 216,162 |
| 2022-06-14 | $117.81 | $118.83 | $114.76 | $117.40 | $117.40 | 273,707 |
| 2022-06-13 | $120.09 | $122.17 | $117.19 | $118.41 | $118.41 | 244,853 |
| 2022-06-10 | $128.42 | $128.72 | $123.90 | $124.23 | $124.23 | 245,391 |
| 2022-06-09 | $131.68 | $134.65 | $130.49 | $131.02 | $131.02 | 152,473 |
| 2022-06-08 | $134.75 | $135.17 | $131.27 | $132.16 | $132.16 | 227,067 |
| 2022-06-07 | $132.49 | $136.55 | $132.21 | $136.04 | $136.04 | 141,933 |
| 2022-06-06 | $135.73 | $135.89 | $133.24 | $134.98 | $134.98 | 194,374 |
| 2022-06-03 | $134.11 | $136.04 | $132.73 | $133.36 | $133.36 | 152,939 |
| 2022-06-02 | $132.76 | $136.34 | $132.76 | $136.06 | $136.06 | 165,090 |
| 2022-06-01 | $134.64 | $136.17 | $128.58 | $131.59 | $131.59 | 192,464 |
| 2022-05-31 | $136.33 | $136.49 | $132.29 | $134.27 | $134.27 | 600,150 |
| 2022-05-27 | $131.85 | $137.54 | $131.04 | $137.45 | $137.45 | 332,376 |
| 2022-05-26 | $127.00 | $131.42 | $127.00 | $129.59 | $129.59 | 276,658 |
| 2022-05-25 | $118.50 | $127.35 | $118.15 | $126.91 | $126.91 | 531,147 |
| 2022-05-24 | $125.00 | $125.00 | $117.66 | $119.78 | $119.78 | 354,064 |
| 2022-05-23 | $126.25 | $126.72 | $122.08 | $125.67 | $125.67 | 221,593 |
| 2022-05-20 | $127.55 | $127.55 | $121.02 | $125.63 | $125.63 | 296,389 |
| 2022-05-19 | $123.06 | $127.95 | $123.06 | $125.40 | $125.40 | 233,092 |
| 2022-05-18 | $127.48 | $129.66 | $122.74 | $123.61 | $123.61 | 287,999 |
| 2022-05-17 | $133.76 | $135.63 | $128.61 | $130.25 | $130.25 | 264,938 |
| 2022-05-16 | $131.62 | $133.30 | $128.51 | $130.34 | $130.34 | 340,818 |
| 2022-05-13 | $128.15 | $134.81 | $128.15 | $132.96 | $132.96 | 474,620 |
| 2022-05-12 | $118.16 | $127.26 | $117.82 | $125.78 | $125.78 | 575,404 |
| 2022-05-11 | $126.02 | $129.90 | $119.65 | $119.83 | $119.83 | 457,917 |
| 2022-05-10 | $127.80 | $128.47 | $121.93 | $127.03 | $127.03 | 565,182 |
| 2022-05-09 | $129.61 | $133.92 | $124.56 | $125.04 | $125.04 | 806,038 |
| 2022-05-06 | $130.90 | $134.41 | $125.11 | $132.67 | $132.67 | 899,148 |
| 2022-05-05 | $141.65 | $143.40 | $129.20 | $132.41 | $132.41 | 533,847 |
| 2022-05-04 | $143.56 | $146.01 | $132.97 | $145.47 | $145.47 | 756,610 |
| 2022-05-03 | $142.30 | $145.00 | $139.92 | $143.54 | $143.54 | 618,209 |
| 2022-05-02 | $140.65 | $143.87 | $138.44 | $142.69 | $142.69 | 298,568 |
| 2022-04-29 | $143.48 | $146.81 | $140.48 | $141.03 | $141.03 | 290,983 |
| 2022-04-28 | $144.41 | $147.50 | $139.54 | $145.00 | $145.00 | 224,017 |
| 2022-04-27 | $143.76 | $147.15 | $141.51 | $142.13 | $142.13 | 277,193 |
| 2022-04-26 | $146.95 | $148.34 | $143.66 | $144.23 | $144.23 | 397,130 |
| 2022-04-25 | $143.40 | $148.77 | $141.58 | $148.57 | $148.57 | 270,998 |
| 2022-04-22 | $148.34 | $149.26 | $142.88 | $144.24 | $144.24 | 288,443 |
| 2022-04-21 | $153.31 | $155.61 | $148.41 | $149.66 | $149.66 | 381,309 |
| 2022-04-20 | $150.23 | $152.22 | $148.77 | $150.61 | $150.61 | 324,819 |
| 2022-04-19 | $144.49 | $151.63 | $144.27 | $149.54 | $149.54 | 349,558 |
| 2022-04-18 | $147.05 | $147.90 | $143.04 | $144.02 | $144.02 | 299,941 |
| 2022-04-14 | $151.06 | $151.86 | $146.15 | $147.00 | $147.00 | 377,888 |
| 2022-04-13 | $148.43 | $151.31 | $148.13 | $150.17 | $150.17 | 380,172 |
| 2022-04-12 | $152.13 | $155.02 | $148.21 | $148.46 | $148.46 | 328,943 |
| 2022-04-11 | $148.62 | $153.52 | $148.37 | $149.66 | $149.66 | 395,600 |
| 2022-04-08 | $153.04 | $154.95 | $150.25 | $150.67 | $150.67 | 238,184 |
| 2022-04-07 | $153.09 | $154.75 | $148.53 | $152.90 | $152.90 | 385,590 |
| 2022-04-06 | $158.98 | $159.79 | $150.00 | $153.30 | $153.30 | 624,255 |
| 2022-04-05 | $165.33 | $165.76 | $159.03 | $161.00 | $161.00 | 427,889 |
| 2022-04-04 | $164.00 | $165.58 | $162.01 | $164.58 | $164.58 | 445,443 |
| 2022-04-01 | $162.83 | $166.12 | $161.01 | $164.02 | $164.02 | 557,052 |
| 2022-03-31 | $164.70 | $165.27 | $161.43 | $161.69 | $161.69 | 585,135 |
| 2022-03-30 | $170.78 | $171.50 | $163.87 | $165.62 | $165.62 | 335,637 |
| 2022-03-29 | $169.34 | $175.78 | $168.58 | $172.82 | $172.82 | 746,285 |
| 2022-03-28 | $161.89 | $164.50 | $158.44 | $164.25 | $164.25 | 342,167 |
| 2022-03-25 | $167.92 | $168.19 | $160.16 | $162.37 | $162.37 | 360,958 |
| 2022-03-24 | $172.04 | $173.59 | $164.15 | $167.26 | $167.26 | 372,017 |
| 2022-03-23 | $178.08 | $178.14 | $170.12 | $171.06 | $171.06 | 306,955 |
| 2022-03-22 | $179.51 | $182.07 | $177.13 | $179.06 | $179.06 | 258,296 |
| 2022-03-21 | $183.66 | $184.19 | $176.28 | $179.07 | $179.07 | 295,926 |
| 2022-03-18 | $180.89 | $183.83 | $178.59 | $183.66 | $183.66 | 219,798 |
| 2022-03-17 | $175.35 | $182.72 | $173.98 | $182.57 | $182.57 | 204,822 |
| 2022-03-16 | $176.69 | $179.85 | $171.82 | $176.71 | $176.71 | 333,620 |
| 2022-03-15 | $170.93 | $174.95 | $169.93 | $174.34 | $174.34 | 170,243 |
| 2022-03-14 | $174.85 | $176.20 | $169.29 | $169.58 | $169.58 | 346,721 |
| 2022-03-11 | $175.35 | $176.54 | $172.36 | $173.66 | $173.66 | 250,393 |
| 2022-03-10 | $169.09 | $173.05 | $168.06 | $172.80 | $172.80 | 259,986 |
| 2022-03-09 | $168.84 | $173.62 | $167.06 | $172.87 | $172.87 | 303,216 |
| 2022-03-08 | $156.47 | $167.28 | $155.47 | $164.73 | $164.73 | 422,490 |
| 2022-03-07 | $166.92 | $168.13 | $157.00 | $157.37 | $157.37 | 401,865 |
| 2022-03-04 | $170.88 | $171.26 | $165.51 | $167.00 | $167.00 | 187,447 |
| 2022-03-03 | $176.31 | $176.31 | $170.08 | $171.25 | $171.25 | 240,343 |
| 2022-03-02 | $171.35 | $174.65 | $171.15 | $173.62 | $173.62 | 221,827 |
| 2022-03-01 | $171.13 | $174.14 | $167.04 | $169.19 | $169.19 | 276,074 |
| 2022-02-28 | $169.97 | $174.67 | $169.97 | $172.43 | $172.43 | 291,067 |
| 2022-02-25 | $167.43 | $172.29 | $163.77 | $171.59 | $171.59 | 324,900 |
| 2022-02-24 | $150.18 | $167.85 | $150.00 | $167.49 | $167.49 | 345,879 |
| 2022-02-23 | $161.74 | $163.43 | $156.17 | $156.41 | $156.41 | 275,155 |
| 2022-02-22 | $163.21 | $165.54 | $159.20 | $160.33 | $160.33 | 407,692 |
| 2022-02-18 | $168.87 | $170.84 | $162.73 | $165.81 | $165.81 | 625,305 |
| 2022-02-17 | $181.55 | $181.72 | $169.79 | $169.85 | $169.85 | 508,097 |
| 2022-02-16 | $189.79 | $191.65 | $181.11 | $183.00 | $183.00 | 517,400 |
| 2022-02-15 | $180.89 | $184.10 | $178.60 | $183.49 | $183.49 | 420,564 |
| 2022-02-14 | $173.69 | $181.45 | $173.69 | $177.06 | $177.06 | 395,849 |
| 2022-02-11 | $180.48 | $181.35 | $170.91 | $173.29 | $173.29 | 379,489 |
| 2022-02-10 | $184.47 | $188.21 | $176.89 | $179.40 | $179.40 | 305,820 |
| 2022-02-09 | $185.48 | $189.27 | $185.48 | $188.94 | $188.94 | 216,751 |
| 2022-02-08 | $178.66 | $183.90 | $177.30 | $182.87 | $182.87 | 224,667 |
| 2022-02-07 | $180.68 | $181.91 | $178.72 | $179.90 | $179.90 | 352,874 |
| 2022-02-04 | $178.48 | $182.18 | $176.87 | $181.15 | $181.15 | 468,046 |
| 2022-02-03 | $182.77 | $184.80 | $178.79 | $178.95 | $178.95 | 183,424 |
| 2022-02-02 | $186.83 | $187.81 | $183.28 | $186.08 | $186.08 | 284,160 |
| 2022-02-01 | $180.99 | $184.98 | $176.84 | $184.44 | $184.44 | 348,282 |
| 2022-01-31 | $175.37 | $180.49 | $173.27 | $180.12 | $180.12 | 353,655 |
| 2022-01-28 | $172.27 | $174.92 | $167.77 | $174.40 | $174.40 | 307,623 |
| 2022-01-27 | $177.92 | $177.93 | $170.21 | $170.91 | $170.91 | 323,980 |
| 2022-01-26 | $178.33 | $183.62 | $172.70 | $174.63 | $174.63 | 405,982 |
| 2022-01-25 | $181.50 | $181.50 | $173.90 | $174.28 | $174.28 | 524,678 |
| 2022-01-24 | $176.82 | $186.62 | $172.42 | $186.24 | $186.24 | 427,323 |
| 2022-01-21 | $183.46 | $186.42 | $180.52 | $181.82 | $181.82 | 344,422 |
| 2022-01-20 | $195.59 | $197.46 | $184.36 | $184.98 | $184.98 | 265,738 |
| 2022-01-19 | $196.78 | $198.82 | $192.94 | $193.43 | $193.43 | 363,662 |
| 2022-01-18 | $200.40 | $202.14 | $194.20 | $194.65 | $194.65 | 326,690 |
| 2022-01-14 | $206.50 | $206.50 | $200.61 | $204.55 | $204.55 | 297,176 |
| 2022-01-13 | $210.44 | $212.86 | $208.09 | $209.75 | $209.75 | 293,368 |
| 2022-01-12 | $207.71 | $211.74 | $205.38 | $210.13 | $210.13 | 244,828 |
| 2022-01-11 | $205.30 | $207.42 | $201.21 | $206.05 | $206.05 | 188,645 |
| 2022-01-10 | $206.33 | $208.15 | $197.72 | $205.29 | $205.29 | 555,084 |
| 2022-01-07 | $225.12 | $225.12 | $209.07 | $209.31 | $209.31 | 470,102 |
| 2022-01-06 | $226.40 | $230.47 | $220.70 | $224.95 | $224.95 | 242,924 |
| 2022-01-05 | $236.62 | $239.31 | $226.80 | $226.84 | $226.84 | 426,967 |
| 2022-01-04 | $237.90 | $243.46 | $235.65 | $237.89 | $237.89 | 230,619 |
| 2022-01-03 | $243.07 | $246.02 | $234.67 | $236.85 | $236.85 | 444,300 |
| 2021-12-31 | $238.64 | $243.81 | $237.44 | $242.28 | $242.28 | 128,201 |
| 2021-12-30 | $239.63 | $241.08 | $237.63 | $237.85 | $237.85 | 110,468 |
| 2021-12-29 | $237.03 | $242.48 | $237.03 | $239.84 | $239.84 | 128,308 |
| 2021-12-28 | $237.22 | $239.31 | $235.31 | $236.76 | $236.76 | 116,501 |
| 2021-12-27 | $231.85 | $237.57 | $229.74 | $237.40 | $237.40 | 127,468 |
| 2021-12-23 | $228.53 | $232.66 | $228.53 | $230.44 | $230.44 | 78,305 |
| 2021-12-22 | $220.61 | $227.51 | $219.83 | $226.77 | $226.77 | 201,418 |
| 2021-12-21 | $217.43 | $220.76 | $216.44 | $219.75 | $219.75 | 205,218 |
| 2021-12-20 | $217.30 | $217.30 | $211.59 | $215.60 | $215.60 | 363,483 |
| 2021-12-17 | $224.02 | $226.39 | $218.41 | $219.88 | $219.88 | 417,451 |
| 2021-12-16 | $231.28 | $234.53 | $226.16 | $226.51 | $226.51 | 306,656 |
| 2021-12-15 | $233.15 | $236.59 | $225.99 | $230.29 | $230.29 | 299,778 |
| 2021-12-14 | $232.15 | $236.01 | $228.48 | $233.57 | $233.57 | 267,332 |
| 2021-12-13 | $237.25 | $237.25 | $232.42 | $234.79 | $234.79 | 204,232 |
| 2021-12-10 | $237.42 | $239.27 | $234.78 | $236.54 | $236.54 | 149,970 |
| 2021-12-09 | $240.26 | $242.00 | $236.82 | $236.83 | $236.83 | 143,870 |
| 2021-12-08 | $243.64 | $245.63 | $238.92 | $240.55 | $240.55 | 194,746 |
| 2021-12-07 | $237.84 | $246.10 | $237.46 | $243.77 | $243.77 | 287,674 |
| 2021-12-06 | $239.18 | $239.19 | $232.47 | $234.88 | $234.88 | 267,700 |
| 2021-12-03 | $243.30 | $243.30 | $231.62 | $237.15 | $237.15 | 266,390 |
| 2021-12-02 | $237.89 | $243.52 | $237.88 | $242.33 | $242.33 | 313,697 |
| 2021-12-01 | $241.07 | $246.02 | $237.45 | $237.53 | $237.53 | 228,451 |
| 2021-11-30 | $247.71 | $249.01 | $240.03 | $240.36 | $240.36 | 271,209 |
| 2021-11-29 | $253.17 | $253.80 | $247.32 | $248.07 | $248.07 | 190,036 |
| 2021-11-26 | $247.78 | $251.80 | $245.96 | $249.20 | $249.20 | 100,854 |
| 2021-11-24 | $247.89 | $252.29 | $245.97 | $251.70 | $251.70 | 179,255 |
| 2021-11-23 | $249.60 | $252.62 | $245.94 | $248.39 | $248.39 | 193,150 |
| 2021-11-22 | $249.38 | $254.01 | $247.75 | $249.81 | $249.81 | 178,516 |
| 2021-11-19 | $249.79 | $251.27 | $248.12 | $248.52 | $248.52 | 217,453 |
| 2021-11-18 | $249.71 | $251.68 | $247.60 | $249.43 | $249.43 | 211,200 |
| 2021-11-17 | $248.19 | $249.44 | $245.65 | $247.70 | $247.70 | 262,163 |
| 2021-11-16 | $245.93 | $251.16 | $244.74 | $248.83 | $248.83 | 434,312 |
| 2021-11-15 | $249.57 | $253.69 | $244.65 | $246.05 | $246.05 | 279,215 |
| 2021-11-12 | $249.32 | $251.95 | $245.97 | $248.45 | $248.45 | 213,055 |
| 2021-11-11 | $248.22 | $251.92 | $248.22 | $249.22 | $249.22 | 134,731 |
| 2021-11-10 | $245.39 | $251.00 | $242.26 | $246.20 | $246.20 | 240,306 |
| 2021-11-09 | $244.50 | $248.03 | $242.04 | $247.37 | $247.37 | 338,758 |
| 2021-11-08 | $245.87 | $248.33 | $242.69 | $243.99 | $243.99 | 228,036 |
| 2021-11-05 | $248.16 | $251.65 | $243.38 | $243.95 | $243.95 | 325,941 |
| 2021-11-04 | $245.93 | $247.80 | $241.73 | $247.60 | $247.60 | 443,958 |
| 2021-11-03 | $254.97 | $260.00 | $243.79 | $243.98 | $243.98 | 593,253 |
| 2021-11-02 | $238.70 | $243.59 | $238.06 | $240.86 | $240.86 | 314,861 |
| 2021-11-01 | $234.54 | $240.15 | $233.62 | $240.00 | $240.00 | 223,229 |
| 2021-10-29 | $232.67 | $235.86 | $231.52 | $234.96 | $234.96 | 250,909 |
| 2021-10-28 | $226.98 | $234.09 | $224.65 | $233.03 | $233.03 | 172,018 |
| 2021-10-27 | $225.80 | $231.19 | $223.19 | $224.83 | $224.83 | 186,121 |
| 2021-10-26 | $230.00 | $230.00 | $224.43 | $225.76 | $225.76 | 184,613 |
| 2021-10-25 | $222.55 | $230.72 | $222.55 | $228.22 | $228.22 | 151,907 |
| 2021-10-22 | $217.99 | $227.33 | $217.99 | $224.21 | $224.21 | 204,635 |
| 2021-10-21 | $212.91 | $217.66 | $212.91 | $217.66 | $217.66 | 244,752 |
| 2021-10-20 | $214.27 | $215.66 | $212.59 | $213.06 | $213.06 | 138,427 |
| 2021-10-19 | $213.89 | $215.06 | $211.68 | $213.85 | $213.85 | 113,876 |
| 2021-10-18 | $206.93 | $212.45 | $205.81 | $212.31 | $212.31 | 147,747 |
| 2021-10-15 | $207.64 | $209.05 | $205.99 | $207.28 | $207.28 | 241,959 |
| 2021-10-14 | $200.00 | $207.24 | $199.14 | $205.35 | $205.35 | 336,284 |
| 2021-10-13 | $205.49 | $205.49 | $197.84 | $198.19 | $198.19 | 358,365 |
| 2021-10-12 | $207.82 | $208.63 | $203.64 | $204.41 | $204.41 | 108,327 |
| 2021-10-11 | $205.62 | $208.87 | $205.08 | $206.58 | $206.58 | 75,387 |
| 2021-10-08 | $206.95 | $207.80 | $204.07 | $205.85 | $205.85 | 121,918 |
| 2021-10-07 | $204.29 | $208.55 | $203.51 | $207.16 | $207.16 | 256,818 |
| 2021-10-06 | $202.76 | $204.75 | $199.31 | $202.44 | $202.44 | 170,969 |
| 2021-10-05 | $204.93 | $207.27 | $202.25 | $204.71 | $204.71 | 334,226 |
| 2021-10-04 | $204.31 | $205.12 | $201.17 | $205.00 | $205.00 | 268,247 |
| 2021-10-01 | $200.24 | $204.65 | $196.24 | $203.62 | $203.62 | 187,747 |
| 2021-09-30 | $204.11 | $204.50 | $199.47 | $199.47 | $199.47 | 297,761 |
| 2021-09-29 | $203.29 | $205.54 | $201.92 | $204.24 | $204.24 | 143,554 |
| 2021-09-28 | $204.79 | $206.14 | $200.15 | $200.80 | $200.80 | 129,411 |
| 2021-09-27 | $207.83 | $210.12 | $206.54 | $206.71 | $206.71 | 138,946 |
| 2021-09-24 | $207.64 | $212.12 | $205.39 | $207.98 | $207.98 | 146,260 |
| 2021-09-23 | $205.15 | $209.06 | $204.11 | $207.64 | $207.64 | 159,250 |
| 2021-09-22 | $200.79 | $206.96 | $200.44 | $204.50 | $204.50 | 252,887 |
| 2021-09-21 | $198.36 | $200.72 | $196.55 | $199.66 | $199.66 | 189,751 |
| 2021-09-20 | $194.54 | $198.03 | $191.36 | $197.87 | $197.87 | 204,169 |
| 2021-09-17 | $202.00 | $202.87 | $198.31 | $199.60 | $199.60 | 373,929 |
| 2021-09-16 | $200.02 | $203.09 | $199.13 | $202.22 | $202.22 | 158,966 |
| 2021-09-15 | $201.60 | $201.60 | $197.20 | $199.97 | $199.97 | 234,765 |
| 2021-09-14 | $203.72 | $204.54 | $199.82 | $200.50 | $200.50 | 133,731 |
| 2021-09-13 | $209.42 | $209.42 | $201.63 | $203.00 | $203.00 | 156,561 |
| 2021-09-10 | $206.00 | $210.18 | $205.48 | $207.81 | $207.81 | 238,557 |
| 2021-09-09 | $202.22 | $205.66 | $201.21 | $204.61 | $204.61 | 150,832 |
| 2021-09-08 | $201.68 | $203.09 | $199.27 | $202.83 | $202.83 | 127,660 |
| 2021-09-07 | $202.35 | $204.68 | $200.86 | $201.22 | $201.22 | 137,998 |
| 2021-09-03 | $201.38 | $203.23 | $199.76 | $202.35 | $202.35 | 76,194 |
| 2021-09-02 | $200.42 | $203.68 | $199.65 | $202.52 | $202.52 | 153,125 |
| 2021-09-01 | $199.41 | $199.99 | $194.86 | $199.34 | $199.34 | 179,730 |
| 2021-08-31 | $202.90 | $203.06 | $198.63 | $200.10 | $200.10 | 187,637 |
| 2021-08-30 | $201.84 | $204.21 | $200.50 | $202.28 | $202.28 | 143,140 |
| 2021-08-27 | $194.67 | $201.87 | $194.67 | $200.23 | $200.23 | 140,230 |
| 2021-08-26 | $197.12 | $197.59 | $194.67 | $195.01 | $195.01 | 109,347 |
| 2021-08-25 | $196.79 | $198.25 | $195.75 | $196.63 | $196.63 | 125,640 |
| 2021-08-24 | $191.05 | $196.82 | $191.05 | $196.05 | $196.05 | 113,190 |
| 2021-08-23 | $191.51 | $193.67 | $191.51 | $191.64 | $191.64 | 139,290 |
| 2021-08-20 | $187.55 | $192.79 | $187.55 | $191.17 | $191.17 | 119,590 |
| 2021-08-19 | $185.46 | $189.37 | $185.46 | $187.85 | $187.85 | 135,805 |
| 2021-08-18 | $189.75 | $190.72 | $186.69 | $187.98 | $187.98 | 213,256 |
| 2021-08-17 | $195.25 | $196.58 | $187.25 | $188.75 | $188.75 | 240,501 |
| 2021-08-16 | $199.18 | $200.00 | $195.07 | $197.30 | $197.30 | 260,289 |
| 2021-08-13 | $198.06 | $199.81 | $195.91 | $199.65 | $199.65 | 273,810 |
| 2021-08-12 | $197.20 | $198.49 | $196.46 | $197.84 | $197.84 | 184,049 |
| 2021-08-11 | $193.79 | $197.16 | $193.70 | $197.10 | $197.10 | 174,074 |
| 2021-08-10 | $190.55 | $195.41 | $190.20 | $194.10 | $194.10 | 204,713 |
| 2021-08-09 | $191.57 | $194.14 | $189.60 | $191.03 | $191.03 | 202,197 |
| 2021-08-06 | $189.91 | $191.73 | $187.01 | $190.98 | $190.98 | 327,633 |
| 2021-08-05 | $186.52 | $190.48 | $185.05 | $188.73 | $188.73 | 463,366 |
| 2021-08-04 | $171.95 | $185.14 | $170.59 | $184.73 | $184.73 | 541,462 |
| 2021-08-03 | $170.07 | $173.13 | $168.80 | $171.60 | $171.60 | 326,717 |
| 2021-08-02 | $174.81 | $176.51 | $169.46 | $169.61 | $169.61 | 181,475 |
| 2021-07-30 | $173.81 | $177.76 | $173.77 | $174.78 | $174.78 | 175,383 |
| 2021-07-29 | $173.66 | $177.32 | $173.41 | $175.61 | $175.61 | 172,452 |
| 2021-07-28 | $174.27 | $174.85 | $171.64 | $172.73 | $172.73 | 143,089 |
| 2021-07-27 | $173.18 | $174.19 | $171.00 | $173.93 | $173.93 | 104,225 |
| 2021-07-26 | $177.43 | $178.99 | $173.94 | $174.13 | $174.13 | 165,524 |
| 2021-07-23 | $174.87 | $178.29 | $174.01 | $177.94 | $177.94 | 148,571 |
| 2021-07-22 | $176.28 | $176.83 | $174.03 | $174.45 | $174.45 | 144,732 |
| 2021-07-21 | $172.84 | $175.78 | $172.84 | $175.59 | $175.59 | 166,956 |
| 2021-07-20 | $167.41 | $173.73 | $166.52 | $172.70 | $172.70 | 259,741 |
| 2021-07-19 | $164.13 | $168.54 | $162.07 | $166.33 | $166.33 | 217,837 |
| 2021-07-16 | $167.53 | $168.97 | $165.84 | $167.05 | $167.05 | 267,912 |
| 2021-07-15 | $164.90 | $167.75 | $163.83 | $166.11 | $166.11 | 250,657 |
| 2021-07-14 | $171.51 | $172.05 | $165.82 | $165.99 | $165.99 | 321,551 |
| 2021-07-13 | $174.80 | $175.77 | $171.28 | $171.30 | $171.30 | 192,231 |
| 2021-07-12 | $176.79 | $177.55 | $173.87 | $176.56 | $176.56 | 339,488 |
| 2021-07-09 | $174.18 | $177.35 | $174.18 | $175.04 | $175.04 | 329,783 |
| 2021-07-08 | $169.43 | $175.04 | $168.82 | $172.72 | $172.72 | 399,840 |
| 2021-07-07 | $172.51 | $174.97 | $171.18 | $172.78 | $172.78 | 242,871 |
| 2021-07-06 | $170.53 | $171.99 | $168.30 | $171.39 | $171.39 | 342,991 |
| 2021-07-02 | $174.06 | $175.00 | $169.59 | $170.27 | $170.27 | 457,052 |
| 2021-07-01 | $170.21 | $174.33 | $169.36 | $173.22 | $173.22 | 271,223 |
| 2021-06-30 | $170.83 | $172.34 | $166.57 | $169.26 | $169.26 | 538,028 |
| 2021-06-29 | $168.18 | $171.74 | $167.76 | $170.99 | $170.99 | 542,030 |
| 2021-06-28 | $168.86 | $170.63 | $167.42 | $168.05 | $168.05 | 380,246 |
| 2021-06-25 | $168.37 | $169.69 | $164.74 | $168.06 | $168.06 | 5,533,044 |
| 2021-06-24 | $174.35 | $174.35 | $168.16 | $168.37 | $168.37 | 550,986 |
| 2021-06-23 | $173.04 | $174.34 | $171.41 | $173.04 | $173.04 | 514,956 |
| 2021-06-22 | $170.74 | $172.40 | $167.86 | $172.23 | $172.23 | 413,357 |
| 2021-06-21 | $167.48 | $170.48 | $166.22 | $170.41 | $170.41 | 441,786 |
| 2021-06-18 | $159.11 | $165.94 | $159.11 | $165.40 | $165.40 | 683,136 |
| 2021-06-17 | $160.86 | $163.47 | $156.35 | $162.24 | $162.24 | 681,823 |
| 2021-06-16 | $162.24 | $163.36 | $157.73 | $161.27 | $161.27 | 454,111 |
| 2021-06-15 | $165.30 | $166.83 | $161.45 | $162.82 | $162.82 | 569,626 |
| 2021-06-14 | $161.80 | $164.37 | $160.72 | $164.37 | $164.37 | 234,430 |
| 2021-06-11 | $161.65 | $162.31 | $160.13 | $161.66 | $161.66 | 248,856 |
| 2021-06-10 | $164.67 | $164.67 | $160.82 | $160.92 | $160.92 | 250,723 |
| 2021-06-09 | $166.70 | $167.24 | $162.25 | $163.25 | $163.25 | 421,006 |
| 2021-06-08 | $165.30 | $167.51 | $163.66 | $166.53 | $166.53 | 228,314 |
| 2021-06-07 | $161.26 | $165.30 | $161.01 | $164.51 | $164.51 | 358,134 |
| 2021-06-04 | $165.97 | $165.97 | $161.10 | $161.85 | $161.85 | 324,378 |
| 2021-06-03 | $168.77 | $168.77 | $165.38 | $165.79 | $165.79 | 403,039 |
| 2021-06-02 | $172.96 | $172.96 | $166.05 | $169.64 | $169.64 | 731,872 |
| 2021-06-01 | $173.43 | $173.72 | $169.38 | $172.12 | $172.12 | 371,403 |
| 2021-05-28 | $172.41 | $172.68 | $170.55 | $172.04 | $172.04 | 242,835 |
| 2021-05-27 | $171.94 | $174.48 | $170.05 | $170.74 | $170.74 | 329,468 |
| 2021-05-26 | $174.23 | $175.32 | $168.70 | $169.66 | $169.66 | 394,037 |
| 2021-05-25 | $177.11 | $177.99 | $173.47 | $173.77 | $173.77 | 283,962 |
| 2021-05-24 | $175.68 | $177.68 | $174.56 | $176.07 | $176.07 | 125,754 |
| 2021-05-21 | $176.81 | $178.00 | $173.65 | $174.31 | $174.31 | 355,505 |
| 2021-05-20 | $173.88 | $176.40 | $173.01 | $175.22 | $175.22 | 276,977 |
| 2021-05-19 | $170.54 | $174.34 | $170.07 | $174.21 | $174.21 | 307,149 |
| 2021-05-18 | $170.70 | $173.87 | $168.57 | $172.51 | $172.51 | 723,051 |
| 2021-05-17 | $173.58 | $174.27 | $164.71 | $167.26 | $167.26 | 550,462 |
| 2021-05-14 | $172.17 | $176.74 | $170.50 | $176.08 | $176.08 | 271,797 |
| 2021-05-13 | $172.45 | $174.68 | $165.25 | $170.56 | $170.56 | 531,067 |
| 2021-05-12 | $188.26 | $190.20 | $171.24 | $172.24 | $172.24 | 495,243 |
| 2021-05-11 | $195.94 | $200.33 | $188.27 | $190.46 | $190.46 | 379,278 |
| 2021-05-10 | $203.10 | $206.26 | $200.81 | $201.39 | $201.39 | 340,647 |
| 2021-05-07 | $193.44 | $203.50 | $192.06 | $202.98 | $202.98 | 467,893 |
| 2021-05-06 | $195.35 | $195.92 | $191.05 | $193.24 | $193.24 | 596,511 |
| 2021-05-05 | $186.71 | $194.94 | $183.70 | $193.50 | $193.50 | 516,800 |
| 2021-05-04 | $183.48 | $186.67 | $182.30 | $185.73 | $185.73 | 584,355 |
| 2021-05-03 | $180.91 | $185.95 | $180.91 | $184.02 | $184.02 | 183,481 |
| 2021-04-30 | $184.91 | $186.77 | $178.31 | $179.38 | $179.38 | 237,207 |
| 2021-04-29 | $188.15 | $188.52 | $185.04 | $187.25 | $187.25 | 197,903 |
| 2021-04-28 | $188.43 | $188.70 | $185.34 | $186.09 | $186.09 | 396,179 |
| 2021-04-27 | $185.51 | $189.19 | $183.89 | $188.56 | $188.56 | 687,945 |
| 2021-04-26 | $183.62 | $185.16 | $181.50 | $185.07 | $185.07 | 235,310 |
| 2021-04-23 | $177.34 | $182.88 | $176.54 | $181.76 | $181.76 | 189,202 |
| 2021-04-22 | $175.78 | $179.42 | $174.60 | $175.81 | $175.81 | 205,340 |
| 2021-04-21 | $172.54 | $175.76 | $171.43 | $174.65 | $174.65 | 228,273 |
| 2021-04-20 | $177.43 | $179.02 | $170.98 | $173.10 | $173.10 | 159,593 |
| 2021-04-19 | $181.29 | $182.16 | $176.43 | $177.78 | $177.78 | 218,627 |
| 2021-04-16 | $178.72 | $183.02 | $175.80 | $182.32 | $182.32 | 238,950 |
| 2021-04-15 | $178.20 | $179.42 | $175.69 | $177.08 | $177.08 | 311,144 |
| 2021-04-14 | $177.65 | $178.23 | $176.00 | $177.00 | $177.00 | 200,685 |
| 2021-04-13 | $181.10 | $182.35 | $175.24 | $177.00 | $177.00 | 267,398 |
| 2021-04-12 | $181.62 | $184.37 | $179.75 | $181.59 | $181.59 | 168,654 |
| 2021-04-09 | $175.96 | $181.52 | $175.96 | $181.24 | $181.24 | 186,582 |
| 2021-04-08 | $171.54 | $177.20 | $169.65 | $176.47 | $176.47 | 182,754 |
| 2021-04-07 | $175.35 | $175.35 | $170.17 | $170.54 | $170.54 | 187,408 |
| 2021-04-06 | $177.87 | $179.55 | $174.32 | $174.87 | $174.87 | 506,722 |
| 2021-04-05 | $176.51 | $177.13 | $171.95 | $176.85 | $176.85 | 198,861 |
| 2021-04-01 | $171.86 | $174.69 | $170.49 | $173.64 | $173.64 | 294,117 |
| 2021-03-31 | $175.21 | $177.70 | $170.63 | $170.74 | $170.74 | 425,782 |
| 2021-03-30 | $171.43 | $174.48 | $169.06 | $172.50 | $172.50 | 225,826 |
| 2021-03-29 | $178.46 | $180.71 | $170.88 | $171.43 | $171.43 | 253,659 |
| 2021-03-26 | $172.54 | $177.79 | $171.99 | $177.77 | $177.77 | 211,734 |
| 2021-03-25 | $165.07 | $170.98 | $162.16 | $170.31 | $170.31 | 169,197 |
| 2021-03-24 | $167.25 | $169.61 | $166.00 | $166.06 | $166.06 | 189,345 |
| 2021-03-23 | $171.81 | $174.09 | $164.21 | $165.15 | $165.15 | 316,249 |
| 2021-03-22 | $175.49 | $175.49 | $170.19 | $172.82 | $172.82 | 255,647 |
| 2021-03-19 | $173.49 | $176.59 | $170.67 | $175.16 | $175.16 | 522,364 |
| 2021-03-18 | $177.87 | $179.35 | $172.92 | $173.79 | $173.79 | 239,472 |
| 2021-03-17 | $175.28 | $180.25 | $172.72 | $179.05 | $179.05 | 248,723 |
| 2021-03-16 | $181.86 | $181.98 | $175.98 | $176.48 | $176.48 | 271,910 |
| 2021-03-15 | $175.61 | $181.53 | $174.46 | $181.53 | $181.53 | 208,454 |
| 2021-03-12 | $172.43 | $176.93 | $172.33 | $176.45 | $176.45 | 236,103 |
| 2021-03-11 | $172.47 | $175.45 | $171.69 | $174.82 | $174.82 | 262,617 |
| 2021-03-10 | $165.48 | $173.10 | $165.48 | $170.60 | $170.60 | 268,658 |
| 2021-03-09 | $164.77 | $168.84 | $163.75 | $165.09 | $165.09 | 232,675 |
| 2021-03-08 | $160.10 | $163.83 | $158.29 | $160.42 | $160.42 | 208,486 |
| 2021-03-05 | $155.12 | $158.50 | $147.60 | $158.50 | $158.50 | 313,736 |
| 2021-03-04 | $155.50 | $156.72 | $149.39 | $151.89 | $151.89 | 301,709 |
| 2021-03-03 | $159.65 | $162.05 | $156.39 | $156.45 | $156.45 | 189,045 |
| 2021-03-02 | $164.35 | $164.35 | $159.49 | $160.10 | $160.10 | 186,550 |
| 2021-03-01 | $160.00 | $164.58 | $159.39 | $163.98 | $163.98 | 240,528 |
| 2021-02-26 | $157.65 | $163.14 | $157.65 | $158.51 | $158.51 | 329,076 |
| 2021-02-25 | $162.26 | $163.87 | $152.89 | $155.78 | $155.78 | 663,726 |
| 2021-02-24 | $157.09 | $165.03 | $150.07 | $163.71 | $163.71 | 609,954 |
| 2021-02-23 | $156.54 | $156.54 | $149.97 | $152.96 | $152.96 | 387,705 |
| 2021-02-22 | $159.48 | $160.58 | $155.27 | $157.55 | $157.55 | 274,934 |
| 2021-02-19 | $158.45 | $164.60 | $158.45 | $161.52 | $161.52 | 198,079 |
| 2021-02-18 | $162.90 | $163.16 | $157.16 | $157.54 | $157.54 | 311,149 |
| 2021-02-17 | $161.01 | $164.89 | $160.00 | $162.94 | $162.94 | 322,213 |
| 2021-02-16 | $164.12 | $166.05 | $162.05 | $163.45 | $163.45 | 311,570 |
| 2021-02-12 | $165.48 | $167.00 | $162.49 | $163.64 | $163.64 | 302,001 |
| 2021-02-11 | $170.59 | $172.17 | $164.59 | $166.15 | $166.15 | 217,380 |
| 2021-02-10 | $171.00 | $172.71 | $166.74 | $169.61 | $169.61 | 513,987 |
| 2021-02-09 | $165.69 | $170.33 | $163.69 | $169.67 | $169.67 | 266,293 |
| 2021-02-08 | $169.18 | $173.02 | $166.15 | $166.99 | $166.99 | 219,700 |
| 2021-02-05 | $165.21 | $168.58 | $162.54 | $167.41 | $167.41 | 230,989 |
| 2021-02-04 | $162.22 | $164.96 | $160.91 | $163.23 | $163.23 | 529,125 |
| 2021-02-03 | $164.81 | $166.65 | $158.82 | $162.37 | $162.37 | 204,110 |
| 2021-02-02 | $162.91 | $166.25 | $160.36 | $165.90 | $165.90 | 277,877 |
| 2021-02-01 | $159.72 | $162.98 | $157.81 | $160.99 | $160.99 | 323,745 |
| 2021-01-29 | $159.22 | $160.93 | $154.32 | $157.68 | $157.68 | 284,792 |
| 2021-01-28 | $162.50 | $164.07 | $158.96 | $158.99 | $158.99 | 482,496 |
| 2021-01-27 | $161.00 | $164.23 | $157.51 | $159.09 | $159.09 | 533,554 |
| 2021-01-26 | $170.42 | $171.10 | $165.10 | $165.55 | $165.55 | 333,545 |
| 2021-01-25 | $176.35 | $179.04 | $168.02 | $169.35 | $169.35 | 351,648 |
| 2021-01-22 | $171.19 | $177.09 | $170.60 | $176.87 | $176.87 | 179,684 |
| 2021-01-21 | $167.60 | $175.29 | $166.78 | $172.83 | $172.83 | 324,181 |
| 2021-01-20 | $164.63 | $165.64 | $162.28 | $165.21 | $165.21 | 416,318 |
| 2021-01-19 | $167.18 | $169.30 | $162.32 | $163.42 | $163.42 | 914,379 |
| 2021-01-15 | $171.16 | $173.80 | $164.61 | $165.40 | $165.40 | 996,768 |
| 2021-01-14 | $170.26 | $175.16 | $169.00 | $172.65 | $172.65 | 278,064 |
| 2021-01-13 | $172.34 | $173.40 | $167.78 | $168.21 | $168.21 | 240,310 |
| 2021-01-12 | $172.46 | $175.75 | $170.86 | $173.58 | $173.58 | 230,785 |
| 2021-01-11 | $167.54 | $174.32 | $166.76 | $172.12 | $172.12 | 276,054 |
| 2021-01-08 | $166.71 | $170.54 | $165.73 | $169.22 | $169.22 | 193,366 |
| 2021-01-07 | $161.78 | $166.40 | $161.32 | $165.48 | $165.48 | 212,768 |
| 2021-01-06 | $157.99 | $163.12 | $156.00 | $161.04 | $161.04 | 276,722 |
| 2021-01-05 | $152.52 | $156.91 | $152.52 | $155.04 | $155.04 | 194,451 |
| 2021-01-04 | $160.00 | $161.65 | $150.44 | $151.85 | $151.85 | 240,582 |
| 2020-12-31 | $156.99 | $159.39 | $155.02 | $158.63 | $158.63 | 208,138 |
| 2020-12-30 | $156.84 | $160.25 | $155.86 | $158.13 | $158.13 | 159,542 |
| 2020-12-29 | $156.95 | $159.34 | $153.44 | $157.07 | $157.07 | 151,244 |
| 2020-12-28 | $161.40 | $161.88 | $156.51 | $156.63 | $156.63 | 208,737 |
| 2020-12-24 | $158.46 | $159.11 | $156.56 | $159.11 | $159.11 | 84,035 |
| 2020-12-23 | $157.93 | $159.61 | $155.67 | $157.22 | $157.22 | 191,561 |
| 2020-12-22 | $156.82 | $159.22 | $156.55 | $157.50 | $157.50 | 182,782 |
| 2020-12-21 | $150.84 | $156.88 | $150.18 | $155.93 | $155.93 | 223,158 |
| 2020-12-18 | $151.36 | $154.98 | $151.00 | $153.96 | $153.96 | 487,396 |
| 2020-12-17 | $149.97 | $151.76 | $148.60 | $150.85 | $150.85 | 242,412 |
| 2020-12-16 | $149.54 | $150.27 | $145.71 | $149.26 | $149.26 | 288,341 |
| 2020-12-15 | $145.27 | $148.86 | $144.41 | $148.44 | $148.44 | 211,961 |
| 2020-12-14 | $143.56 | $144.16 | $139.95 | $143.49 | $143.49 | 375,643 |
| 2020-12-11 | $140.62 | $144.50 | $140.62 | $142.00 | $142.00 | 249,313 |
| 2020-12-10 | $143.83 | $145.00 | $139.75 | $141.47 | $141.47 | 241,509 |
| 2020-12-09 | $146.15 | $148.17 | $144.39 | $145.25 | $145.25 | 294,892 |
| 2020-12-08 | $139.43 | $144.63 | $138.05 | $144.61 | $144.61 | 288,798 |
| 2020-12-07 | $134.11 | $140.15 | $133.18 | $139.66 | $139.66 | 210,378 |
| 2020-12-04 | $131.52 | $135.34 | $131.52 | $134.35 | $134.35 | 220,298 |
| 2020-12-03 | $132.06 | $133.96 | $130.82 | $132.25 | $132.25 | 313,397 |
| 2020-12-02 | $137.53 | $137.53 | $131.14 | $132.10 | $132.10 | 293,123 |
| 2020-12-01 | $140.00 | $140.00 | $136.21 | $137.54 | $137.54 | 220,705 |
| 2020-11-30 | $137.91 | $139.00 | $134.53 | $138.10 | $138.10 | 315,600 |
| 2020-11-27 | $133.44 | $138.41 | $133.44 | $137.86 | $137.86 | 179,078 |
| 2020-11-25 | $135.48 | $135.61 | $131.65 | $133.96 | $133.96 | 212,161 |
| 2020-11-24 | $139.72 | $139.72 | $134.48 | $135.48 | $135.48 | 316,408 |
| 2020-11-23 | $138.68 | $141.24 | $137.25 | $138.75 | $138.75 | 220,319 |
| 2020-11-20 | $139.14 | $139.66 | $135.83 | $137.54 | $137.54 | 252,908 |
| 2020-11-19 | $135.81 | $140.61 | $134.17 | $140.06 | $140.06 | 167,176 |
| 2020-11-18 | $137.34 | $137.53 | $133.48 | $135.49 | $135.49 | 354,770 |
| 2020-11-17 | $135.23 | $138.02 | $132.80 | $137.02 | $137.02 | 276,189 |
| 2020-11-16 | $134.91 | $135.34 | $131.01 | $135.28 | $135.28 | 276,589 |
| 2020-11-13 | $131.40 | $134.46 | $131.38 | $132.62 | $132.62 | 150,540 |
| 2020-11-12 | $130.29 | $132.23 | $128.40 | $130.74 | $130.74 | 192,714 |
| 2020-11-11 | $128.48 | $132.18 | $126.84 | $131.40 | $131.40 | 261,164 |
| 2020-11-10 | $124.95 | $131.46 | $123.49 | $127.88 | $127.88 | 513,907 |
| 2020-11-09 | $143.54 | $147.88 | $123.72 | $123.73 | $123.73 | 400,468 |
| 2020-11-06 | $136.43 | $142.10 | $133.34 | $140.69 | $140.69 | 357,743 |
| 2020-11-05 | $137.07 | $141.08 | $135.17 | $135.93 | $135.93 | 215,674 |
| 2020-11-04 | $129.94 | $135.94 | $129.40 | $135.22 | $135.22 | 205,077 |
| 2020-11-03 | $129.07 | $131.99 | $127.94 | $131.10 | $131.10 | 224,570 |
| 2020-11-02 | $120.75 | $127.12 | $120.75 | $126.18 | $126.18 | 260,057 |
| 2020-10-30 | $123.60 | $124.92 | $117.90 | $119.49 | $119.49 | 213,308 |
| 2020-10-29 | $126.64 | $126.64 | $121.10 | $124.47 | $124.47 | 369,205 |
| 2020-10-28 | $120.05 | $128.63 | $115.31 | $126.58 | $126.58 | 438,824 |
| 2020-10-27 | $123.57 | $124.72 | $121.68 | $123.49 | $123.49 | 233,336 |
| 2020-10-26 | $123.37 | $124.20 | $121.71 | $124.00 | $124.00 | 226,343 |
| 2020-10-23 | $125.67 | $126.79 | $123.72 | $125.47 | $125.47 | 213,339 |
| 2020-10-22 | $129.33 | $129.72 | $124.14 | $124.64 | $124.64 | 227,008 |
| 2020-10-21 | $134.91 | $136.27 | $128.18 | $128.41 | $128.41 | 180,428 |
| 2020-10-20 | $134.35 | $137.26 | $134.35 | $135.13 | $135.13 | 158,827 |
| 2020-10-19 | $135.97 | $137.55 | $133.18 | $133.46 | $133.46 | 125,309 |
| 2020-10-16 | $134.80 | $136.97 | $134.37 | $135.74 | $135.74 | 145,773 |
| 2020-10-15 | $131.63 | $136.30 | $131.37 | $134.96 | $134.96 | 184,705 |
| 2020-10-14 | $137.32 | $137.73 | $132.20 | $133.26 | $133.26 | 178,700 |
| 2020-10-13 | $134.51 | $137.46 | $133.84 | $136.04 | $136.04 | 155,310 |
| 2020-10-12 | $131.50 | $136.39 | $131.50 | $135.98 | $135.98 | 185,500 |
| 2020-10-09 | $131.00 | $131.04 | $128.89 | $130.83 | $130.83 | 201,541 |
| 2020-10-08 | $129.07 | $132.05 | $126.47 | $129.72 | $129.72 | 235,277 |
| 2020-10-07 | $128.96 | $129.82 | $127.77 | $127.83 | $127.83 | 311,809 |
| 2020-10-06 | $130.08 | $130.83 | $126.59 | $126.81 | $126.81 | 285,744 |
| 2020-10-05 | $127.27 | $129.75 | $126.51 | $129.08 | $129.08 | 270,181 |
| 2020-10-02 | $122.57 | $127.18 | $121.58 | $126.32 | $126.32 | 192,318 |
| 2020-10-01 | $122.65 | $124.99 | $120.55 | $124.75 | $124.75 | 210,128 |
| 2020-09-30 | $122.57 | $124.71 | $121.48 | $121.95 | $121.95 | 234,756 |
| 2020-09-29 | $121.62 | $122.75 | $120.23 | $121.43 | $121.43 | 123,220 |
| 2020-09-28 | $120.30 | $122.26 | $119.71 | $120.46 | $120.46 | 187,934 |
| 2020-09-25 | $116.65 | $118.87 | $114.96 | $118.31 | $118.31 | 167,554 |
| 2020-09-24 | $114.58 | $118.02 | $112.89 | $116.51 | $116.51 | 189,543 |
| 2020-09-23 | $118.82 | $119.98 | $113.87 | $114.27 | $114.27 | 185,056 |
| 2020-09-22 | $113.21 | $119.43 | $111.66 | $119.15 | $119.15 | 302,554 |
| 2020-09-21 | $112.04 | $113.38 | $110.41 | $112.32 | $112.32 | 274,978 |
| 2020-09-18 | $116.48 | $116.72 | $111.99 | $114.35 | $114.35 | 554,407 |
| 2020-09-17 | $115.29 | $117.72 | $113.91 | $115.24 | $115.24 | 211,053 |
| 2020-09-16 | $119.58 | $121.21 | $116.96 | $117.78 | $117.78 | 345,849 |
| 2020-09-15 | $117.94 | $118.87 | $116.03 | $118.73 | $118.73 | 336,529 |
| 2020-09-14 | $113.94 | $114.74 | $111.00 | $113.97 | $113.97 | 278,336 |
| 2020-09-11 | $114.72 | $115.27 | $110.54 | $112.38 | $112.38 | 248,574 |
| 2020-09-10 | $118.81 | $119.18 | $113.20 | $113.85 | $113.85 | 315,514 |
| 2020-09-09 | $116.33 | $119.37 | $115.91 | $118.18 | $118.18 | 268,321 |
| 2020-09-08 | $116.36 | $119.22 | $114.15 | $115.05 | $115.05 | 281,945 |
| 2020-09-04 | $123.95 | $123.99 | $114.44 | $118.80 | $118.80 | 213,536 |
| 2020-09-03 | $128.50 | $128.50 | $120.32 | $122.09 | $122.09 | 261,906 |
| 2020-09-02 | $130.26 | $130.97 | $127.90 | $129.05 | $129.05 | 283,144 |
| 2020-09-01 | $124.90 | $130.35 | $124.70 | $130.13 | $130.13 | 228,926 |
| 2020-08-31 | $125.91 | $127.60 | $124.57 | $125.05 | $125.05 | 245,404 |
| 2020-08-28 | $125.33 | $127.29 | $124.70 | $126.34 | $126.34 | 241,645 |
| 2020-08-27 | $125.34 | $126.69 | $123.97 | $125.17 | $125.17 | 162,122 |
| 2020-08-26 | $122.08 | $124.91 | $121.65 | $124.35 | $124.35 | 171,111 |
| 2020-08-25 | $124.96 | $124.96 | $121.11 | $122.58 | $122.58 | 230,354 |
| 2020-08-24 | $125.42 | $125.42 | $119.39 | $123.42 | $123.42 | 337,613 |
| 2020-08-21 | $121.30 | $124.98 | $121.24 | $123.77 | $123.77 | 265,395 |
| 2020-08-20 | $123.57 | $126.27 | $121.66 | $122.33 | $122.33 | 272,358 |
| 2020-08-19 | $128.77 | $129.68 | $124.78 | $124.89 | $124.89 | 378,695 |
| 2020-08-18 | $128.05 | $129.46 | $126.99 | $128.13 | $128.13 | 235,845 |
| 2020-08-17 | $126.06 | $129.06 | $126.06 | $128.05 | $128.05 | 267,675 |
| 2020-08-14 | $125.47 | $126.56 | $125.19 | $126.24 | $126.24 | 149,981 |
| 2020-08-13 | $126.62 | $128.46 | $125.41 | $126.29 | $126.29 | 232,235 |
| 2020-08-12 | $124.10 | $127.57 | $122.84 | $126.36 | $126.36 | 243,558 |
| 2020-08-11 | $123.00 | $125.68 | $121.61 | $122.93 | $122.93 | 420,370 |
| 2020-08-10 | $122.95 | $124.58 | $120.52 | $122.45 | $122.45 | 311,830 |
| 2020-08-07 | $123.29 | $124.58 | $121.06 | $122.83 | $122.83 | 582,074 |
| 2020-08-06 | $121.80 | $123.85 | $121.75 | $122.99 | $122.99 | 679,483 |
| 2020-08-05 | $121.11 | $123.73 | $120.00 | $121.77 | $121.77 | 732,587 |
| 2020-08-04 | $122.84 | $122.88 | $117.65 | $119.42 | $119.42 | 1,613,113 |
| 2020-08-03 | $129.80 | $132.32 | $127.15 | $131.94 | $131.94 | 302,673 |
| 2020-07-31 | $123.25 | $128.03 | $123.03 | $128.03 | $128.03 | 340,848 |
| 2020-07-30 | $124.25 | $124.40 | $119.98 | $122.93 | $122.93 | 398,876 |
| 2020-07-29 | $122.02 | $131.25 | $121.08 | $126.78 | $126.78 | 804,426 |
| 2020-07-28 | $124.13 | $124.92 | $119.43 | $120.35 | $120.35 | 466,865 |
| 2020-07-27 | $121.75 | $125.73 | $120.72 | $125.25 | $125.25 | 259,031 |
| 2020-07-24 | $119.96 | $122.87 | $117.75 | $121.52 | $121.52 | 234,402 |
| 2020-07-23 | $119.20 | $124.97 | $118.99 | $120.33 | $120.33 | 247,019 |
| 2020-07-22 | $118.15 | $122.27 | $117.90 | $119.50 | $119.50 | 160,833 |
| 2020-07-21 | $122.30 | $123.23 | $118.07 | $118.79 | $118.79 | 269,263 |
| 2020-07-20 | $117.45 | $122.03 | $117.45 | $121.09 | $121.09 | 251,236 |
| 2020-07-17 | $116.78 | $119.26 | $116.69 | $118.30 | $118.30 | 218,100 |
| 2020-07-16 | $116.65 | $118.12 | $115.01 | $116.62 | $116.62 | 226,000 |
| 2020-07-15 | $114.74 | $117.10 | $113.18 | $116.19 | $116.19 | 275,800 |
| 2020-07-14 | $108.16 | $112.49 | $106.49 | $112.34 | $112.34 | 229,600 |
| 2020-07-13 | $109.83 | $112.35 | $107.99 | $108.22 | $108.22 | 223,000 |
| 2020-07-10 | $106.02 | $109.18 | $105.87 | $108.11 | $108.11 | 252,900 |
| 2020-07-09 | $108.19 | $108.19 | $104.75 | $106.60 | $106.60 | 251,200 |
| 2020-07-08 | $105.57 | $108.12 | $104.04 | $107.73 | $107.73 | 482,100 |
| 2020-07-07 | $111.21 | $113.22 | $110.11 | $110.58 | $110.58 | 213,200 |
| 2020-07-06 | $113.04 | $114.53 | $111.74 | $112.68 | $112.68 | 191,000 |
| 2020-07-02 | $113.24 | $113.75 | $109.08 | $110.15 | $110.15 | 343,100 |
| 2020-07-01 | $115.00 | $115.00 | $110.68 | $111.13 | $111.13 | 271,300 |
| 2020-06-30 | $108.62 | $114.85 | $108.62 | $113.97 | $113.97 | 263,400 |
| 2020-06-29 | $105.44 | $109.90 | $104.22 | $109.41 | $109.41 | 366,200 |
| 2020-06-26 | $107.68 | $108.49 | $103.60 | $104.18 | $104.18 | 556,876 |
| 2020-06-25 | $107.36 | $108.07 | $104.47 | $108.00 | $108.00 | 304,985 |
| 2020-06-24 | $112.50 | $113.41 | $107.76 | $108.26 | $108.26 | 313,042 |
| 2020-06-23 | $114.72 | $114.99 | $111.95 | $112.93 | $112.93 | 170,607 |
| 2020-06-22 | $109.45 | $113.07 | $108.57 | $112.54 | $112.54 | 225,343 |
| 2020-06-19 | $111.21 | $111.97 | $108.58 | $109.71 | $109.71 | 400,858 |
| 2020-06-18 | $110.53 | $112.33 | $107.96 | $109.98 | $109.98 | 341,186 |
| 2020-06-17 | $112.50 | $113.84 | $111.33 | $111.71 | $111.71 | 166,744 |
| 2020-06-16 | $113.53 | $114.47 | $108.55 | $112.50 | $112.50 | 234,955 |
| 2020-06-15 | $102.03 | $110.32 | $100.77 | $109.62 | $109.62 | 244,244 |
| 2020-06-12 | $108.82 | $109.40 | $100.74 | $105.17 | $105.17 | 302,955 |
| 2020-06-11 | $109.58 | $110.38 | $104.29 | $104.68 | $104.68 | 369,769 |
| 2020-06-10 | $114.49 | $115.43 | $112.84 | $113.80 | $113.80 | 277,894 |
| 2020-06-09 | $112.01 | $114.68 | $110.69 | $112.34 | $112.34 | 488,138 |
| 2020-06-08 | $111.31 | $116.34 | $110.75 | $114.06 | $114.06 | 318,227 |
| 2020-06-05 | $114.95 | $115.50 | $109.41 | $110.00 | $110.00 | 389,628 |
| 2020-06-04 | $110.15 | $111.25 | $108.31 | $109.78 | $109.78 | 271,891 |
| 2020-06-03 | $111.22 | $114.30 | $110.37 | $111.13 | $111.13 | 399,552 |
| 2020-06-02 | $107.07 | $109.90 | $106.47 | $109.41 | $109.41 | 374,273 |
| 2020-06-01 | $106.43 | $109.52 | $105.79 | $106.03 | $106.03 | 599,093 |
| 2020-05-29 | $104.98 | $107.57 | $104.00 | $106.31 | $106.31 | 538,491 |
| 2020-05-28 | $106.80 | $109.95 | $105.65 | $105.89 | $105.89 | 506,694 |
| 2020-05-27 | $101.44 | $105.61 | $98.95 | $105.37 | $105.37 | 368,762 |
| 2020-05-26 | $101.67 | $102.02 | $98.92 | $99.14 | $99.14 | 341,215 |
| 2020-05-22 | $95.24 | $97.22 | $94.29 | $97.00 | $97.00 | 284,312 |
| 2020-05-21 | $92.55 | $96.32 | $91.76 | $94.99 | $94.99 | 435,996 |
| 2020-05-20 | $95.63 | $97.14 | $92.16 | $92.55 | $92.55 | 376,445 |
| 2020-05-19 | $95.08 | $97.02 | $93.34 | $93.36 | $93.36 | 340,096 |
| 2020-05-18 | $94.29 | $98.67 | $94.29 | $96.15 | $96.15 | 429,321 |
| 2020-05-15 | $86.17 | $88.78 | $85.31 | $88.75 | $88.75 | 208,269 |
| 2020-05-14 | $82.51 | $86.26 | $80.55 | $86.16 | $86.16 | 294,005 |
| 2020-05-13 | $87.35 | $88.15 | $83.61 | $85.50 | $85.50 | 398,289 |
| 2020-05-12 | $90.59 | $91.93 | $88.20 | $88.27 | $88.27 | 233,080 |
| 2020-05-11 | $88.50 | $91.73 | $85.91 | $91.01 | $91.01 | 332,362 |
| 2020-05-08 | $91.57 | $91.98 | $88.83 | $90.00 | $90.00 | 347,237 |
| 2020-05-07 | $92.66 | $93.37 | $88.68 | $89.31 | $89.31 | 231,705 |
| 2020-05-06 | $91.78 | $93.03 | $89.05 | $90.61 | $90.61 | 278,407 |
| 2020-05-05 | $85.75 | $92.30 | $85.75 | $92.06 | $92.06 | 475,387 |
| 2020-05-04 | $84.47 | $86.34 | $83.27 | $84.56 | $84.56 | 386,467 |
| 2020-05-01 | $85.08 | $86.96 | $83.31 | $86.15 | $86.15 | 437,460 |
| 2020-04-30 | $95.25 | $95.66 | $86.68 | $88.63 | $88.63 | 565,910 |
| 2020-04-29 | $90.00 | $99.29 | $88.50 | $96.74 | $96.74 | 1,039,770 |
| 2020-04-28 | $86.20 | $89.79 | $84.56 | $86.44 | $86.44 | 483,547 |
| 2020-04-27 | $78.55 | $83.63 | $78.27 | $83.08 | $83.08 | 510,285 |
| 2020-04-24 | $73.84 | $78.64 | $72.88 | $77.46 | $77.46 | 359,112 |
| 2020-04-23 | $73.56 | $77.92 | $71.35 | $73.61 | $73.61 | 457,929 |
| 2020-04-22 | $70.54 | $73.51 | $68.62 | $72.87 | $72.87 | 476,675 |
| 2020-04-21 | $69.17 | $70.19 | $66.02 | $68.35 | $68.35 | 340,310 |
| 2020-04-20 | $73.52 | $76.50 | $70.88 | $71.71 | $71.71 | 279,094 |
| 2020-04-17 | $73.85 | $76.80 | $72.29 | $76.41 | $76.41 | 405,910 |
| 2020-04-16 | $73.77 | $73.77 | $68.65 | $71.27 | $71.27 | 366,072 |
| 2020-04-15 | $73.61 | $75.81 | $72.07 | $73.83 | $73.83 | 294,550 |
| 2020-04-14 | $76.68 | $79.71 | $75.32 | $77.32 | $77.32 | 423,879 |
| 2020-04-13 | $76.21 | $76.21 | $72.32 | $74.24 | $74.24 | 272,129 |
| 2020-04-09 | $75.07 | $79.96 | $73.88 | $76.92 | $76.92 | 469,406 |
| 2020-04-08 | $67.61 | $73.56 | $65.63 | $73.01 | $73.01 | 490,551 |
| 2020-04-07 | $68.31 | $71.49 | $65.07 | $65.85 | $65.85 | 742,092 |
| 2020-04-06 | $61.97 | $68.01 | $61.92 | $65.66 | $65.66 | 456,962 |
| 2020-04-03 | $68.26 | $69.49 | $60.00 | $61.46 | $61.46 | 403,401 |
| 2020-04-02 | $67.23 | $70.66 | $66.68 | $69.83 | $69.83 | 534,571 |
| 2020-04-01 | $70.42 | $72.74 | $66.16 | $68.34 | $68.34 | 430,004 |
| 2020-03-31 | $72.61 | $74.82 | $71.90 | $73.62 | $73.62 | 480,002 |
| 2020-03-30 | $70.00 | $75.62 | $68.40 | $73.80 | $73.80 | 388,365 |
| 2020-03-27 | $70.65 | $73.11 | $66.98 | $70.12 | $70.12 | 542,194 |
| 2020-03-26 | $70.80 | $75.88 | $70.54 | $74.09 | $74.09 | 758,628 |
| 2020-03-25 | $65.86 | $71.58 | $62.80 | $69.12 | $69.12 | 1,082,184 |
| 2020-03-24 | $60.93 | $66.51 | $60.04 | $65.97 | $65.97 | 592,606 |
| 2020-03-23 | $58.05 | $60.89 | $54.22 | $57.19 | $57.19 | 480,531 |
| 2020-03-20 | $66.53 | $67.02 | $57.21 | $58.16 | $58.16 | 719,466 |
| 2020-03-19 | $61.09 | $66.12 | $57.46 | $65.98 | $65.98 | 695,156 |
| 2020-03-18 | $58.56 | $62.54 | $56.08 | $61.10 | $61.10 | 864,313 |
| 2020-03-17 | $58.36 | $64.83 | $53.29 | $62.48 | $62.48 | 1,099,374 |
| 2020-03-16 | $60.11 | $65.29 | $56.88 | $57.36 | $57.36 | 980,190 |
| 2020-03-13 | $82.80 | $83.61 | $69.61 | $75.00 | $75.00 | 714,406 |
| 2020-03-12 | $80.29 | $82.62 | $75.22 | $77.25 | $77.25 | 610,786 |
| 2020-03-11 | $88.18 | $90.02 | $84.41 | $86.88 | $86.88 | 652,491 |
| 2020-03-10 | $89.09 | $90.86 | $86.70 | $90.80 | $90.80 | 818,379 |
| 2020-03-09 | $94.22 | $94.22 | $85.76 | $86.26 | $86.26 | 640,458 |
| 2020-03-06 | $101.65 | $103.47 | $96.55 | $99.48 | $99.48 | 454,185 |
| 2020-03-05 | $105.81 | $108.25 | $104.80 | $105.26 | $105.26 | 452,802 |
| 2020-03-04 | $104.83 | $108.51 | $104.50 | $108.24 | $108.24 | 361,978 |
| 2020-03-03 | $99.40 | $104.72 | $99.40 | $103.18 | $103.18 | 402,041 |
| 2020-03-02 | $99.86 | $100.04 | $96.69 | $99.49 | $99.49 | 373,977 |
| 2020-02-28 | $96.52 | $99.62 | $93.35 | $99.25 | $99.25 | 508,858 |
| 2020-02-27 | $97.83 | $103.78 | $96.43 | $99.91 | $99.91 | 508,064 |
| 2020-02-26 | $104.91 | $105.70 | $99.45 | $99.83 | $99.83 | 513,367 |
| 2020-02-25 | $111.20 | $111.39 | $103.89 | $104.03 | $104.03 | 360,993 |
| 2020-02-24 | $108.78 | $111.92 | $108.07 | $110.55 | $110.55 | 263,355 |
| 2020-02-21 | $116.96 | $117.22 | $111.58 | $112.27 | $112.27 | 694,803 |
| 2020-02-20 | $113.87 | $117.33 | $112.44 | $117.19 | $117.19 | 537,192 |
| 2020-02-19 | $115.73 | $116.94 | $113.94 | $114.17 | $114.17 | 550,399 |
| 2020-02-18 | $110.29 | $119.42 | $107.00 | $115.29 | $115.29 | 1,059,974 |
| 2020-02-14 | $104.15 | $106.32 | $102.72 | $105.71 | $105.71 | 474,872 |
| 2020-02-13 | $103.32 | $105.50 | $103.19 | $104.15 | $104.15 | 290,337 |
| 2020-02-12 | $102.24 | $104.25 | $101.23 | $103.74 | $103.74 | 196,751 |
| 2020-02-11 | $99.74 | $102.36 | $99.14 | $101.98 | $101.98 | 232,000 |
| 2020-02-10 | $98.70 | $99.96 | $98.29 | $99.32 | $99.32 | 325,456 |
| 2020-02-07 | $100.77 | $100.98 | $98.46 | $98.93 | $98.93 | 173,233 |
| 2020-02-06 | $101.81 | $102.45 | $100.93 | $101.32 | $101.32 | 290,812 |
| 2020-02-05 | $101.90 | $102.61 | $100.88 | $101.63 | $101.63 | 302,968 |
| 2020-02-04 | $100.05 | $101.24 | $99.34 | $100.46 | $100.46 | 389,335 |
| 2020-02-03 | $97.27 | $98.94 | $97.11 | $98.64 | $98.64 | 289,321 |
| 2020-01-31 | $98.61 | $99.05 | $95.40 | $96.55 | $96.55 | 268,090 |
| 2020-01-30 | $99.75 | $103.76 | $98.49 | $99.44 | $99.44 | 437,604 |
| 2020-01-29 | $96.70 | $101.63 | $96.67 | $100.74 | $100.74 | 513,173 |
| 2020-01-28 | $97.26 | $99.48 | $96.25 | $96.33 | $96.33 | 391,970 |
| 2020-01-27 | $92.43 | $97.20 | $92.22 | $96.64 | $96.64 | 462,133 |
| 2020-01-24 | $94.33 | $94.42 | $92.61 | $94.01 | $94.01 | 138,750 |
| 2020-01-23 | $93.94 | $95.10 | $92.70 | $93.85 | $93.85 | 300,551 |
| 2020-01-22 | $96.06 | $97.23 | $93.46 | $94.09 | $94.09 | 211,827 |
| 2020-01-21 | $94.17 | $95.95 | $93.39 | $95.63 | $95.63 | 313,281 |
| 2020-01-17 | $96.79 | $96.99 | $94.59 | $94.67 | $94.67 | 207,571 |
| 2020-01-16 | $95.68 | $97.00 | $95.05 | $95.85 | $95.85 | 186,102 |
| 2020-01-15 | $92.33 | $95.14 | $92.03 | $94.82 | $94.82 | 297,937 |
| 2020-01-14 | $91.72 | $93.64 | $91.14 | $92.59 | $92.59 | 226,424 |
| 2020-01-13 | $91.13 | $92.71 | $90.82 | $92.06 | $92.06 | 209,001 |
| 2020-01-10 | $90.47 | $91.49 | $90.09 | $90.98 | $90.98 | 229,932 |
| 2020-01-09 | $89.27 | $90.83 | $88.82 | $90.60 | $90.60 | 416,597 |
| 2020-01-08 | $89.11 | $90.69 | $88.37 | $88.75 | $88.75 | 244,383 |
| 2020-01-07 | $87.07 | $89.41 | $86.96 | $88.89 | $88.89 | 350,373 |
| 2020-01-06 | $87.48 | $89.02 | $86.64 | $87.34 | $87.34 | 301,037 |
| 2020-01-03 | $89.28 | $89.78 | $87.41 | $87.85 | $87.85 | 339,087 |
| 2020-01-02 | $91.19 | $91.46 | $89.29 | $90.63 | $90.63 | 366,657 |
| 2019-12-31 | $89.88 | $91.39 | $89.88 | $90.65 | $90.65 | 192,719 |
| 2019-12-30 | $90.59 | $91.09 | $89.83 | $90.26 | $90.26 | 136,742 |
| 2019-12-27 | $91.01 | $91.58 | $90.27 | $90.46 | $90.46 | 126,518 |
| 2019-12-26 | $90.93 | $91.00 | $89.88 | $90.59 | $90.59 | 111,739 |
| 2019-12-24 | $90.54 | $90.81 | $89.71 | $90.77 | $90.77 | 138,947 |
| 2019-12-23 | $90.82 | $91.45 | $89.77 | $90.07 | $90.07 | 291,526 |
| 2019-12-20 | $87.27 | $90.86 | $87.27 | $90.65 | $90.65 | 480,558 |
| 2019-12-19 | $88.41 | $88.71 | $86.29 | $86.76 | $86.76 | 338,256 |
| 2019-12-18 | $89.70 | $90.00 | $85.75 | $88.28 | $88.28 | 405,871 |
| 2019-12-17 | $89.14 | $90.21 | $86.99 | $89.52 | $89.52 | 287,392 |
| 2019-12-16 | $89.66 | $89.87 | $88.10 | $88.19 | $88.19 | 302,265 |
| 2019-12-13 | $87.03 | $89.85 | $86.44 | $88.98 | $88.98 | 282,418 |
| 2019-12-12 | $87.88 | $89.87 | $86.46 | $87.47 | $87.47 | 229,549 |
| 2019-12-11 | $86.93 | $87.54 | $85.85 | $87.49 | $87.49 | 210,960 |
| 2019-12-10 | $86.85 | $86.90 | $84.69 | $86.35 | $86.35 | 277,672 |
| 2019-12-09 | $88.89 | $89.10 | $86.91 | $87.06 | $87.06 | 225,178 |
| 2019-12-06 | $89.50 | $90.13 | $89.01 | $89.29 | $89.29 | 150,305 |
| 2019-12-05 | $88.10 | $89.54 | $87.40 | $88.19 | $88.19 | 174,424 |
| 2019-12-04 | $88.47 | $89.03 | $87.51 | $87.60 | $87.60 | 111,886 |
| 2019-12-03 | $86.56 | $88.23 | $85.98 | $88.10 | $88.10 | 158,441 |
| 2019-12-02 | $88.89 | $89.47 | $87.69 | $87.74 | $87.74 | 205,007 |
| 2019-11-29 | $89.55 | $91.09 | $88.33 | $88.76 | $88.76 | 137,884 |
| 2019-11-27 | $90.93 | $91.45 | $90.07 | $90.21 | $90.21 | 175,711 |
| 2019-11-26 | $89.73 | $91.29 | $89.42 | $90.23 | $90.23 | 155,804 |
| 2019-11-25 | $87.51 | $90.97 | $87.35 | $89.84 | $89.84 | 448,616 |
| 2019-11-22 | $87.11 | $87.11 | $85.14 | $87.05 | $87.05 | 490,965 |
| 2019-11-21 | $88.56 | $88.59 | $84.00 | $86.70 | $86.70 | 621,811 |
| 2019-11-20 | $89.51 | $91.41 | $88.32 | $88.70 | $88.70 | 420,697 |
| 2019-11-19 | $91.61 | $92.19 | $90.03 | $90.11 | $90.11 | 204,499 |
| 2019-11-18 | $89.44 | $92.36 | $89.44 | $91.18 | $91.18 | 375,275 |
| 2019-11-15 | $91.38 | $91.38 | $89.11 | $90.18 | $90.18 | 272,933 |
| 2019-11-14 | $91.27 | $92.61 | $90.32 | $90.70 | $90.70 | 252,965 |
| 2019-11-13 | $90.37 | $91.75 | $89.62 | $91.45 | $91.45 | 211,025 |
| 2019-11-12 | $92.23 | $92.39 | $90.90 | $91.48 | $91.48 | 212,827 |
| 2019-11-11 | $90.42 | $92.30 | $90.42 | $92.18 | $92.18 | 217,151 |
| 2019-11-08 | $90.77 | $91.82 | $90.64 | $91.06 | $91.06 | 403,898 |
| 2019-11-07 | $91.71 | $92.32 | $90.38 | $90.88 | $90.88 | 291,331 |
| 2019-11-06 | $89.84 | $91.73 | $89.07 | $90.94 | $90.94 | 266,218 |
| 2019-11-05 | $90.74 | $91.79 | $89.01 | $89.88 | $89.88 | 415,391 |
| 2019-11-04 | $90.00 | $90.48 | $88.40 | $89.25 | $89.25 | 315,383 |
| 2019-11-01 | $88.18 | $91.26 | $87.85 | $89.55 | $89.55 | 413,621 |
| 2019-10-31 | $87.89 | $90.21 | $87.26 | $88.06 | $88.06 | 588,987 |
| 2019-10-30 | $82.86 | $89.89 | $82.75 | $87.59 | $87.59 | 1,363,992 |
| 2019-10-29 | $80.31 | $83.63 | $80.15 | $80.19 | $80.19 | 625,109 |
| 2019-10-28 | $80.49 | $81.10 | $79.99 | $80.81 | $80.81 | 275,203 |
| 2019-10-25 | $79.29 | $80.59 | $78.77 | $79.92 | $79.92 | 229,962 |
| 2019-10-24 | $80.24 | $80.65 | $78.01 | $79.33 | $79.33 | 232,179 |
| 2019-10-23 | $79.99 | $80.86 | $79.15 | $79.84 | $79.84 | 247,272 |
| 2019-10-22 | $78.66 | $80.31 | $77.31 | $79.97 | $79.97 | 201,152 |
| 2019-10-21 | $79.42 | $80.18 | $78.34 | $78.46 | $78.46 | 191,655 |
| 2019-10-18 | $78.03 | $79.39 | $78.03 | $78.64 | $78.64 | 269,484 |
| 2019-10-17 | $76.14 | $78.93 | $76.01 | $78.51 | $78.51 | 344,016 |
| 2019-10-16 | $75.12 | $76.43 | $75.06 | $75.72 | $75.72 | 176,933 |
| 2019-10-15 | $74.47 | $75.55 | $74.01 | $75.50 | $75.50 | 182,774 |
| 2019-10-14 | $74.18 | $75.46 | $73.76 | $74.18 | $74.18 | 178,652 |
| 2019-10-11 | $73.40 | $75.56 | $72.61 | $74.36 | $74.36 | 249,634 |
| 2019-10-10 | $71.48 | $72.91 | $71.48 | $71.73 | $71.73 | 199,160 |
| 2019-10-09 | $71.66 | $72.10 | $70.15 | $71.31 | $71.31 | 308,158 |
| 2019-10-08 | $71.08 | $72.04 | $70.32 | $70.66 | $70.66 | 266,290 |
| 2019-10-07 | $71.27 | $72.92 | $70.63 | $72.08 | $72.08 | 254,299 |
| 2019-10-04 | $71.51 | $72.20 | $70.49 | $71.38 | $71.38 | 265,693 |
| 2019-10-03 | $71.20 | $71.86 | $69.42 | $70.96 | $70.96 | 342,501 |
| 2019-10-02 | $71.68 | $72.50 | $70.22 | $71.56 | $71.56 | 394,368 |
| 2019-10-01 | $74.66 | $75.55 | $72.09 | $72.25 | $72.25 | 258,616 |
| 2019-09-30 | $72.74 | $74.79 | $72.00 | $74.02 | $74.02 | 449,320 |
| 2019-09-27 | $75.01 | $75.12 | $72.41 | $72.89 | $72.89 | 309,867 |
| 2019-09-26 | $74.97 | $75.68 | $74.03 | $74.49 | $74.49 | 234,245 |
| 2019-09-25 | $73.56 | $76.10 | $72.83 | $75.21 | $75.21 | 247,946 |
| 2019-09-24 | $73.52 | $73.87 | $71.29 | $73.18 | $73.18 | 397,394 |
| 2019-09-23 | $73.81 | $74.21 | $72.89 | $73.59 | $73.59 | 237,431 |
| 2019-09-20 | $77.61 | $77.82 | $73.80 | $74.48 | $74.48 | 532,345 |
| 2019-09-19 | $79.95 | $80.34 | $77.45 | $77.81 | $77.81 | 423,395 |
| 2019-09-18 | $79.09 | $81.41 | $78.39 | $79.88 | $79.88 | 235,162 |
| 2019-09-17 | $77.67 | $79.57 | $77.67 | $79.32 | $79.32 | 146,082 |
| 2019-09-16 | $78.59 | $80.56 | $78.09 | $78.32 | $78.32 | 237,954 |
| 2019-09-13 | $79.24 | $79.93 | $78.26 | $79.06 | $79.06 | 279,777 |
| 2019-09-12 | $79.50 | $80.76 | $78.09 | $78.38 | $78.38 | 329,050 |
| 2019-09-11 | $77.40 | $79.78 | $76.15 | $79.30 | $79.30 | 290,939 |
| 2019-09-10 | $78.16 | $78.16 | $75.81 | $76.62 | $76.62 | 276,063 |
| 2019-09-09 | $77.49 | $79.29 | $77.16 | $78.32 | $78.32 | 196,076 |
| 2019-09-06 | $76.52 | $77.94 | $76.13 | $77.03 | $77.03 | 150,617 |
| 2019-09-05 | $75.38 | $78.08 | $75.08 | $76.56 | $76.56 | 178,119 |
| 2019-09-04 | $75.53 | $76.07 | $74.47 | $74.64 | $74.64 | 238,027 |
| 2019-09-03 | $77.58 | $78.28 | $74.55 | $74.84 | $74.84 | 266,483 |
| 2019-08-30 | $78.34 | $78.99 | $77.41 | $78.20 | $78.20 | 161,586 |
| 2019-08-29 | $76.87 | $78.93 | $76.83 | $78.17 | $78.17 | 194,874 |
| 2019-08-28 | $75.42 | $76.64 | $74.46 | $76.30 | $76.30 | 174,891 |
| 2019-08-27 | $76.75 | $77.65 | $75.32 | $75.56 | $75.56 | 391,580 |
| 2019-08-26 | $75.99 | $76.76 | $75.17 | $76.18 | $76.18 | 161,426 |
| 2019-08-23 | $76.51 | $77.84 | $74.71 | $75.07 | $75.07 | 229,576 |
| 2019-08-22 | $76.10 | $77.61 | $75.59 | $77.06 | $77.06 | 216,710 |
| 2019-08-21 | $75.80 | $77.99 | $75.58 | $75.87 | $75.87 | 260,427 |
| 2019-08-20 | $75.07 | $75.89 | $73.98 | $74.88 | $74.88 | 194,535 |
| 2019-08-19 | $75.50 | $75.93 | $74.75 | $75.22 | $75.22 | 247,365 |
| 2019-08-16 | $73.98 | $75.17 | $73.98 | $74.29 | $74.29 | 178,105 |
| 2019-08-15 | $73.39 | $73.80 | $72.16 | $73.49 | $73.49 | 314,385 |
| 2019-08-14 | $75.16 | $76.01 | $72.52 | $72.71 | $72.71 | 356,049 |
| 2019-08-13 | $76.05 | $77.72 | $75.45 | $76.48 | $76.48 | 296,740 |
| 2019-08-12 | $75.88 | $77.99 | $75.25 | $76.29 | $76.29 | 412,023 |
| 2019-08-09 | $76.47 | $77.80 | $74.98 | $76.19 | $76.19 | 300,296 |
| 2019-08-08 | $75.51 | $77.49 | $75.10 | $77.01 | $77.01 | 304,280 |
| 2019-08-07 | $71.63 | $75.59 | $69.71 | $74.74 | $74.74 | 553,533 |
| 2019-08-06 | $71.77 | $75.08 | $71.77 | $74.24 | $74.24 | 515,303 |
| 2019-08-05 | $72.33 | $74.00 | $69.96 | $71.19 | $71.19 | 369,861 |
| 2019-08-02 | $71.83 | $73.91 | $70.68 | $73.39 | $73.39 | 299,113 |
| 2019-08-01 | $74.01 | $75.01 | $71.81 | $72.11 | $72.11 | 494,670 |
| 2019-07-31 | $66.88 | $78.69 | $66.88 | $73.87 | $73.87 | 1,395,446 |
| 2019-07-30 | $68.14 | $69.93 | $67.50 | $68.75 | $68.75 | 474,355 |
| 2019-07-29 | $72.90 | $73.00 | $68.45 | $68.58 | $68.58 | 374,900 |
| 2019-07-26 | $72.57 | $74.29 | $71.82 | $73.11 | $73.11 | 332,925 |
| 2019-07-25 | $70.67 | $73.24 | $70.41 | $72.38 | $72.38 | 310,587 |
| 2019-07-24 | $66.50 | $71.16 | $66.19 | $70.76 | $70.76 | 349,453 |
| 2019-07-23 | $66.27 | $66.96 | $65.25 | $66.80 | $66.80 | 291,991 |
| 2019-07-22 | $67.76 | $67.92 | $65.60 | $65.80 | $65.80 | 279,854 |
| 2019-07-19 | $68.63 | $69.41 | $67.69 | $67.76 | $67.76 | 248,862 |
| 2019-07-18 | $68.77 | $69.29 | $67.38 | $68.76 | $68.76 | 296,282 |
| 2019-07-17 | $68.95 | $70.00 | $68.90 | $69.03 | $69.03 | 359,517 |
| 2019-07-16 | $68.71 | $69.93 | $68.07 | $69.35 | $69.35 | 294,074 |
| 2019-07-15 | $68.86 | $68.94 | $67.27 | $68.71 | $68.71 | 287,518 |
| 2019-07-12 | $66.70 | $69.04 | $66.70 | $68.46 | $68.46 | 245,226 |
| 2019-07-11 | $66.31 | $67.52 | $65.48 | $66.61 | $66.61 | 214,859 |
| 2019-07-10 | $67.32 | $67.46 | $65.62 | $66.38 | $66.38 | 281,267 |
| 2019-07-09 | $67.33 | $67.91 | $65.69 | $67.09 | $67.09 | 308,830 |
| 2019-07-08 | $69.18 | $69.47 | $67.92 | $68.00 | $68.00 | 254,219 |
| 2019-07-05 | $69.21 | $69.77 | $68.58 | $69.50 | $69.50 | 214,577 |
| 2019-07-03 | $68.97 | $69.77 | $68.37 | $69.50 | $69.50 | 167,065 |
| 2019-07-02 | $69.81 | $69.81 | $67.74 | $68.78 | $68.78 | 253,332 |
| 2019-07-01 | $70.10 | $70.61 | $68.86 | $69.88 | $69.88 | 240,754 |
| 2019-06-28 | $69.18 | $69.99 | $68.91 | $69.30 | $69.30 | 540,774 |
| 2019-06-27 | $68.10 | $68.92 | $67.51 | $68.92 | $68.92 | 368,726 |
| 2019-06-26 | $69.22 | $69.47 | $67.60 | $67.80 | $67.80 | 447,065 |
| 2019-06-25 | $69.41 | $70.22 | $68.00 | $68.71 | $68.71 | 656,399 |
| 2019-06-24 | $67.40 | $67.54 | $66.20 | $66.90 | $66.90 | 225,100 |
| 2019-06-21 | $67.54 | $67.77 | $66.77 | $67.25 | $67.25 | 301,793 |
| 2019-06-20 | $69.53 | $69.78 | $66.99 | $68.06 | $68.06 | 304,435 |
| 2019-06-19 | $66.98 | $68.81 | $66.29 | $68.60 | $68.60 | 387,462 |
| 2019-06-18 | $65.85 | $67.43 | $65.85 | $66.96 | $66.96 | 262,672 |
| 2019-06-17 | $65.18 | $66.04 | $64.00 | $65.24 | $65.24 | 252,225 |
| 2019-06-14 | $66.81 | $66.81 | $64.24 | $65.14 | $65.14 | 256,339 |
| 2019-06-13 | $65.81 | $67.99 | $65.50 | $67.02 | $67.02 | 328,568 |
| 2019-06-12 | $66.23 | $66.77 | $64.51 | $65.47 | $65.47 | 272,442 |
| 2019-06-11 | $70.36 | $70.41 | $65.94 | $66.10 | $66.10 | 673,389 |
| 2019-06-10 | $69.00 | $70.92 | $68.82 | $69.63 | $69.63 | 320,876 |
| 2019-06-07 | $68.75 | $69.12 | $67.74 | $68.72 | $68.72 | 316,058 |
| 2019-06-06 | $67.28 | $68.70 | $66.94 | $68.37 | $68.37 | 549,045 |
| 2019-06-05 | $67.26 | $67.89 | $66.41 | $67.47 | $67.47 | 324,226 |
| 2019-06-04 | $66.14 | $67.14 | $65.83 | $67.00 | $67.00 | 211,960 |
| 2019-06-03 | $64.80 | $65.43 | $64.08 | $65.18 | $65.18 | 382,372 |
| 2019-05-31 | $63.95 | $65.42 | $63.71 | $64.87 | $64.87 | 312,391 |
| 2019-05-30 | $66.10 | $67.04 | $64.58 | $65.15 | $65.15 | 426,173 |
| 2019-05-29 | $65.98 | $67.04 | $65.48 | $66.03 | $66.03 | 590,451 |
| 2019-05-28 | $65.36 | $67.00 | $65.23 | $66.66 | $66.66 | 358,404 |
| 2019-05-24 | $64.94 | $65.29 | $64.05 | $65.00 | $65.00 | 314,241 |
| 2019-05-23 | $63.45 | $64.90 | $62.55 | $64.53 | $64.53 | 265,995 |
| 2019-05-22 | $65.97 | $66.47 | $63.91 | $64.39 | $64.39 | 281,160 |
| 2019-05-21 | $65.92 | $67.18 | $65.23 | $66.49 | $66.49 | 288,590 |
| 2019-05-20 | $65.00 | $65.65 | $64.15 | $65.41 | $65.41 | 197,226 |
| 2019-05-17 | $66.15 | $66.89 | $64.79 | $65.38 | $65.38 | 251,363 |
| 2019-05-16 | $66.18 | $67.84 | $66.18 | $66.76 | $66.76 | 248,253 |
| 2019-05-15 | $63.86 | $66.38 | $63.49 | $66.10 | $66.10 | 477,457 |
| 2019-05-14 | $62.92 | $64.67 | $62.44 | $64.49 | $64.49 | 400,233 |
| 2019-05-13 | $63.18 | $63.68 | $61.32 | $62.27 | $62.27 | 261,432 |
| 2019-05-10 | $64.06 | $64.96 | $62.28 | $64.70 | $64.70 | 206,603 |
| 2019-05-09 | $62.00 | $64.69 | $61.36 | $64.17 | $64.17 | 201,445 |
| 2019-05-08 | $64.19 | $65.63 | $61.72 | $62.71 | $62.71 | 365,242 |
| 2019-05-07 | $63.57 | $65.98 | $63.57 | $64.40 | $64.40 | 445,516 |
| 2019-05-06 | $61.76 | $65.43 | $61.05 | $64.42 | $64.42 | 742,880 |
| 2019-05-03 | $60.56 | $63.71 | $59.85 | $63.48 | $63.48 | 566,500 |
| 2019-05-02 | $62.01 | $62.22 | $58.76 | $59.66 | $59.66 | 584,734 |
| 2019-05-01 | $64.55 | $66.00 | $60.12 | $61.01 | $61.01 | 1,183,810 |
| 2019-04-30 | $67.75 | $67.78 | $66.33 | $67.30 | $67.30 | 893,827 |
| 2019-04-29 | $67.69 | $68.65 | $67.38 | $67.90 | $67.90 | 384,611 |
| 2019-04-26 | $65.68 | $68.07 | $65.38 | $67.91 | $67.91 | 239,353 |
| 2019-04-25 | $65.82 | $66.12 | $64.24 | $65.78 | $65.78 | 378,547 |
| 2019-04-24 | $66.38 | $67.76 | $65.78 | $66.06 | $66.06 | 265,846 |
| 2019-04-23 | $63.83 | $66.49 | $63.19 | $66.30 | $66.30 | 403,597 |
| 2019-04-22 | $64.78 | $65.35 | $63.62 | $63.89 | $63.89 | 228,825 |
| 2019-04-18 | $64.72 | $66.04 | $63.83 | $65.12 | $65.12 | 290,639 |
| 2019-04-17 | $63.01 | $64.63 | $62.80 | $64.61 | $64.61 | 526,648 |
| 2019-04-16 | $63.52 | $63.89 | $61.96 | $62.42 | $62.42 | 248,394 |
| 2019-04-15 | $61.63 | $63.32 | $61.34 | $62.93 | $62.93 | 286,410 |
| 2019-04-12 | $61.73 | $63.29 | $61.68 | $61.77 | $61.77 | 532,871 |
| 2019-04-11 | $59.71 | $61.25 | $59.71 | $61.10 | $61.10 | 325,300 |
| 2019-04-10 | $57.80 | $59.63 | $56.51 | $59.40 | $59.40 | 357,592 |
| 2019-04-09 | $60.04 | $60.04 | $57.64 | $57.79 | $57.79 | 293,474 |
| 2019-04-08 | $60.56 | $61.23 | $59.76 | $60.15 | $60.15 | 227,253 |
| 2019-04-05 | $59.46 | $60.86 | $59.44 | $60.77 | $60.77 | 228,967 |
| 2019-04-04 | $57.86 | $59.57 | $57.26 | $59.31 | $59.31 | 261,032 |
| 2019-04-03 | $57.53 | $58.23 | $56.99 | $57.65 | $57.65 | 152,149 |
| 2019-04-02 | $58.40 | $58.40 | $56.03 | $57.15 | $57.15 | 328,758 |
| 2019-04-01 | $57.72 | $58.64 | $57.34 | $58.64 | $58.64 | 361,939 |
| 2019-03-29 | $56.48 | $57.28 | $56.17 | $57.15 | $57.15 | 365,102 |
| 2019-03-28 | $56.54 | $57.23 | $55.20 | $56.17 | $56.17 | 296,246 |
| 2019-03-27 | $57.02 | $57.85 | $56.51 | $56.57 | $56.57 | 486,798 |
| 2019-03-26 | $56.52 | $57.11 | $55.70 | $56.86 | $56.86 | 375,012 |
| 2019-03-25 | $55.18 | $56.33 | $54.49 | $56.05 | $56.05 | 371,469 |
| 2019-03-22 | $56.59 | $57.63 | $54.89 | $55.30 | $55.30 | 454,653 |
| 2019-03-21 | $55.23 | $57.83 | $54.78 | $57.05 | $57.05 | 452,519 |
| 2019-03-20 | $55.98 | $56.24 | $54.37 | $55.45 | $55.45 | 725,471 |
| 2019-03-19 | $55.64 | $56.54 | $55.50 | $56.18 | $56.18 | 833,183 |
| 2019-03-18 | $54.65 | $55.43 | $53.59 | $55.30 | $55.30 | 434,791 |
| 2019-03-15 | $54.32 | $55.50 | $54.02 | $54.67 | $54.67 | 996,622 |
| 2019-03-14 | $52.91 | $54.23 | $52.50 | $54.15 | $54.15 | 479,535 |
| 2019-03-13 | $53.93 | $54.03 | $52.62 | $53.06 | $53.06 | 339,333 |
| 2019-03-12 | $52.43 | $54.04 | $51.45 | $53.76 | $53.76 | 329,220 |
| 2019-03-11 | $50.98 | $52.65 | $49.65 | $52.26 | $52.26 | 558,900 |
| 2019-03-08 | $51.35 | $51.96 | $50.54 | $50.94 | $50.94 | 265,063 |
| 2019-03-07 | $51.81 | $52.52 | $50.75 | $51.77 | $51.77 | 288,324 |
| 2019-03-06 | $52.55 | $53.36 | $51.29 | $51.75 | $51.75 | 280,245 |
| 2019-03-05 | $53.67 | $53.94 | $52.17 | $52.62 | $52.62 | 271,591 |
| 2019-03-04 | $54.69 | $54.88 | $53.05 | $53.65 | $53.65 | 345,658 |
| 2019-03-01 | $54.61 | $54.85 | $53.56 | $54.62 | $54.62 | 410,242 |
| 2019-02-28 | $55.13 | $55.53 | $53.49 | $53.71 | $53.71 | 339,568 |
| 2019-02-27 | $55.15 | $55.50 | $53.88 | $54.82 | $54.82 | 334,614 |
| 2019-02-26 | $55.60 | $55.72 | $54.55 | $55.45 | $55.45 | 374,477 |
| 2019-02-25 | $55.08 | $56.17 | $55.06 | $55.71 | $55.71 | 446,360 |
| 2019-02-22 | $56.38 | $56.65 | $54.90 | $55.26 | $55.26 | 448,312 |
| 2019-02-21 | $54.42 | $56.13 | $53.97 | $55.97 | $55.97 | 571,748 |
| 2019-02-20 | $54.50 | $55.88 | $53.97 | $54.25 | $54.25 | 693,159 |
| 2019-02-19 | $56.65 | $58.23 | $53.00 | $55.06 | $55.06 | 1,036,379 |
| 2019-02-15 | $54.48 | $56.55 | $53.53 | $55.07 | $55.07 | 923,948 |
| 2019-02-14 | $54.82 | $54.82 | $53.33 | $53.93 | $53.93 | 394,948 |
| 2019-02-13 | $54.85 | $55.37 | $53.84 | $54.84 | $54.84 | 434,409 |
| 2019-02-12 | $53.03 | $55.10 | $52.58 | $54.41 | $54.41 | 365,157 |
| 2019-02-11 | $51.20 | $52.55 | $51.20 | $52.51 | $52.51 | 216,297 |
| 2019-02-08 | $51.45 | $51.65 | $50.27 | $51.00 | $51.00 | 313,662 |
| 2019-02-07 | $51.23 | $52.39 | $51.10 | $51.85 | $51.85 | 338,152 |
| 2019-02-06 | $52.08 | $52.43 | $51.01 | $51.59 | $51.59 | 343,991 |
| 2019-02-05 | $51.07 | $52.47 | $50.60 | $52.42 | $52.42 | 590,258 |
| 2019-02-04 | $48.41 | $52.49 | $47.81 | $51.49 | $51.49 | 1,049,248 |
| 2019-02-01 | $53.42 | $53.91 | $45.32 | $47.53 | $47.53 | 2,332,605 |
| 2019-01-31 | $52.53 | $53.47 | $51.47 | $53.30 | $53.30 | 1,237,901 |
| 2019-01-30 | $58.48 | $58.48 | $52.50 | $53.96 | $53.96 | 917,159 |
| 2019-01-29 | $56.82 | $58.35 | $56.49 | $58.03 | $58.03 | 257,287 |
| 2019-01-28 | $55.29 | $57.87 | $54.77 | $56.79 | $56.79 | 349,782 |
| 2019-01-25 | $55.67 | $57.06 | $55.67 | $55.96 | $55.96 | 400,634 |
| 2019-01-24 | $55.59 | $56.20 | $55.14 | $55.28 | $55.28 | 325,346 |
| 2019-01-23 | $55.82 | $56.56 | $54.49 | $55.34 | $55.34 | 272,672 |
| 2019-01-22 | $56.44 | $57.67 | $54.86 | $55.16 | $55.16 | 356,807 |
| 2019-01-18 | $55.17 | $57.95 | $55.10 | $57.01 | $57.01 | 451,515 |
| 2019-01-17 | $53.29 | $55.72 | $52.59 | $54.77 | $54.77 | 358,320 |
| 2019-01-16 | $52.82 | $53.37 | $52.21 | $53.31 | $53.31 | 618,363 |
| 2019-01-15 | $55.85 | $55.85 | $52.07 | $53.05 | $53.05 | 790,623 |
| 2019-01-14 | $58.25 | $58.25 | $56.32 | $57.21 | $57.21 | 371,968 |
| 2019-01-11 | $58.15 | $59.31 | $57.90 | $58.47 | $58.47 | 252,684 |
| 2019-01-10 | $58.11 | $59.12 | $57.00 | $59.11 | $59.11 | 350,584 |
| 2019-01-09 | $56.22 | $59.48 | $55.89 | $58.92 | $58.92 | 409,687 |
| 2019-01-08 | $56.43 | $56.54 | $54.44 | $55.78 | $55.78 | 306,415 |
| 2019-01-07 | $54.36 | $56.64 | $53.75 | $55.92 | $55.92 | 339,256 |
| 2019-01-04 | $53.31 | $54.64 | $52.17 | $54.47 | $54.47 | 379,169 |
| 2019-01-03 | $55.01 | $55.04 | $52.23 | $52.35 | $52.35 | 294,080 |
| 2019-01-02 | $54.49 | $56.23 | $53.50 | $55.42 | $55.42 | 341,294 |
| 2018-12-31 | $55.85 | $55.89 | $54.85 | $55.27 | $55.27 | 381,877 |
| 2018-12-28 | $54.34 | $56.35 | $53.96 | $55.59 | $55.59 | 319,557 |
| 2018-12-27 | $52.70 | $54.11 | $52.13 | $54.05 | $54.05 | 270,953 |
| 2018-12-26 | $51.27 | $53.78 | $50.67 | $53.67 | $53.67 | 303,468 |
| 2018-12-24 | $52.75 | $52.99 | $50.03 | $50.79 | $50.79 | 292,078 |
| 2018-12-21 | $53.21 | $54.83 | $52.81 | $52.95 | $52.95 | 616,664 |
| 2018-12-20 | $54.76 | $55.62 | $52.67 | $53.08 | $53.08 | 403,385 |
| 2018-12-19 | $55.97 | $57.18 | $54.60 | $55.12 | $55.12 | 419,746 |
| 2018-12-18 | $55.80 | $56.78 | $55.13 | $56.09 | $56.09 | 443,932 |
| 2018-12-17 | $54.38 | $57.31 | $53.42 | $55.77 | $55.77 | 577,239 |
| 2018-12-14 | $54.16 | $55.46 | $53.67 | $54.49 | $54.49 | 541,328 |
| 2018-12-13 | $55.94 | $56.94 | $54.60 | $54.71 | $54.71 | 627,054 |
| 2018-12-12 | $57.78 | $58.60 | $55.54 | $55.67 | $55.67 | 488,426 |
| 2018-12-11 | $59.33 | $60.25 | $56.87 | $57.42 | $57.42 | 393,856 |
| 2018-12-10 | $60.68 | $61.05 | $57.28 | $58.04 | $58.04 | 588,592 |
| 2018-12-07 | $61.63 | $62.07 | $60.15 | $60.72 | $60.72 | 717,395 |
| 2018-12-06 | $58.43 | $61.92 | $57.89 | $61.59 | $61.59 | 491,263 |
| 2018-12-04 | $62.88 | $63.52 | $59.14 | $59.41 | $59.41 | 735,560 |
| 2018-12-03 | $62.57 | $63.59 | $61.15 | $63.27 | $63.27 | 503,267 |
| 2018-11-30 | $59.76 | $61.85 | $59.56 | $61.64 | $61.64 | 487,118 |
| 2018-11-29 | $58.57 | $60.77 | $58.11 | $60.03 | $60.03 | 513,792 |
| 2018-11-28 | $57.22 | $58.91 | $55.68 | $58.76 | $58.76 | 886,544 |
| 2018-11-27 | $56.53 | $59.03 | $55.77 | $56.90 | $56.90 | 731,610 |
| 2018-11-26 | $58.29 | $59.42 | $56.44 | $57.00 | $57.00 | 652,941 |
| 2018-11-23 | $57.80 | $59.27 | $57.27 | $57.83 | $57.83 | 251,623 |
| 2018-11-21 | $58.12 | $59.87 | $57.81 | $58.49 | $58.49 | 835,537 |
| 2018-11-20 | $60.87 | $60.90 | $57.30 | $58.35 | $58.35 | 710,097 |
| 2018-11-19 | $62.98 | $64.04 | $61.44 | $61.79 | $61.79 | 374,192 |
| 2018-11-16 | $63.85 | $64.05 | $62.15 | $63.11 | $63.11 | 370,941 |
| 2018-11-15 | $63.52 | $64.69 | $62.46 | $64.20 | $64.20 | 423,850 |
| 2018-11-14 | $65.00 | $65.00 | $63.50 | $63.73 | $63.73 | 442,981 |
| 2018-11-13 | $62.50 | $64.71 | $62.50 | $64.55 | $64.55 | 446,567 |
| 2018-11-12 | $62.73 | $63.56 | $60.82 | $62.22 | $62.22 | 571,384 |
| 2018-11-09 | $64.42 | $65.84 | $62.42 | $62.91 | $62.91 | 531,695 |
| 2018-11-08 | $66.49 | $66.70 | $63.99 | $64.73 | $64.73 | 602,777 |
| 2018-11-07 | $67.38 | $68.00 | $66.09 | $66.61 | $66.61 | 541,345 |
| 2018-11-06 | $66.35 | $67.95 | $65.94 | $66.69 | $66.69 | 476,652 |
| 2018-11-05 | $68.23 | $68.53 | $65.84 | $66.44 | $66.44 | 330,792 |
| 2018-11-02 | $68.18 | $69.88 | $67.65 | $68.01 | $68.01 | 508,451 |
| 2018-11-01 | $67.58 | $70.09 | $64.81 | $67.52 | $67.52 | 793,961 |
| 2018-10-31 | $62.22 | $70.22 | $60.35 | $68.04 | $68.04 | 1,625,093 |
| 2018-10-30 | $62.48 | $63.72 | $60.86 | $63.00 | $63.00 | 978,757 |
| 2018-10-29 | $63.13 | $65.26 | $61.45 | $62.41 | $62.41 | 636,920 |
| 2018-10-26 | $63.03 | $63.03 | $58.70 | $62.31 | $62.31 | 1,109,087 |
| 2018-10-25 | $64.71 | $66.23 | $63.94 | $64.08 | $64.08 | 652,149 |
| 2018-10-24 | $67.89 | $68.68 | $63.90 | $64.01 | $64.01 | 500,243 |
| 2018-10-23 | $66.21 | $68.73 | $65.45 | $68.05 | $68.05 | 502,409 |
| 2018-10-22 | $67.14 | $67.81 | $65.17 | $67.25 | $67.25 | 459,052 |
| 2018-10-19 | $70.10 | $70.50 | $66.17 | $67.00 | $67.00 | 494,622 |
| 2018-10-18 | $70.34 | $70.96 | $68.91 | $69.93 | $69.93 | 646,070 |
| 2018-10-17 | $72.00 | $72.39 | $69.89 | $70.94 | $70.94 | 666,155 |
| 2018-10-16 | $71.82 | $72.56 | $70.34 | $72.36 | $72.36 | 639,171 |
| 2018-10-15 | $69.25 | $73.30 | $68.69 | $71.94 | $71.94 | 1,192,525 |
| 2018-10-12 | $67.37 | $69.99 | $66.68 | $69.69 | $69.69 | 1,215,580 |
| 2018-10-11 | $66.86 | $69.07 | $65.61 | $65.62 | $65.62 | 1,090,380 |
| 2018-10-10 | $67.55 | $68.05 | $65.50 | $66.24 | $66.24 | 898,495 |
| 2018-10-09 | $70.30 | $70.57 | $67.64 | $67.67 | $67.67 | 810,169 |
| 2018-10-08 | $70.69 | $71.13 | $68.89 | $70.72 | $70.72 | 420,772 |
| 2018-10-05 | $71.09 | $72.05 | $69.49 | $71.19 | $71.19 | 461,849 |
| 2018-10-04 | $70.93 | $71.19 | $68.43 | $71.08 | $71.08 | 771,770 |
| 2018-10-03 | $73.68 | $73.68 | $70.77 | $71.50 | $71.50 | 810,394 |
| 2018-10-02 | $75.31 | $75.31 | $73.39 | $73.46 | $73.46 | 591,024 |
| 2018-10-01 | $75.95 | $76.45 | $72.60 | $73.17 | $73.17 | 517,913 |
| 2018-09-28 | $75.34 | $77.76 | $74.35 | $75.34 | $75.34 | 614,631 |
| 2018-09-27 | $79.26 | $79.48 | $75.47 | $75.86 | $75.86 | 833,467 |
| 2018-09-26 | $82.47 | $82.47 | $78.22 | $79.37 | $79.37 | 477,230 |
| 2018-09-25 | $80.77 | $83.35 | $80.44 | $82.61 | $82.61 | 500,661 |
| 2018-09-24 | $81.11 | $81.11 | $78.84 | $80.41 | $80.41 | 601,511 |
| 2018-09-21 | $81.45 | $82.92 | $80.55 | $81.20 | $81.20 | 515,773 |
| 2018-09-20 | $84.80 | $84.90 | $80.85 | $81.73 | $81.73 | 707,458 |
| 2018-09-19 | $87.02 | $87.79 | $83.82 | $84.83 | $84.83 | 343,740 |
| 2018-09-18 | $87.91 | $88.45 | $86.89 | $87.75 | $87.75 | 346,850 |
| 2018-09-17 | $90.80 | $91.12 | $87.77 | $87.91 | $87.91 | 325,233 |
| 2018-09-14 | $90.65 | $92.27 | $90.59 | $90.87 | $90.87 | 188,799 |
| 2018-09-13 | $92.18 | $93.04 | $90.50 | $90.74 | $90.74 | 175,381 |
| 2018-09-12 | $92.58 | $93.29 | $90.94 | $91.97 | $91.97 | 184,440 |
| 2018-09-11 | $92.67 | $93.33 | $92.27 | $92.60 | $92.60 | 335,690 |
| 2018-09-10 | $90.24 | $93.69 | $90.14 | $92.67 | $92.67 | 539,021 |
| 2018-09-07 | $89.53 | $90.28 | $88.43 | $90.12 | $90.12 | 330,610 |
| 2018-09-06 | $90.05 | $90.87 | $89.70 | $89.84 | $89.84 | 245,172 |
| 2018-09-05 | $89.79 | $90.35 | $87.52 | $89.98 | $89.98 | 296,638 |
| 2018-09-04 | $90.30 | $90.45 | $88.74 | $90.06 | $90.06 | 316,165 |
| 2018-08-31 | $90.43 | $91.19 | $89.20 | $90.37 | $90.37 | 163,537 |
| 2018-08-30 | $90.99 | $91.37 | $90.21 | $90.81 | $90.81 | 222,819 |
| 2018-08-29 | $90.89 | $91.11 | $89.65 | $90.85 | $90.85 | 208,530 |
| 2018-08-28 | $89.50 | $90.54 | $89.15 | $90.47 | $90.47 | 503,425 |
| 2018-08-27 | $90.75 | $90.75 | $89.25 | $89.82 | $89.82 | 258,334 |
| 2018-08-24 | $89.23 | $91.00 | $89.05 | $89.94 | $89.94 | 280,010 |
| 2018-08-23 | $90.36 | $90.49 | $88.65 | $89.53 | $89.53 | 249,132 |
| 2018-08-22 | $90.01 | $91.50 | $89.99 | $90.55 | $90.55 | 287,244 |
| 2018-08-21 | $89.78 | $90.49 | $89.05 | $90.34 | $90.34 | 590,345 |
| 2018-08-20 | $89.36 | $89.99 | $88.25 | $89.25 | $89.25 | 574,280 |
| 2018-08-17 | $88.34 | $89.34 | $88.01 | $88.95 | $88.95 | 195,640 |
| 2018-08-16 | $88.95 | $89.67 | $87.72 | $88.61 | $88.61 | 189,969 |
| 2018-08-15 | $89.21 | $89.23 | $86.96 | $88.32 | $88.32 | 353,860 |
| 2018-08-14 | $89.05 | $90.53 | $88.41 | $89.69 | $89.69 | 421,998 |
| 2018-08-13 | $92.00 | $92.00 | $88.07 | $88.97 | $88.97 | 485,404 |
| 2018-08-10 | $92.54 | $93.26 | $91.41 | $91.96 | $91.96 | 298,058 |
| 2018-08-09 | $93.13 | $95.04 | $92.82 | $93.12 | $93.12 | 525,312 |
| 2018-08-08 | $93.03 | $93.91 | $92.09 | $93.03 | $93.03 | 230,506 |
| 2018-08-07 | $92.04 | $93.46 | $91.53 | $93.22 | $93.22 | 236,780 |
| 2018-08-06 | $90.47 | $92.96 | $89.51 | $91.84 | $91.84 | 342,864 |
| 2018-08-03 | $89.09 | $90.38 | $88.80 | $89.86 | $89.86 | 405,352 |
| 2018-08-02 | $83.50 | $89.49 | $83.50 | $89.13 | $89.13 | 468,700 |
| 2018-08-01 | $83.30 | $85.42 | $80.63 | $83.86 | $83.86 | 1,218,840 |
| 2018-07-31 | $86.11 | $89.88 | $85.00 | $89.16 | $89.16 | 656,753 |
| 2018-07-30 | $88.53 | $88.85 | $85.13 | $85.81 | $85.81 | 423,975 |
| 2018-07-27 | $88.14 | $88.69 | $86.90 | $88.07 | $88.07 | 410,972 |
| 2018-07-26 | $87.58 | $88.55 | $86.88 | $87.72 | $87.72 | 254,179 |
| 2018-07-25 | $87.66 | $88.56 | $87.27 | $87.70 | $87.70 | 426,390 |
| 2018-07-24 | $91.36 | $91.55 | $88.56 | $88.61 | $88.61 | 299,039 |
| 2018-07-23 | $93.06 | $93.25 | $90.49 | $90.59 | $90.59 | 406,701 |
| 2018-07-20 | $92.58 | $93.85 | $91.41 | $93.10 | $93.10 | 254,974 |
| 2018-07-19 | $89.76 | $92.81 | $89.54 | $92.71 | $92.71 | 232,436 |
| 2018-07-18 | $88.34 | $91.51 | $88.18 | $90.30 | $90.30 | 332,960 |
| 2018-07-17 | $85.54 | $88.01 | $85.24 | $87.86 | $87.86 | 304,552 |
| 2018-07-16 | $85.88 | $86.72 | $85.16 | $85.57 | $85.57 | 261,624 |
| 2018-07-13 | $85.33 | $87.39 | $84.84 | $86.10 | $86.10 | 189,362 |
| 2018-07-12 | $83.40 | $85.35 | $82.18 | $85.30 | $85.30 | 327,481 |
| 2018-07-11 | $83.00 | $83.94 | $82.18 | $82.69 | $82.69 | 220,728 |
| 2018-07-10 | $84.04 | $84.88 | $82.46 | $83.85 | $83.85 | 222,704 |
| 2018-07-09 | $84.57 | $85.43 | $83.01 | $83.38 | $83.38 | 349,796 |
| 2018-07-06 | $81.55 | $83.86 | $80.50 | $83.41 | $83.41 | 377,510 |
| 2018-07-05 | $81.13 | $81.78 | $79.50 | $81.62 | $81.62 | 652,485 |
| 2018-07-03 | $83.80 | $83.96 | $80.23 | $80.89 | $80.89 | 462,642 |
| 2018-07-02 | $83.27 | $85.20 | $83.27 | $84.70 | $84.70 | 334,888 |
| 2018-06-29 | $84.18 | $84.75 | $82.76 | $83.97 | $83.97 | 338,521 |
| 2018-06-28 | $86.92 | $87.01 | $82.68 | $83.73 | $83.73 | 909,657 |
| 2018-06-27 | $87.94 | $88.67 | $86.93 | $86.95 | $86.95 | 358,619 |
| 2018-06-26 | $87.72 | $88.47 | $87.06 | $87.75 | $87.75 | 262,727 |
| 2018-06-25 | $89.07 | $89.07 | $86.68 | $87.62 | $87.62 | 294,673 |
| 2018-06-22 | $92.49 | $92.72 | $88.18 | $89.59 | $89.59 | 1,037,188 |
| 2018-06-21 | $94.50 | $94.74 | $91.80 | $92.03 | $92.03 | 681,339 |
| 2018-06-20 | $91.99 | $95.49 | $91.99 | $94.52 | $94.52 | 702,264 |
| 2018-06-19 | $91.11 | $92.37 | $90.88 | $92.36 | $92.36 | 289,548 |
| 2018-06-18 | $90.04 | $91.94 | $90.04 | $91.85 | $91.85 | 316,623 |
| 2018-06-15 | $89.30 | $91.36 | $88.84 | $90.52 | $90.52 | 459,221 |
| 2018-06-14 | $88.32 | $89.97 | $88.32 | $89.89 | $89.89 | 284,651 |
| 2018-06-13 | $89.48 | $90.28 | $87.93 | $88.04 | $88.04 | 611,674 |
| 2018-06-12 | $87.52 | $89.21 | $86.49 | $89.10 | $89.10 | 396,802 |
| 2018-06-11 | $86.59 | $87.68 | $86.50 | $87.16 | $87.16 | 424,141 |
| 2018-06-08 | $83.72 | $86.77 | $83.72 | $86.58 | $86.58 | 405,218 |
| 2018-06-07 | $81.64 | $84.38 | $81.64 | $83.72 | $83.72 | 558,475 |
| 2018-06-06 | $79.52 | $81.23 | $79.17 | $81.14 | $81.14 | 224,760 |
| 2018-06-05 | $78.87 | $80.24 | $78.41 | $79.39 | $79.39 | 273,352 |
| 2018-06-04 | $79.20 | $79.32 | $78.06 | $78.90 | $78.90 | 175,456 |
| 2018-06-01 | $76.12 | $79.45 | $76.12 | $78.43 | $78.43 | 376,120 |
| 2018-05-31 | $74.62 | $75.87 | $74.19 | $75.65 | $75.65 | 313,405 |
| 2018-05-30 | $74.35 | $76.43 | $74.04 | $74.34 | $74.34 | 369,148 |
| 2018-05-29 | $74.06 | $74.80 | $73.14 | $73.60 | $73.60 | 379,806 |
| 2018-05-25 | $75.89 | $76.38 | $74.56 | $74.70 | $74.70 | 194,229 |
| 2018-05-24 | $76.31 | $76.90 | $75.60 | $75.95 | $75.95 | 227,683 |
| 2018-05-23 | $76.65 | $78.01 | $75.70 | $76.37 | $76.37 | 399,299 |
| 2018-05-22 | $80.26 | $80.26 | $76.79 | $77.03 | $77.03 | 325,720 |
| 2018-05-21 | $80.83 | $81.22 | $79.81 | $79.94 | $79.94 | 159,728 |
| 2018-05-18 | $80.98 | $81.29 | $80.05 | $80.80 | $80.80 | 496,481 |
| 2018-05-17 | $78.96 | $81.64 | $78.53 | $80.67 | $80.67 | 525,853 |
| 2018-05-16 | $77.10 | $79.17 | $76.51 | $78.93 | $78.93 | 362,408 |
| 2018-05-15 | $77.05 | $77.60 | $76.28 | $77.01 | $77.01 | 227,535 |
| 2018-05-14 | $77.23 | $77.95 | $76.80 | $77.48 | $77.48 | 202,181 |
| 2018-05-11 | $75.87 | $77.24 | $75.76 | $77.16 | $77.16 | 186,532 |
| 2018-05-10 | $74.97 | $75.92 | $73.99 | $75.72 | $75.72 | 181,996 |
| 2018-05-09 | $73.87 | $74.60 | $73.06 | $74.42 | $74.42 | 217,682 |
| 2018-05-08 | $73.68 | $74.91 | $73.25 | $73.70 | $73.70 | 186,327 |
| 2018-05-07 | $73.97 | $74.67 | $73.07 | $73.90 | $73.90 | 466,021 |
| 2018-05-04 | $72.41 | $73.88 | $71.63 | $73.67 | $73.67 | 362,740 |
| 2018-05-03 | $71.28 | $74.25 | $71.28 | $73.07 | $73.07 | 489,320 |
| 2018-05-02 | $68.96 | $73.48 | $68.96 | $71.44 | $71.44 | 1,252,397 |
| 2018-05-01 | $68.27 | $69.11 | $67.65 | $68.77 | $68.77 | 490,007 |
| 2018-04-30 | $69.11 | $69.37 | $68.25 | $68.50 | $68.50 | 169,213 |
| 2018-04-27 | $68.91 | $69.36 | $68.31 | $68.94 | $68.94 | 231,912 |
| 2018-04-26 | $69.81 | $69.81 | $67.76 | $68.80 | $68.80 | 350,380 |
| 2018-04-25 | $71.79 | $71.79 | $68.77 | $69.19 | $69.19 | 421,247 |
| 2018-04-24 | $73.42 | $74.35 | $71.74 | $72.17 | $72.17 | 362,628 |
| 2018-04-23 | $75.91 | $76.43 | $73.93 | $74.09 | $74.09 | 230,644 |
| 2018-04-20 | $77.11 | $77.33 | $75.49 | $75.62 | $75.62 | 315,690 |
| 2018-04-19 | $78.24 | $78.76 | $76.65 | $77.45 | $77.45 | 278,855 |
| 2018-04-18 | $79.82 | $79.82 | $77.75 | $78.61 | $78.61 | 235,599 |
| 2018-04-17 | $79.05 | $79.72 | $78.36 | $79.36 | $79.36 | 196,202 |
| 2018-04-16 | $77.88 | $78.72 | $77.63 | $78.27 | $78.27 | 179,995 |
| 2018-04-13 | $77.23 | $77.46 | $76.12 | $77.28 | $77.28 | 259,031 |
| 2018-04-12 | $76.40 | $77.48 | $75.48 | $76.77 | $76.77 | 224,345 |
| 2018-04-11 | $76.37 | $77.14 | $75.85 | $76.18 | $76.18 | 177,791 |
| 2018-04-10 | $78.22 | $78.22 | $76.74 | $77.20 | $77.20 | 245,561 |
| 2018-04-09 | $78.14 | $78.34 | $76.74 | $76.87 | $76.87 | 216,350 |
| 2018-04-06 | $77.66 | $78.72 | $76.43 | $77.40 | $77.40 | 340,102 |
| 2018-04-05 | $77.25 | $78.71 | $77.09 | $77.82 | $77.82 | 228,557 |
| 2018-04-04 | $73.27 | $77.09 | $73.19 | $76.78 | $76.78 | 219,524 |
| 2018-04-03 | $74.32 | $74.92 | $73.46 | $74.57 | $74.57 | 214,944 |
| 2018-04-02 | $76.45 | $76.97 | $73.11 | $73.66 | $73.66 | 232,717 |
| 2018-03-29 | $74.32 | $77.49 | $74.05 | $77.04 | $77.04 | 395,421 |
| 2018-03-28 | $75.15 | $75.15 | $72.14 | $73.49 | $73.49 | 349,375 |
| 2018-03-27 | $76.33 | $76.84 | $74.59 | $74.98 | $74.98 | 331,422 |
| 2018-03-26 | $74.33 | $76.36 | $73.67 | $76.31 | $76.31 | 513,398 |
| 2018-03-23 | $73.75 | $73.87 | $72.61 | $72.75 | $72.75 | 275,677 |
| 2018-03-22 | $75.22 | $75.71 | $73.35 | $73.45 | $73.45 | 179,774 |
| 2018-03-21 | $75.39 | $77.02 | $74.79 | $75.98 | $75.98 | 331,526 |
| 2018-03-20 | $73.95 | $75.48 | $73.95 | $75.23 | $75.23 | 124,160 |
| 2018-03-19 | $73.93 | $73.95 | $72.76 | $73.76 | $73.76 | 183,435 |
| 2018-03-16 | $73.00 | $74.58 | $72.63 | $74.01 | $74.01 | 239,054 |
| 2018-03-15 | $75.18 | $75.18 | $72.39 | $73.00 | $73.00 | 190,501 |
| 2018-03-14 | $74.46 | $75.49 | $74.45 | $74.93 | $74.93 | 167,358 |
| 2018-03-13 | $74.22 | $75.13 | $73.51 | $74.20 | $74.20 | 143,140 |
| 2018-03-12 | $73.40 | $74.66 | $73.40 | $73.73 | $73.73 | 177,211 |
| 2018-03-09 | $73.13 | $74.30 | $72.96 | $73.31 | $73.31 | 247,608 |
| 2018-03-08 | $73.38 | $73.46 | $71.79 | $72.72 | $72.72 | 256,515 |
| 2018-03-07 | $71.54 | $73.72 | $71.54 | $73.34 | $73.34 | 350,639 |
| 2018-03-06 | $71.78 | $72.74 | $71.38 | $72.14 | $72.14 | 306,049 |
| 2018-03-05 | $69.41 | $71.92 | $68.94 | $71.40 | $71.40 | 215,819 |
| 2018-03-02 | $68.31 | $70.12 | $67.03 | $69.89 | $69.89 | 243,099 |
| 2018-03-01 | $68.90 | $69.64 | $67.12 | $68.45 | $68.45 | 367,815 |
| 2018-02-28 | $71.66 | $71.66 | $68.72 | $68.84 | $68.84 | 493,347 |
| 2018-02-27 | $72.86 | $73.64 | $71.01 | $71.40 | $71.40 | 333,159 |
| 2018-02-26 | $74.62 | $74.90 | $73.54 | $74.46 | $74.46 | 185,652 |
| 2018-02-23 | $72.40 | $74.02 | $72.31 | $74.02 | $74.02 | 199,843 |
| 2018-02-22 | $72.02 | $72.46 | $70.34 | $72.22 | $72.22 | 366,721 |
| 2018-02-21 | $74.29 | $75.12 | $71.57 | $71.80 | $71.80 | 495,902 |
| 2018-02-20 | $78.00 | $80.56 | $73.27 | $73.44 | $73.44 | 391,899 |
| 2018-02-16 | $77.84 | $79.92 | $77.51 | $78.74 | $78.74 | 228,123 |
| 2018-02-15 | $77.67 | $78.27 | $76.46 | $78.11 | $78.11 | 186,050 |
| 2018-02-14 | $74.57 | $77.51 | $74.05 | $77.04 | $77.04 | 191,281 |
| 2018-02-13 | $74.23 | $75.04 | $73.11 | $74.93 | $74.93 | 304,924 |
| 2018-02-12 | $72.88 | $75.12 | $72.57 | $74.51 | $74.51 | 215,820 |
| 2018-02-09 | $72.38 | $73.10 | $68.67 | $72.53 | $72.53 | 300,707 |
| 2018-02-08 | $73.32 | $73.32 | $71.67 | $71.68 | $71.68 | 374,992 |
| 2018-02-07 | $72.54 | $73.76 | $72.38 | $73.08 | $73.08 | 159,371 |
| 2018-02-06 | $70.59 | $73.37 | $69.07 | $72.80 | $72.80 | 338,815 |
| 2018-02-05 | $73.30 | $74.62 | $71.99 | $72.11 | $72.11 | 246,937 |
| 2018-02-02 | $74.94 | $75.48 | $73.87 | $74.22 | $74.22 | 245,754 |
| 2018-02-01 | $76.05 | $76.84 | $75.07 | $75.32 | $75.32 | 273,303 |
| 2018-01-31 | $78.30 | $78.86 | $76.11 | $76.16 | $76.16 | 211,148 |
| 2018-01-30 | $78.00 | $78.44 | $77.08 | $77.73 | $77.73 | 212,496 |
| 2018-01-29 | $78.75 | $79.51 | $78.18 | $78.67 | $78.67 | 321,592 |
| 2018-01-26 | $76.79 | $79.51 | $76.06 | $78.85 | $78.85 | 501,479 |
| 2018-01-25 | $73.74 | $74.76 | $73.56 | $74.64 | $74.64 | 227,692 |
| 2018-01-24 | $73.01 | $74.92 | $72.84 | $73.37 | $73.37 | 342,177 |
| 2018-01-23 | $73.86 | $74.33 | $71.33 | $72.66 | $72.66 | 631,857 |
| 2018-01-22 | $73.59 | $74.74 | $73.16 | $74.73 | $74.73 | 368,124 |
| 2018-01-19 | $71.21 | $73.90 | $71.21 | $73.33 | $73.33 | 327,305 |
| 2018-01-18 | $72.06 | $72.98 | $71.24 | $71.40 | $71.40 | 198,819 |
| 2018-01-17 | $71.12 | $72.74 | $71.12 | $72.27 | $72.27 | 271,469 |
| 2018-01-16 | $71.38 | $71.97 | $70.96 | $71.18 | $71.18 | 319,392 |
| 2018-01-12 | $71.49 | $72.33 | $71.30 | $71.48 | $71.48 | 179,786 |
| 2018-01-11 | $70.84 | $71.47 | $70.34 | $71.40 | $71.40 | 228,415 |
| 2018-01-10 | $71.61 | $71.74 | $70.51 | $70.90 | $70.90 | 262,436 |
| 2018-01-09 | $72.57 | $73.05 | $71.87 | $71.90 | $71.90 | 315,599 |
| 2018-01-08 | $72.84 | $73.75 | $72.25 | $72.30 | $72.30 | 536,062 |
| 2018-01-05 | $73.54 | $73.92 | $72.01 | $72.92 | $72.92 | 228,416 |
| 2018-01-04 | $73.62 | $73.63 | $72.44 | $73.27 | $73.27 | 295,511 |
| 2018-01-03 | $76.19 | $76.29 | $73.58 | $73.62 | $73.62 | 308,878 |
| 2018-01-02 | $77.00 | $77.40 | $76.19 | $76.28 | $76.28 | 215,761 |
| 2017-12-29 | $76.74 | $77.31 | $76.46 | $76.70 | $76.70 | 318,960 |
| 2017-12-28 | $76.30 | $76.75 | $76.01 | $76.56 | $76.56 | 187,628 |
| 2017-12-27 | $75.94 | $77.07 | $75.93 | $76.16 | $76.16 | 188,906 |
| 2017-12-26 | $74.28 | $75.94 | $74.28 | $75.93 | $75.93 | 180,060 |
| 2017-12-22 | $74.39 | $74.80 | $73.43 | $74.34 | $74.34 | 354,945 |
| 2017-12-21 | $74.40 | $74.60 | $73.75 | $74.10 | $74.10 | 397,447 |
| 2017-12-20 | $72.38 | $74.39 | $72.15 | $74.37 | $74.37 | 220,389 |
| 2017-12-19 | $72.79 | $72.83 | $71.88 | $72.13 | $72.13 | 114,295 |
| 2017-12-18 | $72.00 | $72.77 | $71.34 | $72.31 | $72.31 | 222,713 |
| 2017-12-15 | $70.81 | $72.10 | $69.80 | $71.82 | $71.82 | 510,021 |
| 2017-12-14 | $71.23 | $71.61 | $69.78 | $69.80 | $69.80 | 148,829 |
| 2017-12-13 | $71.05 | $72.13 | $70.87 | $71.01 | $71.01 | 180,274 |
| 2017-12-12 | $71.34 | $71.80 | $70.46 | $70.65 | $70.65 | 326,815 |
| 2017-12-11 | $71.15 | $71.35 | $70.57 | $71.13 | $71.13 | 212,013 |
| 2017-12-08 | $71.50 | $71.64 | $70.64 | $70.78 | $70.78 | 245,204 |
| 2017-12-07 | $70.51 | $71.32 | $70.51 | $70.97 | $70.97 | 382,801 |
| 2017-12-06 | $71.55 | $71.75 | $70.57 | $70.62 | $70.62 | 381,053 |
| 2017-12-05 | $74.29 | $74.85 | $71.37 | $71.92 | $71.92 | 413,809 |
| 2017-12-04 | $75.13 | $75.66 | $74.22 | $74.35 | $74.35 | 510,663 |
| 2017-12-01 | $75.00 | $75.52 | $73.71 | $75.00 | $75.00 | 409,776 |
| 2017-11-30 | $73.60 | $74.80 | $73.28 | $74.78 | $74.78 | 322,535 |
| 2017-11-29 | $72.84 | $73.35 | $72.51 | $73.14 | $73.14 | 281,744 |
| 2017-11-28 | $71.21 | $72.97 | $70.73 | $72.84 | $72.84 | 552,700 |
| 2017-11-27 | $71.99 | $72.01 | $70.42 | $70.83 | $70.83 | 327,069 |
| 2017-11-24 | $71.74 | $72.27 | $71.49 | $71.91 | $71.91 | 65,901 |
| 2017-11-22 | $72.19 | $73.16 | $71.63 | $71.63 | $71.63 | 319,340 |
| 2017-11-21 | $72.00 | $72.44 | $71.25 | $72.25 | $72.25 | 326,202 |
| 2017-11-20 | $71.20 | $72.79 | $71.16 | $71.95 | $71.95 | 279,424 |
| 2017-11-17 | $68.79 | $71.20 | $68.51 | $71.20 | $71.20 | 400,279 |
| 2017-11-16 | $68.57 | $69.71 | $68.40 | $69.00 | $69.00 | 291,432 |
| 2017-11-15 | $69.22 | $69.91 | $68.24 | $68.36 | $68.36 | 465,983 |
| 2017-11-14 | $68.48 | $70.56 | $68.39 | $69.59 | $69.59 | 744,141 |
| 2017-11-13 | $66.37 | $68.93 | $66.20 | $68.64 | $68.64 | 468,975 |
| 2017-11-10 | $63.47 | $66.96 | $63.47 | $66.73 | $66.73 | 623,624 |
| 2017-11-09 | $62.50 | $64.99 | $62.18 | $63.51 | $63.51 | 349,454 |
| 2017-11-08 | $61.00 | $62.56 | $60.08 | $62.44 | $62.44 | 896,443 |
| 2017-11-07 | $64.12 | $64.15 | $63.53 | $64.00 | $64.00 | 374,703 |
| 2017-11-06 | $63.72 | $64.53 | $63.46 | $64.01 | $64.01 | 400,492 |
| 2017-11-03 | $64.47 | $64.56 | $63.20 | $63.58 | $63.58 | 309,760 |
| 2017-11-02 | $63.46 | $64.67 | $63.28 | $64.36 | $64.36 | 297,928 |
| 2017-11-01 | $63.60 | $64.23 | $62.87 | $63.42 | $63.42 | 376,732 |
| 2017-10-31 | $63.01 | $63.72 | $63.00 | $63.51 | $63.51 | 310,512 |
| 2017-10-30 | $63.29 | $63.29 | $62.67 | $62.73 | $62.73 | 243,695 |
| 2017-10-27 | $62.79 | $63.50 | $62.50 | $63.41 | $63.41 | 166,520 |
| 2017-10-26 | $62.99 | $62.99 | $62.58 | $62.86 | $62.86 | 286,688 |
| 2017-10-25 | $62.96 | $63.07 | $62.15 | $62.54 | $62.54 | 177,530 |
| 2017-10-24 | $63.08 | $63.90 | $62.77 | $62.89 | $62.89 | 246,330 |
| 2017-10-23 | $62.37 | $63.00 | $61.94 | $62.91 | $62.91 | 161,793 |
| 2017-10-20 | $62.00 | $62.69 | $61.52 | $62.60 | $62.60 | 342,228 |
| 2017-10-19 | $62.15 | $62.26 | $61.14 | $61.79 | $61.79 | 355,411 |
| 2017-10-18 | $62.04 | $62.52 | $61.27 | $62.39 | $62.39 | 222,472 |
| 2017-10-17 | $62.60 | $62.85 | $61.56 | $61.92 | $61.92 | 381,058 |
| 2017-10-16 | $62.69 | $62.80 | $62.35 | $62.57 | $62.57 | 273,931 |
| 2017-10-13 | $62.92 | $62.98 | $62.13 | $62.29 | $62.29 | 251,126 |
| 2017-10-12 | $62.13 | $63.09 | $62.01 | $62.80 | $62.80 | 145,218 |
| 2017-10-11 | $61.98 | $62.49 | $61.67 | $62.28 | $62.28 | 183,458 |
| 2017-10-10 | $62.40 | $62.58 | $61.73 | $62.13 | $62.13 | 286,587 |
| 2017-10-09 | $62.45 | $62.63 | $61.76 | $62.19 | $62.19 | 323,498 |
| 2017-10-06 | $61.44 | $62.48 | $61.09 | $62.45 | $62.45 | 264,623 |
| 2017-10-05 | $61.70 | $62.19 | $61.40 | $61.61 | $61.61 | 243,862 |
| 2017-10-04 | $60.51 | $62.06 | $60.08 | $61.69 | $61.69 | 637,607 |
| 2017-10-03 | $59.02 | $60.12 | $58.94 | $60.02 | $60.02 | 462,907 |
| 2017-10-02 | $58.24 | $59.17 | $58.24 | $58.95 | $58.95 | 425,651 |
| 2017-09-29 | $57.32 | $58.12 | $57.32 | $58.10 | $58.10 | 195,052 |
| 2017-09-28 | $57.22 | $57.96 | $57.09 | $57.39 | $57.39 | 354,455 |
| 2017-09-27 | $56.41 | $58.08 | $56.37 | $57.47 | $57.47 | 401,444 |
| 2017-09-26 | $56.03 | $56.61 | $55.74 | $56.24 | $56.24 | 360,739 |
| 2017-09-25 | $56.05 | $56.53 | $55.61 | $55.95 | $55.95 | 388,856 |
| 2017-09-22 | $56.22 | $56.59 | $56.00 | $56.03 | $56.03 | 285,405 |
| 2017-09-21 | $56.14 | $57.23 | $55.94 | $56.33 | $56.33 | 378,570 |
| 2017-09-20 | $54.81 | $56.23 | $54.81 | $56.02 | $56.02 | 469,648 |
| 2017-09-19 | $53.62 | $55.05 | $53.41 | $54.84 | $54.84 | 449,096 |
| 2017-09-18 | $53.17 | $53.73 | $52.92 | $53.67 | $53.67 | 410,181 |
| 2017-09-15 | $52.76 | $53.18 | $52.41 | $53.03 | $53.03 | 520,208 |
| 2017-09-14 | $52.39 | $53.24 | $52.06 | $52.70 | $52.70 | 263,256 |
| 2017-09-13 | $52.04 | $52.64 | $51.73 | $52.45 | $52.45 | 218,346 |
| 2017-09-12 | $52.15 | $52.40 | $51.97 | $52.20 | $52.20 | 178,126 |
| 2017-09-11 | $51.99 | $52.45 | $51.77 | $52.10 | $52.10 | 253,236 |
| 2017-09-08 | $51.56 | $51.89 | $51.45 | $51.67 | $51.67 | 244,004 |
| 2017-09-07 | $51.11 | $51.68 | $50.99 | $51.63 | $51.63 | 240,053 |
| 2017-09-06 | $51.45 | $51.45 | $50.91 | $51.12 | $51.12 | 232,663 |
| 2017-09-05 | $50.87 | $51.48 | $50.57 | $51.16 | $51.16 | 419,680 |
| 2017-09-01 | $50.38 | $50.99 | $50.27 | $50.85 | $50.85 | 341,982 |
| 2017-08-31 | $49.75 | $50.36 | $49.65 | $50.24 | $50.24 | 530,309 |
| 2017-08-30 | $48.93 | $49.95 | $48.91 | $49.69 | $49.69 | 594,665 |
| 2017-08-29 | $48.66 | $49.23 | $48.52 | $49.00 | $49.00 | 196,072 |
| 2017-08-28 | $48.58 | $49.16 | $48.19 | $49.05 | $49.05 | 210,003 |
| 2017-08-25 | $48.66 | $48.77 | $48.31 | $48.40 | $48.40 | 278,687 |
| 2017-08-24 | $49.38 | $49.77 | $48.49 | $48.53 | $48.53 | 251,719 |
| 2017-08-23 | $49.12 | $49.62 | $48.80 | $49.17 | $49.17 | 341,386 |
| 2017-08-22 | $49.06 | $49.56 | $49.06 | $49.39 | $49.39 | 192,348 |
| 2017-08-21 | $49.33 | $49.59 | $48.45 | $48.93 | $48.93 | 287,558 |
| 2017-08-18 | $50.24 | $50.48 | $49.34 | $49.34 | $49.34 | 620,866 |
| 2017-08-17 | $51.08 | $51.35 | $50.57 | $50.57 | $50.57 | 323,763 |
| 2017-08-16 | $51.05 | $51.40 | $50.88 | $51.26 | $51.26 | 336,207 |
| 2017-08-15 | $51.51 | $51.51 | $50.41 | $50.97 | $50.97 | 553,229 |
| 2017-08-14 | $51.40 | $51.99 | $51.39 | $51.41 | $51.41 | 552,249 |
| 2017-08-11 | $50.49 | $51.67 | $50.13 | $50.88 | $50.88 | 730,130 |
| 2017-08-10 | $52.21 | $52.42 | $50.94 | $50.97 | $50.97 | 440,304 |
| 2017-08-09 | $52.02 | $52.81 | $51.42 | $52.31 | $52.31 | 524,430 |
| 2017-08-08 | $52.76 | $53.03 | $52.31 | $52.56 | $52.56 | 432,270 |
| 2017-08-07 | $52.78 | $52.94 | $52.51 | $52.78 | $52.78 | 308,736 |
| 2017-08-04 | $52.40 | $52.72 | $52.03 | $52.69 | $52.69 | 335,052 |
| 2017-08-03 | $52.26 | $52.66 | $51.75 | $52.14 | $52.14 | 247,730 |
| 2017-08-02 | $52.55 | $52.75 | $51.93 | $52.04 | $52.04 | 319,770 |
| 2017-08-01 | $52.75 | $52.98 | $52.18 | $52.54 | $52.54 | 441,657 |
| 2017-07-31 | $52.58 | $52.75 | $51.96 | $52.50 | $52.50 | 372,278 |
| 2017-07-28 | $51.59 | $52.57 | $51.27 | $52.47 | $52.47 | 535,338 |
| 2017-07-27 | $53.25 | $53.32 | $51.57 | $51.82 | $51.82 | 637,981 |
| 2017-07-26 | $53.01 | $53.49 | $52.75 | $53.10 | $53.10 | 561,863 |
| 2017-07-25 | $53.67 | $53.87 | $52.85 | $52.88 | $52.88 | 409,412 |
| 2017-07-24 | $52.80 | $53.73 | $52.71 | $53.45 | $53.45 | 908,188 |
| 2017-07-21 | $51.90 | $52.79 | $51.32 | $52.62 | $52.62 | 1,624,555 |
| 2017-07-20 | $51.67 | $52.71 | $51.00 | $51.80 | $51.80 | 806,782 |
| 2017-07-19 | $51.79 | $52.12 | $50.94 | $51.21 | $51.21 | 669,232 |
| 2017-07-18 | $52.37 | $52.60 | $51.47 | $51.71 | $51.71 | 519,071 |
| 2017-07-17 | $52.53 | $52.97 | $52.28 | $52.58 | $52.58 | 332,968 |
| 2017-07-14 | $52.63 | $52.79 | $52.22 | $52.53 | $52.53 | 661,204 |
| 2017-07-13 | $53.25 | $53.52 | $52.74 | $52.86 | $52.86 | 472,727 |
| 2017-07-12 | $53.16 | $53.60 | $53.09 | $53.33 | $53.33 | 453,389 |
| 2017-07-11 | $52.46 | $53.05 | $52.25 | $52.87 | $52.87 | 332,215 |
| 2017-07-10 | $53.40 | $53.53 | $52.59 | $52.61 | $52.61 | 414,807 |
| 2017-07-07 | $52.91 | $53.57 | $52.68 | $53.50 | $53.50 | 506,568 |
| 2017-07-06 | $53.12 | $53.44 | $52.56 | $53.05 | $53.05 | 464,194 |
| 2017-07-05 | $52.07 | $53.68 | $51.97 | $53.50 | $53.50 | 361,618 |
| 2017-07-03 | $52.21 | $52.31 | $51.55 | $52.09 | $52.09 | 192,114 |
| 2017-06-30 | $51.48 | $52.60 | $51.15 | $52.06 | $52.06 | 318,177 |
| 2017-06-29 | $51.83 | $51.94 | $51.12 | $51.44 | $51.44 | 382,582 |
| 2017-06-28 | $51.53 | $52.17 | $51.30 | $51.91 | $51.91 | 419,877 |
| 2017-06-27 | $52.02 | $52.28 | $51.15 | $51.24 | $51.24 | 481,012 |
| 2017-06-26 | $52.18 | $52.65 | $51.88 | $52.02 | $52.02 | 450,137 |
| 2017-06-23 | $51.78 | $52.74 | $51.37 | $52.16 | $52.16 | 2,860,809 |
| 2017-06-22 | $51.28 | $52.02 | $50.68 | $51.75 | $51.75 | 488,170 |
| 2017-06-21 | $51.20 | $51.64 | $50.73 | $51.28 | $51.28 | 423,807 |
| 2017-06-20 | $50.74 | $51.12 | $50.31 | $51.12 | $51.12 | 540,840 |
| 2017-06-19 | $50.02 | $50.95 | $49.60 | $50.80 | $50.80 | 933,220 |
| 2017-06-16 | $50.07 | $50.26 | $49.32 | $49.74 | $49.74 | 523,127 |
| 2017-06-15 | $50.13 | $50.54 | $49.86 | $50.22 | $50.22 | 311,584 |
| 2017-06-14 | $50.35 | $50.71 | $49.88 | $50.63 | $50.63 | 363,672 |
| 2017-06-13 | $49.77 | $50.92 | $49.48 | $50.33 | $50.33 | 676,889 |
| 2017-06-12 | $50.50 | $50.50 | $48.91 | $49.83 | $49.83 | 977,346 |
| 2017-06-09 | $51.96 | $52.28 | $50.25 | $50.72 | $50.72 | 542,873 |
| 2017-06-08 | $51.28 | $52.06 | $51.18 | $51.77 | $51.77 | 510,180 |
| 2017-06-07 | $51.41 | $51.51 | $50.78 | $51.41 | $51.41 | 448,783 |
| 2017-06-06 | $52.40 | $52.67 | $51.33 | $51.37 | $51.37 | 474,630 |
| 2017-06-05 | $53.12 | $53.25 | $52.54 | $52.68 | $52.68 | 264,400 |
| 2017-06-02 | $52.82 | $53.52 | $52.78 | $53.05 | $53.05 | 310,104 |
| 2017-06-01 | $53.35 | $53.35 | $52.40 | $52.66 | $52.66 | 765,011 |
| 2017-05-31 | $51.60 | $53.18 | $51.19 | $53.18 | $53.18 | 530,976 |
| 2017-05-30 | $52.33 | $52.49 | $51.54 | $51.59 | $51.59 | 569,148 |
| 2017-05-26 | $51.90 | $52.51 | $51.50 | $52.00 | $52.00 | 291,015 |
| 2017-05-25 | $50.57 | $52.28 | $50.27 | $51.93 | $51.93 | 475,358 |
| 2017-05-24 | $50.71 | $51.16 | $50.23 | $50.34 | $50.34 | 324,316 |
| 2017-05-23 | $50.10 | $51.17 | $50.10 | $50.68 | $50.68 | 319,970 |
| 2017-05-22 | $49.71 | $50.04 | $49.33 | $50.04 | $50.04 | 408,680 |
| 2017-05-19 | $48.99 | $50.11 | $48.99 | $49.52 | $49.52 | 544,553 |
| 2017-05-18 | $47.79 | $49.51 | $47.42 | $48.87 | $48.87 | 416,045 |
| 2017-05-17 | $48.94 | $49.08 | $47.68 | $48.01 | $48.01 | 633,686 |
| 2017-05-16 | $48.72 | $49.51 | $48.23 | $49.37 | $49.37 | 906,071 |
| 2017-05-15 | $49.24 | $49.34 | $48.70 | $48.89 | $48.89 | 405,359 |
| 2017-05-12 | $49.87 | $49.87 | $47.41 | $49.02 | $49.02 | 973,297 |
| 2017-05-11 | $50.09 | $50.49 | $49.61 | $50.06 | $50.06 | 481,429 |
| 2017-05-10 | $49.89 | $51.11 | $48.57 | $50.08 | $50.08 | 847,824 |
| 2017-05-09 | $49.49 | $49.50 | $48.83 | $49.43 | $49.43 | 340,227 |
| 2017-05-08 | $49.31 | $49.45 | $49.02 | $49.42 | $49.42 | 246,759 |
| 2017-05-05 | $48.89 | $49.51 | $48.38 | $49.40 | $49.40 | 813,225 |
| 2017-05-04 | $48.69 | $48.70 | $47.96 | $48.63 | $48.63 | 486,039 |
| 2017-05-03 | $47.95 | $48.79 | $47.09 | $48.59 | $48.59 | 501,166 |
| 2017-05-02 | $48.55 | $48.62 | $47.77 | $48.08 | $48.08 | 351,926 |
| 2017-05-01 | $48.10 | $48.79 | $47.83 | $48.52 | $48.52 | 492,201 |
| 2017-04-28 | $48.28 | $48.51 | $47.50 | $47.81 | $47.81 | 583,000 |
| 2017-04-27 | $47.55 | $48.64 | $47.50 | $48.01 | $48.01 | 1,189,833 |
| 2017-04-26 | $47.82 | $48.16 | $47.30 | $47.50 | $47.50 | 6,184,819 |
| 2017-04-25 | $47.59 | $48.23 | $46.54 | $48.20 | $48.20 | 957,906 |
| 2017-04-24 | $49.00 | $49.36 | $48.51 | $48.60 | $48.60 | 304,464 |
| 2017-04-21 | $47.86 | $48.35 | $47.44 | $48.29 | $48.29 | 156,346 |
| 2017-04-20 | $48.18 | $48.81 | $47.77 | $47.88 | $47.88 | 153,763 |
| 2017-04-19 | $47.00 | $48.13 | $46.88 | $48.08 | $48.08 | 226,215 |
| 2017-04-18 | $46.83 | $47.90 | $46.43 | $46.64 | $46.64 | 313,471 |
| 2017-04-17 | $46.15 | $47.05 | $46.00 | $47.04 | $47.04 | 416,893 |
| 2017-04-13 | $46.96 | $47.17 | $46.17 | $46.24 | $46.24 | 362,193 |
| 2017-04-12 | $48.62 | $48.70 | $47.09 | $47.12 | $47.12 | 325,762 |
| 2017-04-11 | $48.99 | $49.28 | $48.42 | $48.70 | $48.70 | 194,652 |
| 2017-04-10 | $49.16 | $49.37 | $48.90 | $49.10 | $49.10 | 98,536 |
| 2017-04-07 | $49.45 | $49.67 | $49.15 | $49.17 | $49.17 | 129,537 |
| 2017-04-06 | $48.41 | $49.61 | $48.03 | $49.59 | $49.59 | 173,675 |
| 2017-04-05 | $49.34 | $50.04 | $48.38 | $48.39 | $48.39 | 251,259 |
| 2017-04-04 | $48.34 | $49.07 | $48.31 | $49.00 | $49.00 | 261,859 |
| 2017-04-03 | $47.77 | $48.50 | $47.45 | $48.38 | $48.38 | 431,745 |
| 2017-03-31 | $47.48 | $48.68 | $47.35 | $48.41 | $48.41 | 370,087 |
| 2017-03-30 | $46.91 | $47.59 | $46.62 | $47.55 | $47.55 | 236,516 |
| 2017-03-29 | $47.28 | $47.43 | $46.78 | $46.89 | $46.89 | 222,473 |
| 2017-03-28 | $46.59 | $47.45 | $46.50 | $47.17 | $47.17 | 162,329 |
| 2017-03-27 | $46.35 | $46.97 | $45.70 | $46.74 | $46.74 | 233,882 |
| 2017-03-24 | $46.98 | $47.41 | $46.78 | $46.85 | $46.85 | 391,529 |
| 2017-03-23 | $46.81 | $47.49 | $46.46 | $46.70 | $46.70 | 573,647 |
| 2017-03-22 | $45.10 | $46.74 | $45.00 | $46.63 | $46.63 | 393,103 |
| 2017-03-21 | $45.79 | $45.79 | $44.59 | $44.84 | $44.84 | 445,442 |
| 2017-03-20 | $45.40 | $46.08 | $45.11 | $45.50 | $45.50 | 506,844 |
| 2017-03-17 | $45.00 | $45.87 | $44.50 | $45.32 | $45.32 | 1,086,767 |
| 2017-03-16 | $44.45 | $45.00 | $44.03 | $44.93 | $44.93 | 463,092 |
| 2017-03-15 | $41.05 | $44.42 | $41.00 | $43.90 | $43.90 | 594,736 |
| 2017-03-14 | $40.73 | $40.98 | $39.97 | $40.95 | $40.95 | 449,091 |
| 2017-03-13 | $40.06 | $40.79 | $39.99 | $40.67 | $40.67 | 595,315 |
| 2017-03-10 | $40.01 | $40.13 | $39.53 | $40.06 | $40.06 | 260,451 |
| 2017-03-09 | $39.88 | $40.01 | $39.57 | $39.76 | $39.76 | 221,362 |
| 2017-03-08 | $39.47 | $40.25 | $39.25 | $39.89 | $39.89 | 163,066 |
| 2017-03-07 | $39.94 | $40.45 | $39.24 | $39.38 | $39.38 | 533,977 |
| 2017-03-06 | $39.72 | $40.45 | $39.72 | $39.83 | $39.83 | 247,641 |
| 2017-03-03 | $39.42 | $40.04 | $39.42 | $39.94 | $39.94 | 281,659 |
| 2017-03-02 | $39.71 | $39.78 | $39.04 | $39.42 | $39.42 | 251,521 |
| 2017-03-01 | $39.68 | $40.75 | $39.39 | $39.80 | $39.80 | 303,062 |
| 2017-02-28 | $39.39 | $39.50 | $38.95 | $39.21 | $39.21 | 343,456 |
| 2017-02-27 | $39.14 | $39.85 | $39.14 | $39.57 | $39.57 | 291,719 |
| 2017-02-24 | $39.18 | $39.56 | $38.95 | $39.29 | $39.29 | 292,656 |
| 2017-02-23 | $39.59 | $39.75 | $39.25 | $39.53 | $39.53 | 219,801 |
| 2017-02-22 | $39.30 | $39.99 | $39.22 | $39.48 | $39.48 | 291,352 |
| 2017-02-21 | $38.90 | $39.56 | $38.90 | $39.36 | $39.36 | 182,604 |
| 2017-02-17 | $38.84 | $39.02 | $38.48 | $38.73 | $38.73 | 84,317 |
| 2017-02-16 | $38.54 | $38.92 | $38.46 | $38.86 | $38.86 | 136,562 |
| 2017-02-15 | $38.79 | $38.79 | $38.19 | $38.59 | $38.59 | 268,633 |
| 2017-02-14 | $38.59 | $39.12 | $37.97 | $38.86 | $38.86 | 341,745 |
| 2017-02-13 | $38.98 | $39.41 | $38.42 | $38.58 | $38.58 | 114,263 |
| 2017-02-10 | $38.14 | $38.99 | $37.89 | $38.72 | $38.72 | 240,965 |
| 2017-02-09 | $38.13 | $38.39 | $37.75 | $37.97 | $37.97 | 267,597 |
| 2017-02-08 | $38.28 | $38.36 | $37.62 | $38.02 | $38.02 | 267,940 |
| 2017-02-07 | $38.25 | $38.44 | $38.01 | $38.43 | $38.43 | 124,626 |
| 2017-02-06 | $38.23 | $38.75 | $37.98 | $38.18 | $38.18 | 141,691 |
| 2017-02-03 | $38.38 | $38.52 | $37.86 | $38.17 | $38.17 | 120,895 |
| 2017-02-02 | $38.11 | $38.40 | $37.95 | $38.12 | $38.12 | 173,685 |
| 2017-02-01 | $38.49 | $39.14 | $37.79 | $38.08 | $38.08 | 352,255 |
| 2017-01-31 | $37.86 | $38.46 | $37.71 | $38.42 | $38.42 | 247,346 |
| 2017-01-30 | $37.56 | $38.14 | $37.16 | $38.02 | $38.02 | 330,408 |
| 2017-01-27 | $37.83 | $37.96 | $37.67 | $37.83 | $37.83 | 107,771 |
| 2017-01-26 | $37.89 | $38.04 | $37.70 | $37.81 | $37.81 | 281,067 |
| 2017-01-25 | $37.64 | $37.97 | $37.40 | $37.82 | $37.82 | 265,237 |
| 2017-01-24 | $37.32 | $37.53 | $36.90 | $37.38 | $37.38 | 345,661 |
| 2017-01-23 | $37.27 | $37.40 | $36.06 | $37.09 | $37.09 | 225,934 |
| 2017-01-20 | $36.94 | $37.35 | $36.63 | $37.26 | $37.26 | 298,278 |
| 2017-01-19 | $36.57 | $37.10 | $36.38 | $36.85 | $36.85 | 218,753 |
| 2017-01-18 | $36.20 | $36.69 | $35.99 | $36.55 | $36.55 | 198,082 |
| 2017-01-17 | $36.09 | $36.28 | $35.68 | $36.24 | $36.24 | 155,438 |
| 2017-01-13 | $36.54 | $36.81 | $35.98 | $36.08 | $36.08 | 364,756 |
| 2017-01-12 | $36.92 | $36.92 | $36.05 | $36.38 | $36.38 | 354,874 |
| 2017-01-11 | $36.49 | $37.14 | $36.11 | $36.89 | $36.89 | 277,031 |
| 2017-01-10 | $36.50 | $36.56 | $36.05 | $36.56 | $36.56 | 349,188 |
| 2017-01-09 | $36.56 | $36.67 | $35.81 | $36.56 | $36.56 | 379,693 |
| 2017-01-06 | $36.34 | $36.68 | $35.40 | $36.50 | $36.50 | 413,684 |
| 2017-01-05 | $36.69 | $36.89 | $36.04 | $36.45 | $36.45 | 529,852 |
| 2017-01-04 | $35.86 | $36.99 | $35.38 | $36.77 | $36.77 | 480,474 |
| 2017-01-03 | $35.14 | $36.38 | $34.69 | $35.72 | $35.72 | 642,919 |
| 2016-12-30 | $35.25 | $35.25 | $34.24 | $34.73 | $34.73 | 212,189 |
| 2016-12-29 | $35.01 | $35.15 | $34.60 | $35.03 | $35.03 | 275,702 |
| 2016-12-28 | $35.63 | $35.63 | $34.60 | $34.91 | $34.91 | 474,577 |
| 2016-12-27 | $35.17 | $35.77 | $35.14 | $35.50 | $35.50 | 211,308 |
| 2016-12-23 | $35.27 | $35.53 | $34.38 | $35.00 | $35.00 | 227,409 |
| 2016-12-22 | $35.32 | $35.60 | $34.67 | $35.27 | $35.27 | 220,177 |
| 2016-12-21 | $35.44 | $35.50 | $34.66 | $35.21 | $35.21 | 248,172 |
| 2016-12-20 | $35.25 | $35.65 | $34.56 | $35.36 | $35.36 | 683,891 |
| 2016-12-19 | $33.68 | $35.44 | $33.32 | $35.01 | $35.01 | 492,897 |
| 2016-12-16 | $33.09 | $33.69 | $32.82 | $33.67 | $33.67 | 552,523 |
| 2016-12-15 | $31.89 | $33.17 | $31.52 | $33.17 | $33.17 | 433,360 |
| 2016-12-14 | $32.18 | $32.37 | $31.68 | $31.72 | $31.72 | 350,917 |
| 2016-12-13 | $32.91 | $32.91 | $32.08 | $32.22 | $32.22 | 364,127 |
| 2016-12-12 | $33.35 | $33.82 | $32.58 | $32.80 | $32.80 | 299,488 |
| 2016-12-09 | $33.55 | $33.92 | $33.00 | $33.41 | $33.41 | 754,498 |
| 2016-12-08 | $33.40 | $33.85 | $33.08 | $33.51 | $33.51 | 481,485 |
| 2016-12-07 | $32.42 | $33.29 | $32.25 | $33.02 | $33.02 | 419,109 |
| 2016-12-06 | $33.44 | $33.44 | $31.84 | $32.44 | $32.44 | 659,446 |
| 2016-12-05 | $32.17 | $33.49 | $31.95 | $33.18 | $33.18 | 1,001,267 |
| 2016-12-02 | $32.37 | $32.60 | $30.87 | $32.06 | $32.06 | 1,019,931 |
| 2016-12-01 | $33.47 | $33.74 | $32.25 | $32.30 | $32.30 | 1,258,636 |
| 2016-11-30 | $33.77 | $33.89 | $32.81 | $33.50 | $33.50 | 6,240,352 |
| 2016-11-29 | $33.50 | $34.30 | $32.91 | $33.74 | $33.74 | 1,413,791 |
| 2016-11-28 | $35.48 | $35.55 | $34.50 | $35.07 | $35.07 | 375,657 |
| 2016-11-25 | $35.95 | $36.40 | $35.11 | $35.60 | $35.60 | 219,446 |
| 2016-11-23 | $36.00 | $36.55 | $35.69 | $35.75 | $35.75 | 277,282 |
| 2016-11-22 | $34.61 | $36.00 | $34.46 | $35.98 | $35.98 | 399,634 |
| 2016-11-21 | $35.13 | $35.48 | $33.66 | $34.41 | $34.41 | 304,680 |
| 2016-11-18 | $35.20 | $35.32 | $34.54 | $35.01 | $35.01 | 333,585 |
| 2016-11-17 | $34.77 | $36.12 | $34.77 | $35.33 | $35.33 | 272,965 |
| 2016-11-16 | $34.48 | $34.93 | $33.63 | $34.71 | $34.71 | 290,430 |
| 2016-11-15 | $34.52 | $36.19 | $34.27 | $35.24 | $35.24 | 409,964 |
| 2016-11-14 | $32.23 | $35.05 | $32.07 | $34.30 | $34.30 | 404,764 |
| 2016-11-11 | $30.51 | $32.04 | $30.29 | $32.03 | $32.03 | 289,933 |
| 2016-11-10 | $32.40 | $32.48 | $30.37 | $30.65 | $30.65 | 286,348 |
| 2016-11-09 | $29.31 | $33.30 | $28.92 | $32.31 | $32.31 | 428,030 |
| 2016-11-08 | $29.05 | $30.57 | $26.60 | $29.91 | $29.91 | 1,658,078 |
| 2016-11-07 | $30.17 | $30.52 | $29.85 | $30.51 | $30.51 | 204,434 |
| 2016-11-04 | $30.09 | $30.26 | $29.76 | $29.82 | $29.82 | 193,937 |
| 2016-11-03 | $30.34 | $30.45 | $29.86 | $29.98 | $29.98 | 119,861 |
| 2016-11-02 | $30.48 | $30.76 | $30.28 | $30.28 | $30.28 | 165,273 |
| 2016-11-01 | $31.16 | $31.32 | $30.48 | $30.51 | $30.51 | 104,016 |
| 2016-10-31 | $30.81 | $31.19 | $30.54 | $31.18 | $31.18 | 198,631 |
| 2016-10-28 | $30.24 | $31.02 | $30.24 | $30.77 | $30.77 | 143,368 |
| 2016-10-27 | $31.39 | $31.39 | $30.15 | $30.34 | $30.34 | 193,586 |
| 2016-10-26 | $31.68 | $31.75 | $31.22 | $31.24 | $31.24 | 124,895 |
| 2016-10-25 | $32.02 | $32.26 | $31.52 | $31.74 | $31.74 | 236,515 |
| 2016-10-24 | $31.94 | $32.55 | $31.84 | $32.12 | $32.12 | 179,877 |
| 2016-10-21 | $31.72 | $32.25 | $31.64 | $31.75 | $31.75 | 149,460 |
| 2016-10-20 | $32.29 | $32.39 | $31.85 | $31.96 | $31.96 | 257,263 |
| 2016-10-19 | $32.34 | $32.67 | $31.29 | $32.32 | $32.32 | 617,870 |
| 2016-10-18 | $33.93 | $34.01 | $32.34 | $32.39 | $32.39 | 255,161 |
| 2016-10-17 | $34.69 | $34.72 | $33.63 | $33.67 | $33.67 | 130,835 |
| 2016-10-14 | $34.73 | $35.44 | $34.61 | $34.78 | $34.78 | 196,741 |
| 2016-10-13 | $36.08 | $36.08 | $34.41 | $34.61 | $34.61 | 274,128 |
| 2016-10-12 | $35.90 | $36.41 | $35.84 | $36.36 | $36.36 | 134,186 |
| 2016-10-11 | $36.40 | $36.46 | $35.82 | $36.02 | $36.02 | 291,772 |
| 2016-10-10 | $36.37 | $36.76 | $36.29 | $36.65 | $36.65 | 187,142 |
| 2016-10-07 | $36.19 | $36.34 | $35.52 | $36.25 | $36.25 | 153,108 |
| 2016-10-06 | $36.38 | $36.76 | $35.91 | $36.15 | $36.15 | 389,963 |
| 2016-10-05 | $37.00 | $37.00 | $36.31 | $36.59 | $36.59 | 182,862 |
| 2016-10-04 | $36.31 | $36.86 | $36.09 | $36.85 | $36.85 | 174,516 |
| 2016-10-03 | $35.96 | $36.30 | $35.50 | $36.18 | $36.18 | 193,161 |
| 2016-09-30 | $35.57 | $36.21 | $35.40 | $35.93 | $35.93 | 233,518 |
| 2016-09-29 | $35.90 | $36.05 | $35.33 | $35.68 | $35.68 | 256,863 |
| 2016-09-28 | $36.14 | $36.31 | $35.57 | $35.91 | $35.91 | 306,180 |
| 2016-09-27 | $36.34 | $36.77 | $35.70 | $36.11 | $36.11 | 292,727 |
| 2016-09-26 | $36.78 | $37.17 | $36.29 | $36.35 | $36.35 | 200,892 |
| 2016-09-23 | $37.19 | $37.61 | $36.62 | $37.02 | $37.02 | 191,362 |
| 2016-09-22 | $39.21 | $39.27 | $36.94 | $37.22 | $37.22 | 310,027 |
| 2016-09-21 | $39.03 | $39.49 | $38.04 | $38.81 | $38.81 | 217,157 |
| 2016-09-20 | $40.40 | $40.45 | $38.66 | $38.87 | $38.87 | 262,680 |
| 2016-09-19 | $39.87 | $40.97 | $39.14 | $40.24 | $40.24 | 333,122 |
| 2016-09-16 | $39.13 | $40.45 | $38.04 | $39.51 | $39.51 | 1,194,370 |
| 2016-09-15 | $38.30 | $39.37 | $37.61 | $39.20 | $39.20 | 261,228 |
| 2016-09-14 | $38.02 | $38.42 | $37.46 | $38.15 | $38.15 | 156,439 |
| 2016-09-13 | $36.80 | $38.05 | $36.80 | $37.97 | $37.97 | 301,983 |
| 2016-09-12 | $36.30 | $36.85 | $34.79 | $36.72 | $36.72 | 615,318 |
| 2016-09-09 | $39.99 | $39.99 | $36.37 | $36.52 | $36.52 | 485,110 |
| 2016-09-08 | $38.84 | $40.55 | $38.83 | $40.19 | $40.19 | 408,259 |
| 2016-09-07 | $38.76 | $39.08 | $36.73 | $39.02 | $39.02 | 299,332 |
| 2016-09-06 | $38.06 | $39.61 | $37.67 | $38.16 | $38.16 | 307,933 |
| 2016-09-02 | $38.08 | $38.48 | $37.55 | $37.95 | $37.95 | 262,019 |
| 2016-09-01 | $38.28 | $38.45 | $37.78 | $37.94 | $37.94 | 102,849 |
| 2016-08-31 | $38.14 | $38.40 | $37.70 | $38.24 | $38.24 | 112,356 |
| 2016-08-30 | $38.26 | $38.57 | $37.90 | $38.26 | $38.26 | 155,947 |
| 2016-08-29 | $38.38 | $38.81 | $37.97 | $38.38 | $38.38 | 154,445 |
| 2016-08-26 | $39.02 | $39.02 | $37.91 | $38.30 | $38.30 | 226,007 |
| 2016-08-25 | $39.55 | $39.55 | $38.56 | $38.81 | $38.81 | 254,561 |
| 2016-08-24 | $40.45 | $40.45 | $39.51 | $39.68 | $39.68 | 336,663 |
| 2016-08-23 | $39.78 | $40.81 | $39.63 | $40.56 | $40.56 | 176,959 |
| 2016-08-22 | $38.19 | $40.21 | $37.94 | $39.75 | $39.75 | 286,751 |
| 2016-08-19 | $37.22 | $38.89 | $36.90 | $38.23 | $38.23 | 444,035 |
| 2016-08-18 | $36.15 | $37.69 | $36.15 | $37.41 | $37.41 | 706,617 |
| 2016-08-17 | $37.37 | $37.37 | $33.66 | $36.18 | $36.18 | 1,085,454 |
| 2016-08-16 | $38.50 | $38.74 | $37.81 | $38.38 | $38.38 | 124,626 |
| 2016-08-15 | $38.88 | $39.48 | $38.22 | $38.49 | $38.49 | 191,053 |
| 2016-08-12 | $38.42 | $39.03 | $38.32 | $38.67 | $38.67 | 131,030 |
| 2016-08-11 | $37.84 | $38.43 | $37.59 | $38.34 | $38.34 | 46,956 |
| 2016-08-10 | $37.30 | $38.07 | $36.39 | $37.84 | $37.84 | 80,861 |
| 2016-08-09 | $37.00 | $37.46 | $35.93 | $37.16 | $37.16 | 105,205 |
| 2016-08-08 | $37.49 | $37.49 | $36.11 | $36.85 | $36.85 | 207,918 |
| 2016-08-05 | $37.50 | $38.00 | $37.29 | $37.58 | $37.58 | 134,732 |
| 2016-08-04 | $38.39 | $38.62 | $37.18 | $37.40 | $37.40 | 108,921 |
| 2016-08-03 | $37.95 | $39.40 | $37.95 | $38.43 | $38.43 | 109,480 |
| 2016-08-02 | $38.98 | $38.98 | $37.78 | $38.03 | $38.03 | 110,589 |
| 2016-08-01 | $38.90 | $39.08 | $37.62 | $38.74 | $38.74 | 114,446 |
| 2016-07-29 | $39.07 | $40.52 | $38.25 | $38.84 | $38.84 | 202,927 |
| 2016-07-28 | $38.88 | $39.15 | $38.58 | $38.93 | $38.93 | 66,845 |
| 2016-07-27 | $38.87 | $39.14 | $38.60 | $38.76 | $38.76 | 222,026 |
| 2016-07-26 | $39.49 | $40.30 | $38.72 | $38.96 | $38.96 | 265,511 |
| 2016-07-25 | $37.25 | $40.55 | $37.25 | $39.27 | $39.27 | 519,876 |
| 2016-07-22 | $37.20 | $37.59 | $36.69 | $37.18 | $37.18 | 148,276 |
| 2016-07-21 | $37.28 | $37.38 | $36.75 | $37.31 | $37.31 | 156,172 |
| 2016-07-20 | $37.82 | $38.44 | $37.16 | $37.27 | $37.27 | 154,291 |
| 2016-07-19 | $38.01 | $38.38 | $37.57 | $37.86 | $37.86 | 113,217 |
| 2016-07-18 | $36.24 | $38.50 | $36.22 | $38.31 | $38.31 | 161,861 |
| 2016-07-15 | $35.79 | $36.80 | $35.75 | $36.42 | $36.42 | 105,278 |
| 2016-07-14 | $37.24 | $37.49 | $35.38 | $35.60 | $35.60 | 191,971 |
| 2016-07-13 | $37.51 | $37.56 | $36.83 | $37.03 | $37.03 | 132,843 |
| 2016-07-12 | $36.97 | $37.77 | $36.92 | $37.37 | $37.37 | 188,947 |
| 2016-07-11 | $36.75 | $37.58 | $36.55 | $36.84 | $36.84 | 137,000 |
| 2016-07-08 | $34.94 | $36.90 | $34.94 | $36.74 | $36.74 | 154,082 |
| 2016-07-07 | $35.85 | $35.85 | $34.41 | $34.78 | $34.78 | 274,662 |
| 2016-07-06 | $35.85 | $37.89 | $35.26 | $35.46 | $35.46 | 515,642 |
| 2016-07-05 | $35.01 | $36.19 | $34.42 | $35.95 | $35.95 | 196,031 |
| 2016-07-01 | $34.00 | $35.90 | $34.00 | $35.17 | $35.17 | 200,076 |
| 2016-06-30 | $33.78 | $34.37 | $33.36 | $33.99 | $33.99 | 205,572 |
| 2016-06-29 | $35.02 | $35.29 | $33.18 | $33.98 | $33.98 | 231,618 |
| 2016-06-28 | $33.60 | $35.00 | $33.57 | $34.79 | $34.79 | 214,057 |
| 2016-06-27 | $33.48 | $34.24 | $32.78 | $32.99 | $32.99 | 348,541 |
| 2016-06-24 | $32.69 | $35.00 | $32.38 | $33.66 | $33.66 | 1,620,349 |
| 2016-06-23 | $32.00 | $33.90 | $31.45 | $33.72 | $33.72 | 497,775 |
| 2016-06-22 | $29.93 | $31.68 | $29.58 | $31.58 | $31.58 | 797,858 |
| 2016-06-21 | $29.23 | $30.99 | $28.71 | $30.84 | $30.84 | 560,269 |
| 2016-06-20 | $27.90 | $29.38 | $27.51 | $29.29 | $29.29 | 314,978 |
| 2016-06-17 | $28.23 | $28.36 | $27.16 | $27.29 | $27.29 | 428,353 |
| 2016-06-16 | $28.19 | $28.55 | $27.75 | $28.20 | $28.20 | 138,268 |
| 2016-06-15 | $27.91 | $28.46 | $27.82 | $28.36 | $28.36 | 180,933 |
| 2016-06-14 | $28.11 | $28.44 | $27.28 | $27.94 | $27.94 | 160,146 |
| 2016-06-13 | $28.13 | $28.41 | $27.61 | $28.26 | $28.26 | 247,204 |
| 2016-06-10 | $28.27 | $28.49 | $27.97 | $28.15 | $28.15 | 151,911 |
| 2016-06-09 | $28.28 | $28.56 | $27.97 | $28.35 | $28.35 | 196,255 |
| 2016-06-08 | $28.36 | $28.68 | $28.31 | $28.43 | $28.43 | 111,830 |
| 2016-06-07 | $28.23 | $28.84 | $28.21 | $28.46 | $28.46 | 131,514 |
| 2016-06-06 | $29.11 | $29.11 | $28.23 | $28.33 | $28.33 | 267,891 |
| 2016-06-03 | $28.00 | $28.47 | $27.57 | $28.11 | $28.11 | 181,547 |
| 2016-06-02 | $27.87 | $29.05 | $27.72 | $28.00 | $28.00 | 211,231 |
| 2016-06-01 | $28.00 | $28.28 | $27.90 | $28.00 | $28.00 | 66,207 |
| 2016-05-31 | $27.75 | $28.55 | $27.45 | $28.13 | $28.13 | 125,186 |
| 2016-05-27 | $27.78 | $28.30 | $27.50 | $27.92 | $27.92 | 101,584 |
| 2016-05-26 | $28.13 | $28.92 | $27.69 | $27.73 | $27.73 | 233,505 |
| 2016-05-25 | $28.75 | $29.00 | $28.36 | $28.36 | $28.36 | 107,637 |
| 2016-05-24 | $29.17 | $29.50 | $28.90 | $28.94 | $28.94 | 177,020 |
| 2016-05-23 | $29.05 | $29.89 | $28.73 | $29.15 | $29.15 | 291,484 |
| 2016-05-20 | $28.60 | $29.04 | $28.28 | $29.00 | $29.00 | 115,047 |
| 2016-05-19 | $29.78 | $29.99 | $28.49 | $28.52 | $28.52 | 134,994 |
| 2016-05-18 | $28.25 | $29.42 | $27.85 | $29.28 | $29.28 | 232,482 |
| 2016-05-17 | $28.40 | $28.53 | $27.34 | $27.96 | $27.96 | 157,140 |
| 2016-05-16 | $28.51 | $29.15 | $27.69 | $28.70 | $28.70 | 313,599 |
| 2016-05-13 | $26.91 | $28.20 | $26.60 | $28.20 | $28.20 | 884,084 |
| 2016-05-12 | $25.64 | $26.97 | $25.49 | $26.67 | $26.67 | 6,436,999 |