Silicon Laboratories Inc (SLAB) Exchange: NASDAQ
Data as of April 25, 2024
$125.41 ($6.29) 5.28%
Silicon Laboratories Inc - Daily Information
Click for more stock information on Silicon Laboratories Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $118.88 |
| Previous Close | $125.41 |
| High | $126.40 |
| Low | $118.88 |
| Adjusted Open | $118.88 |
| Previous Adjusted Close | $125.41 |
| Adjusted High | $126.40 |
| Adjusted Low | $118.88 |
About Silicon Laboratories Inc (SLAB)
Silicon Laboratories Inc (SLAB) is a fabless semiconductor company based in Austin, Texas. It designs and manufactures analog-intensive, mixed-signal integrated circuits (ICs). Silicon Labs was founded in 1996 as Silicon Laboratories Inc and since then has achieved impressive growth, from its initial US$2 million venture capital investment in 1998 to a publicly traded company with a market capitalization of US$4.4 billion in 2018. Among its products are mixed-signal integrated circuits (ICs), microcontrollers, digital signal controllers, and analog-intensive interfaces, antennas and tuners. The company is well known for its industry-leading radio-frequency integrated circuits, supporting the full breadth of the industrial, automotive, medical and consumer markets. Silicon Labs is committed to providing high-performance solutions with low-power consumption, and its embedded solutions help customers reduce time to market and differentiate their products. Its innovative solutions are used in a wide variety of markets, including IoT, cloud, industrial and automotive. As technology continues to evolve, Silicon Labs is creating next-generation solutions to enable its customersâ success.
Invest in Silicon Laboratories Inc (SLAB)
Historical Stock Data for Silicon Laboratories Inc (SLAB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $118.88 | $126.40 | $118.88 | $125.41 | $125.41 | 730,406 |
| 2024-04-22 | $116.19 | $119.81 | $115.14 | $119.12 | $119.12 | 591,647 |
| 2024-04-19 | $116.49 | $117.67 | $113.10 | $115.19 | $115.19 | 516,523 |
| 2024-04-18 | $120.50 | $121.07 | $117.06 | $117.50 | $117.50 | 501,791 |
| 2024-04-17 | $125.48 | $125.54 | $121.05 | $121.53 | $121.53 | 267,229 |
| 2024-04-16 | $123.47 | $126.59 | $122.80 | $124.73 | $124.73 | 235,395 |
| 2024-04-15 | $127.57 | $128.52 | $123.70 | $124.37 | $124.37 | 434,585 |
| 2024-04-12 | $128.12 | $130.36 | $125.87 | $126.32 | $126.32 | 192,233 |
| 2024-04-11 | $130.86 | $131.66 | $128.86 | $131.19 | $131.19 | 304,182 |
| 2024-04-10 | $131.68 | $132.13 | $127.52 | $129.84 | $129.84 | 295,778 |
| 2024-04-09 | $134.21 | $136.28 | $133.27 | $135.74 | $135.74 | 285,058 |
| 2024-04-08 | $132.82 | $136.01 | $132.39 | $132.65 | $132.65 | 178,901 |
| 2024-04-05 | $131.85 | $132.84 | $130.64 | $131.22 | $131.22 | 299,110 |
| 2024-04-04 | $137.53 | $139.65 | $131.44 | $131.84 | $131.84 | 239,110 |
| 2024-04-03 | $132.69 | $137.02 | $132.12 | $134.85 | $134.85 | 253,686 |
| 2024-04-02 | $139.54 | $139.54 | $134.05 | $135.33 | $135.33 | 223,996 |
| 2024-04-01 | $143.55 | $146.44 | $140.90 | $141.98 | $141.98 | 148,800 |
| 2024-03-28 | $140.62 | $144.22 | $140.05 | $143.72 | $143.72 | 258,013 |
| 2024-03-27 | $134.18 | $140.30 | $133.60 | $140.25 | $140.25 | 225,234 |
| 2024-03-26 | $134.14 | $134.28 | $132.10 | $132.82 | $132.82 | 147,643 |
| 2024-03-25 | $132.32 | $134.10 | $130.38 | $132.60 | $132.60 | 141,048 |
| 2024-03-22 | $134.28 | $136.96 | $134.19 | $134.75 | $134.75 | 165,237 |
| 2024-03-21 | $134.67 | $138.49 | $134.67 | $135.06 | $135.06 | 213,697 |
| 2024-03-20 | $128.60 | $132.70 | $127.47 | $131.60 | $131.60 | 176,046 |
| 2024-03-19 | $127.52 | $130.41 | $127.14 | $129.03 | $129.03 | 178,644 |
| 2024-03-18 | $132.59 | $132.59 | $129.38 | $129.81 | $129.81 | 227,430 |
| 2024-03-15 | $131.84 | $134.47 | $130.49 | $130.90 | $130.90 | 490,097 |
| 2024-03-14 | $139.17 | $139.67 | $132.11 | $134.05 | $134.05 | 307,055 |
| 2024-03-13 | $142.68 | $144.75 | $139.20 | $140.16 | $140.16 | 233,292 |
| 2024-03-12 | $146.99 | $147.51 | $142.02 | $144.68 | $144.68 | 169,714 |
| 2024-03-11 | $145.15 | $147.19 | $143.74 | $145.33 | $145.33 | 240,058 |
| 2024-03-08 | $152.79 | $153.70 | $146.15 | $146.33 | $146.33 | 232,030 |
| 2024-03-07 | $149.12 | $154.91 | $148.52 | $151.99 | $151.99 | 367,483 |
| 2024-03-06 | $143.43 | $148.25 | $143.22 | $147.23 | $147.23 | 352,001 |
| 2024-03-05 | $140.68 | $141.75 | $139.01 | $140.00 | $140.00 | 311,041 |
| 2024-03-04 | $143.76 | $143.76 | $140.18 | $142.82 | $142.82 | 211,211 |
| 2024-03-01 | $139.43 | $142.78 | $137.05 | $141.64 | $141.64 | 176,021 |
| 2024-02-29 | $138.03 | $139.32 | $135.99 | $137.54 | $137.54 | 293,201 |
| 2024-02-28 | $134.88 | $135.95 | $133.90 | $134.99 | $134.99 | 183,309 |
| 2024-02-27 | $137.91 | $139.00 | $135.65 | $136.12 | $136.12 | 162,966 |
| 2024-02-26 | $133.84 | $137.04 | $133.22 | $136.10 | $136.10 | 197,840 |
| 2024-02-23 | $135.14 | $135.14 | $131.04 | $132.99 | $132.99 | 246,531 |
| 2024-02-22 | $139.76 | $139.76 | $134.99 | $135.11 | $135.11 | 175,617 |
| 2024-02-21 | $136.33 | $136.40 | $134.68 | $135.52 | $135.52 | 272,754 |
| 2024-02-20 | $137.10 | $139.24 | $136.42 | $137.83 | $137.83 | 216,183 |
| 2024-02-16 | $140.92 | $142.30 | $138.62 | $139.75 | $139.75 | 261,340 |
| 2024-02-15 | $142.59 | $144.75 | $141.02 | $141.95 | $141.95 | 462,397 |
| 2024-02-14 | $139.10 | $141.32 | $137.41 | $140.91 | $140.91 | 619,919 |
| 2024-02-13 | $137.18 | $140.43 | $135.44 | $136.66 | $136.66 | 406,135 |
| 2024-02-12 | $142.56 | $145.39 | $141.80 | $144.63 | $144.63 | 298,459 |
| 2024-02-09 | $138.44 | $144.47 | $137.28 | $142.46 | $142.46 | 508,118 |
| 2024-02-08 | $136.00 | $137.55 | $131.80 | $137.27 | $137.27 | 423,124 |
| 2024-02-07 | $130.42 | $136.39 | $127.74 | $133.71 | $133.71 | 828,674 |
| 2024-02-06 | $119.69 | $119.69 | $115.35 | $118.30 | $118.30 | 643,079 |
| 2024-02-05 | $121.77 | $122.26 | $118.61 | $120.12 | $120.12 | 195,006 |
| 2024-02-02 | $120.11 | $122.07 | $119.27 | $121.38 | $121.38 | 255,317 |
| 2024-02-01 | $124.26 | $124.75 | $119.06 | $122.35 | $122.35 | 383,973 |
| 2024-01-31 | $123.64 | $128.78 | $123.00 | $123.36 | $123.36 | 645,239 |
| 2024-01-30 | $128.05 | $129.50 | $122.44 | $123.55 | $123.55 | 603,364 |
| 2024-01-29 | $128.75 | $131.49 | $127.74 | $131.46 | $131.46 | 274,199 |
| 2024-01-26 | $130.85 | $131.86 | $128.17 | $128.43 | $128.43 | 225,076 |
| 2024-01-25 | $136.00 | $136.00 | $130.80 | $131.72 | $131.72 | 319,293 |
| 2024-01-24 | $135.08 | $136.61 | $133.00 | $133.01 | $133.01 | 310,978 |
| 2024-01-23 | $131.03 | $134.19 | $130.14 | $133.84 | $133.84 | 291,554 |
| 2024-01-22 | $127.33 | $129.88 | $126.65 | $129.69 | $129.69 | 252,019 |
| 2024-01-19 | $123.65 | $126.79 | $122.37 | $126.33 | $126.33 | 233,754 |
| 2024-01-18 | $120.59 | $123.03 | $119.79 | $122.21 | $122.21 | 409,814 |
| 2024-01-17 | $116.74 | $117.14 | $114.35 | $116.81 | $116.81 | 192,121 |
| 2024-01-16 | $117.37 | $118.87 | $114.98 | $118.84 | $118.84 | 205,781 |
| 2024-01-12 | $121.96 | $122.50 | $118.00 | $118.08 | $118.08 | 211,842 |
| 2024-01-11 | $123.84 | $124.79 | $119.93 | $120.92 | $120.92 | 340,905 |
| 2024-01-10 | $124.08 | $125.18 | $121.74 | $124.12 | $124.12 | 244,993 |
| 2024-01-09 | $122.59 | $126.32 | $122.59 | $124.63 | $124.63 | 168,340 |
| 2024-01-08 | $121.37 | $126.71 | $120.84 | $125.10 | $125.10 | 251,050 |
| 2024-01-05 | $120.30 | $122.81 | $119.00 | $120.59 | $120.59 | 200,679 |
| 2024-01-04 | $119.58 | $121.86 | $117.70 | $121.07 | $121.07 | 338,178 |
| 2024-01-03 | $127.09 | $127.09 | $121.20 | $121.49 | $121.49 | 427,110 |
| 2024-01-02 | $131.02 | $131.18 | $126.44 | $127.88 | $127.88 | 356,926 |
| 2023-12-29 | $135.24 | $136.09 | $132.09 | $132.27 | $132.27 | 203,353 |
| 2023-12-28 | $135.42 | $136.46 | $134.80 | $135.45 | $135.45 | 141,478 |
| 2023-12-27 | $135.96 | $136.83 | $134.49 | $135.68 | $135.68 | 161,635 |
| 2023-12-26 | $133.04 | $135.85 | $133.02 | $135.18 | $135.18 | 147,367 |
| 2023-12-22 | $132.29 | $133.75 | $131.10 | $132.01 | $132.01 | 172,747 |
| 2023-12-21 | $129.60 | $131.71 | $129.01 | $131.69 | $131.69 | 242,177 |
| 2023-12-20 | $129.59 | $131.71 | $126.45 | $126.56 | $126.56 | 245,694 |
| 2023-12-19 | $131.03 | $132.69 | $130.15 | $130.37 | $130.37 | 271,815 |
| 2023-12-18 | $132.48 | $132.68 | $127.95 | $130.36 | $130.36 | 343,656 |
| 2023-12-15 | $132.76 | $134.42 | $130.84 | $133.30 | $133.30 | 1,105,377 |
| 2023-12-14 | $124.51 | $131.35 | $123.01 | $131.23 | $131.23 | 713,380 |
| 2023-12-13 | $120.41 | $122.24 | $116.70 | $121.84 | $121.84 | 477,843 |
| 2023-12-12 | $122.65 | $122.65 | $120.42 | $120.46 | $120.46 | 350,772 |
| 2023-12-11 | $119.89 | $124.13 | $119.82 | $122.82 | $122.82 | 570,717 |
| 2023-12-08 | $118.83 | $123.47 | $118.77 | $121.89 | $121.89 | 1,311,481 |
| 2023-12-07 | $112.32 | $118.27 | $110.21 | $117.67 | $117.67 | 670,453 |
| 2023-12-06 | $112.56 | $113.44 | $110.82 | $111.33 | $111.33 | 378,612 |
| 2023-12-05 | $108.90 | $111.21 | $107.05 | $110.65 | $110.65 | 503,982 |
| 2023-12-04 | $108.22 | $110.21 | $107.76 | $109.87 | $109.87 | 360,478 |
| 2023-12-01 | $104.66 | $109.32 | $104.37 | $109.08 | $109.08 | 485,195 |
| 2023-11-30 | $102.45 | $105.63 | $101.59 | $105.37 | $105.37 | 505,093 |
| 2023-11-29 | $102.50 | $105.29 | $102.03 | $102.28 | $102.28 | 262,881 |
| 2023-11-28 | $100.32 | $101.15 | $99.07 | $101.06 | $101.06 | 189,756 |
| 2023-11-27 | $100.92 | $101.89 | $99.58 | $101.01 | $101.01 | 206,868 |
| 2023-11-24 | $101.47 | $102.65 | $100.95 | $101.83 | $101.83 | 93,448 |
| 2023-11-22 | $102.59 | $103.50 | $101.74 | $101.81 | $101.81 | 256,768 |
| 2023-11-21 | $103.00 | $103.00 | $100.26 | $101.01 | $101.01 | 255,673 |
| 2023-11-20 | $99.70 | $104.03 | $99.13 | $104.00 | $104.00 | 428,823 |
| 2023-11-17 | $100.95 | $100.98 | $99.37 | $100.00 | $100.00 | 247,278 |
| 2023-11-16 | $102.22 | $102.90 | $99.69 | $100.04 | $100.04 | 217,032 |
| 2023-11-15 | $100.95 | $105.93 | $100.55 | $103.12 | $103.12 | 529,091 |
| 2023-11-14 | $97.75 | $100.99 | $97.28 | $100.39 | $100.39 | 302,282 |
| 2023-11-13 | $94.01 | $94.53 | $93.30 | $93.71 | $93.71 | 269,435 |
| 2023-11-10 | $95.56 | $96.38 | $92.55 | $94.77 | $94.77 | 400,882 |
| 2023-11-09 | $95.48 | $96.62 | $94.02 | $94.15 | $94.15 | 530,819 |
| 2023-11-08 | $94.10 | $95.43 | $93.25 | $94.31 | $94.31 | 495,160 |
| 2023-11-07 | $91.37 | $94.73 | $91.37 | $93.79 | $93.79 | 502,161 |
| 2023-11-06 | $91.53 | $94.36 | $90.65 | $92.19 | $92.19 | 612,732 |
| 2023-11-03 | $89.77 | $94.80 | $89.51 | $91.54 | $91.54 | 711,249 |
| 2023-11-02 | $88.67 | $88.97 | $84.08 | $88.27 | $88.27 | 1,689,220 |
| 2023-11-01 | $75.10 | $87.94 | $74.56 | $87.17 | $87.17 | 3,677,362 |
| 2023-10-31 | $90.98 | $92.52 | $89.19 | $92.18 | $92.18 | 741,817 |
| 2023-10-30 | $93.49 | $94.51 | $88.73 | $91.15 | $91.15 | 816,989 |
| 2023-10-27 | $95.66 | $96.53 | $94.17 | $94.91 | $94.91 | 391,346 |
| 2023-10-26 | $96.55 | $98.24 | $95.44 | $95.72 | $95.72 | 417,832 |
| 2023-10-25 | $98.21 | $99.43 | $95.15 | $95.97 | $95.97 | 560,007 |
| 2023-10-24 | $100.09 | $100.90 | $98.21 | $100.07 | $100.07 | 305,467 |
| 2023-10-23 | $102.70 | $102.70 | $99.79 | $99.90 | $99.90 | 472,750 |
| 2023-10-20 | $101.18 | $103.51 | $99.57 | $103.06 | $103.06 | 658,782 |
| 2023-10-19 | $104.74 | $105.14 | $100.63 | $101.33 | $101.33 | 427,145 |
| 2023-10-18 | $105.30 | $105.34 | $101.44 | $104.00 | $104.00 | 670,758 |
| 2023-10-17 | $108.86 | $108.94 | $102.31 | $106.81 | $106.81 | 641,444 |
| 2023-10-16 | $110.08 | $111.48 | $109.72 | $110.82 | $110.82 | 260,555 |
| 2023-10-13 | $114.52 | $114.52 | $108.43 | $109.31 | $109.31 | 462,679 |
| 2023-10-12 | $116.00 | $116.18 | $113.50 | $114.78 | $114.78 | 201,080 |
| 2023-10-11 | $116.60 | $117.05 | $115.20 | $116.06 | $116.06 | 167,248 |
| 2023-10-10 | $114.81 | $117.48 | $114.32 | $116.66 | $116.66 | 165,045 |
| 2023-10-09 | $113.75 | $115.15 | $112.90 | $114.26 | $114.26 | 203,272 |
| 2023-10-06 | $112.78 | $115.80 | $112.04 | $115.12 | $115.12 | 222,851 |
| 2023-10-05 | $114.43 | $114.93 | $112.15 | $113.15 | $113.15 | 285,466 |
| 2023-10-04 | $113.28 | $114.76 | $112.31 | $114.26 | $114.26 | 190,435 |
| 2023-10-03 | $114.91 | $115.90 | $112.24 | $112.95 | $112.95 | 264,284 |
| 2023-10-02 | $115.23 | $117.35 | $114.69 | $115.69 | $115.69 | 249,984 |
| 2023-09-29 | $117.85 | $118.24 | $115.48 | $115.89 | $115.89 | 273,797 |
| 2023-09-28 | $114.88 | $117.99 | $114.76 | $116.43 | $116.43 | 303,182 |
| 2023-09-27 | $115.57 | $116.29 | $114.09 | $115.38 | $115.38 | 265,844 |
| 2023-09-26 | $114.80 | $115.13 | $113.96 | $114.64 | $114.64 | 212,949 |
| 2023-09-25 | $114.05 | $115.71 | $113.54 | $115.48 | $115.48 | 202,535 |
| 2023-09-22 | $115.48 | $116.75 | $113.74 | $114.53 | $114.53 | 188,348 |
| 2023-09-21 | $114.04 | $116.46 | $113.33 | $114.55 | $114.55 | 275,249 |
| 2023-09-20 | $118.23 | $118.35 | $115.89 | $115.99 | $115.99 | 254,645 |
| 2023-09-19 | $117.67 | $118.36 | $115.83 | $117.29 | $117.29 | 385,309 |
| 2023-09-18 | $121.51 | $121.90 | $117.52 | $118.13 | $118.13 | 843,212 |
| 2023-09-15 | $121.97 | $123.55 | $120.20 | $121.73 | $121.73 | 1,677,770 |
| 2023-09-14 | $122.91 | $123.86 | $120.88 | $122.94 | $122.94 | 435,411 |
| 2023-09-13 | $122.00 | $122.88 | $120.61 | $121.60 | $121.60 | 418,315 |
| 2023-09-12 | $123.00 | $124.47 | $121.33 | $121.84 | $121.84 | 418,888 |
| 2023-09-11 | $128.30 | $128.72 | $123.22 | $123.92 | $123.92 | 348,490 |
| 2023-09-08 | $126.75 | $127.74 | $124.60 | $126.34 | $126.34 | 261,911 |
| 2023-09-07 | $128.66 | $128.66 | $124.00 | $126.93 | $126.93 | 518,628 |
| 2023-09-06 | $131.39 | $132.82 | $130.17 | $131.33 | $131.33 | 255,062 |
| 2023-09-05 | $134.04 | $134.41 | $130.09 | $131.38 | $131.38 | 398,033 |
| 2023-09-01 | $135.51 | $135.87 | $133.91 | $135.22 | $135.22 | 241,636 |
| 2023-08-31 | $133.50 | $136.83 | $133.50 | $134.86 | $134.86 | 476,543 |
| 2023-08-30 | $135.00 | $135.00 | $131.85 | $133.83 | $133.83 | 393,597 |
| 2023-08-29 | $130.48 | $137.14 | $129.65 | $136.67 | $136.67 | 373,484 |
| 2023-08-28 | $132.54 | $134.26 | $129.89 | $130.83 | $130.83 | 383,396 |
| 2023-08-25 | $130.83 | $131.82 | $126.96 | $130.88 | $130.88 | 479,501 |
| 2023-08-24 | $135.19 | $135.19 | $130.05 | $130.36 | $130.36 | 406,226 |
| 2023-08-23 | $134.30 | $136.25 | $133.51 | $134.97 | $134.97 | 267,542 |
| 2023-08-22 | $137.13 | $137.52 | $134.84 | $135.57 | $135.57 | 222,577 |
| 2023-08-21 | $132.38 | $136.35 | $132.37 | $135.57 | $135.57 | 242,492 |
| 2023-08-18 | $130.73 | $133.40 | $130.32 | $132.26 | $132.26 | 222,095 |
| 2023-08-17 | $135.05 | $135.05 | $132.17 | $132.50 | $132.50 | 197,572 |
| 2023-08-16 | $137.32 | $138.22 | $134.21 | $134.51 | $134.51 | 289,333 |
| 2023-08-15 | $138.85 | $139.48 | $136.52 | $137.04 | $137.04 | 279,789 |
| 2023-08-14 | $136.04 | $140.38 | $136.04 | $140.18 | $140.18 | 264,910 |
| 2023-08-11 | $136.32 | $137.89 | $135.77 | $136.69 | $136.69 | 318,415 |
| 2023-08-10 | $137.74 | $140.78 | $137.40 | $138.27 | $138.27 | 242,407 |
| 2023-08-09 | $137.39 | $138.19 | $135.37 | $136.96 | $136.96 | 264,274 |
| 2023-08-08 | $137.63 | $139.15 | $135.22 | $137.76 | $137.76 | 265,626 |
| 2023-08-07 | $140.67 | $140.68 | $138.00 | $140.31 | $140.31 | 159,064 |
| 2023-08-04 | $140.61 | $143.12 | $138.84 | $140.12 | $140.12 | 248,718 |
| 2023-08-03 | $139.64 | $142.37 | $137.28 | $142.12 | $142.12 | 348,089 |
| 2023-08-02 | $144.06 | $144.16 | $140.13 | $140.89 | $140.89 | 303,221 |
| 2023-08-01 | $146.62 | $148.05 | $145.80 | $146.90 | $146.90 | 272,055 |
| 2023-07-31 | $146.68 | $149.82 | $146.49 | $149.14 | $149.14 | 383,524 |
| 2023-07-28 | $146.84 | $147.90 | $143.78 | $146.66 | $146.66 | 544,549 |
| 2023-07-27 | $145.69 | $149.20 | $142.88 | $144.27 | $144.27 | 738,667 |
| 2023-07-26 | $147.95 | $148.80 | $142.11 | $144.40 | $144.40 | 929,507 |
| 2023-07-25 | $155.32 | $160.23 | $155.32 | $158.72 | $158.72 | 345,384 |
| 2023-07-24 | $157.63 | $159.36 | $155.25 | $155.85 | $155.85 | 222,713 |
| 2023-07-21 | $159.95 | $161.63 | $156.84 | $157.85 | $157.85 | 367,470 |
| 2023-07-20 | $161.33 | $161.33 | $156.49 | $157.85 | $157.85 | 339,891 |
| 2023-07-19 | $166.15 | $166.29 | $161.80 | $163.07 | $163.07 | 188,647 |
| 2023-07-18 | $164.87 | $166.87 | $163.14 | $166.11 | $166.11 | 159,527 |
| 2023-07-17 | $159.78 | $166.56 | $159.00 | $165.49 | $165.49 | 315,599 |
| 2023-07-14 | $163.87 | $164.83 | $158.38 | $159.16 | $159.16 | 235,534 |
| 2023-07-13 | $162.71 | $166.94 | $162.25 | $165.24 | $165.24 | 308,805 |
| 2023-07-12 | $162.69 | $163.41 | $161.34 | $161.74 | $161.74 | 220,832 |
| 2023-07-11 | $160.43 | $160.43 | $156.32 | $159.86 | $159.86 | 210,939 |
| 2023-07-10 | $154.96 | $160.52 | $154.96 | $160.07 | $160.07 | 207,794 |
| 2023-07-07 | $153.00 | $156.77 | $152.98 | $154.72 | $154.72 | 182,050 |
| 2023-07-06 | $151.00 | $153.25 | $150.07 | $153.16 | $153.16 | 244,018 |
| 2023-07-05 | $158.97 | $158.97 | $154.10 | $154.25 | $154.25 | 325,620 |
| 2023-07-03 | $157.74 | $160.37 | $156.90 | $160.37 | $160.37 | 143,800 |
| 2023-06-30 | $157.99 | $159.08 | $157.18 | $157.74 | $157.74 | 208,879 |
| 2023-06-29 | $151.76 | $155.87 | $151.01 | $155.71 | $155.71 | 196,733 |
| 2023-06-28 | $150.12 | $151.72 | $149.50 | $151.43 | $151.43 | 285,775 |
| 2023-06-27 | $147.81 | $153.33 | $147.48 | $152.67 | $152.67 | 304,616 |
| 2023-06-26 | $145.86 | $149.59 | $144.22 | $147.75 | $147.75 | 363,873 |
| 2023-06-23 | $146.52 | $147.68 | $144.33 | $144.70 | $144.70 | 461,502 |
| 2023-06-22 | $150.10 | $152.54 | $149.24 | $149.99 | $149.99 | 255,369 |
| 2023-06-21 | $152.75 | $153.99 | $150.43 | $151.26 | $151.26 | 306,594 |
| 2023-06-20 | $157.45 | $159.13 | $152.90 | $153.86 | $153.86 | 373,279 |
| 2023-06-16 | $164.22 | $164.22 | $158.76 | $159.04 | $159.04 | 675,695 |
| 2023-06-15 | $160.51 | $162.76 | $160.00 | $161.60 | $161.60 | 368,037 |
| 2023-06-14 | $160.48 | $164.17 | $159.19 | $162.64 | $162.64 | 427,090 |
| 2023-06-13 | $160.00 | $163.05 | $159.40 | $161.41 | $161.41 | 337,426 |
| 2023-06-12 | $153.20 | $157.88 | $151.85 | $157.11 | $157.11 | 388,831 |
| 2023-06-09 | $153.73 | $155.23 | $149.91 | $151.09 | $151.09 | 306,521 |
| 2023-06-08 | $156.59 | $156.88 | $150.77 | $151.94 | $151.94 | 438,970 |
| 2023-06-07 | $149.91 | $155.96 | $149.91 | $155.01 | $155.01 | 800,801 |
| 2023-06-06 | $141.48 | $148.16 | $141.13 | $148.16 | $148.16 | 499,913 |
| 2023-06-05 | $144.12 | $145.42 | $140.86 | $142.32 | $142.32 | 694,121 |
| 2023-06-02 | $146.90 | $147.48 | $142.32 | $145.86 | $145.86 | 432,125 |
| 2023-06-01 | $142.34 | $146.69 | $141.25 | $145.34 | $145.34 | 527,657 |
| 2023-05-31 | $142.30 | $145.07 | $140.34 | $140.67 | $140.67 | 768,753 |
| 2023-05-30 | $151.12 | $153.02 | $144.64 | $145.16 | $145.16 | 497,254 |
| 2023-05-26 | $141.16 | $149.85 | $140.84 | $149.31 | $149.31 | 877,736 |
| 2023-05-25 | $135.75 | $140.52 | $135.65 | $140.03 | $140.03 | 686,512 |
| 2023-05-24 | $135.53 | $137.20 | $133.87 | $135.73 | $135.73 | 573,713 |
| 2023-05-23 | $140.52 | $141.15 | $137.92 | $138.50 | $138.50 | 576,594 |
| 2023-05-22 | $139.08 | $141.54 | $139.08 | $141.33 | $141.33 | 444,957 |
| 2023-05-19 | $139.95 | $140.65 | $138.03 | $139.91 | $139.91 | 613,922 |
| 2023-05-18 | $139.85 | $141.72 | $139.49 | $139.97 | $139.97 | 485,120 |
| 2023-05-17 | $136.45 | $140.56 | $135.96 | $139.23 | $139.23 | 535,968 |
| 2023-05-16 | $134.59 | $137.76 | $134.59 | $135.81 | $135.81 | 488,506 |
| 2023-05-15 | $133.81 | $136.78 | $133.00 | $136.32 | $136.32 | 621,074 |
| 2023-05-12 | $136.39 | $137.22 | $132.40 | $133.89 | $133.89 | 676,295 |
| 2023-05-11 | $137.79 | $138.70 | $134.93 | $135.07 | $135.07 | 616,219 |
| 2023-05-10 | $138.51 | $141.51 | $137.44 | $138.90 | $138.90 | 546,953 |
| 2023-05-09 | $134.60 | $137.10 | $133.16 | $136.58 | $136.58 | 640,813 |
| 2023-05-08 | $137.20 | $139.63 | $135.90 | $136.90 | $136.90 | 388,090 |
| 2023-05-05 | $135.93 | $138.32 | $134.27 | $137.40 | $137.40 | 593,066 |
| 2023-05-04 | $137.07 | $138.24 | $134.27 | $135.24 | $135.24 | 659,247 |
| 2023-05-03 | $139.39 | $141.73 | $138.17 | $138.95 | $138.95 | 509,155 |
| 2023-05-02 | $141.49 | $143.59 | $138.93 | $139.80 | $139.80 | 480,802 |
| 2023-05-01 | $138.86 | $142.56 | $138.65 | $141.60 | $141.60 | 491,158 |
| 2023-04-28 | $136.37 | $140.56 | $134.82 | $139.30 | $139.30 | 828,147 |
| 2023-04-27 | $140.00 | $140.60 | $132.74 | $136.04 | $136.04 | 1,277,748 |
| 2023-04-26 | $149.89 | $150.77 | $139.73 | $141.92 | $141.92 | 2,123,797 |
| 2023-04-25 | $163.50 | $163.50 | $155.59 | $156.06 | $156.06 | 785,140 |
| 2023-04-24 | $167.67 | $168.22 | $162.62 | $164.13 | $164.13 | 549,288 |
| 2023-04-21 | $166.38 | $167.77 | $163.99 | $166.50 | $166.50 | 501,279 |
| 2023-04-20 | $168.00 | $169.76 | $163.67 | $166.55 | $166.55 | 643,354 |
| 2023-04-19 | $170.86 | $171.47 | $168.34 | $169.92 | $169.92 | 684,643 |
| 2023-04-18 | $170.07 | $172.94 | $169.10 | $171.57 | $171.57 | 898,849 |
| 2023-04-17 | $167.90 | $168.59 | $166.19 | $168.03 | $168.03 | 279,575 |
| 2023-04-14 | $169.75 | $172.06 | $166.78 | $167.78 | $167.78 | 219,696 |
| 2023-04-13 | $167.49 | $170.17 | $166.86 | $169.44 | $169.44 | 358,007 |
| 2023-04-12 | $170.52 | $170.66 | $165.41 | $166.56 | $166.56 | 431,732 |
| 2023-04-11 | $174.30 | $174.91 | $168.81 | $169.38 | $169.38 | 508,527 |
| 2023-04-10 | $165.90 | $173.66 | $165.90 | $173.41 | $173.41 | 542,142 |
| 2023-04-06 | $166.25 | $168.46 | $164.55 | $167.91 | $167.91 | 444,340 |
| 2023-04-05 | $164.96 | $168.01 | $163.59 | $167.87 | $167.87 | 424,938 |
| 2023-04-04 | $171.27 | $171.54 | $166.39 | $167.47 | $167.47 | 379,846 |
| 2023-04-03 | $173.45 | $174.46 | $168.09 | $171.46 | $171.46 | 675,259 |
| 2023-03-31 | $172.52 | $176.43 | $172.50 | $175.09 | $175.09 | 361,790 |
| 2023-03-30 | $172.06 | $174.68 | $171.95 | $172.95 | $172.95 | 811,991 |
| 2023-03-29 | $168.67 | $172.44 | $167.32 | $170.84 | $170.84 | 336,692 |
| 2023-03-28 | $167.85 | $167.85 | $163.74 | $166.28 | $166.28 | 265,021 |
| 2023-03-27 | $169.94 | $171.40 | $167.34 | $168.26 | $168.26 | 452,791 |
| 2023-03-24 | $171.01 | $171.81 | $167.42 | $169.17 | $169.17 | 1,344,597 |
| 2023-03-23 | $170.28 | $174.31 | $161.81 | $173.00 | $173.00 | 2,104,467 |
| 2023-03-22 | $176.20 | $179.80 | $172.23 | $172.71 | $172.71 | 384,452 |
| 2023-03-21 | $176.54 | $179.05 | $171.36 | $176.33 | $176.33 | 390,840 |
| 2023-03-20 | $172.55 | $175.96 | $171.63 | $175.36 | $175.36 | 274,594 |
| 2023-03-17 | $172.73 | $173.70 | $170.01 | $171.22 | $171.22 | 957,086 |
| 2023-03-16 | $166.12 | $172.79 | $165.83 | $172.44 | $172.44 | 560,321 |
| 2023-03-15 | $168.26 | $169.74 | $164.41 | $167.77 | $167.77 | 404,202 |
| 2023-03-14 | $173.95 | $174.51 | $168.30 | $171.61 | $171.61 | 420,687 |
| 2023-03-13 | $168.00 | $171.84 | $166.05 | $168.88 | $168.88 | 569,660 |
| 2023-03-10 | $172.64 | $173.68 | $168.04 | $169.80 | $169.80 | 355,113 |
| 2023-03-09 | $174.47 | $179.01 | $171.77 | $172.06 | $172.06 | 362,811 |
| 2023-03-08 | $175.45 | $176.79 | $173.65 | $174.77 | $174.77 | 546,238 |
| 2023-03-07 | $177.49 | $178.67 | $172.62 | $174.06 | $174.06 | 376,176 |
| 2023-03-06 | $181.53 | $184.26 | $175.69 | $176.86 | $176.86 | 334,398 |
| 2023-03-03 | $179.15 | $181.55 | $176.89 | $181.16 | $181.16 | 213,284 |
| 2023-03-02 | $175.50 | $180.40 | $173.85 | $179.49 | $179.49 | 223,074 |
| 2023-03-01 | $180.23 | $181.05 | $177.16 | $178.23 | $178.23 | 222,153 |
| 2023-02-28 | $174.67 | $181.99 | $174.67 | $178.53 | $178.53 | 547,727 |
| 2023-02-27 | $177.24 | $177.36 | $175.16 | $175.76 | $175.76 | 287,033 |
| 2023-02-24 | $172.96 | $174.99 | $172.12 | $173.48 | $173.48 | 370,639 |
| 2023-02-23 | $181.38 | $181.38 | $173.58 | $176.39 | $176.39 | 382,063 |
| 2023-02-22 | $176.52 | $177.38 | $173.84 | $175.07 | $175.07 | 291,162 |
| 2023-02-21 | $176.51 | $180.12 | $172.92 | $174.40 | $174.40 | 482,605 |
| 2023-02-17 | $185.88 | $186.29 | $178.87 | $179.32 | $179.32 | 373,919 |
| 2023-02-16 | $184.96 | $190.02 | $182.81 | $186.03 | $186.03 | 538,061 |
| 2023-02-15 | $189.93 | $193.72 | $187.58 | $188.45 | $188.45 | 794,770 |
| 2023-02-14 | $186.14 | $194.68 | $185.09 | $192.98 | $192.98 | 898,747 |
| 2023-02-13 | $185.29 | $190.15 | $184.86 | $188.75 | $188.75 | 493,406 |
| 2023-02-10 | $180.79 | $184.46 | $179.85 | $184.32 | $184.32 | 522,710 |
| 2023-02-09 | $183.42 | $186.45 | $181.95 | $183.01 | $183.01 | 519,121 |
| 2023-02-08 | $183.94 | $185.39 | $178.76 | $179.71 | $179.71 | 568,867 |
| 2023-02-07 | $181.71 | $184.97 | $174.61 | $183.96 | $183.96 | 714,691 |
| 2023-02-06 | $180.04 | $184.17 | $180.04 | $181.36 | $181.36 | 456,714 |
| 2023-02-03 | $185.83 | $189.65 | $182.45 | $183.61 | $183.61 | 843,448 |
| 2023-02-02 | $183.81 | $190.03 | $180.52 | $189.59 | $189.59 | 877,467 |
| 2023-02-01 | $169.72 | $182.89 | $169.25 | $179.00 | $179.00 | 2,627,916 |
| 2023-01-31 | $152.45 | $156.91 | $152.03 | $156.91 | $156.91 | 521,539 |
| 2023-01-30 | $155.79 | $156.98 | $151.64 | $152.31 | $152.31 | 252,301 |
| 2023-01-27 | $158.00 | $160.33 | $156.03 | $158.43 | $158.43 | 214,589 |
| 2023-01-26 | $158.29 | $159.66 | $155.49 | $159.58 | $159.58 | 204,389 |
| 2023-01-25 | $153.37 | $157.13 | $152.04 | $156.32 | $156.32 | 226,334 |
| 2023-01-24 | $155.15 | $158.50 | $155.15 | $156.17 | $156.17 | 361,360 |
| 2023-01-23 | $148.25 | $158.22 | $148.25 | $157.14 | $157.14 | 446,904 |
| 2023-01-20 | $146.40 | $148.85 | $143.66 | $148.16 | $148.16 | 380,156 |
| 2023-01-19 | $148.67 | $149.26 | $143.64 | $143.66 | $143.66 | 441,846 |
| 2023-01-18 | $152.52 | $153.87 | $149.85 | $150.01 | $150.01 | 285,491 |
| 2023-01-17 | $149.54 | $152.83 | $149.54 | $150.72 | $150.72 | 385,722 |
| 2023-01-13 | $149.21 | $151.37 | $148.56 | $150.09 | $150.09 | 177,804 |
| 2023-01-12 | $150.38 | $151.69 | $147.23 | $151.06 | $151.06 | 225,805 |
| 2023-01-11 | $150.40 | $150.62 | $148.71 | $150.23 | $150.23 | 267,051 |
| 2023-01-10 | $148.43 | $151.38 | $146.07 | $150.63 | $150.63 | 272,364 |
| 2023-01-09 | $145.35 | $149.81 | $144.78 | $148.28 | $148.28 | 345,205 |
| 2023-01-06 | $138.01 | $142.96 | $136.21 | $142.46 | $142.46 | 321,282 |
| 2023-01-05 | $135.48 | $138.01 | $134.77 | $135.81 | $135.81 | 269,344 |
| 2023-01-04 | $136.14 | $138.50 | $134.03 | $137.12 | $137.12 | 276,910 |
| 2023-01-03 | $138.04 | $138.50 | $132.96 | $134.05 | $134.05 | 239,181 |
| 2022-12-30 | $133.25 | $135.85 | $132.29 | $135.67 | $135.67 | 187,639 |
| 2022-12-29 | $133.46 | $137.16 | $132.29 | $135.99 | $135.99 | 262,111 |
| 2022-12-28 | $130.09 | $133.04 | $129.99 | $130.71 | $130.71 | 178,379 |
| 2022-12-27 | $133.14 | $133.14 | $130.52 | $131.31 | $131.31 | 211,146 |
| 2022-12-23 | $131.97 | $134.90 | $131.45 | $134.72 | $134.72 | 245,947 |
| 2022-12-22 | $135.50 | $135.91 | $130.63 | $133.37 | $133.37 | 410,916 |
| 2022-12-21 | $133.47 | $138.88 | $133.34 | $138.54 | $138.54 | 327,377 |
| 2022-12-20 | $130.90 | $134.99 | $130.68 | $133.06 | $133.06 | 270,759 |
| 2022-12-19 | $136.86 | $137.07 | $131.14 | $133.02 | $133.02 | 294,931 |
| 2022-12-16 | $134.36 | $138.38 | $133.18 | $137.48 | $137.48 | 1,227,160 |
| 2022-12-15 | $138.87 | $140.25 | $135.93 | $136.38 | $136.38 | 459,257 |
| 2022-12-14 | $146.00 | $146.37 | $139.82 | $141.37 | $141.37 | 403,853 |
| 2022-12-13 | $150.09 | $150.70 | $143.54 | $145.65 | $145.65 | 292,833 |
| 2022-12-12 | $140.34 | $143.47 | $139.81 | $143.45 | $143.45 | 262,007 |
| 2022-12-09 | $143.77 | $145.54 | $141.21 | $141.82 | $141.82 | 249,452 |
| 2022-12-08 | $140.85 | $145.64 | $139.43 | $145.49 | $145.49 | 253,600 |
| 2022-12-07 | $137.53 | $140.39 | $137.29 | $139.47 | $139.47 | 215,523 |
| 2022-12-06 | $140.34 | $140.72 | $135.92 | $137.53 | $137.53 | 306,151 |
| 2022-12-05 | $141.14 | $141.14 | $138.01 | $139.85 | $139.85 | 298,718 |
| 2022-12-02 | $139.37 | $141.74 | $138.91 | $141.62 | $141.62 | 254,135 |
| 2022-12-01 | $147.07 | $147.38 | $140.72 | $142.36 | $142.36 | 322,233 |
| 2022-11-30 | $137.74 | $145.44 | $135.78 | $145.44 | $145.44 | 433,460 |
| 2022-11-29 | $138.44 | $139.99 | $136.33 | $136.69 | $136.69 | 393,791 |
| 2022-11-28 | $138.41 | $140.62 | $136.93 | $137.63 | $137.63 | 311,587 |
| 2022-11-25 | $143.78 | $143.78 | $140.91 | $140.92 | $140.92 | 119,967 |
| 2022-11-23 | $141.44 | $145.02 | $141.44 | $144.23 | $144.23 | 255,460 |
| 2022-11-22 | $137.83 | $141.67 | $136.68 | $141.56 | $141.56 | 270,481 |
| 2022-11-21 | $139.03 | $140.58 | $137.59 | $137.64 | $137.64 | 220,893 |
| 2022-11-18 | $144.36 | $144.36 | $139.74 | $140.63 | $140.63 | 338,918 |
| 2022-11-17 | $137.61 | $142.06 | $136.21 | $141.63 | $141.63 | 250,428 |
| 2022-11-16 | $142.54 | $143.99 | $140.00 | $141.13 | $141.13 | 497,538 |
| 2022-11-15 | $143.90 | $147.14 | $142.82 | $145.89 | $145.89 | 420,307 |
| 2022-11-14 | $141.24 | $143.10 | $139.37 | $139.38 | $139.38 | 383,659 |
| 2022-11-11 | $137.00 | $143.07 | $135.59 | $141.24 | $141.24 | 586,264 |
| 2022-11-10 | $130.58 | $138.68 | $129.64 | $138.47 | $138.47 | 570,637 |
| 2022-11-09 | $126.38 | $128.69 | $124.09 | $124.19 | $124.19 | 515,542 |
| 2022-11-08 | $125.89 | $131.43 | $123.51 | $128.85 | $128.85 | 666,185 |
| 2022-11-07 | $121.63 | $124.76 | $118.63 | $124.14 | $124.14 | 382,359 |
| 2022-11-04 | $116.84 | $120.68 | $114.85 | $120.38 | $120.38 | 609,752 |
| 2022-11-03 | $114.37 | $116.62 | $112.61 | $112.65 | $112.65 | 460,837 |
| 2022-11-02 | $118.66 | $121.24 | $116.11 | $116.23 | $116.23 | 606,251 |
| 2022-11-01 | $117.37 | $118.56 | $115.89 | $117.06 | $117.06 | 385,896 |
| 2022-10-31 | $118.70 | $118.99 | $113.89 | $114.92 | $114.92 | 560,649 |
| 2022-10-28 | $114.23 | $119.05 | $113.72 | $118.65 | $118.65 | 468,259 |
| 2022-10-27 | $116.63 | $116.63 | $109.44 | $112.89 | $112.89 | 1,156,651 |
| 2022-10-26 | $118.30 | $125.76 | $116.02 | $117.80 | $117.80 | 848,054 |
| 2022-10-25 | $118.10 | $122.94 | $118.10 | $120.54 | $120.54 | 603,802 |
| 2022-10-24 | $120.70 | $121.80 | $114.35 | $118.53 | $118.53 | 891,830 |
| 2022-10-21 | $121.72 | $125.38 | $120.37 | $124.90 | $124.90 | 318,857 |
| 2022-10-20 | $122.14 | $124.79 | $120.19 | $121.67 | $121.67 | 291,815 |
| 2022-10-19 | $118.27 | $121.47 | $117.87 | $120.74 | $120.74 | 350,790 |
| 2022-10-18 | $122.96 | $123.83 | $114.63 | $118.92 | $118.92 | 465,016 |
| 2022-10-17 | $117.36 | $122.27 | $117.24 | $119.21 | $119.21 | 560,905 |
| 2022-10-14 | $125.01 | $125.23 | $114.46 | $114.56 | $114.56 | 526,840 |
| 2022-10-13 | $114.51 | $125.24 | $113.75 | $124.33 | $124.33 | 783,864 |
| 2022-10-12 | $120.33 | $121.13 | $118.09 | $118.22 | $118.22 | 426,807 |
| 2022-10-11 | $121.54 | $124.07 | $120.21 | $120.88 | $120.88 | 561,836 |
| 2022-10-10 | $125.28 | $125.28 | $119.18 | $124.04 | $124.04 | 511,301 |
| 2022-10-07 | $131.60 | $131.60 | $125.14 | $125.93 | $125.93 | 444,389 |
| 2022-10-06 | $133.11 | $136.07 | $132.55 | $134.38 | $134.38 | 274,445 |
| 2022-10-05 | $130.84 | $134.28 | $129.58 | $133.59 | $133.59 | 266,821 |
| 2022-10-04 | $131.75 | $133.86 | $130.44 | $132.31 | $132.31 | 463,046 |
| 2022-10-03 | $125.63 | $130.86 | $124.06 | $128.64 | $128.64 | 445,203 |
| 2022-09-30 | $123.29 | $126.94 | $123.21 | $123.44 | $123.44 | 384,150 |
| 2022-09-29 | $125.16 | $125.28 | $122.45 | $124.40 | $124.40 | 425,308 |
| 2022-09-28 | $125.09 | $127.68 | $124.84 | $127.00 | $127.00 | 601,172 |
| 2022-09-27 | $125.42 | $126.32 | $122.74 | $126.20 | $126.20 | 376,562 |
| 2022-09-26 | $122.92 | $126.35 | $122.80 | $123.28 | $123.28 | 442,381 |
| 2022-09-23 | $120.94 | $123.01 | $119.27 | $122.94 | $122.94 | 418,267 |
| 2022-09-22 | $127.56 | $127.56 | $122.28 | $123.02 | $123.02 | 513,567 |
| 2022-09-21 | $126.63 | $132.20 | $126.29 | $127.68 | $127.68 | 325,551 |
| 2022-09-20 | $128.34 | $128.86 | $124.73 | $126.18 | $126.18 | 482,203 |
| 2022-09-19 | $127.23 | $130.41 | $127.09 | $129.23 | $129.23 | 396,476 |
| 2022-09-16 | $129.63 | $131.33 | $127.70 | $129.47 | $129.47 | 1,824,436 |
| 2022-09-15 | $129.52 | $134.26 | $128.90 | $130.11 | $130.11 | 817,363 |
| 2022-09-14 | $127.65 | $132.62 | $126.90 | $129.96 | $129.96 | 664,761 |
| 2022-09-13 | $125.94 | $130.34 | $125.94 | $127.33 | $127.33 | 506,132 |
| 2022-09-12 | $130.17 | $131.75 | $128.96 | $131.03 | $131.03 | 487,082 |
| 2022-09-09 | $127.40 | $131.62 | $127.40 | $129.50 | $129.50 | 554,824 |
| 2022-09-08 | $117.97 | $126.50 | $117.65 | $126.11 | $126.11 | 1,121,360 |
| 2022-09-07 | $117.04 | $120.11 | $116.10 | $118.78 | $118.78 | 482,949 |
| 2022-09-06 | $116.72 | $119.17 | $115.58 | $117.29 | $117.29 | 463,980 |
| 2022-09-02 | $119.98 | $121.42 | $116.90 | $117.49 | $117.49 | 557,339 |
| 2022-09-01 | $122.16 | $122.99 | $113.48 | $118.32 | $118.32 | 956,967 |
| 2022-08-31 | $129.51 | $129.68 | $125.20 | $125.33 | $125.33 | 532,545 |
| 2022-08-30 | $130.77 | $131.28 | $127.89 | $129.41 | $129.41 | 299,226 |
| 2022-08-29 | $132.15 | $133.68 | $129.50 | $130.04 | $130.04 | 358,956 |
| 2022-08-26 | $137.81 | $137.81 | $130.34 | $130.66 | $130.66 | 274,528 |
| 2022-08-25 | $135.15 | $139.90 | $134.62 | $137.65 | $137.65 | 621,090 |
| 2022-08-24 | $133.20 | $135.34 | $132.62 | $134.41 | $134.41 | 201,979 |
| 2022-08-23 | $133.21 | $136.40 | $132.23 | $133.74 | $133.74 | 322,535 |
| 2022-08-22 | $135.45 | $136.28 | $131.68 | $133.03 | $133.03 | 359,497 |
| 2022-08-19 | $141.92 | $142.68 | $137.69 | $138.04 | $138.04 | 260,161 |
| 2022-08-18 | $140.59 | $145.55 | $140.39 | $144.27 | $144.27 | 526,177 |
| 2022-08-17 | $142.94 | $143.10 | $138.86 | $140.43 | $140.43 | 280,592 |
| 2022-08-16 | $146.28 | $146.45 | $143.92 | $144.54 | $144.54 | 190,649 |
| 2022-08-15 | $145.79 | $148.26 | $145.00 | $146.92 | $146.92 | 205,812 |
| 2022-08-12 | $144.48 | $147.42 | $143.66 | $146.84 | $146.84 | 252,028 |
| 2022-08-11 | $146.00 | $147.45 | $143.21 | $143.38 | $143.38 | 395,828 |
| 2022-08-10 | $144.80 | $147.41 | $142.67 | $146.61 | $146.61 | 259,582 |
| 2022-08-09 | $148.38 | $149.21 | $140.61 | $141.62 | $141.62 | 401,938 |
| 2022-08-08 | $151.62 | $152.88 | $147.57 | $150.68 | $150.68 | 217,533 |
| 2022-08-05 | $152.27 | $154.79 | $149.30 | $152.30 | $152.30 | 207,563 |
| 2022-08-04 | $152.58 | $154.69 | $151.99 | $154.28 | $154.28 | 377,210 |
| 2022-08-03 | $149.80 | $153.21 | $149.61 | $152.47 | $152.47 | 292,441 |
| 2022-08-02 | $147.24 | $152.25 | $147.24 | $150.01 | $150.01 | 245,096 |
| 2022-08-01 | $146.14 | $150.98 | $146.14 | $148.74 | $148.74 | 329,577 |
| 2022-07-29 | $146.91 | $148.75 | $145.70 | $147.48 | $147.48 | 305,327 |
| 2022-07-28 | $147.25 | $148.60 | $142.45 | $147.69 | $147.69 | 395,871 |
| 2022-07-27 | $146.57 | $149.84 | $140.25 | $149.25 | $149.25 | 624,815 |
| 2022-07-26 | $138.07 | $140.69 | $137.99 | $138.54 | $138.54 | 276,590 |
| 2022-07-25 | $139.66 | $139.66 | $137.03 | $139.08 | $139.08 | 223,871 |
| 2022-07-22 | $143.83 | $143.83 | $138.80 | $140.34 | $140.34 | 307,518 |
| 2022-07-21 | $143.68 | $144.20 | $140.91 | $144.19 | $144.19 | 203,210 |
| 2022-07-20 | $136.81 | $143.12 | $135.98 | $142.72 | $142.72 | 558,688 |
| 2022-07-19 | $130.28 | $136.97 | $129.69 | $136.92 | $136.92 | 302,619 |
| 2022-07-18 | $131.50 | $132.18 | $128.03 | $128.51 | $128.51 | 152,368 |
| 2022-07-15 | $130.00 | $130.26 | $127.62 | $129.81 | $129.81 | 255,980 |
| 2022-07-14 | $124.08 | $128.53 | $123.19 | $127.90 | $127.90 | 226,240 |
| 2022-07-13 | $121.97 | $126.04 | $121.01 | $124.66 | $124.66 | 153,396 |
| 2022-07-12 | $124.67 | $126.35 | $122.50 | $124.75 | $124.75 | 240,314 |
| 2022-07-11 | $126.52 | $126.76 | $123.82 | $124.19 | $124.19 | 216,534 |
| 2022-07-08 | $126.23 | $129.17 | $125.07 | $128.80 | $128.80 | 250,955 |
| 2022-07-07 | $122.72 | $128.60 | $122.72 | $127.47 | $127.47 | 415,957 |
| 2022-07-06 | $119.40 | $122.58 | $117.78 | $121.33 | $121.33 | 545,779 |
| 2022-07-05 | $123.47 | $126.28 | $114.52 | $119.29 | $119.29 | 1,086,539 |
| 2022-07-01 | $138.70 | $138.80 | $128.01 | $128.39 | $128.39 | 710,911 |
| 2022-06-30 | $138.92 | $141.50 | $138.15 | $140.22 | $140.22 | 328,274 |
| 2022-06-29 | $142.20 | $142.60 | $139.08 | $140.91 | $140.91 | 394,373 |
| 2022-06-28 | $144.88 | $147.84 | $143.34 | $143.58 | $143.58 | 182,597 |
| 2022-06-27 | $146.86 | $146.94 | $143.64 | $144.97 | $144.97 | 198,573 |
| 2022-06-24 | $141.37 | $145.76 | $141.37 | $145.08 | $145.08 | 661,399 |
| 2022-06-23 | $141.48 | $141.60 | $138.68 | $140.25 | $140.25 | 255,849 |
| 2022-06-22 | $137.17 | $140.55 | $136.16 | $140.34 | $140.34 | 356,024 |
| 2022-06-21 | $138.46 | $140.69 | $136.29 | $139.55 | $139.55 | 358,802 |
| 2022-06-17 | $132.06 | $137.35 | $131.87 | $135.70 | $135.70 | 866,914 |
| 2022-06-16 | $137.15 | $138.10 | $130.06 | $131.21 | $131.21 | 595,347 |
| 2022-06-15 | $140.10 | $142.92 | $137.98 | $141.12 | $141.12 | 422,021 |
| 2022-06-14 | $134.73 | $138.63 | $133.36 | $138.36 | $138.36 | 476,316 |
| 2022-06-13 | $136.12 | $138.27 | $133.12 | $133.90 | $133.90 | 496,322 |
| 2022-06-10 | $140.28 | $143.29 | $138.11 | $139.85 | $139.85 | 296,843 |
| 2022-06-09 | $144.82 | $149.22 | $142.85 | $143.01 | $143.01 | 355,249 |
| 2022-06-08 | $150.45 | $150.91 | $146.62 | $147.03 | $147.03 | 233,274 |
| 2022-06-07 | $147.58 | $151.00 | $147.05 | $150.53 | $150.53 | 236,442 |
| 2022-06-06 | $149.38 | $152.33 | $148.82 | $149.72 | $149.72 | 309,339 |
| 2022-06-03 | $149.71 | $151.26 | $147.80 | $148.48 | $148.48 | 219,125 |
| 2022-06-02 | $147.74 | $152.66 | $147.74 | $152.52 | $152.52 | 253,200 |
| 2022-06-01 | $149.82 | $151.47 | $146.77 | $148.32 | $148.32 | 441,250 |
| 2022-05-31 | $152.33 | $153.68 | $148.43 | $149.16 | $149.16 | 531,292 |
| 2022-05-27 | $149.90 | $153.84 | $148.94 | $153.41 | $153.41 | 263,468 |
| 2022-05-26 | $142.13 | $149.18 | $141.52 | $147.99 | $147.99 | 365,208 |
| 2022-05-25 | $136.80 | $142.16 | $136.80 | $141.48 | $141.48 | 396,735 |
| 2022-05-24 | $136.61 | $139.28 | $134.40 | $137.93 | $137.93 | 420,248 |
| 2022-05-23 | $139.67 | $141.08 | $137.11 | $139.08 | $139.08 | 464,605 |
| 2022-05-20 | $141.72 | $141.88 | $135.80 | $140.45 | $140.45 | 537,960 |
| 2022-05-19 | $137.77 | $142.44 | $137.04 | $139.33 | $139.33 | 376,837 |
| 2022-05-18 | $139.15 | $142.33 | $137.70 | $138.50 | $138.50 | 470,794 |
| 2022-05-17 | $142.35 | $144.71 | $140.14 | $142.14 | $142.14 | 382,396 |
| 2022-05-16 | $142.43 | $143.00 | $138.78 | $139.55 | $139.55 | 375,029 |
| 2022-05-13 | $139.76 | $144.51 | $138.92 | $143.62 | $143.62 | 332,335 |
| 2022-05-12 | $135.25 | $140.08 | $133.75 | $137.45 | $137.45 | 648,272 |
| 2022-05-11 | $137.98 | $141.91 | $135.72 | $136.08 | $136.08 | 429,898 |
| 2022-05-10 | $138.36 | $141.07 | $135.52 | $139.28 | $139.28 | 463,669 |
| 2022-05-09 | $136.42 | $140.53 | $134.62 | $135.47 | $135.47 | 541,321 |
| 2022-05-06 | $138.18 | $141.08 | $134.76 | $138.90 | $138.90 | 452,359 |
| 2022-05-05 | $140.83 | $140.94 | $137.37 | $139.03 | $139.03 | 504,402 |
| 2022-05-04 | $139.00 | $144.10 | $136.45 | $143.69 | $143.69 | 410,823 |
| 2022-05-03 | $140.24 | $141.64 | $137.78 | $139.11 | $139.11 | 294,816 |
| 2022-05-02 | $135.08 | $141.16 | $135.08 | $140.94 | $140.94 | 360,599 |
| 2022-04-29 | $136.21 | $141.24 | $134.34 | $134.91 | $134.91 | 325,898 |
| 2022-04-28 | $135.60 | $138.66 | $131.30 | $138.12 | $138.12 | 418,275 |
| 2022-04-27 | $131.51 | $141.49 | $131.51 | $132.60 | $132.60 | 1,169,454 |
| 2022-04-26 | $129.60 | $129.95 | $126.24 | $127.28 | $127.28 | 570,113 |
| 2022-04-25 | $126.58 | $130.71 | $124.78 | $130.62 | $130.62 | 423,028 |
| 2022-04-22 | $129.60 | $130.95 | $126.57 | $127.22 | $127.22 | 310,293 |
| 2022-04-21 | $135.28 | $136.24 | $129.12 | $129.85 | $129.85 | 449,283 |
| 2022-04-20 | $137.90 | $138.50 | $132.87 | $133.23 | $133.23 | 203,707 |
| 2022-04-19 | $133.96 | $136.19 | $133.01 | $135.09 | $135.09 | 366,506 |
| 2022-04-18 | $132.00 | $135.43 | $131.92 | $134.60 | $134.60 | 249,559 |
| 2022-04-14 | $138.53 | $138.92 | $132.48 | $132.73 | $132.73 | 235,272 |
| 2022-04-13 | $134.06 | $138.65 | $133.05 | $138.01 | $138.01 | 463,772 |
| 2022-04-12 | $136.42 | $138.13 | $133.47 | $133.86 | $133.86 | 502,342 |
| 2022-04-11 | $135.04 | $138.49 | $132.94 | $133.21 | $133.21 | 629,407 |
| 2022-04-08 | $139.40 | $140.30 | $136.76 | $136.94 | $136.94 | 458,549 |
| 2022-04-07 | $138.34 | $143.13 | $137.71 | $140.84 | $140.84 | 585,414 |
| 2022-04-06 | $140.48 | $141.80 | $137.99 | $139.11 | $139.11 | 616,397 |
| 2022-04-05 | $149.62 | $150.63 | $142.59 | $143.15 | $143.15 | 279,713 |
| 2022-04-04 | $149.62 | $152.31 | $149.62 | $151.37 | $151.37 | 185,443 |
| 2022-04-01 | $150.71 | $151.74 | $146.47 | $148.84 | $148.84 | 335,153 |
| 2022-03-31 | $151.68 | $153.48 | $149.83 | $150.20 | $150.20 | 341,093 |
| 2022-03-30 | $155.94 | $157.91 | $150.61 | $151.91 | $151.91 | 302,647 |
| 2022-03-29 | $155.11 | $158.22 | $154.02 | $157.29 | $157.29 | 317,290 |
| 2022-03-28 | $151.35 | $153.97 | $148.30 | $152.31 | $152.31 | 243,970 |
| 2022-03-25 | $153.66 | $153.66 | $149.74 | $152.03 | $152.03 | 270,370 |
| 2022-03-24 | $150.95 | $153.73 | $147.46 | $153.46 | $153.46 | 396,944 |
| 2022-03-23 | $151.33 | $152.93 | $148.70 | $149.19 | $149.19 | 389,121 |
| 2022-03-22 | $152.43 | $153.91 | $149.96 | $152.56 | $152.56 | 339,883 |
| 2022-03-21 | $154.67 | $155.78 | $151.14 | $153.01 | $153.01 | 541,691 |
| 2022-03-18 | $147.43 | $155.52 | $147.43 | $155.35 | $155.35 | 1,130,063 |
| 2022-03-17 | $145.27 | $149.94 | $143.14 | $149.94 | $149.94 | 514,979 |
| 2022-03-16 | $141.87 | $147.01 | $140.86 | $146.83 | $146.83 | 440,972 |
| 2022-03-15 | $134.71 | $140.12 | $132.90 | $139.82 | $139.82 | 671,106 |
| 2022-03-14 | $137.15 | $137.51 | $130.96 | $133.80 | $133.80 | 586,361 |
| 2022-03-11 | $142.99 | $142.99 | $137.41 | $137.68 | $137.68 | 474,593 |
| 2022-03-10 | $137.84 | $143.92 | $137.59 | $140.73 | $140.73 | 419,829 |
| 2022-03-09 | $145.00 | $145.64 | $140.35 | $141.02 | $141.02 | 580,808 |
| 2022-03-08 | $139.17 | $146.94 | $138.63 | $141.34 | $141.34 | 548,198 |
| 2022-03-07 | $143.06 | $143.06 | $137.93 | $138.76 | $138.76 | 619,464 |
| 2022-03-04 | $142.82 | $145.06 | $138.70 | $140.53 | $140.53 | 532,827 |
| 2022-03-03 | $148.91 | $148.91 | $143.43 | $144.68 | $144.68 | 463,305 |
| 2022-03-02 | $150.35 | $150.88 | $146.24 | $147.47 | $147.47 | 698,663 |
| 2022-03-01 | $152.79 | $153.97 | $146.45 | $148.55 | $148.55 | 739,278 |
| 2022-02-28 | $152.26 | $155.72 | $150.66 | $153.71 | $153.71 | 371,680 |
| 2022-02-25 | $154.39 | $154.39 | $150.40 | $153.76 | $153.76 | 318,354 |
| 2022-02-24 | $141.66 | $154.16 | $141.19 | $153.91 | $153.91 | 401,046 |
| 2022-02-23 | $151.91 | $152.71 | $146.55 | $146.92 | $146.92 | 300,019 |
| 2022-02-22 | $148.95 | $153.39 | $148.82 | $150.40 | $150.40 | 323,683 |
| 2022-02-18 | $152.25 | $154.77 | $149.09 | $151.16 | $151.16 | 258,482 |
| 2022-02-17 | $157.74 | $158.49 | $152.27 | $152.41 | $152.41 | 290,623 |
| 2022-02-16 | $157.98 | $160.79 | $157.03 | $160.41 | $160.41 | 303,687 |
| 2022-02-15 | $155.13 | $161.46 | $155.13 | $160.97 | $160.97 | 303,162 |
| 2022-02-14 | $150.75 | $155.33 | $148.22 | $152.37 | $152.37 | 278,811 |
| 2022-02-11 | $157.10 | $157.97 | $147.72 | $149.62 | $149.62 | 326,171 |
| 2022-02-10 | $158.55 | $163.55 | $155.39 | $156.40 | $156.40 | 293,283 |
| 2022-02-09 | $163.22 | $164.35 | $160.44 | $163.27 | $163.27 | 252,194 |
| 2022-02-08 | $154.42 | $160.86 | $154.03 | $160.44 | $160.44 | 362,894 |
| 2022-02-07 | $159.20 | $162.33 | $155.43 | $155.65 | $155.65 | 436,898 |
| 2022-02-04 | $157.73 | $162.60 | $155.93 | $160.06 | $160.06 | 347,781 |
| 2022-02-03 | $165.26 | $167.38 | $159.56 | $159.92 | $159.92 | 399,636 |
| 2022-02-02 | $180.89 | $183.00 | $164.31 | $170.27 | $170.27 | 883,716 |
| 2022-02-01 | $165.24 | $165.98 | $161.93 | $165.42 | $165.42 | 580,417 |
| 2022-01-31 | $156.93 | $165.48 | $156.66 | $165.19 | $165.19 | 402,760 |
| 2022-01-28 | $150.86 | $156.09 | $146.95 | $156.06 | $156.06 | 280,824 |
| 2022-01-27 | $160.86 | $162.08 | $150.59 | $150.64 | $150.64 | 548,876 |
| 2022-01-26 | $161.41 | $164.88 | $156.17 | $158.32 | $158.32 | 274,071 |
| 2022-01-25 | $161.90 | $161.90 | $155.08 | $156.68 | $156.68 | 257,367 |
| 2022-01-24 | $159.79 | $165.51 | $153.87 | $165.30 | $165.30 | 300,970 |
| 2022-01-21 | $160.98 | $168.68 | $160.92 | $162.30 | $162.30 | 408,437 |
| 2022-01-20 | $168.20 | $170.46 | $162.83 | $162.94 | $162.94 | 307,026 |
| 2022-01-19 | $176.33 | $179.93 | $167.30 | $167.40 | $167.40 | 317,708 |
| 2022-01-18 | $183.81 | $184.25 | $174.51 | $175.27 | $175.27 | 425,229 |
| 2022-01-14 | $184.68 | $189.53 | $184.18 | $187.31 | $187.31 | 195,755 |
| 2022-01-13 | $191.66 | $194.76 | $185.79 | $186.50 | $186.50 | 285,364 |
| 2022-01-12 | $191.56 | $193.18 | $188.21 | $189.50 | $189.50 | 227,361 |
| 2022-01-11 | $187.65 | $191.53 | $185.70 | $188.86 | $188.86 | 243,623 |
| 2022-01-10 | $184.64 | $188.05 | $181.73 | $187.68 | $187.68 | 399,117 |
| 2022-01-07 | $196.55 | $198.22 | $187.27 | $188.53 | $188.53 | 452,598 |
| 2022-01-06 | $196.25 | $200.12 | $194.37 | $197.27 | $197.27 | 340,506 |
| 2022-01-05 | $205.03 | $206.16 | $196.12 | $196.69 | $196.69 | 398,248 |
| 2022-01-04 | $204.81 | $207.07 | $199.09 | $205.34 | $205.34 | 267,206 |
| 2022-01-03 | $207.74 | $211.98 | $202.04 | $204.51 | $204.51 | 328,733 |
| 2021-12-31 | $206.10 | $208.91 | $205.75 | $206.42 | $206.42 | 178,584 |
| 2021-12-30 | $207.24 | $210.70 | $206.06 | $206.19 | $206.19 | 227,202 |
| 2021-12-29 | $205.54 | $207.96 | $203.51 | $206.99 | $206.99 | 193,801 |
| 2021-12-28 | $208.64 | $209.47 | $204.69 | $204.97 | $204.97 | 257,442 |
| 2021-12-27 | $205.30 | $209.24 | $205.02 | $208.07 | $208.07 | 230,704 |
| 2021-12-23 | $202.45 | $207.34 | $201.39 | $205.13 | $205.13 | 228,113 |
| 2021-12-22 | $196.76 | $201.78 | $196.16 | $201.78 | $201.78 | 230,904 |
| 2021-12-21 | $202.25 | $203.98 | $197.15 | $198.33 | $198.33 | 201,354 |
| 2021-12-20 | $194.46 | $198.82 | $192.99 | $196.15 | $196.15 | 277,493 |
| 2021-12-17 | $195.82 | $200.45 | $194.02 | $197.87 | $197.87 | 1,432,030 |
| 2021-12-16 | $203.26 | $204.29 | $194.55 | $196.91 | $196.91 | 332,929 |
| 2021-12-15 | $198.41 | $203.69 | $193.36 | $203.44 | $203.44 | 311,160 |
| 2021-12-14 | $196.81 | $199.68 | $195.12 | $197.58 | $197.58 | 287,391 |
| 2021-12-13 | $201.06 | $203.06 | $199.18 | $199.78 | $199.78 | 396,530 |
| 2021-12-10 | $203.86 | $204.83 | $199.94 | $201.39 | $201.39 | 258,542 |
| 2021-12-09 | $202.20 | $206.84 | $198.59 | $201.13 | $201.13 | 214,214 |
| 2021-12-08 | $200.75 | $205.30 | $198.92 | $204.77 | $204.77 | 251,038 |
| 2021-12-07 | $195.98 | $203.39 | $195.84 | $202.36 | $202.36 | 305,151 |
| 2021-12-06 | $194.45 | $195.35 | $187.32 | $193.29 | $193.29 | 464,997 |
| 2021-12-03 | $199.34 | $202.02 | $190.66 | $193.14 | $193.14 | 405,419 |
| 2021-12-02 | $195.16 | $199.61 | $193.95 | $197.57 | $197.57 | 319,763 |
| 2021-12-01 | $199.39 | $202.21 | $189.66 | $195.48 | $195.48 | 336,112 |
| 2021-11-30 | $196.47 | $199.79 | $194.69 | $196.27 | $196.27 | 458,261 |
| 2021-11-29 | $195.46 | $198.72 | $193.35 | $198.03 | $198.03 | 321,286 |
| 2021-11-26 | $193.30 | $197.16 | $192.18 | $192.64 | $192.64 | 184,057 |
| 2021-11-24 | $195.40 | $198.87 | $194.23 | $197.77 | $197.77 | 352,662 |
| 2021-11-23 | $199.90 | $204.52 | $196.11 | $198.01 | $198.01 | 481,863 |
| 2021-11-22 | $206.51 | $209.60 | $198.18 | $198.91 | $198.91 | 484,552 |
| 2021-11-19 | $204.00 | $208.28 | $204.00 | $205.25 | $205.25 | 279,212 |
| 2021-11-18 | $207.80 | $209.98 | $203.49 | $204.36 | $204.36 | 461,630 |
| 2021-11-17 | $209.15 | $210.22 | $205.43 | $206.13 | $206.13 | 294,515 |
| 2021-11-16 | $205.45 | $210.98 | $204.47 | $210.10 | $210.10 | 288,995 |
| 2021-11-15 | $204.17 | $208.00 | $203.38 | $206.94 | $206.94 | 243,303 |
| 2021-11-12 | $205.23 | $206.38 | $202.72 | $202.98 | $202.98 | 200,354 |
| 2021-11-11 | $197.28 | $203.13 | $197.28 | $202.38 | $202.38 | 449,366 |
| 2021-11-10 | $196.50 | $199.96 | $194.20 | $195.11 | $195.11 | 360,306 |
| 2021-11-09 | $203.49 | $205.71 | $198.06 | $198.39 | $198.39 | 289,907 |
| 2021-11-08 | $201.27 | $205.62 | $200.67 | $202.62 | $202.62 | 318,002 |
| 2021-11-05 | $205.73 | $207.14 | $199.20 | $200.06 | $200.06 | 382,206 |
| 2021-11-04 | $200.00 | $204.79 | $199.53 | $203.00 | $203.00 | 467,273 |
| 2021-11-03 | $199.59 | $200.97 | $195.34 | $198.95 | $198.95 | 449,755 |
| 2021-11-02 | $191.96 | $199.46 | $191.36 | $198.53 | $198.53 | 627,029 |
| 2021-11-01 | $188.36 | $193.52 | $185.69 | $193.17 | $193.17 | 426,489 |
| 2021-10-29 | $185.96 | $191.99 | $185.00 | $188.76 | $188.76 | 565,017 |
| 2021-10-28 | $188.45 | $193.66 | $178.78 | $186.30 | $186.30 | 1,083,651 |
| 2021-10-27 | $162.28 | $189.39 | $161.21 | $184.06 | $184.06 | 2,459,748 |
| 2021-10-26 | $154.90 | $155.30 | $153.39 | $154.86 | $154.86 | 335,112 |
| 2021-10-25 | $151.37 | $154.37 | $151.37 | $153.44 | $153.44 | 102,510 |
| 2021-10-22 | $152.62 | $154.10 | $150.93 | $151.51 | $151.51 | 126,424 |
| 2021-10-21 | $149.13 | $152.79 | $147.28 | $152.63 | $152.63 | 143,279 |
| 2021-10-20 | $149.36 | $150.50 | $149.13 | $149.71 | $149.71 | 152,605 |
| 2021-10-19 | $148.91 | $150.69 | $146.92 | $149.45 | $149.45 | 359,537 |
| 2021-10-18 | $145.51 | $148.60 | $145.17 | $148.21 | $148.21 | 182,321 |
| 2021-10-15 | $146.85 | $147.94 | $145.27 | $146.69 | $146.69 | 272,993 |
| 2021-10-14 | $142.44 | $147.30 | $141.87 | $144.98 | $144.98 | 180,482 |
| 2021-10-13 | $139.06 | $140.59 | $139.06 | $139.90 | $139.90 | 212,047 |
| 2021-10-12 | $139.41 | $139.82 | $137.56 | $138.58 | $138.58 | 178,020 |
| 2021-10-11 | $138.25 | $140.50 | $138.25 | $138.52 | $138.52 | 188,463 |
| 2021-10-08 | $139.16 | $140.24 | $138.23 | $138.84 | $138.84 | 176,984 |
| 2021-10-07 | $137.28 | $140.77 | $137.28 | $139.19 | $139.19 | 285,625 |
| 2021-10-06 | $135.66 | $138.09 | $135.05 | $136.54 | $136.54 | 424,891 |
| 2021-10-05 | $138.03 | $139.06 | $137.30 | $137.43 | $137.43 | 201,588 |
| 2021-10-04 | $139.68 | $140.75 | $136.45 | $136.83 | $136.83 | 264,445 |
| 2021-10-01 | $141.05 | $142.37 | $138.72 | $140.34 | $140.34 | 257,939 |
| 2021-09-30 | $141.73 | $142.76 | $140.15 | $140.16 | $140.16 | 231,416 |
| 2021-09-29 | $140.21 | $141.69 | $139.28 | $140.58 | $140.58 | 577,061 |
| 2021-09-28 | $143.96 | $144.48 | $140.10 | $140.80 | $140.80 | 611,891 |
| 2021-09-27 | $144.85 | $147.17 | $143.74 | $146.14 | $146.14 | 243,634 |
| 2021-09-24 | $145.56 | $147.39 | $145.29 | $146.12 | $146.12 | 155,150 |
| 2021-09-23 | $146.28 | $148.60 | $145.50 | $146.82 | $146.82 | 239,750 |
| 2021-09-22 | $141.18 | $145.79 | $141.18 | $145.42 | $145.42 | 300,071 |
| 2021-09-21 | $141.85 | $142.54 | $139.54 | $141.02 | $141.02 | 246,565 |
| 2021-09-20 | $141.29 | $143.32 | $139.31 | $141.19 | $141.19 | 332,858 |
| 2021-09-17 | $146.81 | $146.81 | $143.60 | $144.17 | $144.17 | 648,053 |
| 2021-09-16 | $143.67 | $147.55 | $142.84 | $146.67 | $146.67 | 249,770 |
| 2021-09-15 | $143.15 | $144.58 | $142.68 | $144.55 | $144.55 | 332,724 |
| 2021-09-14 | $146.31 | $146.31 | $143.05 | $143.54 | $143.54 | 201,381 |
| 2021-09-13 | $145.15 | $146.48 | $144.00 | $145.57 | $145.57 | 411,902 |
| 2021-09-10 | $145.33 | $147.83 | $144.13 | $144.16 | $144.16 | 356,832 |
| 2021-09-09 | $143.64 | $146.70 | $143.06 | $144.51 | $144.51 | 337,867 |
| 2021-09-08 | $147.37 | $149.50 | $143.48 | $143.79 | $143.79 | 516,650 |
| 2021-09-07 | $156.56 | $157.74 | $147.98 | $148.03 | $148.03 | 951,897 |
| 2021-09-03 | $157.20 | $158.52 | $156.63 | $156.82 | $156.82 | 290,752 |
| 2021-09-02 | $160.27 | $160.27 | $156.96 | $157.79 | $157.79 | 894,025 |
| 2021-09-01 | $157.66 | $160.73 | $156.44 | $159.00 | $159.00 | 1,164,322 |
| 2021-08-31 | $160.89 | $160.89 | $156.21 | $157.62 | $157.62 | 735,951 |
| 2021-08-30 | $160.36 | $160.60 | $159.37 | $160.15 | $160.15 | 678,698 |
| 2021-08-27 | $159.00 | $160.14 | $158.75 | $160.09 | $160.09 | 888,617 |
| 2021-08-26 | $158.70 | $159.19 | $158.00 | $158.65 | $158.65 | 573,101 |
| 2021-08-25 | $158.41 | $159.49 | $158.06 | $158.70 | $158.70 | 722,079 |
| 2021-08-24 | $158.67 | $159.29 | $157.75 | $157.88 | $157.88 | 711,508 |
| 2021-08-23 | $158.00 | $159.05 | $157.21 | $158.00 | $158.00 | 782,091 |
| 2021-08-20 | $155.33 | $158.00 | $155.01 | $157.78 | $157.78 | 558,304 |
| 2021-08-19 | $154.82 | $157.29 | $154.00 | $155.25 | $155.25 | 443,180 |
| 2021-08-18 | $155.30 | $157.12 | $154.21 | $155.11 | $155.11 | 592,789 |
| 2021-08-17 | $156.47 | $157.26 | $154.70 | $155.64 | $155.64 | 679,199 |
| 2021-08-16 | $157.74 | $158.18 | $156.70 | $157.79 | $157.79 | 390,171 |
| 2021-08-13 | $157.31 | $158.76 | $156.98 | $158.64 | $158.64 | 226,031 |
| 2021-08-12 | $158.38 | $158.38 | $156.50 | $157.42 | $157.42 | 249,293 |
| 2021-08-11 | $159.05 | $159.05 | $156.38 | $158.63 | $158.63 | 296,733 |
| 2021-08-10 | $157.22 | $159.11 | $155.35 | $158.65 | $158.65 | 308,120 |
| 2021-08-09 | $158.40 | $158.40 | $155.73 | $156.52 | $156.52 | 274,523 |
| 2021-08-06 | $156.77 | $158.93 | $156.77 | $157.70 | $157.70 | 323,235 |
| 2021-08-05 | $158.36 | $159.54 | $157.07 | $158.03 | $158.03 | 346,959 |
| 2021-08-04 | $155.75 | $157.91 | $155.15 | $157.17 | $157.17 | 374,174 |
| 2021-08-03 | $155.97 | $157.25 | $154.49 | $155.90 | $155.90 | 591,508 |
| 2021-08-02 | $155.13 | $157.16 | $154.21 | $155.03 | $155.03 | 795,762 |
| 2021-07-30 | $143.04 | $149.06 | $143.04 | $148.99 | $148.99 | 316,066 |
| 2021-07-29 | $141.46 | $145.48 | $141.27 | $144.45 | $144.45 | 352,489 |
| 2021-07-28 | $134.54 | $143.52 | $134.54 | $142.45 | $142.45 | 311,501 |
| 2021-07-27 | $141.81 | $141.81 | $135.26 | $138.04 | $138.04 | 382,542 |
| 2021-07-26 | $145.20 | $146.58 | $142.51 | $142.90 | $142.90 | 248,684 |
| 2021-07-23 | $144.18 | $145.87 | $143.29 | $145.65 | $145.65 | 200,227 |
| 2021-07-22 | $146.40 | $147.52 | $143.91 | $144.11 | $144.11 | 285,108 |
| 2021-07-21 | $143.93 | $147.67 | $140.83 | $147.66 | $147.66 | 259,659 |
| 2021-07-20 | $141.74 | $144.19 | $139.95 | $143.18 | $143.18 | 291,860 |
| 2021-07-19 | $136.47 | $141.13 | $136.47 | $140.54 | $140.54 | 190,394 |
| 2021-07-16 | $145.42 | $146.50 | $140.07 | $140.23 | $140.23 | 295,292 |
| 2021-07-15 | $146.85 | $146.85 | $143.00 | $144.32 | $144.32 | 215,471 |
| 2021-07-14 | $150.40 | $151.47 | $146.67 | $147.35 | $147.35 | 228,052 |
| 2021-07-13 | $148.49 | $149.58 | $146.87 | $148.69 | $148.69 | 158,128 |
| 2021-07-12 | $150.22 | $150.60 | $147.87 | $149.75 | $149.75 | 182,760 |
| 2021-07-09 | $147.23 | $150.21 | $146.21 | $149.43 | $149.43 | 219,166 |
| 2021-07-08 | $146.79 | $148.09 | $145.00 | $146.49 | $146.49 | 315,551 |
| 2021-07-07 | $152.98 | $153.69 | $148.74 | $149.91 | $149.91 | 205,176 |
| 2021-07-06 | $152.95 | $152.98 | $150.06 | $152.56 | $152.56 | 195,105 |
| 2021-07-02 | $152.88 | $152.88 | $151.03 | $152.58 | $152.58 | 137,845 |
| 2021-07-01 | $153.27 | $154.00 | $151.21 | $151.80 | $151.80 | 338,639 |
| 2021-06-30 | $153.50 | $154.14 | $151.94 | $153.25 | $153.25 | 324,626 |
| 2021-06-29 | $151.27 | $153.42 | $150.69 | $153.23 | $153.23 | 262,962 |
| 2021-06-28 | $148.17 | $151.74 | $146.98 | $151.35 | $151.35 | 303,104 |
| 2021-06-25 | $147.81 | $148.72 | $146.54 | $147.00 | $147.00 | 385,599 |
| 2021-06-24 | $146.24 | $147.57 | $145.19 | $147.31 | $147.31 | 337,500 |
| 2021-06-23 | $143.73 | $145.05 | $143.22 | $144.45 | $144.45 | 392,338 |
| 2021-06-22 | $140.77 | $143.08 | $140.45 | $143.02 | $143.02 | 230,368 |
| 2021-06-21 | $141.47 | $141.54 | $138.84 | $141.30 | $141.30 | 319,447 |
| 2021-06-18 | $140.85 | $143.72 | $137.61 | $140.97 | $140.97 | 956,692 |
| 2021-06-17 | $139.45 | $143.65 | $139.45 | $142.24 | $142.24 | 386,330 |
| 2021-06-16 | $141.52 | $142.40 | $138.28 | $140.08 | $140.08 | 247,831 |
| 2021-06-15 | $141.98 | $143.72 | $140.48 | $141.05 | $141.05 | 260,973 |
| 2021-06-14 | $139.05 | $142.50 | $137.45 | $142.36 | $142.36 | 361,585 |
| 2021-06-11 | $138.00 | $138.94 | $136.84 | $138.89 | $138.89 | 165,042 |
| 2021-06-10 | $134.65 | $137.62 | $133.57 | $137.40 | $137.40 | 250,754 |
| 2021-06-09 | $135.56 | $135.58 | $133.69 | $134.21 | $134.21 | 231,895 |
| 2021-06-08 | $135.53 | $136.30 | $132.76 | $134.60 | $134.60 | 180,812 |
| 2021-06-07 | $134.87 | $135.37 | $133.10 | $134.36 | $134.36 | 211,354 |
| 2021-06-04 | $134.24 | $136.69 | $133.42 | $135.18 | $135.18 | 231,135 |
| 2021-06-03 | $133.86 | $134.67 | $132.60 | $132.75 | $132.75 | 201,497 |
| 2021-06-02 | $135.55 | $136.78 | $133.61 | $135.39 | $135.39 | 217,658 |
| 2021-06-01 | $137.21 | $137.93 | $134.00 | $135.93 | $135.93 | 193,030 |
| 2021-05-28 | $136.64 | $137.63 | $135.99 | $136.56 | $136.56 | 170,728 |
| 2021-05-27 | $134.29 | $137.75 | $134.25 | $135.88 | $135.88 | 326,914 |
| 2021-05-26 | $132.45 | $134.53 | $132.22 | $134.17 | $134.17 | 213,793 |
| 2021-05-25 | $133.10 | $133.72 | $131.33 | $132.40 | $132.40 | 330,709 |
| 2021-05-24 | $130.39 | $132.58 | $128.10 | $132.09 | $132.09 | 274,168 |
| 2021-05-21 | $130.11 | $130.86 | $128.57 | $129.14 | $129.14 | 289,872 |
| 2021-05-20 | $127.83 | $129.37 | $126.33 | $128.69 | $128.69 | 385,186 |
| 2021-05-19 | $120.15 | $127.26 | $120.15 | $126.30 | $126.30 | 310,030 |
| 2021-05-18 | $125.29 | $126.69 | $124.10 | $124.20 | $124.20 | 374,539 |
| 2021-05-17 | $123.29 | $125.28 | $122.52 | $124.42 | $124.42 | 340,710 |
| 2021-05-14 | $124.77 | $126.69 | $122.83 | $125.28 | $125.28 | 494,519 |
| 2021-05-13 | $125.36 | $127.25 | $122.57 | $123.38 | $123.38 | 443,188 |
| 2021-05-12 | $126.74 | $128.33 | $122.47 | $122.93 | $122.93 | 469,240 |
| 2021-05-11 | $121.18 | $130.79 | $121.18 | $129.25 | $129.25 | 356,022 |
| 2021-05-10 | $133.85 | $133.91 | $127.29 | $127.50 | $127.50 | 410,703 |
| 2021-05-07 | $134.51 | $136.46 | $133.56 | $135.22 | $135.22 | 331,069 |
| 2021-05-06 | $132.13 | $132.95 | $129.41 | $132.81 | $132.81 | 244,350 |
| 2021-05-05 | $134.00 | $135.65 | $132.05 | $132.90 | $132.90 | 244,660 |
| 2021-05-04 | $134.84 | $135.76 | $131.78 | $133.34 | $133.34 | 395,004 |
| 2021-05-03 | $142.29 | $142.31 | $136.52 | $136.77 | $136.77 | 336,144 |
| 2021-04-30 | $142.56 | $143.70 | $140.57 | $140.95 | $140.95 | 443,783 |
| 2021-04-29 | $142.90 | $147.87 | $141.55 | $145.52 | $145.52 | 504,275 |
| 2021-04-28 | $150.45 | $156.34 | $146.79 | $149.61 | $149.61 | 286,540 |
| 2021-04-27 | $155.51 | $155.94 | $150.43 | $150.63 | $150.63 | 386,573 |
| 2021-04-26 | $154.27 | $158.52 | $154.01 | $154.48 | $154.48 | 325,383 |
| 2021-04-23 | $162.28 | $162.28 | $152.45 | $154.60 | $154.60 | 1,313,950 |
| 2021-04-22 | $148.42 | $149.22 | $144.24 | $144.65 | $144.65 | 305,238 |
| 2021-04-21 | $142.24 | $147.99 | $142.24 | $147.95 | $147.95 | 274,784 |
| 2021-04-20 | $145.25 | $145.88 | $141.50 | $142.53 | $142.53 | 190,982 |
| 2021-04-19 | $148.09 | $149.38 | $144.36 | $145.88 | $145.88 | 239,005 |
| 2021-04-16 | $150.17 | $151.57 | $148.68 | $149.36 | $149.36 | 216,675 |
| 2021-04-15 | $146.60 | $150.39 | $145.50 | $149.99 | $149.99 | 285,971 |
| 2021-04-14 | $145.39 | $148.90 | $144.32 | $144.61 | $144.61 | 183,375 |
| 2021-04-13 | $146.82 | $147.98 | $144.02 | $145.97 | $145.97 | 333,636 |
| 2021-04-12 | $146.24 | $146.51 | $143.91 | $146.07 | $146.07 | 187,933 |
| 2021-04-09 | $146.71 | $148.12 | $145.63 | $147.10 | $147.10 | 162,211 |
| 2021-04-08 | $146.50 | $148.57 | $144.40 | $148.30 | $148.30 | 240,659 |
| 2021-04-07 | $147.69 | $148.99 | $144.14 | $144.98 | $144.98 | 188,687 |
| 2021-04-06 | $148.58 | $150.94 | $146.39 | $147.32 | $147.32 | 136,206 |
| 2021-04-05 | $150.87 | $151.30 | $147.32 | $149.75 | $149.75 | 228,382 |
| 2021-04-01 | $143.86 | $147.92 | $143.86 | $147.92 | $147.92 | 205,169 |
| 2021-03-31 | $138.76 | $142.93 | $138.15 | $141.07 | $141.07 | 295,173 |
| 2021-03-30 | $136.98 | $140.28 | $136.20 | $137.36 | $137.36 | 273,778 |
| 2021-03-29 | $140.76 | $141.79 | $136.19 | $137.60 | $137.60 | 296,069 |
| 2021-03-26 | $136.67 | $142.90 | $136.67 | $142.83 | $142.83 | 236,154 |
| 2021-03-25 | $133.69 | $137.70 | $131.44 | $136.98 | $136.98 | 270,824 |
| 2021-03-24 | $141.50 | $142.14 | $136.34 | $136.49 | $136.49 | 239,533 |
| 2021-03-23 | $145.10 | $145.10 | $138.27 | $138.83 | $138.83 | 264,894 |
| 2021-03-22 | $145.76 | $147.76 | $143.70 | $145.55 | $145.55 | 187,476 |
| 2021-03-19 | $141.61 | $145.88 | $140.42 | $143.61 | $143.61 | 668,200 |
| 2021-03-18 | $148.25 | $149.19 | $142.15 | $142.29 | $142.29 | 285,867 |
| 2021-03-17 | $148.13 | $151.97 | $146.30 | $151.15 | $151.15 | 351,497 |
| 2021-03-16 | $150.48 | $153.35 | $148.49 | $149.54 | $149.54 | 354,013 |
| 2021-03-15 | $148.71 | $149.55 | $146.98 | $148.99 | $148.99 | 366,467 |
| 2021-03-12 | $146.35 | $148.65 | $144.29 | $148.36 | $148.36 | 285,013 |
| 2021-03-11 | $145.69 | $148.75 | $144.93 | $148.25 | $148.25 | 422,128 |
| 2021-03-10 | $147.25 | $148.40 | $141.01 | $141.85 | $141.85 | 707,678 |
| 2021-03-09 | $141.48 | $146.29 | $141.11 | $144.19 | $144.19 | 430,584 |
| 2021-03-08 | $145.47 | $146.75 | $137.00 | $137.23 | $137.23 | 408,437 |
| 2021-03-05 | $143.81 | $146.04 | $137.56 | $145.98 | $145.98 | 488,340 |
| 2021-03-04 | $151.14 | $151.54 | $138.73 | $139.97 | $139.97 | 691,843 |
| 2021-03-03 | $156.68 | $160.29 | $150.44 | $151.18 | $151.18 | 338,836 |
| 2021-03-02 | $162.33 | $162.90 | $156.20 | $156.21 | $156.21 | 268,359 |
| 2021-03-01 | $158.32 | $162.35 | $155.52 | $162.10 | $162.10 | 280,235 |
| 2021-02-26 | $156.18 | $158.94 | $152.50 | $155.74 | $155.74 | 340,491 |
| 2021-02-25 | $160.21 | $162.25 | $153.51 | $153.88 | $153.88 | 334,258 |
| 2021-02-24 | $159.60 | $162.58 | $154.54 | $162.53 | $162.53 | 461,930 |
| 2021-02-23 | $159.84 | $161.93 | $154.66 | $158.40 | $158.40 | 491,388 |
| 2021-02-22 | $160.77 | $163.04 | $159.30 | $162.11 | $162.11 | 471,629 |
| 2021-02-19 | $149.24 | $163.43 | $149.24 | $162.84 | $162.84 | 948,060 |
| 2021-02-18 | $149.12 | $150.31 | $146.60 | $147.46 | $147.46 | 276,662 |
| 2021-02-17 | $150.87 | $154.34 | $148.55 | $150.06 | $150.06 | 369,114 |
| 2021-02-16 | $153.19 | $157.63 | $149.26 | $153.75 | $153.75 | 354,015 |
| 2021-02-12 | $150.94 | $154.66 | $148.77 | $154.34 | $154.34 | 194,630 |
| 2021-02-11 | $148.05 | $151.27 | $147.77 | $151.14 | $151.14 | 280,884 |
| 2021-02-10 | $146.99 | $148.00 | $143.89 | $146.82 | $146.82 | 229,264 |
| 2021-02-09 | $144.40 | $146.63 | $142.23 | $145.34 | $145.34 | 193,210 |
| 2021-02-08 | $139.94 | $145.92 | $138.90 | $145.77 | $145.77 | 269,286 |
| 2021-02-05 | $142.23 | $143.28 | $138.66 | $139.46 | $139.46 | 334,299 |
| 2021-02-04 | $137.24 | $141.58 | $134.70 | $140.76 | $140.76 | 442,638 |
| 2021-02-03 | $137.38 | $138.78 | $133.26 | $134.90 | $134.90 | 478,453 |
| 2021-02-02 | $139.06 | $140.00 | $136.99 | $138.77 | $138.77 | 492,143 |
| 2021-02-01 | $132.30 | $137.94 | $132.30 | $137.35 | $137.35 | 226,868 |
| 2021-01-29 | $134.23 | $135.61 | $130.68 | $131.17 | $131.17 | 306,986 |
| 2021-01-28 | $136.19 | $137.99 | $132.24 | $133.85 | $133.85 | 302,880 |
| 2021-01-27 | $136.92 | $137.19 | $130.50 | $131.53 | $131.53 | 347,932 |
| 2021-01-26 | $143.69 | $143.90 | $139.11 | $139.99 | $139.99 | 192,520 |
| 2021-01-25 | $143.41 | $144.33 | $139.85 | $142.04 | $142.04 | 331,480 |
| 2021-01-22 | $141.28 | $142.93 | $140.59 | $142.36 | $142.36 | 208,271 |
| 2021-01-21 | $143.63 | $144.68 | $140.65 | $142.64 | $142.64 | 326,047 |
| 2021-01-20 | $141.89 | $144.56 | $139.39 | $141.85 | $141.85 | 321,514 |
| 2021-01-19 | $138.12 | $141.52 | $137.71 | $140.47 | $140.47 | 278,110 |
| 2021-01-15 | $134.75 | $137.15 | $133.22 | $136.03 | $136.03 | 356,385 |
| 2021-01-14 | $134.38 | $136.84 | $134.34 | $135.45 | $135.45 | 228,157 |
| 2021-01-13 | $134.00 | $134.93 | $133.25 | $133.63 | $133.63 | 133,516 |
| 2021-01-12 | $136.92 | $137.03 | $133.10 | $133.60 | $133.60 | 367,621 |
| 2021-01-11 | $133.87 | $137.01 | $133.87 | $135.82 | $135.82 | 451,928 |
| 2021-01-08 | $136.54 | $139.41 | $134.00 | $135.30 | $135.30 | 180,169 |
| 2021-01-07 | $132.59 | $135.86 | $130.00 | $135.26 | $135.26 | 903,444 |
| 2021-01-06 | $128.39 | $135.18 | $127.72 | $132.88 | $132.88 | 344,059 |
| 2021-01-05 | $126.48 | $128.82 | $125.02 | $127.97 | $127.97 | 260,698 |
| 2021-01-04 | $127.88 | $131.19 | $124.76 | $126.35 | $126.35 | 291,337 |
| 2020-12-31 | $126.80 | $128.22 | $125.85 | $127.34 | $127.34 | 161,033 |
| 2020-12-30 | $125.21 | $127.63 | $125.21 | $126.89 | $126.89 | 134,860 |
| 2020-12-29 | $126.91 | $126.91 | $123.77 | $124.56 | $124.56 | 118,540 |
| 2020-12-28 | $127.06 | $128.79 | $126.33 | $126.33 | $126.33 | 151,028 |
| 2020-12-24 | $126.33 | $126.43 | $125.40 | $126.29 | $126.29 | 41,475 |
| 2020-12-23 | $125.64 | $126.73 | $125.34 | $125.71 | $125.71 | 146,959 |
| 2020-12-22 | $124.12 | $126.19 | $123.29 | $125.32 | $125.32 | 183,686 |
| 2020-12-21 | $123.38 | $124.90 | $122.71 | $123.84 | $123.84 | 184,207 |
| 2020-12-18 | $127.36 | $128.88 | $125.14 | $125.89 | $125.89 | 682,694 |
| 2020-12-17 | $124.93 | $126.78 | $124.08 | $126.72 | $126.72 | 219,810 |
| 2020-12-16 | $126.76 | $127.00 | $123.29 | $124.68 | $124.68 | 238,441 |
| 2020-12-15 | $123.89 | $125.94 | $122.90 | $125.86 | $125.86 | 197,095 |
| 2020-12-14 | $121.35 | $122.88 | $120.80 | $121.35 | $121.35 | 282,109 |
| 2020-12-11 | $120.87 | $121.85 | $118.45 | $119.97 | $119.97 | 168,668 |
| 2020-12-10 | $119.99 | $122.99 | $119.93 | $121.52 | $121.52 | 175,365 |
| 2020-12-09 | $122.13 | $123.32 | $120.17 | $121.22 | $121.22 | 414,886 |
| 2020-12-08 | $121.77 | $122.88 | $120.11 | $122.54 | $122.54 | 175,433 |
| 2020-12-07 | $123.74 | $124.49 | $121.97 | $122.30 | $122.30 | 177,266 |
| 2020-12-04 | $120.40 | $123.65 | $119.85 | $123.44 | $123.44 | 235,424 |
| 2020-12-03 | $119.67 | $120.30 | $118.92 | $119.34 | $119.34 | 175,469 |
| 2020-12-02 | $118.76 | $119.83 | $118.19 | $119.00 | $119.00 | 269,000 |
| 2020-12-01 | $118.44 | $119.67 | $117.02 | $119.45 | $119.45 | 388,227 |
| 2020-11-30 | $114.79 | $117.36 | $114.50 | $117.21 | $117.21 | 262,845 |
| 2020-11-27 | $114.73 | $115.62 | $113.73 | $115.18 | $115.18 | 117,942 |
| 2020-11-25 | $114.85 | $115.02 | $113.07 | $113.39 | $113.39 | 207,001 |
| 2020-11-24 | $114.40 | $115.70 | $112.71 | $115.05 | $115.05 | 200,204 |
| 2020-11-23 | $112.39 | $113.34 | $111.48 | $113.07 | $113.07 | 152,308 |
| 2020-11-20 | $111.26 | $113.21 | $110.93 | $111.40 | $111.40 | 247,849 |
| 2020-11-19 | $108.80 | $112.27 | $108.68 | $112.08 | $112.08 | 264,309 |
| 2020-11-18 | $112.02 | $113.99 | $108.65 | $109.07 | $109.07 | 283,073 |
| 2020-11-17 | $112.56 | $112.84 | $111.23 | $111.85 | $111.85 | 176,616 |
| 2020-11-16 | $113.43 | $114.62 | $112.27 | $113.67 | $113.67 | 236,960 |
| 2020-11-13 | $115.58 | $115.95 | $112.44 | $112.74 | $112.74 | 173,595 |
| 2020-11-12 | $115.31 | $115.94 | $111.83 | $113.40 | $113.40 | 308,028 |
| 2020-11-11 | $114.59 | $116.08 | $112.76 | $115.25 | $115.25 | 263,190 |
| 2020-11-10 | $114.64 | $116.42 | $112.57 | $112.95 | $112.95 | 300,241 |
| 2020-11-09 | $119.34 | $121.27 | $115.46 | $115.68 | $115.68 | 405,212 |
| 2020-11-06 | $111.13 | $114.71 | $110.34 | $114.11 | $114.11 | 309,362 |
| 2020-11-05 | $107.80 | $111.43 | $106.08 | $111.06 | $111.06 | 373,684 |
| 2020-11-04 | $104.11 | $106.47 | $103.03 | $106.04 | $106.04 | 198,205 |
| 2020-11-03 | $103.07 | $104.81 | $102.11 | $103.74 | $103.74 | 261,306 |
| 2020-11-02 | $103.85 | $104.83 | $100.65 | $101.91 | $101.91 | 232,469 |
| 2020-10-30 | $103.68 | $103.68 | $101.00 | $102.46 | $102.46 | 369,688 |
| 2020-10-29 | $96.97 | $105.99 | $96.78 | $104.53 | $104.53 | 621,118 |
| 2020-10-28 | $95.75 | $98.67 | $94.77 | $96.89 | $96.89 | 578,782 |
| 2020-10-27 | $102.66 | $103.22 | $99.47 | $99.93 | $99.93 | 258,025 |
| 2020-10-26 | $103.81 | $104.94 | $101.11 | $101.94 | $101.94 | 215,414 |
| 2020-10-23 | $105.34 | $105.91 | $104.56 | $105.08 | $105.08 | 152,647 |
| 2020-10-22 | $103.79 | $106.29 | $102.43 | $104.74 | $104.74 | 390,139 |
| 2020-10-21 | $104.53 | $105.28 | $102.96 | $103.01 | $103.01 | 146,687 |
| 2020-10-20 | $105.29 | $105.70 | $103.84 | $104.26 | $104.26 | 116,937 |
| 2020-10-19 | $105.55 | $106.60 | $104.53 | $104.65 | $104.65 | 247,568 |
| 2020-10-16 | $105.13 | $106.07 | $104.17 | $104.92 | $104.92 | 225,701 |
| 2020-10-15 | $102.99 | $105.14 | $102.08 | $104.89 | $104.89 | 161,513 |
| 2020-10-14 | $105.76 | $105.92 | $104.00 | $104.37 | $104.37 | 118,711 |
| 2020-10-13 | $106.12 | $106.18 | $104.02 | $105.51 | $105.51 | 197,630 |
| 2020-10-12 | $107.44 | $107.79 | $106.00 | $106.38 | $106.38 | 207,928 |
| 2020-10-09 | $102.00 | $106.72 | $102.00 | $106.65 | $106.65 | 312,867 |
| 2020-10-08 | $100.52 | $101.90 | $99.98 | $101.39 | $101.39 | 157,432 |
| 2020-10-07 | $96.91 | $99.34 | $96.91 | $98.99 | $98.99 | 403,909 |
| 2020-10-06 | $98.74 | $101.27 | $96.94 | $97.20 | $97.20 | 433,496 |
| 2020-10-05 | $97.07 | $98.59 | $96.10 | $98.51 | $98.51 | 186,507 |
| 2020-10-02 | $96.39 | $98.09 | $96.00 | $96.13 | $96.13 | 226,382 |
| 2020-10-01 | $98.60 | $100.24 | $97.76 | $99.07 | $99.07 | 219,635 |
| 2020-09-30 | $97.75 | $99.10 | $97.27 | $97.85 | $97.85 | 182,670 |
| 2020-09-29 | $98.34 | $99.01 | $97.50 | $98.07 | $98.07 | 132,849 |
| 2020-09-28 | $98.15 | $99.05 | $97.78 | $98.37 | $98.37 | 210,438 |
| 2020-09-25 | $94.42 | $97.10 | $93.83 | $96.70 | $96.70 | 201,925 |
| 2020-09-24 | $92.99 | $95.95 | $92.92 | $95.11 | $95.11 | 173,221 |
| 2020-09-23 | $95.32 | $96.05 | $93.61 | $93.65 | $93.65 | 220,689 |
| 2020-09-22 | $95.41 | $95.64 | $92.76 | $95.42 | $95.42 | 196,389 |
| 2020-09-21 | $94.25 | $94.86 | $92.19 | $94.76 | $94.76 | 296,710 |
| 2020-09-18 | $99.71 | $99.71 | $94.18 | $96.17 | $96.17 | 644,115 |
| 2020-09-17 | $97.15 | $99.19 | $96.26 | $98.47 | $98.47 | 208,685 |
| 2020-09-16 | $99.08 | $100.76 | $98.07 | $99.51 | $99.51 | 283,003 |
| 2020-09-15 | $98.81 | $99.04 | $97.41 | $98.34 | $98.34 | 161,089 |
| 2020-09-14 | $96.66 | $97.58 | $96.00 | $96.87 | $96.87 | 163,182 |
| 2020-09-11 | $96.79 | $97.40 | $94.62 | $95.05 | $95.05 | 166,617 |
| 2020-09-10 | $99.38 | $99.62 | $95.42 | $95.64 | $95.64 | 171,105 |
| 2020-09-09 | $96.19 | $98.74 | $94.36 | $98.15 | $98.15 | 344,204 |
| 2020-09-08 | $95.67 | $97.14 | $93.83 | $93.86 | $93.86 | 290,539 |
| 2020-09-04 | $100.08 | $100.87 | $95.44 | $98.85 | $98.85 | 227,593 |
| 2020-09-03 | $105.51 | $105.51 | $98.82 | $99.67 | $99.67 | 240,185 |
| 2020-09-02 | $105.03 | $107.00 | $105.03 | $106.70 | $106.70 | 151,514 |
| 2020-09-01 | $102.68 | $105.00 | $101.36 | $104.85 | $104.85 | 211,410 |
| 2020-08-31 | $103.10 | $103.86 | $102.41 | $102.41 | $102.41 | 302,575 |
| 2020-08-28 | $102.05 | $103.49 | $100.96 | $103.35 | $103.35 | 204,389 |
| 2020-08-27 | $102.71 | $102.71 | $100.32 | $101.58 | $101.58 | 162,254 |
| 2020-08-26 | $102.21 | $102.37 | $101.26 | $101.98 | $101.98 | 170,572 |
| 2020-08-25 | $100.46 | $102.30 | $99.74 | $102.15 | $102.15 | 231,142 |
| 2020-08-24 | $99.83 | $100.19 | $98.80 | $99.83 | $99.83 | 266,813 |
| 2020-08-21 | $98.84 | $98.84 | $97.61 | $98.41 | $98.41 | 246,485 |
| 2020-08-20 | $100.07 | $101.04 | $98.42 | $98.78 | $98.78 | 197,407 |
| 2020-08-19 | $101.75 | $102.81 | $100.71 | $101.41 | $101.41 | 140,682 |
| 2020-08-18 | $102.10 | $102.85 | $101.41 | $101.62 | $101.62 | 164,329 |
| 2020-08-17 | $100.12 | $102.93 | $100.00 | $101.76 | $101.76 | 242,237 |
| 2020-08-14 | $100.67 | $101.42 | $99.44 | $100.57 | $100.57 | 187,792 |
| 2020-08-13 | $103.00 | $103.42 | $100.29 | $101.21 | $101.21 | 221,556 |
| 2020-08-12 | $102.68 | $103.62 | $101.43 | $103.11 | $103.11 | 227,632 |
| 2020-08-11 | $101.71 | $103.98 | $101.17 | $101.53 | $101.53 | 347,458 |
| 2020-08-10 | $103.01 | $103.01 | $100.53 | $101.04 | $101.04 | 276,847 |
| 2020-08-07 | $101.79 | $103.13 | $100.84 | $103.09 | $103.09 | 300,449 |
| 2020-08-06 | $101.63 | $102.30 | $101.27 | $102.05 | $102.05 | 151,943 |
| 2020-08-05 | $102.18 | $102.42 | $99.98 | $101.81 | $101.81 | 257,224 |
| 2020-08-04 | $102.57 | $103.05 | $101.82 | $101.98 | $101.98 | 221,149 |
| 2020-08-03 | $101.73 | $103.10 | $100.23 | $102.88 | $102.88 | 376,774 |
| 2020-07-31 | $103.52 | $103.69 | $99.02 | $100.51 | $100.51 | 364,923 |
| 2020-07-30 | $102.41 | $103.26 | $100.44 | $102.74 | $102.74 | 365,034 |
| 2020-07-29 | $104.00 | $105.98 | $101.06 | $104.30 | $104.30 | 548,134 |
| 2020-07-28 | $103.60 | $104.39 | $102.30 | $102.62 | $102.62 | 300,916 |
| 2020-07-27 | $102.94 | $105.45 | $102.81 | $104.80 | $104.80 | 335,651 |
| 2020-07-24 | $101.49 | $103.91 | $100.46 | $102.25 | $102.25 | 179,553 |
| 2020-07-23 | $103.32 | $104.83 | $101.80 | $102.76 | $102.76 | 150,718 |
| 2020-07-22 | $105.23 | $105.36 | $102.94 | $103.76 | $103.76 | 195,131 |
| 2020-07-21 | $105.99 | $107.00 | $104.22 | $105.04 | $105.04 | 280,849 |
| 2020-07-20 | $103.98 | $105.81 | $103.82 | $105.31 | $105.31 | 168,261 |
| 2020-07-17 | $103.79 | $105.19 | $103.10 | $103.39 | $103.39 | 187,800 |
| 2020-07-16 | $102.82 | $103.96 | $101.77 | $103.86 | $103.86 | 348,600 |
| 2020-07-15 | $104.15 | $105.53 | $102.91 | $103.80 | $103.80 | 296,400 |
| 2020-07-14 | $100.13 | $102.83 | $98.65 | $102.67 | $102.67 | 229,900 |
| 2020-07-13 | $104.17 | $105.94 | $100.69 | $101.04 | $101.04 | 309,800 |
| 2020-07-10 | $102.83 | $103.27 | $101.55 | $102.55 | $102.55 | 268,900 |
| 2020-07-09 | $102.03 | $102.80 | $98.92 | $102.27 | $102.27 | 241,500 |
| 2020-07-08 | $99.99 | $101.36 | $99.01 | $101.20 | $101.20 | 273,900 |
| 2020-07-07 | $99.95 | $102.25 | $99.53 | $99.71 | $99.71 | 217,500 |
| 2020-07-06 | $100.72 | $101.68 | $99.90 | $100.45 | $100.45 | 178,500 |
| 2020-07-02 | $99.56 | $100.92 | $98.00 | $98.43 | $98.43 | 175,600 |
| 2020-07-01 | $99.94 | $100.07 | $97.85 | $98.01 | $98.01 | 247,900 |
| 2020-06-30 | $96.56 | $100.48 | $96.21 | $100.27 | $100.27 | 351,700 |
| 2020-06-29 | $94.15 | $96.77 | $92.36 | $96.68 | $96.68 | 341,000 |
| 2020-06-26 | $94.29 | $94.91 | $92.24 | $93.82 | $93.82 | 586,497 |
| 2020-06-25 | $95.18 | $95.33 | $92.69 | $95.08 | $95.08 | 295,959 |
| 2020-06-24 | $97.90 | $98.31 | $94.21 | $94.91 | $94.91 | 429,659 |
| 2020-06-23 | $99.94 | $101.61 | $98.92 | $99.01 | $99.01 | 376,939 |
| 2020-06-22 | $96.97 | $98.31 | $95.40 | $98.29 | $98.29 | 352,768 |
| 2020-06-19 | $99.57 | $99.98 | $96.37 | $97.50 | $97.50 | 571,983 |
| 2020-06-18 | $98.27 | $99.54 | $98.12 | $98.60 | $98.60 | 356,707 |
| 2020-06-17 | $99.76 | $100.88 | $98.47 | $98.97 | $98.97 | 309,887 |
| 2020-06-16 | $98.87 | $100.66 | $97.71 | $98.65 | $98.65 | 405,447 |
| 2020-06-15 | $93.62 | $95.51 | $92.21 | $95.37 | $95.37 | 397,004 |
| 2020-06-12 | $97.94 | $99.41 | $93.45 | $96.26 | $96.26 | 434,259 |
| 2020-06-11 | $98.29 | $98.42 | $94.07 | $94.29 | $94.29 | 456,172 |
| 2020-06-10 | $101.69 | $102.94 | $100.25 | $101.27 | $101.27 | 409,694 |
| 2020-06-09 | $101.85 | $102.53 | $100.40 | $101.45 | $101.45 | 320,494 |
| 2020-06-08 | $96.87 | $103.30 | $96.13 | $103.03 | $103.03 | 896,310 |
| 2020-06-05 | $94.02 | $97.76 | $93.87 | $95.80 | $95.80 | 578,260 |
| 2020-06-04 | $93.71 | $94.65 | $91.25 | $92.09 | $92.09 | 450,635 |
| 2020-06-03 | $95.89 | $97.79 | $94.49 | $94.81 | $94.81 | 496,059 |
| 2020-06-02 | $92.76 | $94.45 | $91.88 | $93.69 | $93.69 | 454,212 |
| 2020-06-01 | $93.50 | $93.50 | $91.87 | $91.92 | $91.92 | 483,884 |
| 2020-05-29 | $90.96 | $93.88 | $89.67 | $93.66 | $93.66 | 727,948 |
| 2020-05-28 | $92.60 | $95.47 | $90.45 | $90.91 | $90.91 | 1,784,426 |
| 2020-05-27 | $95.15 | $95.41 | $90.30 | $90.89 | $90.89 | 1,076,941 |
| 2020-05-26 | $96.34 | $98.54 | $95.34 | $95.93 | $95.93 | 470,205 |
| 2020-05-22 | $94.48 | $94.48 | $93.13 | $94.29 | $94.29 | 208,467 |
| 2020-05-21 | $100.47 | $100.99 | $93.14 | $93.52 | $93.52 | 400,828 |
| 2020-05-20 | $96.67 | $101.23 | $96.08 | $100.96 | $100.96 | 298,332 |
| 2020-05-19 | $97.77 | $99.26 | $95.38 | $95.45 | $95.45 | 274,470 |
| 2020-05-18 | $91.54 | $98.47 | $91.09 | $97.77 | $97.77 | 320,906 |
| 2020-05-15 | $91.51 | $91.99 | $89.36 | $90.53 | $90.53 | 529,902 |
| 2020-05-14 | $90.15 | $93.07 | $89.28 | $93.00 | $93.00 | 400,547 |
| 2020-05-13 | $94.40 | $95.44 | $90.31 | $91.40 | $91.40 | 308,491 |
| 2020-05-12 | $98.34 | $99.57 | $94.43 | $94.50 | $94.50 | 248,798 |
| 2020-05-11 | $98.06 | $99.79 | $97.31 | $98.06 | $98.06 | 254,642 |
| 2020-05-08 | $97.91 | $100.37 | $97.23 | $100.24 | $100.24 | 204,746 |
| 2020-05-07 | $98.12 | $98.80 | $95.59 | $96.15 | $96.15 | 190,968 |
| 2020-05-06 | $97.63 | $98.81 | $95.92 | $96.19 | $96.19 | 297,151 |
| 2020-05-05 | $91.58 | $98.11 | $91.58 | $96.98 | $96.98 | 586,573 |
| 2020-05-04 | $90.59 | $91.76 | $88.74 | $89.91 | $89.91 | 434,678 |
| 2020-05-01 | $94.07 | $94.40 | $91.06 | $91.76 | $91.76 | 303,969 |
| 2020-04-30 | $101.19 | $102.49 | $96.96 | $97.22 | $97.22 | 420,926 |
| 2020-04-29 | $101.07 | $104.49 | $98.48 | $102.66 | $102.66 | 517,053 |
| 2020-04-28 | $96.91 | $97.67 | $95.35 | $95.35 | $95.35 | 418,451 |
| 2020-04-27 | $92.96 | $95.72 | $92.48 | $94.78 | $94.78 | 221,751 |
| 2020-04-24 | $88.77 | $91.70 | $88.28 | $91.22 | $91.22 | 224,623 |
| 2020-04-23 | $88.82 | $90.64 | $88.09 | $89.10 | $89.10 | 229,801 |
| 2020-04-22 | $86.52 | $89.71 | $84.48 | $88.87 | $88.87 | 277,189 |
| 2020-04-21 | $86.73 | $87.40 | $83.33 | $83.41 | $83.41 | 395,642 |
| 2020-04-20 | $89.56 | $90.56 | $88.12 | $88.42 | $88.42 | 293,502 |
| 2020-04-17 | $91.22 | $92.90 | $90.05 | $91.50 | $91.50 | 205,484 |
| 2020-04-16 | $88.42 | $89.94 | $84.87 | $89.14 | $89.14 | 261,157 |
| 2020-04-15 | $88.20 | $88.20 | $85.73 | $86.72 | $86.72 | 351,877 |
| 2020-04-14 | $90.01 | $90.88 | $88.39 | $90.61 | $90.61 | 245,795 |
| 2020-04-13 | $88.27 | $89.31 | $86.07 | $88.01 | $88.01 | 209,656 |
| 2020-04-09 | $90.55 | $92.70 | $87.23 | $88.97 | $88.97 | 212,656 |
| 2020-04-08 | $88.25 | $89.74 | $84.80 | $89.12 | $89.12 | 299,073 |
| 2020-04-07 | $90.10 | $91.19 | $84.35 | $85.40 | $85.40 | 295,624 |
| 2020-04-06 | $81.42 | $87.78 | $81.42 | $87.47 | $87.47 | 476,935 |
| 2020-04-03 | $79.55 | $81.81 | $77.33 | $78.08 | $78.08 | 265,733 |
| 2020-04-02 | $76.68 | $81.04 | $76.68 | $80.55 | $80.55 | 329,297 |
| 2020-04-01 | $81.87 | $83.21 | $76.64 | $77.62 | $77.62 | 349,175 |
| 2020-03-31 | $84.43 | $87.75 | $84.11 | $85.41 | $85.41 | 425,715 |
| 2020-03-30 | $82.48 | $85.55 | $81.36 | $85.02 | $85.02 | 373,235 |
| 2020-03-27 | $83.10 | $85.35 | $81.01 | $81.08 | $81.08 | 418,722 |
| 2020-03-26 | $80.81 | $87.96 | $79.32 | $87.80 | $87.80 | 443,788 |
| 2020-03-25 | $82.17 | $84.85 | $77.67 | $78.87 | $78.87 | 396,733 |
| 2020-03-24 | $79.89 | $83.02 | $77.41 | $82.49 | $82.49 | 561,869 |
| 2020-03-23 | $73.26 | $76.41 | $69.54 | $74.64 | $74.64 | 518,497 |
| 2020-03-20 | $74.20 | $79.06 | $69.71 | $70.07 | $70.07 | 581,135 |
| 2020-03-19 | $68.61 | $77.56 | $68.19 | $74.46 | $74.46 | 556,827 |
| 2020-03-18 | $75.79 | $81.45 | $65.09 | $68.75 | $68.75 | 861,152 |
| 2020-03-17 | $76.61 | $83.57 | $73.95 | $82.35 | $82.35 | 819,455 |
| 2020-03-16 | $74.05 | $86.28 | $73.34 | $74.91 | $74.91 | 977,498 |
| 2020-03-13 | $75.21 | $82.72 | $73.51 | $82.71 | $82.71 | 1,042,355 |
| 2020-03-12 | $78.48 | $83.00 | $69.41 | $69.45 | $69.45 | 736,688 |
| 2020-03-11 | $85.60 | $87.17 | $82.87 | $83.81 | $83.81 | 557,865 |
| 2020-03-10 | $83.38 | $88.81 | $80.40 | $88.71 | $88.71 | 739,280 |
| 2020-03-09 | $80.79 | $84.79 | $79.86 | $80.20 | $80.20 | 453,769 |
| 2020-03-06 | $87.95 | $88.97 | $83.67 | $87.50 | $87.50 | 585,210 |
| 2020-03-05 | $91.99 | $93.55 | $90.15 | $90.97 | $90.97 | 515,798 |
| 2020-03-04 | $90.09 | $92.12 | $88.12 | $92.06 | $92.06 | 304,897 |
| 2020-03-03 | $91.98 | $94.27 | $86.46 | $88.14 | $88.14 | 396,682 |
| 2020-03-02 | $89.90 | $91.87 | $88.03 | $91.79 | $91.79 | 476,588 |
| 2020-02-28 | $86.48 | $89.89 | $86.34 | $88.68 | $88.68 | 742,322 |
| 2020-02-27 | $92.49 | $94.94 | $89.69 | $90.42 | $90.42 | 522,067 |
| 2020-02-26 | $95.76 | $98.35 | $94.86 | $95.75 | $95.75 | 423,487 |
| 2020-02-25 | $98.89 | $99.19 | $94.30 | $94.99 | $94.99 | 754,417 |
| 2020-02-24 | $95.99 | $100.14 | $95.18 | $98.00 | $98.00 | 613,127 |
| 2020-02-21 | $104.07 | $104.27 | $100.01 | $100.40 | $100.40 | 447,745 |
| 2020-02-20 | $104.71 | $104.81 | $102.28 | $104.53 | $104.53 | 271,487 |
| 2020-02-19 | $103.98 | $106.15 | $103.98 | $105.41 | $105.41 | 335,083 |
| 2020-02-18 | $103.10 | $103.54 | $101.28 | $103.46 | $103.46 | 359,795 |
| 2020-02-14 | $104.17 | $105.14 | $103.30 | $104.20 | $104.20 | 242,547 |
| 2020-02-13 | $102.40 | $104.60 | $101.80 | $104.03 | $104.03 | 237,087 |
| 2020-02-12 | $103.01 | $103.81 | $101.70 | $103.59 | $103.59 | 284,620 |
| 2020-02-11 | $103.16 | $104.75 | $101.46 | $101.74 | $101.74 | 189,507 |
| 2020-02-10 | $99.24 | $102.10 | $99.24 | $102.08 | $102.08 | 318,403 |
| 2020-02-07 | $103.56 | $103.84 | $99.72 | $100.02 | $100.02 | 255,166 |
| 2020-02-06 | $108.05 | $108.05 | $104.51 | $104.82 | $104.82 | 218,659 |
| 2020-02-05 | $106.29 | $107.62 | $105.14 | $107.55 | $107.55 | 321,525 |
| 2020-02-04 | $103.22 | $105.13 | $102.41 | $104.15 | $104.15 | 325,198 |
| 2020-02-03 | $98.91 | $101.00 | $98.88 | $100.63 | $100.63 | 291,878 |
| 2020-01-31 | $103.62 | $104.46 | $98.19 | $98.31 | $98.31 | 523,341 |
| 2020-01-30 | $102.12 | $106.88 | $102.12 | $104.50 | $104.50 | 593,890 |
| 2020-01-29 | $111.10 | $112.01 | $102.15 | $102.76 | $102.76 | 1,764,151 |
| 2020-01-28 | $117.13 | $119.54 | $116.99 | $118.50 | $118.50 | 394,034 |
| 2020-01-27 | $116.25 | $117.01 | $114.59 | $115.80 | $115.80 | 308,487 |
| 2020-01-24 | $122.90 | $122.90 | $118.24 | $119.52 | $119.52 | 312,323 |
| 2020-01-23 | $119.12 | $122.13 | $118.01 | $121.92 | $121.92 | 169,433 |
| 2020-01-22 | $119.97 | $121.52 | $118.79 | $119.15 | $119.15 | 238,101 |
| 2020-01-21 | $118.60 | $119.98 | $118.04 | $119.23 | $119.23 | 253,530 |
| 2020-01-17 | $120.00 | $120.09 | $118.34 | $119.45 | $119.45 | 190,802 |
| 2020-01-16 | $118.51 | $119.83 | $118.46 | $119.43 | $119.43 | 198,766 |
| 2020-01-15 | $118.33 | $119.58 | $116.92 | $117.42 | $117.42 | 206,981 |
| 2020-01-14 | $119.19 | $120.63 | $118.28 | $118.89 | $118.89 | 166,165 |
| 2020-01-13 | $119.27 | $120.47 | $119.09 | $119.53 | $119.53 | 236,513 |
| 2020-01-10 | $118.67 | $118.85 | $117.28 | $118.70 | $118.70 | 234,865 |
| 2020-01-09 | $118.51 | $118.89 | $117.14 | $118.41 | $118.41 | 153,545 |
| 2020-01-08 | $117.52 | $118.41 | $116.50 | $117.31 | $117.31 | 207,742 |
| 2020-01-07 | $115.99 | $117.80 | $115.29 | $117.19 | $117.19 | 147,858 |
| 2020-01-06 | $114.37 | $115.93 | $112.99 | $115.71 | $115.71 | 232,862 |
| 2020-01-03 | $116.33 | $117.57 | $115.65 | $116.09 | $116.09 | 157,124 |
| 2020-01-02 | $117.06 | $118.45 | $115.83 | $118.41 | $118.41 | 162,643 |
| 2019-12-31 | $115.66 | $117.05 | $115.53 | $115.98 | $115.98 | 156,185 |
| 2019-12-30 | $116.30 | $116.36 | $114.33 | $116.12 | $116.12 | 129,517 |
| 2019-12-27 | $116.66 | $117.39 | $115.11 | $116.52 | $116.52 | 132,091 |
| 2019-12-26 | $115.79 | $116.92 | $114.77 | $116.30 | $116.30 | 116,626 |
| 2019-12-24 | $115.53 | $115.68 | $114.46 | $115.58 | $115.58 | 59,765 |
| 2019-12-23 | $116.13 | $116.13 | $114.98 | $115.64 | $115.64 | 128,832 |
| 2019-12-20 | $115.64 | $116.19 | $115.03 | $115.60 | $115.60 | 557,211 |
| 2019-12-19 | $112.43 | $115.50 | $111.70 | $115.33 | $115.33 | 349,581 |
| 2019-12-18 | $114.59 | $114.59 | $112.50 | $112.79 | $112.79 | 231,908 |
| 2019-12-17 | $114.65 | $114.78 | $113.55 | $114.27 | $114.27 | 190,778 |
| 2019-12-16 | $114.06 | $114.93 | $112.56 | $114.16 | $114.16 | 178,348 |
| 2019-12-13 | $113.13 | $114.65 | $111.78 | $112.93 | $112.93 | 164,118 |
| 2019-12-12 | $110.45 | $113.87 | $110.35 | $113.47 | $113.47 | 246,640 |
| 2019-12-11 | $109.02 | $111.17 | $109.02 | $110.80 | $110.80 | 209,374 |
| 2019-12-10 | $108.75 | $109.70 | $108.29 | $108.91 | $108.91 | 111,066 |
| 2019-12-09 | $109.97 | $110.29 | $108.50 | $108.55 | $108.55 | 223,693 |
| 2019-12-06 | $108.94 | $111.19 | $108.74 | $110.37 | $110.37 | 234,239 |
| 2019-12-05 | $108.03 | $108.82 | $107.00 | $107.48 | $107.48 | 160,867 |
| 2019-12-04 | $106.21 | $109.05 | $106.00 | $107.63 | $107.63 | 393,150 |
| 2019-12-03 | $102.95 | $104.88 | $102.31 | $104.64 | $104.64 | 286,144 |
| 2019-12-02 | $106.51 | $106.51 | $104.51 | $104.78 | $104.78 | 166,101 |
| 2019-11-29 | $107.58 | $107.86 | $105.89 | $105.93 | $105.93 | 104,615 |
| 2019-11-27 | $109.00 | $109.90 | $108.04 | $108.39 | $108.39 | 181,737 |
| 2019-11-26 | $108.04 | $109.74 | $107.14 | $108.64 | $108.64 | 173,460 |
| 2019-11-25 | $104.53 | $108.82 | $104.41 | $108.37 | $108.37 | 278,092 |
| 2019-11-22 | $103.85 | $104.34 | $102.98 | $103.53 | $103.53 | 211,236 |
| 2019-11-21 | $104.25 | $104.25 | $101.93 | $103.06 | $103.06 | 379,988 |
| 2019-11-20 | $106.41 | $106.91 | $103.15 | $104.42 | $104.42 | 490,210 |
| 2019-11-19 | $108.67 | $108.67 | $105.49 | $107.33 | $107.33 | 301,081 |
| 2019-11-18 | $108.84 | $109.47 | $107.95 | $108.08 | $108.08 | 158,321 |
| 2019-11-15 | $109.59 | $110.39 | $108.84 | $109.46 | $109.46 | 170,771 |
| 2019-11-14 | $108.64 | $109.22 | $107.49 | $108.69 | $108.69 | 224,743 |
| 2019-11-13 | $107.69 | $109.35 | $106.74 | $109.02 | $109.02 | 306,797 |
| 2019-11-12 | $108.89 | $109.49 | $108.06 | $108.33 | $108.33 | 336,728 |
| 2019-11-11 | $108.12 | $108.82 | $107.65 | $108.32 | $108.32 | 104,272 |
| 2019-11-08 | $107.68 | $109.37 | $107.68 | $109.00 | $109.00 | 169,860 |
| 2019-11-07 | $109.82 | $110.81 | $107.84 | $108.56 | $108.56 | 212,242 |
| 2019-11-06 | $111.30 | $111.30 | $108.15 | $108.15 | $108.15 | 297,419 |
| 2019-11-05 | $113.22 | $113.83 | $111.61 | $111.80 | $111.80 | 200,369 |
| 2019-11-04 | $110.92 | $112.90 | $110.00 | $112.56 | $112.56 | 313,049 |
| 2019-11-01 | $107.50 | $110.30 | $107.20 | $109.81 | $109.81 | 288,588 |
| 2019-10-31 | $108.19 | $108.47 | $105.93 | $106.24 | $106.24 | 343,797 |
| 2019-10-30 | $109.89 | $110.83 | $107.39 | $108.92 | $108.92 | 291,301 |
| 2019-10-29 | $111.16 | $112.54 | $109.68 | $109.84 | $109.84 | 227,586 |
| 2019-10-28 | $108.69 | $111.73 | $108.69 | $111.34 | $111.34 | 218,733 |
| 2019-10-25 | $108.65 | $109.44 | $107.29 | $107.87 | $107.87 | 249,988 |
| 2019-10-24 | $111.55 | $112.07 | $108.31 | $109.42 | $109.42 | 273,608 |
| 2019-10-23 | $112.99 | $114.00 | $107.91 | $110.21 | $110.21 | 639,686 |
| 2019-10-22 | $109.97 | $110.45 | $106.75 | $106.91 | $106.91 | 491,641 |
| 2019-10-21 | $110.27 | $110.27 | $108.27 | $109.72 | $109.72 | 258,703 |
| 2019-10-18 | $109.40 | $109.97 | $106.85 | $108.65 | $108.65 | 231,389 |
| 2019-10-17 | $110.78 | $111.16 | $108.80 | $110.15 | $110.15 | 192,277 |
| 2019-10-16 | $110.93 | $112.15 | $109.40 | $109.50 | $109.50 | 233,710 |
| 2019-10-15 | $110.64 | $112.53 | $109.92 | $111.89 | $111.89 | 161,613 |
| 2019-10-14 | $109.80 | $110.24 | $109.23 | $109.94 | $109.94 | 134,641 |
| 2019-10-11 | $109.94 | $111.86 | $109.11 | $110.19 | $110.19 | 332,933 |
| 2019-10-10 | $106.85 | $108.67 | $106.75 | $107.71 | $107.71 | 198,649 |
| 2019-10-09 | $105.89 | $107.34 | $105.33 | $106.55 | $106.55 | 215,771 |
| 2019-10-08 | $107.04 | $108.12 | $103.49 | $104.53 | $104.53 | 424,034 |
| 2019-10-07 | $109.47 | $110.15 | $108.14 | $108.32 | $108.32 | 319,666 |
| 2019-10-04 | $108.18 | $110.52 | $107.62 | $110.11 | $110.11 | 516,288 |
| 2019-10-03 | $105.22 | $107.95 | $103.08 | $107.61 | $107.61 | 247,174 |
| 2019-10-02 | $107.22 | $107.32 | $104.49 | $105.51 | $105.51 | 443,352 |
| 2019-10-01 | $112.70 | $114.75 | $108.22 | $108.34 | $108.34 | 266,497 |
| 2019-09-30 | $110.90 | $111.98 | $109.85 | $111.35 | $111.35 | 203,431 |
| 2019-09-27 | $114.05 | $114.82 | $110.02 | $110.37 | $110.37 | 283,408 |
| 2019-09-26 | $113.94 | $115.16 | $112.97 | $113.94 | $113.94 | 256,522 |
| 2019-09-25 | $111.13 | $114.97 | $110.53 | $114.34 | $114.34 | 340,278 |
| 2019-09-24 | $114.03 | $114.29 | $110.56 | $111.48 | $111.48 | 246,111 |
| 2019-09-23 | $110.76 | $115.06 | $110.76 | $113.41 | $113.41 | 266,755 |
| 2019-09-20 | $112.54 | $112.87 | $110.55 | $111.86 | $111.86 | 595,112 |
| 2019-09-19 | $114.39 | $114.73 | $112.35 | $112.49 | $112.49 | 147,805 |
| 2019-09-18 | $113.52 | $114.80 | $112.60 | $114.39 | $114.39 | 219,469 |
| 2019-09-17 | $111.99 | $113.47 | $111.47 | $113.19 | $113.19 | 182,958 |
| 2019-09-16 | $112.94 | $113.71 | $108.35 | $112.82 | $112.82 | 188,646 |
| 2019-09-13 | $115.14 | $115.14 | $113.15 | $114.38 | $114.38 | 219,303 |
| 2019-09-12 | $113.99 | $115.08 | $112.10 | $114.32 | $114.32 | 297,562 |
| 2019-09-11 | $110.24 | $113.59 | $109.14 | $113.21 | $113.21 | 326,622 |
| 2019-09-10 | $110.08 | $110.42 | $108.34 | $109.45 | $109.45 | 265,664 |
| 2019-09-09 | $111.72 | $112.98 | $109.78 | $110.51 | $110.51 | 208,995 |
| 2019-09-06 | $111.92 | $113.12 | $110.22 | $111.02 | $111.02 | 175,780 |
| 2019-09-05 | $110.00 | $113.67 | $110.00 | $111.49 | $111.49 | 227,581 |
| 2019-09-04 | $109.25 | $109.72 | $107.30 | $109.35 | $109.35 | 190,222 |
| 2019-09-03 | $107.60 | $109.01 | $106.45 | $107.28 | $107.28 | 202,987 |
| 2019-08-30 | $109.88 | $110.77 | $108.60 | $109.00 | $109.00 | 192,404 |
| 2019-08-29 | $108.48 | $109.78 | $108.19 | $109.01 | $109.01 | 130,214 |
| 2019-08-28 | $103.69 | $107.09 | $103.05 | $106.69 | $106.69 | 243,482 |
| 2019-08-27 | $106.30 | $106.49 | $103.90 | $104.30 | $104.30 | 186,406 |
| 2019-08-26 | $106.90 | $106.90 | $104.96 | $105.58 | $105.58 | 135,884 |
| 2019-08-23 | $108.60 | $108.95 | $104.19 | $104.52 | $104.52 | 241,386 |
| 2019-08-22 | $110.11 | $110.27 | $107.92 | $109.80 | $109.80 | 147,331 |
| 2019-08-21 | $109.90 | $110.95 | $108.52 | $110.10 | $110.10 | 325,204 |
| 2019-08-20 | $108.92 | $108.92 | $107.61 | $108.28 | $108.28 | 235,357 |
| 2019-08-19 | $110.19 | $111.01 | $108.98 | $108.99 | $108.99 | 353,335 |
| 2019-08-16 | $103.62 | $107.87 | $102.82 | $107.79 | $107.79 | 286,741 |
| 2019-08-15 | $103.99 | $104.42 | $102.32 | $103.13 | $103.13 | 155,787 |
| 2019-08-14 | $105.16 | $107.15 | $103.25 | $103.41 | $103.41 | 204,371 |
| 2019-08-13 | $103.33 | $108.53 | $102.46 | $107.86 | $107.86 | 278,480 |
| 2019-08-12 | $104.71 | $105.09 | $103.48 | $103.83 | $103.83 | 177,228 |
| 2019-08-09 | $107.11 | $107.11 | $104.24 | $105.33 | $105.33 | 270,799 |
| 2019-08-08 | $104.09 | $108.79 | $103.89 | $108.24 | $108.24 | 606,823 |
| 2019-08-07 | $101.43 | $104.01 | $101.35 | $102.96 | $102.96 | 242,059 |
| 2019-08-06 | $102.58 | $103.61 | $101.17 | $102.82 | $102.82 | 253,511 |
| 2019-08-05 | $103.11 | $104.32 | $100.42 | $101.18 | $101.18 | 370,512 |
| 2019-08-02 | $109.16 | $109.73 | $106.12 | $106.62 | $106.62 | 285,116 |
| 2019-08-01 | $112.23 | $114.83 | $108.86 | $110.06 | $110.06 | 290,160 |
| 2019-07-31 | $114.43 | $114.76 | $111.21 | $112.21 | $112.21 | 280,396 |
| 2019-07-30 | $113.94 | $114.94 | $112.81 | $114.84 | $114.84 | 232,300 |
| 2019-07-29 | $114.50 | $115.29 | $113.09 | $114.74 | $114.74 | 388,413 |
| 2019-07-26 | $114.04 | $114.87 | $113.20 | $114.39 | $114.39 | 395,703 |
| 2019-07-25 | $113.61 | $114.75 | $111.66 | $112.27 | $112.27 | 503,130 |
| 2019-07-24 | $107.40 | $114.28 | $104.99 | $113.74 | $113.74 | 1,011,726 |
| 2019-07-23 | $106.57 | $107.66 | $105.95 | $106.84 | $106.84 | 388,419 |
| 2019-07-22 | $104.66 | $106.57 | $104.66 | $105.22 | $105.22 | 236,938 |
| 2019-07-19 | $102.30 | $105.77 | $102.30 | $104.02 | $104.02 | 318,423 |
| 2019-07-18 | $101.88 | $103.37 | $101.59 | $102.82 | $102.82 | 270,801 |
| 2019-07-17 | $103.03 | $103.18 | $101.06 | $102.12 | $102.12 | 284,329 |
| 2019-07-16 | $105.73 | $106.61 | $102.92 | $102.98 | $102.98 | 365,656 |
| 2019-07-15 | $106.46 | $106.94 | $105.29 | $106.30 | $106.30 | 263,495 |
| 2019-07-12 | $105.00 | $106.44 | $105.00 | $106.09 | $106.09 | 219,402 |
| 2019-07-11 | $104.54 | $105.11 | $103.27 | $104.85 | $104.85 | 247,980 |
| 2019-07-10 | $104.08 | $105.00 | $103.16 | $104.10 | $104.10 | 282,296 |
| 2019-07-09 | $101.56 | $103.76 | $100.77 | $102.90 | $102.90 | 237,086 |
| 2019-07-08 | $103.23 | $103.73 | $102.34 | $102.45 | $102.45 | 315,080 |
| 2019-07-05 | $102.94 | $103.62 | $102.33 | $103.55 | $103.55 | 201,377 |
| 2019-07-03 | $104.12 | $104.76 | $102.81 | $104.04 | $104.04 | 107,498 |
| 2019-07-02 | $104.83 | $104.83 | $103.01 | $103.67 | $103.67 | 169,117 |
| 2019-07-01 | $104.43 | $107.90 | $104.42 | $105.03 | $105.03 | 322,633 |
| 2019-06-28 | $102.82 | $104.02 | $101.77 | $103.40 | $103.40 | 524,554 |
| 2019-06-27 | $99.97 | $102.09 | $98.48 | $102.08 | $102.08 | 262,852 |
| 2019-06-26 | $97.26 | $99.94 | $97.25 | $98.89 | $98.89 | 247,263 |
| 2019-06-25 | $97.46 | $97.98 | $95.37 | $95.45 | $95.45 | 250,418 |
| 2019-06-24 | $97.19 | $98.17 | $96.09 | $96.35 | $96.35 | 188,959 |
| 2019-06-21 | $97.52 | $98.23 | $96.46 | $96.72 | $96.72 | 473,852 |
| 2019-06-20 | $101.16 | $101.81 | $98.30 | $99.04 | $99.04 | 231,896 |
| 2019-06-19 | $100.00 | $100.67 | $99.12 | $99.41 | $99.41 | 163,976 |
| 2019-06-18 | $96.50 | $100.21 | $95.52 | $99.86 | $99.86 | 180,012 |
| 2019-06-17 | $95.38 | $96.41 | $95.14 | $95.28 | $95.28 | 175,214 |
| 2019-06-14 | $97.21 | $97.58 | $94.89 | $95.45 | $95.45 | 277,349 |
| 2019-06-13 | $98.64 | $99.39 | $97.92 | $98.79 | $98.79 | 179,922 |
| 2019-06-12 | $99.51 | $99.64 | $97.51 | $97.92 | $97.92 | 217,923 |
| 2019-06-11 | $102.32 | $102.80 | $99.59 | $100.18 | $100.18 | 210,129 |
| 2019-06-10 | $98.47 | $102.03 | $98.11 | $100.65 | $100.65 | 323,411 |
| 2019-06-07 | $97.89 | $98.96 | $97.27 | $98.08 | $98.08 | 184,264 |
| 2019-06-06 | $97.98 | $98.75 | $96.09 | $97.30 | $97.30 | 196,801 |
| 2019-06-05 | $98.75 | $99.06 | $96.34 | $97.98 | $97.98 | 195,004 |
| 2019-06-04 | $95.43 | $98.34 | $94.86 | $98.19 | $98.19 | 327,122 |
| 2019-06-03 | $94.86 | $95.81 | $93.74 | $94.33 | $94.33 | 413,155 |
| 2019-05-31 | $93.00 | $95.17 | $92.38 | $93.57 | $93.57 | 218,966 |
| 2019-05-30 | $93.06 | $95.22 | $92.80 | $94.22 | $94.22 | 278,722 |
| 2019-05-29 | $91.29 | $93.33 | $90.84 | $92.99 | $92.99 | 204,745 |
| 2019-05-28 | $93.65 | $93.65 | $91.41 | $92.04 | $92.04 | 239,773 |
| 2019-05-24 | $94.34 | $95.01 | $92.83 | $92.99 | $92.99 | 175,649 |
| 2019-05-23 | $93.89 | $94.25 | $92.20 | $93.57 | $93.57 | 257,184 |
| 2019-05-22 | $94.75 | $96.05 | $94.52 | $95.34 | $95.34 | 252,879 |
| 2019-05-21 | $93.98 | $95.72 | $93.29 | $95.23 | $95.23 | 321,809 |
| 2019-05-20 | $92.69 | $95.00 | $91.40 | $92.16 | $92.16 | 593,372 |
| 2019-05-17 | $96.78 | $97.75 | $95.00 | $95.27 | $95.27 | 297,757 |
| 2019-05-16 | $99.19 | $100.45 | $97.22 | $98.00 | $98.00 | 298,100 |
| 2019-05-15 | $96.93 | $99.76 | $96.69 | $99.28 | $99.28 | 219,100 |
| 2019-05-14 | $97.33 | $98.68 | $96.24 | $97.97 | $97.97 | 257,799 |
| 2019-05-13 | $100.28 | $100.32 | $95.23 | $96.01 | $96.01 | 430,552 |
| 2019-05-10 | $101.88 | $102.80 | $99.57 | $101.44 | $101.44 | 259,220 |
| 2019-05-09 | $101.61 | $102.34 | $99.83 | $102.05 | $102.05 | 269,641 |
| 2019-05-08 | $103.29 | $104.69 | $102.36 | $102.80 | $102.80 | 328,663 |
| 2019-05-07 | $103.60 | $104.97 | $102.18 | $103.70 | $103.70 | 339,775 |
| 2019-05-06 | $104.03 | $105.80 | $103.30 | $105.01 | $105.01 | 245,778 |
| 2019-05-03 | $106.08 | $107.02 | $105.00 | $106.95 | $106.95 | 219,415 |
| 2019-05-02 | $104.72 | $106.74 | $103.88 | $105.62 | $105.62 | 232,281 |
| 2019-05-01 | $108.45 | $109.01 | $104.96 | $105.00 | $105.00 | 315,222 |
| 2019-04-30 | $106.41 | $108.95 | $106.31 | $107.66 | $107.66 | 350,383 |
| 2019-04-29 | $106.00 | $107.51 | $105.19 | $106.66 | $106.66 | 341,234 |
| 2019-04-26 | $103.35 | $106.13 | $102.66 | $106.03 | $106.03 | 389,636 |
| 2019-04-25 | $109.13 | $110.00 | $103.50 | $104.97 | $104.97 | 882,973 |
| 2019-04-24 | $101.60 | $110.43 | $100.33 | $110.04 | $110.04 | 1,639,582 |
| 2019-04-23 | $92.48 | $94.12 | $92.30 | $93.60 | $93.60 | 393,039 |
| 2019-04-22 | $92.17 | $93.05 | $88.20 | $92.55 | $92.55 | 257,789 |
| 2019-04-18 | $91.41 | $92.91 | $90.91 | $92.75 | $92.75 | 219,026 |
| 2019-04-17 | $92.85 | $93.11 | $91.28 | $91.84 | $91.84 | 361,366 |
| 2019-04-16 | $92.00 | $92.84 | $91.61 | $92.31 | $92.31 | 290,160 |
| 2019-04-15 | $90.42 | $91.70 | $90.14 | $91.52 | $91.52 | 377,570 |
| 2019-04-12 | $89.03 | $90.69 | $88.90 | $90.65 | $90.65 | 246,922 |
| 2019-04-11 | $88.09 | $88.84 | $87.46 | $88.30 | $88.30 | 242,593 |
| 2019-04-10 | $86.46 | $88.20 | $86.46 | $88.06 | $88.06 | 173,360 |
| 2019-04-09 | $86.85 | $87.45 | $86.31 | $86.54 | $86.54 | 184,553 |
| 2019-04-08 | $85.96 | $87.23 | $85.11 | $87.13 | $87.13 | 135,601 |
| 2019-04-05 | $85.77 | $86.73 | $84.98 | $86.12 | $86.12 | 174,806 |
| 2019-04-04 | $85.39 | $86.28 | $84.97 | $85.19 | $85.19 | 241,039 |
| 2019-04-03 | $83.65 | $86.06 | $83.05 | $85.22 | $85.22 | 214,180 |
| 2019-04-02 | $83.22 | $83.22 | $81.76 | $82.44 | $82.44 | 192,727 |
| 2019-04-01 | $81.83 | $83.29 | $81.61 | $83.28 | $83.28 | 171,859 |
| 2019-03-29 | $80.64 | $81.19 | $80.35 | $80.86 | $80.86 | 250,033 |
| 2019-03-28 | $80.11 | $80.75 | $79.00 | $79.75 | $79.75 | 115,538 |
| 2019-03-27 | $81.05 | $81.90 | $78.76 | $79.82 | $79.82 | 187,120 |
| 2019-03-26 | $80.83 | $81.76 | $80.52 | $81.33 | $81.33 | 140,397 |
| 2019-03-25 | $80.01 | $80.73 | $79.00 | $80.14 | $80.14 | 130,502 |
| 2019-03-22 | $83.20 | $83.29 | $80.42 | $80.46 | $80.46 | 322,730 |
| 2019-03-21 | $81.30 | $84.29 | $81.07 | $84.05 | $84.05 | 280,970 |
| 2019-03-20 | $82.79 | $83.39 | $80.66 | $81.57 | $81.57 | 212,617 |
| 2019-03-19 | $82.19 | $83.39 | $82.03 | $82.85 | $82.85 | 234,297 |
| 2019-03-18 | $82.14 | $82.94 | $81.15 | $81.69 | $81.69 | 194,442 |
| 2019-03-15 | $80.25 | $82.76 | $79.61 | $82.14 | $82.14 | 545,009 |
| 2019-03-14 | $79.94 | $80.31 | $79.50 | $79.68 | $79.68 | 251,431 |
| 2019-03-13 | $80.61 | $81.01 | $79.89 | $80.03 | $80.03 | 197,548 |
| 2019-03-12 | $81.49 | $81.50 | $80.01 | $80.32 | $80.32 | 184,914 |
| 2019-03-11 | $79.45 | $81.63 | $79.44 | $81.53 | $81.53 | 312,898 |
| 2019-03-08 | $77.45 | $79.06 | $77.09 | $78.84 | $78.84 | 271,217 |
| 2019-03-07 | $80.12 | $83.40 | $77.99 | $78.15 | $78.15 | 264,697 |
| 2019-03-06 | $82.68 | $82.68 | $80.36 | $80.63 | $80.63 | 199,499 |
| 2019-03-05 | $83.53 | $83.53 | $82.37 | $82.51 | $82.51 | 162,118 |
| 2019-03-04 | $83.23 | $84.62 | $82.35 | $83.55 | $83.55 | 242,652 |
| 2019-03-01 | $81.78 | $83.28 | $81.08 | $83.01 | $83.01 | 331,067 |
| 2019-02-28 | $81.47 | $81.89 | $80.51 | $81.02 | $81.02 | 277,909 |
| 2019-02-27 | $83.67 | $84.14 | $81.29 | $82.06 | $82.06 | 278,292 |
| 2019-02-26 | $85.64 | $85.70 | $83.78 | $84.05 | $84.05 | 375,329 |
| 2019-02-25 | $86.90 | $87.77 | $85.70 | $86.02 | $86.02 | 562,987 |
| 2019-02-22 | $86.09 | $86.38 | $85.12 | $86.06 | $86.06 | 168,924 |
| 2019-02-21 | $86.68 | $87.48 | $85.22 | $85.46 | $85.46 | 221,123 |
| 2019-02-20 | $86.79 | $87.50 | $86.42 | $86.63 | $86.63 | 273,701 |
| 2019-02-19 | $86.35 | $88.30 | $84.69 | $86.70 | $86.70 | 389,221 |
| 2019-02-15 | $87.67 | $88.39 | $87.36 | $88.34 | $88.34 | 277,117 |
| 2019-02-14 | $86.15 | $87.33 | $86.12 | $87.16 | $87.16 | 250,233 |
| 2019-02-13 | $86.59 | $87.47 | $83.01 | $86.62 | $86.62 | 258,315 |
| 2019-02-12 | $85.82 | $87.28 | $85.35 | $86.45 | $86.45 | 201,450 |
| 2019-02-11 | $84.40 | $84.92 | $83.64 | $84.86 | $84.86 | 237,634 |
| 2019-02-08 | $84.00 | $84.29 | $82.75 | $84.03 | $84.03 | 365,510 |
| 2019-02-07 | $84.30 | $85.49 | $83.60 | $84.13 | $84.13 | 587,246 |
| 2019-02-06 | $81.50 | $86.15 | $81.48 | $85.22 | $85.22 | 754,430 |
| 2019-02-05 | $80.29 | $81.02 | $79.09 | $80.93 | $80.93 | 294,988 |
| 2019-02-04 | $79.44 | $80.38 | $77.97 | $80.29 | $80.29 | 298,438 |
| 2019-02-01 | $76.42 | $79.29 | $76.24 | $79.21 | $79.21 | 513,814 |
| 2019-01-31 | $75.01 | $77.63 | $75.01 | $76.50 | $76.50 | 747,899 |
| 2019-01-30 | $81.01 | $83.95 | $74.01 | $76.85 | $76.85 | 3,376,294 |
| 2019-01-29 | $92.00 | $92.04 | $89.41 | $89.56 | $89.56 | 235,411 |
| 2019-01-28 | $90.66 | $92.48 | $90.66 | $91.81 | $91.81 | 240,364 |
| 2019-01-25 | $90.48 | $92.62 | $90.00 | $92.57 | $92.57 | 322,293 |
| 2019-01-24 | $86.31 | $90.39 | $84.04 | $89.92 | $89.92 | 346,598 |
| 2019-01-23 | $86.91 | $87.99 | $85.13 | $85.82 | $85.82 | 269,695 |
| 2019-01-22 | $87.60 | $87.86 | $85.06 | $86.01 | $86.01 | 363,012 |
| 2019-01-18 | $87.22 | $88.42 | $86.19 | $88.25 | $88.25 | 205,100 |
| 2019-01-17 | $85.55 | $87.06 | $85.41 | $86.69 | $86.69 | 238,114 |
| 2019-01-16 | $86.10 | $86.83 | $84.76 | $86.24 | $86.24 | 216,578 |
| 2019-01-15 | $85.09 | $86.62 | $84.18 | $85.68 | $85.68 | 163,591 |
| 2019-01-14 | $84.65 | $85.25 | $83.17 | $84.82 | $84.82 | 277,374 |
| 2019-01-11 | $84.11 | $85.91 | $81.05 | $85.38 | $85.38 | 278,741 |
| 2019-01-10 | $82.00 | $84.31 | $77.22 | $84.31 | $84.31 | 241,443 |
| 2019-01-09 | $81.71 | $83.50 | $81.71 | $82.30 | $82.30 | 363,851 |
| 2019-01-08 | $80.85 | $81.69 | $78.55 | $81.55 | $81.55 | 298,296 |
| 2019-01-07 | $78.36 | $80.88 | $77.73 | $80.02 | $80.02 | 222,804 |
| 2019-01-04 | $75.63 | $78.08 | $75.18 | $77.87 | $77.87 | 266,503 |
| 2019-01-03 | $78.12 | $78.44 | $74.24 | $74.38 | $74.38 | 324,551 |
| 2019-01-02 | $77.18 | $79.41 | $76.54 | $79.24 | $79.24 | 236,714 |
| 2018-12-31 | $79.20 | $79.20 | $77.87 | $78.81 | $78.81 | 192,192 |
| 2018-12-28 | $78.37 | $80.27 | $77.32 | $78.50 | $78.50 | 205,206 |
| 2018-12-27 | $76.11 | $78.39 | $75.51 | $78.37 | $78.37 | 204,259 |
| 2018-12-26 | $74.15 | $77.69 | $73.13 | $77.61 | $77.61 | 206,213 |
| 2018-12-24 | $74.58 | $75.35 | $73.34 | $73.39 | $73.39 | 124,790 |
| 2018-12-21 | $76.33 | $77.44 | $74.62 | $74.86 | $74.86 | 513,338 |
| 2018-12-20 | $76.80 | $77.94 | $75.08 | $76.12 | $76.12 | 291,316 |
| 2018-12-19 | $80.41 | $81.28 | $76.56 | $76.96 | $76.96 | 322,767 |
| 2018-12-18 | $80.75 | $82.82 | $79.50 | $80.95 | $80.95 | 246,071 |
| 2018-12-17 | $81.92 | $82.72 | $79.42 | $79.80 | $79.80 | 335,429 |
| 2018-12-14 | $82.52 | $84.20 | $81.87 | $81.97 | $81.97 | 253,581 |
| 2018-12-13 | $85.73 | $85.78 | $83.53 | $83.53 | $83.53 | 137,099 |
| 2018-12-12 | $85.35 | $86.96 | $84.51 | $85.35 | $85.35 | 342,114 |
| 2018-12-11 | $84.16 | $85.08 | $83.02 | $83.71 | $83.71 | 216,268 |
| 2018-12-10 | $82.33 | $83.83 | $81.61 | $82.49 | $82.49 | 234,967 |
| 2018-12-07 | $84.51 | $85.71 | $81.70 | $82.26 | $82.26 | 334,449 |
| 2018-12-06 | $84.34 | $86.10 | $83.28 | $84.70 | $84.70 | 310,205 |
| 2018-12-04 | $90.49 | $90.62 | $86.10 | $86.22 | $86.22 | 327,775 |
| 2018-12-03 | $90.00 | $90.88 | $89.15 | $90.80 | $90.80 | 387,206 |
| 2018-11-30 | $86.49 | $88.61 | $85.92 | $88.37 | $88.37 | 274,575 |
| 2018-11-29 | $87.00 | $87.72 | $84.97 | $86.53 | $86.53 | 222,680 |
| 2018-11-28 | $85.48 | $87.70 | $84.33 | $87.61 | $87.61 | 217,101 |
| 2018-11-27 | $85.38 | $85.71 | $84.44 | $84.84 | $84.84 | 130,311 |
| 2018-11-26 | $85.51 | $86.51 | $84.80 | $86.03 | $86.03 | 219,629 |
| 2018-11-23 | $83.83 | $85.62 | $83.04 | $84.40 | $84.40 | 46,911 |
| 2018-11-21 | $84.02 | $85.52 | $82.49 | $84.56 | $84.56 | 166,034 |
| 2018-11-20 | $81.45 | $84.75 | $81.17 | $83.20 | $83.20 | 243,549 |
| 2018-11-19 | $85.00 | $85.40 | $82.76 | $82.94 | $82.94 | 215,855 |
| 2018-11-16 | $83.17 | $85.58 | $82.86 | $85.35 | $85.35 | 168,164 |
| 2018-11-15 | $81.48 | $85.17 | $80.06 | $85.11 | $85.11 | 160,100 |
| 2018-11-14 | $82.79 | $83.45 | $81.81 | $82.21 | $82.21 | 179,979 |
| 2018-11-13 | $82.17 | $83.64 | $81.17 | $81.80 | $81.80 | 156,984 |
| 2018-11-12 | $83.78 | $83.78 | $80.41 | $80.86 | $80.86 | 290,677 |
| 2018-11-09 | $85.88 | $86.03 | $84.29 | $84.37 | $84.37 | 276,022 |
| 2018-11-08 | $85.54 | $87.10 | $85.50 | $86.41 | $86.41 | 297,476 |
| 2018-11-07 | $87.53 | $87.53 | $85.57 | $86.05 | $86.05 | 400,976 |
| 2018-11-06 | $85.75 | $87.14 | $85.70 | $87.07 | $87.07 | 332,099 |
| 2018-11-05 | $86.16 | $86.42 | $83.61 | $86.03 | $86.03 | 285,936 |
| 2018-11-02 | $86.14 | $86.82 | $85.07 | $86.17 | $86.17 | 416,198 |
| 2018-11-01 | $81.73 | $86.83 | $81.73 | $86.04 | $86.04 | 374,242 |
| 2018-10-31 | $81.17 | $82.21 | $79.94 | $81.53 | $81.53 | 385,996 |
| 2018-10-30 | $78.39 | $80.51 | $78.22 | $80.14 | $80.14 | 314,224 |
| 2018-10-29 | $80.34 | $81.61 | $77.10 | $78.38 | $78.38 | 375,014 |
| 2018-10-26 | $76.55 | $79.50 | $75.89 | $78.88 | $78.88 | 417,082 |
| 2018-10-25 | $77.57 | $81.15 | $76.64 | $78.08 | $78.08 | 606,824 |
| 2018-10-24 | $84.85 | $84.85 | $77.30 | $77.46 | $77.46 | 947,115 |
| 2018-10-23 | $81.06 | $82.50 | $79.94 | $81.69 | $81.69 | 551,291 |
| 2018-10-22 | $80.15 | $84.25 | $80.03 | $82.78 | $82.78 | 287,333 |
| 2018-10-19 | $83.19 | $84.40 | $82.51 | $82.62 | $82.62 | 259,247 |
| 2018-10-18 | $84.95 | $85.53 | $83.29 | $83.46 | $83.46 | 313,375 |
| 2018-10-17 | $84.80 | $85.75 | $84.00 | $85.55 | $85.55 | 255,255 |
| 2018-10-16 | $82.42 | $84.98 | $81.88 | $84.85 | $84.85 | 309,008 |
| 2018-10-15 | $80.72 | $82.35 | $80.72 | $81.59 | $81.59 | 313,067 |
| 2018-10-12 | $82.11 | $82.67 | $79.80 | $81.45 | $81.45 | 345,056 |
| 2018-10-11 | $80.67 | $81.73 | $79.90 | $80.14 | $80.14 | 490,784 |
| 2018-10-10 | $83.30 | $83.81 | $80.66 | $80.70 | $80.70 | 352,790 |
| 2018-10-09 | $83.54 | $84.68 | $83.20 | $84.00 | $84.00 | 273,364 |
| 2018-10-08 | $85.67 | $86.09 | $83.77 | $83.79 | $83.79 | 326,303 |
| 2018-10-05 | $88.45 | $88.96 | $84.77 | $85.85 | $85.85 | 398,139 |
| 2018-10-04 | $90.40 | $90.40 | $88.06 | $88.46 | $88.46 | 295,515 |
| 2018-10-03 | $91.49 | $91.93 | $90.17 | $90.75 | $90.75 | 251,856 |
| 2018-10-02 | $90.88 | $92.13 | $90.26 | $91.22 | $91.22 | 126,484 |
| 2018-10-01 | $92.22 | $93.73 | $90.99 | $91.18 | $91.18 | 208,435 |
| 2018-09-28 | $91.05 | $92.90 | $90.60 | $91.80 | $91.80 | 269,713 |
| 2018-09-27 | $91.05 | $91.55 | $90.73 | $91.15 | $91.15 | 178,235 |
| 2018-09-26 | $92.40 | $92.50 | $90.50 | $90.55 | $90.55 | 476,504 |
| 2018-09-25 | $94.95 | $94.95 | $92.05 | $92.35 | $92.35 | 320,710 |
| 2018-09-24 | $93.55 | $95.00 | $92.65 | $94.95 | $94.95 | 214,831 |
| 2018-09-21 | $95.60 | $95.90 | $93.80 | $93.95 | $93.95 | 516,093 |
| 2018-09-20 | $94.85 | $95.90 | $94.75 | $95.55 | $95.55 | 176,527 |
| 2018-09-19 | $94.00 | $95.05 | $93.35 | $94.15 | $94.15 | 161,882 |
| 2018-09-18 | $93.20 | $94.30 | $92.90 | $93.70 | $93.70 | 169,990 |
| 2018-09-17 | $95.00 | $95.00 | $92.90 | $93.00 | $93.00 | 223,302 |
| 2018-09-14 | $92.90 | $95.00 | $92.40 | $94.65 | $94.65 | 202,090 |
| 2018-09-13 | $93.35 | $94.05 | $92.40 | $93.10 | $93.10 | 349,099 |
| 2018-09-12 | $94.85 | $94.90 | $92.05 | $92.50 | $92.50 | 431,567 |
| 2018-09-11 | $95.15 | $96.30 | $94.45 | $95.40 | $95.40 | 191,808 |
| 2018-09-10 | $95.90 | $96.00 | $94.90 | $95.55 | $95.55 | 119,693 |
| 2018-09-07 | $94.80 | $96.45 | $94.80 | $95.25 | $95.25 | 200,840 |
| 2018-09-06 | $96.55 | $96.95 | $94.85 | $95.28 | $95.28 | 218,552 |
| 2018-09-05 | $96.75 | $96.85 | $94.90 | $96.60 | $96.60 | 141,757 |
| 2018-09-04 | $97.85 | $98.15 | $95.55 | $96.95 | $96.95 | 248,612 |
| 2018-08-31 | $96.70 | $98.45 | $96.50 | $98.00 | $98.00 | 196,304 |
| 2018-08-30 | $97.45 | $97.50 | $96.25 | $96.70 | $96.70 | 180,288 |
| 2018-08-29 | $98.60 | $98.60 | $95.20 | $97.50 | $97.50 | 238,196 |
| 2018-08-28 | $98.40 | $99.00 | $97.40 | $98.50 | $98.50 | 161,493 |
| 2018-08-27 | $98.65 | $100.25 | $98.35 | $98.45 | $98.45 | 265,874 |
| 2018-08-24 | $97.65 | $98.90 | $97.45 | $98.35 | $98.35 | 140,320 |
| 2018-08-23 | $97.55 | $98.05 | $96.85 | $97.20 | $97.20 | 165,920 |
| 2018-08-22 | $96.50 | $97.70 | $95.85 | $97.55 | $97.55 | 172,003 |
| 2018-08-21 | $95.75 | $98.00 | $95.75 | $97.05 | $97.05 | 196,981 |
| 2018-08-20 | $95.00 | $96.30 | $94.40 | $95.45 | $95.45 | 169,708 |
| 2018-08-17 | $94.45 | $95.55 | $93.25 | $95.35 | $95.35 | 348,132 |
| 2018-08-16 | $95.25 | $96.23 | $94.85 | $95.15 | $95.15 | 222,078 |
| 2018-08-15 | $94.50 | $95.45 | $93.08 | $95.15 | $95.15 | 281,189 |
| 2018-08-14 | $96.65 | $96.90 | $95.35 | $95.50 | $95.50 | 222,364 |
| 2018-08-13 | $96.10 | $96.90 | $95.40 | $96.15 | $96.15 | 250,056 |
| 2018-08-10 | $97.10 | $97.10 | $94.90 | $95.70 | $95.70 | 348,017 |
| 2018-08-09 | $98.00 | $98.13 | $97.00 | $97.30 | $97.30 | 145,848 |
| 2018-08-08 | $97.55 | $98.50 | $96.95 | $98.00 | $98.00 | 248,352 |
| 2018-08-07 | $96.45 | $97.55 | $96.00 | $97.45 | $97.45 | 188,211 |
| 2018-08-06 | $94.55 | $96.05 | $94.45 | $95.80 | $95.80 | 351,601 |
| 2018-08-03 | $95.90 | $97.16 | $94.70 | $94.95 | $94.95 | 266,311 |
| 2018-08-02 | $93.80 | $96.10 | $91.38 | $95.95 | $95.95 | 285,583 |
| 2018-08-01 | $95.25 | $96.50 | $93.40 | $94.45 | $94.45 | 480,937 |
| 2018-07-31 | $94.90 | $96.70 | $94.05 | $95.25 | $95.25 | 344,028 |
| 2018-07-30 | $95.40 | $95.75 | $93.40 | $94.90 | $94.90 | 448,755 |
| 2018-07-27 | $99.65 | $100.43 | $95.05 | $95.75 | $95.75 | 434,585 |
| 2018-07-26 | $99.00 | $100.63 | $97.50 | $99.00 | $99.00 | 677,134 |
| 2018-07-25 | $102.70 | $108.15 | $98.00 | $99.25 | $99.25 | 1,126,006 |
| 2018-07-24 | $107.45 | $107.90 | $104.90 | $105.10 | $105.10 | 963,910 |
| 2018-07-23 | $105.00 | $106.40 | $103.10 | $106.35 | $106.35 | 171,886 |
| 2018-07-20 | $105.50 | $105.95 | $104.90 | $105.30 | $105.30 | 132,733 |
| 2018-07-19 | $105.95 | $106.30 | $104.55 | $105.90 | $105.90 | 165,733 |
| 2018-07-18 | $105.35 | $106.45 | $104.70 | $106.20 | $106.20 | 177,400 |
| 2018-07-17 | $103.30 | $105.75 | $102.55 | $105.55 | $105.55 | 168,703 |
| 2018-07-16 | $104.45 | $104.70 | $103.15 | $103.35 | $103.35 | 123,241 |
| 2018-07-13 | $104.95 | $105.15 | $103.75 | $103.90 | $103.90 | 157,862 |
| 2018-07-12 | $102.90 | $104.98 | $102.10 | $104.90 | $104.90 | 176,079 |
| 2018-07-11 | $104.35 | $104.80 | $102.15 | $102.25 | $102.25 | 136,581 |
| 2018-07-10 | $104.10 | $105.80 | $104.00 | $105.50 | $105.50 | 125,074 |
| 2018-07-09 | $104.85 | $104.85 | $102.80 | $103.95 | $103.95 | 224,637 |
| 2018-07-06 | $102.35 | $104.60 | $101.65 | $104.15 | $104.15 | 287,231 |
| 2018-07-05 | $100.30 | $102.45 | $100.25 | $102.30 | $102.30 | 260,004 |
| 2018-07-03 | $100.90 | $101.50 | $99.20 | $99.40 | $99.40 | 71,144 |
| 2018-07-02 | $98.40 | $100.65 | $97.50 | $100.60 | $100.60 | 155,683 |
| 2018-06-29 | $100.80 | $101.15 | $99.45 | $99.60 | $99.60 | 211,182 |
| 2018-06-28 | $98.70 | $100.25 | $98.05 | $100.05 | $100.05 | 185,797 |
| 2018-06-27 | $102.55 | $103.15 | $98.80 | $98.90 | $98.90 | 308,760 |
| 2018-06-26 | $101.15 | $103.20 | $100.44 | $102.45 | $102.45 | 273,876 |
| 2018-06-25 | $102.25 | $103.00 | $99.85 | $101.20 | $101.20 | 315,990 |
| 2018-06-22 | $105.75 | $107.95 | $103.55 | $103.75 | $103.75 | 381,920 |
| 2018-06-21 | $107.15 | $107.40 | $104.80 | $105.10 | $105.10 | 211,690 |
| 2018-06-20 | $107.50 | $107.65 | $102.05 | $106.95 | $106.95 | 175,690 |
| 2018-06-19 | $107.30 | $107.90 | $104.95 | $106.80 | $106.80 | 233,998 |
| 2018-06-18 | $108.10 | $108.70 | $106.95 | $108.60 | $108.60 | 235,422 |
| 2018-06-15 | $107.95 | $109.25 | $107.25 | $108.80 | $108.80 | 665,364 |
| 2018-06-14 | $108.30 | $109.40 | $108.10 | $108.80 | $108.80 | 226,922 |
| 2018-06-13 | $108.35 | $109.35 | $107.65 | $107.70 | $107.70 | 485,138 |
| 2018-06-12 | $108.20 | $109.18 | $107.25 | $108.10 | $108.10 | 273,735 |
| 2018-06-11 | $108.85 | $109.25 | $107.75 | $108.25 | $108.25 | 272,193 |
| 2018-06-08 | $107.55 | $108.30 | $105.95 | $108.05 | $108.05 | 258,539 |
| 2018-06-07 | $109.85 | $110.70 | $107.00 | $108.00 | $108.00 | 334,676 |
| 2018-06-06 | $108.65 | $109.55 | $108.00 | $109.55 | $109.55 | 247,724 |
| 2018-06-05 | $109.20 | $109.55 | $107.70 | $108.50 | $108.50 | 249,372 |
| 2018-06-04 | $108.35 | $108.90 | $107.40 | $108.75 | $108.75 | 164,980 |
| 2018-06-01 | $106.25 | $107.95 | $105.20 | $107.80 | $107.80 | 395,448 |
| 2018-05-31 | $106.20 | $107.80 | $105.50 | $105.60 | $105.60 | 272,533 |
| 2018-05-30 | $106.60 | $108.45 | $106.35 | $107.10 | $107.10 | 261,729 |
| 2018-05-29 | $105.00 | $106.75 | $104.20 | $105.70 | $105.70 | 206,701 |
| 2018-05-25 | $104.10 | $105.80 | $104.10 | $105.65 | $105.65 | 158,704 |
| 2018-05-24 | $104.40 | $104.85 | $103.45 | $104.15 | $104.15 | 143,521 |
| 2018-05-23 | $103.65 | $104.75 | $103.35 | $104.45 | $104.45 | 115,891 |
| 2018-05-22 | $104.85 | $105.75 | $104.25 | $104.30 | $104.30 | 130,389 |
| 2018-05-21 | $103.90 | $105.85 | $102.45 | $104.25 | $104.25 | 271,643 |
| 2018-05-18 | $103.95 | $104.15 | $102.80 | $102.85 | $102.85 | 275,281 |
| 2018-05-17 | $103.40 | $104.20 | $102.65 | $103.75 | $103.75 | 128,580 |
| 2018-05-16 | $102.80 | $104.20 | $101.70 | $103.90 | $103.90 | 193,804 |
| 2018-05-15 | $102.10 | $102.85 | $101.75 | $102.45 | $102.45 | 186,953 |
| 2018-05-14 | $102.75 | $104.45 | $102.10 | $102.65 | $102.65 | 134,425 |
| 2018-05-11 | $103.25 | $103.90 | $100.50 | $101.75 | $101.75 | 141,135 |
| 2018-05-10 | $102.75 | $104.05 | $101.05 | $104.05 | $104.05 | 166,268 |
| 2018-05-09 | $101.40 | $102.82 | $100.50 | $102.45 | $102.45 | 191,434 |
| 2018-05-08 | $99.60 | $101.20 | $99.20 | $101.20 | $101.20 | 227,910 |
| 2018-05-07 | $100.00 | $100.55 | $98.40 | $99.50 | $99.50 | 198,458 |
| 2018-05-04 | $96.70 | $99.95 | $96.10 | $99.80 | $99.80 | 199,283 |
| 2018-05-03 | $95.65 | $97.45 | $94.74 | $97.15 | $97.15 | 232,119 |
| 2018-05-02 | $94.80 | $96.90 | $94.14 | $96.25 | $96.25 | 202,323 |
| 2018-05-01 | $92.80 | $95.70 | $92.45 | $95.50 | $95.50 | 242,223 |
| 2018-04-30 | $93.05 | $94.25 | $92.58 | $92.90 | $92.90 | 415,269 |
| 2018-04-27 | $96.00 | $96.50 | $93.00 | $93.65 | $93.65 | 309,970 |
| 2018-04-26 | $97.50 | $98.25 | $94.85 | $95.40 | $95.40 | 497,488 |
| 2018-04-25 | $89.80 | $95.85 | $89.80 | $95.20 | $95.20 | 500,193 |
| 2018-04-24 | $88.60 | $89.65 | $87.70 | $89.00 | $89.00 | 596,094 |
| 2018-04-23 | $90.25 | $90.50 | $87.50 | $87.70 | $87.70 | 279,488 |
| 2018-04-20 | $89.60 | $90.80 | $89.10 | $89.55 | $89.55 | 228,901 |
| 2018-04-19 | $94.15 | $95.00 | $89.43 | $89.90 | $89.90 | 439,517 |
| 2018-04-18 | $95.65 | $96.05 | $94.30 | $95.10 | $95.10 | 133,678 |
| 2018-04-17 | $94.45 | $96.10 | $93.95 | $95.60 | $95.60 | 181,770 |
| 2018-04-16 | $92.90 | $94.05 | $92.40 | $93.55 | $93.55 | 96,377 |
| 2018-04-13 | $94.85 | $94.85 | $92.40 | $92.65 | $92.65 | 151,014 |
| 2018-04-12 | $92.90 | $94.90 | $92.00 | $94.15 | $94.15 | 201,009 |
| 2018-04-11 | $91.35 | $92.90 | $90.70 | $92.25 | $92.25 | 143,826 |
| 2018-04-10 | $90.85 | $92.70 | $90.05 | $91.80 | $91.80 | 208,295 |
| 2018-04-09 | $88.70 | $91.20 | $88.00 | $88.95 | $88.95 | 247,662 |
| 2018-04-06 | $89.50 | $90.65 | $87.45 | $87.75 | $87.75 | 315,438 |
| 2018-04-05 | $90.70 | $90.70 | $88.55 | $89.35 | $89.35 | 253,899 |
| 2018-04-04 | $86.30 | $90.35 | $85.96 | $90.10 | $90.10 | 230,521 |
| 2018-04-03 | $87.90 | $88.65 | $86.70 | $88.35 | $88.35 | 262,060 |
| 2018-04-02 | $89.40 | $89.75 | $86.05 | $86.90 | $86.90 | 257,045 |
| 2018-03-29 | $88.70 | $91.15 | $87.65 | $89.90 | $89.90 | 246,894 |
| 2018-03-28 | $88.30 | $89.35 | $87.25 | $87.80 | $87.80 | 310,886 |
| 2018-03-27 | $93.00 | $93.00 | $87.80 | $88.35 | $88.35 | 239,459 |
| 2018-03-26 | $90.60 | $92.45 | $89.65 | $92.45 | $92.45 | 306,195 |
| 2018-03-23 | $91.80 | $92.15 | $88.40 | $88.45 | $88.45 | 258,257 |
| 2018-03-22 | $94.80 | $95.25 | $92.20 | $92.25 | $92.25 | 172,605 |
| 2018-03-21 | $95.80 | $97.30 | $95.40 | $96.05 | $96.05 | 141,994 |
| 2018-03-20 | $94.65 | $96.90 | $94.65 | $96.20 | $96.20 | 170,238 |
| 2018-03-19 | $96.55 | $97.71 | $92.90 | $94.55 | $94.55 | 221,862 |
| 2018-03-16 | $96.95 | $97.95 | $96.50 | $97.10 | $97.10 | 470,839 |
| 2018-03-15 | $97.00 | $98.43 | $96.55 | $97.05 | $97.05 | 208,018 |
| 2018-03-14 | $98.40 | $98.40 | $96.65 | $97.05 | $97.05 | 239,743 |
| 2018-03-13 | $101.35 | $101.90 | $97.75 | $98.10 | $98.10 | 176,492 |
| 2018-03-12 | $100.30 | $101.20 | $98.05 | $100.65 | $100.65 | 120,857 |
| 2018-03-09 | $97.75 | $100.70 | $96.90 | $100.10 | $100.10 | 281,017 |
| 2018-03-08 | $96.50 | $96.80 | $95.25 | $96.75 | $96.75 | 137,417 |
| 2018-03-07 | $94.50 | $96.50 | $93.55 | $96.00 | $96.00 | 158,938 |
| 2018-03-06 | $94.45 | $95.45 | $93.30 | $95.30 | $95.30 | 258,619 |
| 2018-03-05 | $93.60 | $94.08 | $92.05 | $93.75 | $93.75 | 237,253 |
| 2018-03-02 | $90.75 | $94.35 | $90.70 | $94.15 | $94.15 | 191,711 |
| 2018-03-01 | $93.40 | $93.75 | $90.50 | $91.85 | $91.85 | 199,673 |
| 2018-02-28 | $94.90 | $95.80 | $93.40 | $93.50 | $93.50 | 197,608 |
| 2018-02-27 | $94.70 | $96.40 | $93.80 | $94.10 | $94.10 | 310,066 |
| 2018-02-26 | $93.00 | $95.35 | $93.00 | $95.10 | $95.10 | 202,954 |
| 2018-02-23 | $92.30 | $92.85 | $91.05 | $92.80 | $92.80 | 189,328 |
| 2018-02-22 | $91.45 | $92.95 | $91.10 | $91.35 | $91.35 | 161,797 |
| 2018-02-21 | $93.70 | $94.00 | $91.20 | $91.40 | $91.40 | 235,104 |
| 2018-02-20 | $89.65 | $94.30 | $89.05 | $93.15 | $93.15 | 255,535 |
| 2018-02-16 | $92.50 | $92.55 | $88.60 | $90.80 | $90.80 | 298,847 |
| 2018-02-15 | $92.50 | $93.45 | $90.60 | $93.20 | $93.20 | 166,510 |
| 2018-02-14 | $88.30 | $91.80 | $88.30 | $91.65 | $91.65 | 148,830 |
| 2018-02-13 | $89.00 | $89.60 | $88.00 | $89.45 | $89.45 | 168,366 |
| 2018-02-12 | $88.95 | $90.20 | $88.20 | $89.75 | $89.75 | 176,189 |
| 2018-02-09 | $87.35 | $89.00 | $84.48 | $88.30 | $88.30 | 185,057 |
| 2018-02-08 | $91.55 | $91.90 | $85.65 | $85.75 | $85.75 | 252,045 |
| 2018-02-07 | $91.95 | $94.00 | $90.95 | $91.20 | $91.20 | 211,709 |
| 2018-02-06 | $88.45 | $93.50 | $86.20 | $92.75 | $92.75 | 340,154 |
| 2018-02-05 | $94.25 | $96.00 | $90.00 | $90.05 | $90.05 | 268,313 |
| 2018-02-02 | $96.15 | $96.43 | $94.80 | $95.40 | $95.40 | 325,669 |
| 2018-02-01 | $96.05 | $98.20 | $95.00 | $97.55 | $97.55 | 270,613 |
| 2018-01-31 | $98.50 | $99.25 | $94.95 | $96.20 | $96.20 | 390,536 |
| 2018-01-30 | $97.05 | $98.87 | $96.25 | $96.55 | $96.55 | 286,881 |
| 2018-01-29 | $95.00 | $99.95 | $95.00 | $98.40 | $98.40 | 315,180 |
| 2018-01-26 | $98.15 | $100.00 | $97.20 | $100.00 | $100.00 | 288,171 |
| 2018-01-25 | $99.45 | $99.70 | $96.80 | $97.20 | $97.20 | 248,433 |
| 2018-01-24 | $99.00 | $99.65 | $97.65 | $98.30 | $98.30 | 301,906 |
| 2018-01-23 | $98.95 | $99.85 | $98.70 | $99.80 | $99.80 | 194,190 |
| 2018-01-22 | $98.10 | $98.65 | $97.70 | $98.65 | $98.65 | 158,636 |
| 2018-01-19 | $98.15 | $99.43 | $96.90 | $98.30 | $98.30 | 309,044 |
| 2018-01-18 | $98.85 | $99.10 | $97.40 | $97.85 | $97.85 | 192,922 |
| 2018-01-17 | $96.50 | $98.70 | $95.85 | $98.15 | $98.15 | 288,863 |
| 2018-01-16 | $96.00 | $96.95 | $95.30 | $95.30 | $95.30 | 202,435 |
| 2018-01-12 | $95.05 | $96.35 | $94.00 | $95.10 | $95.10 | 144,600 |
| 2018-01-11 | $93.30 | $94.95 | $92.80 | $94.95 | $94.95 | 233,813 |
| 2018-01-10 | $94.30 | $95.05 | $92.90 | $92.98 | $92.98 | 218,622 |
| 2018-01-09 | $96.35 | $96.35 | $94.23 | $95.15 | $95.15 | 266,836 |
| 2018-01-08 | $94.55 | $96.55 | $93.95 | $96.35 | $96.35 | 180,777 |
| 2018-01-05 | $94.55 | $96.00 | $94.05 | $94.75 | $94.75 | 209,676 |
| 2018-01-04 | $93.95 | $95.60 | $93.55 | $94.25 | $94.25 | 231,564 |
| 2018-01-03 | $90.90 | $93.35 | $90.90 | $93.25 | $93.25 | 199,521 |
| 2018-01-02 | $88.85 | $91.00 | $88.60 | $90.90 | $90.90 | 153,551 |
| 2017-12-29 | $89.40 | $89.95 | $88.30 | $88.30 | $88.30 | 223,506 |
| 2017-12-28 | $89.20 | $91.10 | $88.45 | $88.95 | $88.95 | 100,632 |
| 2017-12-27 | $88.70 | $89.50 | $88.35 | $88.80 | $88.80 | 118,867 |
| 2017-12-26 | $88.80 | $88.90 | $87.75 | $88.65 | $88.65 | 99,587 |
| 2017-12-22 | $89.75 | $89.80 | $89.10 | $89.35 | $89.35 | 81,092 |
| 2017-12-21 | $90.20 | $90.65 | $89.68 | $89.75 | $89.75 | 134,221 |
| 2017-12-20 | $90.80 | $91.15 | $89.00 | $89.80 | $89.80 | 240,230 |
| 2017-12-19 | $92.75 | $93.20 | $89.80 | $90.30 | $90.30 | 256,255 |
| 2017-12-18 | $90.70 | $92.85 | $90.50 | $92.85 | $92.85 | 268,782 |
| 2017-12-15 | $87.70 | $90.40 | $87.70 | $89.65 | $89.65 | 408,243 |
| 2017-12-14 | $88.55 | $89.20 | $87.35 | $87.55 | $87.55 | 199,207 |
| 2017-12-13 | $89.65 | $90.70 | $88.55 | $88.75 | $88.75 | 185,867 |
| 2017-12-12 | $90.00 | $90.45 | $89.10 | $89.15 | $89.15 | 129,399 |
| 2017-12-11 | $89.90 | $90.70 | $89.10 | $89.95 | $89.95 | 179,098 |
| 2017-12-08 | $90.95 | $91.55 | $89.30 | $89.35 | $89.35 | 285,145 |
| 2017-12-07 | $87.30 | $91.00 | $87.30 | $90.20 | $90.20 | 373,472 |
| 2017-12-06 | $85.70 | $87.15 | $84.55 | $87.15 | $87.15 | 246,224 |
| 2017-12-05 | $87.10 | $88.85 | $86.05 | $86.40 | $86.40 | 346,246 |
| 2017-12-04 | $91.30 | $91.65 | $86.90 | $87.20 | $87.20 | 352,929 |
| 2017-12-01 | $90.70 | $91.35 | $87.00 | $91.25 | $91.25 | 279,474 |
| 2017-11-30 | $91.50 | $92.40 | $90.47 | $91.10 | $91.10 | 279,708 |
| 2017-11-29 | $93.90 | $94.40 | $90.25 | $90.85 | $90.85 | 229,263 |
| 2017-11-28 | $94.45 | $94.45 | $93.35 | $94.15 | $94.15 | 171,946 |
| 2017-11-27 | $94.70 | $95.40 | $94.05 | $94.20 | $94.20 | 156,432 |
| 2017-11-24 | $95.05 | $95.33 | $94.25 | $94.90 | $94.90 | 67,297 |
| 2017-11-22 | $96.35 | $96.93 | $94.45 | $94.55 | $94.55 | 193,634 |
| 2017-11-21 | $94.25 | $96.65 | $94.25 | $96.25 | $96.25 | 240,794 |
| 2017-11-20 | $92.30 | $93.50 | $91.90 | $93.45 | $93.45 | 213,844 |
| 2017-11-17 | $92.25 | $92.70 | $90.95 | $92.20 | $92.20 | 170,431 |
| 2017-11-16 | $90.30 | $93.05 | $90.15 | $92.15 | $92.15 | 262,126 |
| 2017-11-15 | $90.10 | $90.25 | $88.60 | $89.20 | $89.20 | 208,161 |
| 2017-11-14 | $90.45 | $91.20 | $90.14 | $90.80 | $90.80 | 99,934 |
| 2017-11-13 | $90.50 | $91.25 | $90.20 | $90.75 | $90.75 | 167,070 |
| 2017-11-10 | $91.40 | $91.97 | $90.95 | $90.95 | $90.95 | 162,094 |
| 2017-11-09 | $93.15 | $94.03 | $90.05 | $91.60 | $91.60 | 254,361 |
| 2017-11-08 | $93.55 | $94.25 | $93.00 | $94.20 | $94.20 | 203,276 |
| 2017-11-07 | $94.20 | $94.65 | $92.45 | $93.95 | $93.95 | 167,382 |
| 2017-11-06 | $93.95 | $94.95 | $93.53 | $94.60 | $94.60 | 221,630 |
| 2017-11-03 | $92.50 | $94.05 | $91.25 | $93.95 | $93.95 | 263,686 |
| 2017-11-02 | $93.25 | $94.45 | $92.90 | $92.95 | $92.95 | 370,020 |
| 2017-11-01 | $95.55 | $95.55 | $92.90 | $93.65 | $93.65 | 180,668 |
| 2017-10-31 | $93.75 | $95.20 | $93.40 | $94.90 | $94.90 | 206,886 |
| 2017-10-30 | $93.65 | $94.05 | $92.45 | $93.40 | $93.40 | 179,335 |
| 2017-10-27 | $93.35 | $93.90 | $92.43 | $93.90 | $93.90 | 426,195 |
| 2017-10-26 | $92.40 | $94.40 | $92.00 | $92.95 | $92.95 | 390,842 |
| 2017-10-25 | $89.30 | $92.70 | $89.05 | $91.60 | $91.60 | 513,687 |
| 2017-10-24 | $88.30 | $88.85 | $88.15 | $88.45 | $88.45 | 325,023 |
| 2017-10-23 | $88.65 | $88.65 | $87.34 | $88.05 | $88.05 | 269,961 |
| 2017-10-20 | $89.05 | $89.30 | $88.20 | $88.25 | $88.25 | 131,889 |
| 2017-10-19 | $87.40 | $88.25 | $86.00 | $88.00 | $88.00 | 134,426 |
| 2017-10-18 | $88.45 | $88.80 | $87.65 | $88.20 | $88.20 | 242,524 |
| 2017-10-17 | $87.55 | $88.30 | $87.30 | $88.15 | $88.15 | 120,293 |
| 2017-10-16 | $88.05 | $88.43 | $87.05 | $87.55 | $87.55 | 181,809 |
| 2017-10-13 | $88.30 | $88.30 | $87.65 | $87.90 | $87.90 | 189,659 |
| 2017-10-12 | $87.15 | $88.85 | $86.90 | $87.45 | $87.45 | 317,984 |
| 2017-10-11 | $84.10 | $86.60 | $84.10 | $86.50 | $86.50 | 256,721 |
| 2017-10-10 | $84.75 | $84.95 | $83.95 | $84.35 | $84.35 | 227,395 |
| 2017-10-09 | $83.50 | $84.00 | $83.20 | $83.85 | $83.85 | 82,436 |
| 2017-10-06 | $82.55 | $84.05 | $82.55 | $83.45 | $83.45 | 125,950 |
| 2017-10-05 | $83.45 | $83.45 | $82.60 | $83.05 | $83.05 | 127,066 |
| 2017-10-04 | $82.55 | $83.10 | $81.95 | $82.95 | $82.95 | 159,369 |
| 2017-10-03 | $81.45 | $82.90 | $81.35 | $82.80 | $82.80 | 262,224 |
| 2017-10-02 | $80.35 | $81.60 | $80.17 | $81.45 | $81.45 | 415,547 |
| 2017-09-29 | $81.25 | $81.55 | $79.70 | $79.90 | $79.90 | 306,340 |
| 2017-09-28 | $81.05 | $81.30 | $80.30 | $81.15 | $81.15 | 212,513 |
| 2017-09-27 | $79.45 | $81.95 | $79.30 | $81.50 | $81.50 | 276,723 |
| 2017-09-26 | $78.55 | $79.10 | $77.75 | $78.85 | $78.85 | 339,514 |
| 2017-09-25 | $79.85 | $79.85 | $77.55 | $77.80 | $77.80 | 225,448 |
| 2017-09-22 | $79.00 | $80.50 | $78.70 | $80.15 | $80.15 | 216,612 |
| 2017-09-21 | $79.95 | $80.20 | $79.40 | $79.45 | $79.45 | 267,489 |
| 2017-09-20 | $79.65 | $80.10 | $78.94 | $79.90 | $79.90 | 296,519 |
| 2017-09-19 | $79.15 | $80.10 | $78.90 | $79.85 | $79.85 | 268,930 |
| 2017-09-18 | $78.45 | $80.00 | $78.45 | $78.95 | $78.95 | 209,420 |
| 2017-09-15 | $78.30 | $78.95 | $74.05 | $78.45 | $78.45 | 464,217 |
| 2017-09-14 | $77.10 | $78.30 | $76.15 | $78.10 | $78.10 | 215,076 |
| 2017-09-13 | $75.95 | $77.97 | $75.55 | $77.20 | $77.20 | 256,068 |
| 2017-09-12 | $76.30 | $76.55 | $75.40 | $75.80 | $75.80 | 147,124 |
| 2017-09-11 | $73.75 | $76.55 | $73.75 | $76.00 | $76.00 | 268,778 |
| 2017-09-08 | $74.55 | $74.70 | $72.90 | $73.00 | $73.00 | 305,040 |
| 2017-09-07 | $76.25 | $76.25 | $74.60 | $74.65 | $74.65 | 160,664 |
| 2017-09-06 | $76.50 | $76.50 | $74.95 | $75.95 | $75.95 | 154,220 |
| 2017-09-05 | $76.20 | $76.80 | $75.00 | $76.10 | $76.10 | 150,126 |
| 2017-09-01 | $76.25 | $76.90 | $76.00 | $76.70 | $76.70 | 135,296 |
| 2017-08-31 | $75.20 | $76.00 | $75.10 | $75.90 | $75.90 | 132,932 |
| 2017-08-30 | $73.80 | $75.20 | $73.75 | $75.00 | $75.00 | 113,518 |
| 2017-08-29 | $73.45 | $73.95 | $72.29 | $73.45 | $73.45 | 151,200 |
| 2017-08-28 | $73.55 | $74.10 | $73.25 | $74.05 | $74.05 | 94,305 |
| 2017-08-25 | $73.80 | $74.05 | $72.95 | $73.50 | $73.50 | 104,888 |
| 2017-08-24 | $74.20 | $74.25 | $73.00 | $73.20 | $73.20 | 266,538 |
| 2017-08-23 | $72.45 | $74.05 | $71.95 | $73.80 | $73.80 | 128,706 |
| 2017-08-22 | $72.60 | $73.30 | $72.60 | $73.10 | $73.10 | 203,691 |
| 2017-08-21 | $73.35 | $73.50 | $71.75 | $72.30 | $72.30 | 253,204 |
| 2017-08-18 | $73.30 | $74.20 | $73.15 | $73.40 | $73.40 | 138,748 |
| 2017-08-17 | $75.30 | $75.90 | $73.55 | $73.55 | $73.55 | 173,201 |
| 2017-08-16 | $75.75 | $76.00 | $75.20 | $75.80 | $75.80 | 150,434 |
| 2017-08-15 | $75.60 | $75.60 | $74.90 | $75.45 | $75.45 | 164,692 |
| 2017-08-14 | $75.30 | $75.95 | $74.80 | $75.50 | $75.50 | 102,522 |
| 2017-08-11 | $74.30 | $74.85 | $73.40 | $74.55 | $74.55 | 124,288 |
| 2017-08-10 | $76.15 | $76.47 | $74.10 | $74.10 | $74.10 | 164,222 |
| 2017-08-09 | $75.60 | $76.75 | $75.25 | $76.60 | $76.60 | 255,739 |
| 2017-08-08 | $75.65 | $76.70 | $74.35 | $76.25 | $76.25 | 265,894 |
| 2017-08-07 | $75.40 | $76.35 | $74.55 | $75.60 | $75.60 | 289,437 |
| 2017-08-04 | $75.70 | $76.55 | $74.80 | $75.05 | $75.05 | 312,364 |
| 2017-08-03 | $76.35 | $76.90 | $74.45 | $76.05 | $76.05 | 222,784 |
| 2017-08-02 | $78.50 | $78.50 | $76.55 | $76.75 | $76.75 | 439,881 |
| 2017-08-01 | $75.30 | $78.35 | $75.30 | $78.15 | $78.15 | 468,533 |
| 2017-07-31 | $75.30 | $75.90 | $74.65 | $75.10 | $75.10 | 267,774 |
| 2017-07-28 | $75.95 | $75.95 | $74.15 | $75.15 | $75.15 | 268,350 |
| 2017-07-27 | $77.80 | $79.15 | $75.20 | $76.25 | $76.25 | 572,513 |
| 2017-07-26 | $72.40 | $77.50 | $69.75 | $77.20 | $77.20 | 784,722 |
| 2017-07-25 | $70.30 | $71.40 | $68.86 | $69.55 | $69.55 | 632,744 |
| 2017-07-24 | $70.50 | $70.60 | $69.90 | $70.30 | $70.30 | 193,274 |
| 2017-07-21 | $71.65 | $71.65 | $70.45 | $70.50 | $70.50 | 304,828 |
| 2017-07-20 | $70.75 | $71.60 | $70.30 | $71.50 | $71.50 | 178,093 |
| 2017-07-19 | $69.40 | $70.90 | $69.25 | $70.85 | $70.85 | 210,965 |
| 2017-07-18 | $68.25 | $69.45 | $68.00 | $68.95 | $68.95 | 188,047 |
| 2017-07-17 | $69.05 | $69.50 | $67.95 | $68.75 | $68.75 | 237,908 |
| 2017-07-14 | $69.20 | $69.30 | $68.60 | $69.10 | $69.10 | 210,631 |
| 2017-07-13 | $69.55 | $69.90 | $68.40 | $69.00 | $69.00 | 178,504 |
| 2017-07-12 | $69.60 | $70.00 | $69.00 | $69.45 | $69.45 | 224,753 |
| 2017-07-11 | $68.30 | $69.00 | $67.95 | $68.75 | $68.75 | 229,752 |
| 2017-07-10 | $68.65 | $69.20 | $68.10 | $68.30 | $68.30 | 235,562 |
| 2017-07-07 | $67.50 | $68.75 | $67.35 | $68.65 | $68.65 | 179,501 |
| 2017-07-06 | $66.85 | $67.63 | $66.35 | $66.90 | $66.90 | 284,598 |
| 2017-07-05 | $67.55 | $68.30 | $66.85 | $67.60 | $67.60 | 226,523 |
| 2017-07-03 | $68.55 | $68.85 | $67.00 | $67.25 | $67.25 | 130,314 |
| 2017-06-30 | $68.50 | $69.10 | $67.95 | $68.35 | $68.35 | 304,088 |
| 2017-06-29 | $68.95 | $69.03 | $67.15 | $68.25 | $68.25 | 301,581 |
| 2017-06-28 | $68.15 | $69.60 | $67.40 | $69.20 | $69.20 | 285,308 |
| 2017-06-27 | $68.30 | $68.70 | $66.85 | $67.50 | $67.50 | 449,377 |
| 2017-06-26 | $70.20 | $71.03 | $68.20 | $68.45 | $68.45 | 354,986 |
| 2017-06-23 | $70.40 | $71.33 | $70.10 | $70.15 | $70.15 | 422,332 |
| 2017-06-22 | $70.25 | $70.75 | $69.68 | $70.30 | $70.30 | 282,664 |
| 2017-06-21 | $71.10 | $71.50 | $70.25 | $70.50 | $70.50 | 255,754 |
| 2017-06-20 | $71.90 | $73.07 | $70.63 | $70.75 | $70.75 | 171,383 |
| 2017-06-19 | $71.20 | $72.45 | $71.20 | $72.05 | $72.05 | 229,481 |
| 2017-06-16 | $70.80 | $71.90 | $70.27 | $70.75 | $70.75 | 635,099 |
| 2017-06-15 | $71.60 | $72.50 | $70.95 | $71.15 | $71.15 | 344,396 |
| 2017-06-14 | $74.70 | $74.70 | $71.70 | $72.85 | $72.85 | 362,022 |
| 2017-06-13 | $75.90 | $76.85 | $73.75 | $74.45 | $74.45 | 579,529 |
| 2017-06-12 | $74.05 | $75.25 | $72.50 | $75.00 | $75.00 | 246,764 |
| 2017-06-09 | $78.00 | $78.45 | $73.10 | $74.95 | $74.95 | 369,280 |
| 2017-06-08 | $75.70 | $78.00 | $75.05 | $77.75 | $77.75 | 274,463 |
| 2017-06-07 | $75.10 | $75.95 | $75.00 | $75.30 | $75.30 | 169,268 |
| 2017-06-06 | $73.95 | $75.40 | $73.85 | $74.70 | $74.70 | 141,227 |
| 2017-06-05 | $75.30 | $76.05 | $74.22 | $74.55 | $74.55 | 284,563 |
| 2017-06-02 | $75.90 | $77.08 | $75.00 | $75.85 | $75.85 | 280,622 |
| 2017-06-01 | $74.45 | $75.55 | $73.10 | $75.55 | $75.55 | 361,384 |
| 2017-05-31 | $75.00 | $75.00 | $73.65 | $74.80 | $74.80 | 221,524 |
| 2017-05-30 | $74.30 | $74.95 | $73.80 | $74.45 | $74.45 | 113,072 |
| 2017-05-26 | $73.85 | $74.60 | $73.18 | $74.50 | $74.50 | 136,234 |
| 2017-05-25 | $73.75 | $74.35 | $73.45 | $73.80 | $73.80 | 119,449 |
| 2017-05-24 | $74.30 | $74.50 | $72.95 | $73.50 | $73.50 | 244,990 |
| 2017-05-23 | $74.15 | $74.15 | $72.75 | $73.80 | $73.80 | 127,411 |
| 2017-05-22 | $73.15 | $74.15 | $73.15 | $73.90 | $73.90 | 155,117 |
| 2017-05-19 | $72.40 | $73.50 | $72.40 | $72.95 | $72.95 | 148,890 |
| 2017-05-18 | $70.55 | $72.60 | $70.35 | $71.95 | $71.95 | 216,663 |
| 2017-05-17 | $75.20 | $75.35 | $70.90 | $70.95 | $70.95 | 442,598 |
| 2017-05-16 | $76.00 | $76.70 | $75.80 | $76.40 | $76.40 | 238,323 |
| 2017-05-15 | $74.15 | $76.05 | $74.00 | $75.85 | $75.85 | 313,256 |
| 2017-05-12 | $73.50 | $74.22 | $73.33 | $73.85 | $73.85 | 185,494 |
| 2017-05-11 | $72.60 | $73.75 | $72.00 | $73.60 | $73.60 | 198,283 |
| 2017-05-10 | $72.88 | $73.40 | $72.25 | $72.75 | $72.75 | 177,826 |
| 2017-05-09 | $71.25 | $72.30 | $71.10 | $72.05 | $72.05 | 227,954 |
| 2017-05-08 | $70.90 | $71.50 | $70.44 | $71.00 | $71.00 | 157,110 |
| 2017-05-05 | $70.85 | $71.05 | $70.25 | $71.00 | $71.00 | 179,093 |
| 2017-05-04 | $70.60 | $71.15 | $70.00 | $70.60 | $70.60 | 165,980 |
| 2017-05-03 | $70.45 | $70.90 | $69.70 | $70.45 | $70.45 | 249,139 |
| 2017-05-02 | $71.90 | $71.95 | $69.90 | $70.90 | $70.90 | 389,348 |
| 2017-05-01 | $70.75 | $72.90 | $70.65 | $72.25 | $72.25 | 296,239 |
| 2017-04-28 | $74.55 | $74.55 | $70.95 | $71.15 | $71.15 | 687,496 |
| 2017-04-27 | $76.15 | $76.60 | $74.70 | $74.75 | $74.75 | 398,586 |
| 2017-04-26 | $73.85 | $76.10 | $71.95 | $75.35 | $75.35 | 699,435 |
| 2017-04-25 | $74.55 | $77.25 | $74.15 | $74.90 | $74.90 | 430,690 |
| 2017-04-24 | $73.10 | $74.45 | $72.20 | $74.10 | $74.10 | 444,359 |
| 2017-04-21 | $72.35 | $72.45 | $71.25 | $71.95 | $71.95 | 260,518 |
| 2017-04-20 | $71.60 | $72.85 | $71.25 | $72.70 | $72.70 | 253,743 |
| 2017-04-19 | $71.00 | $71.95 | $70.80 | $71.25 | $71.25 | 221,717 |
| 2017-04-18 | $69.70 | $70.72 | $69.50 | $70.50 | $70.50 | 146,075 |
| 2017-04-17 | $69.30 | $70.08 | $69.15 | $69.95 | $69.95 | 132,614 |
| 2017-04-13 | $69.50 | $70.38 | $68.95 | $69.10 | $69.10 | 172,378 |
| 2017-04-12 | $70.35 | $70.45 | $69.46 | $69.70 | $69.70 | 386,236 |
| 2017-04-11 | $70.20 | $70.75 | $69.05 | $70.45 | $70.45 | 408,547 |
| 2017-04-10 | $70.00 | $70.95 | $69.40 | $70.45 | $70.45 | 338,396 |
| 2017-04-07 | $69.50 | $70.24 | $69.40 | $69.90 | $69.90 | 348,261 |
| 2017-04-06 | $70.00 | $70.55 | $69.20 | $69.75 | $69.75 | 426,103 |
| 2017-04-05 | $72.30 | $72.50 | $70.05 | $70.10 | $70.10 | 326,963 |
| 2017-04-04 | $71.85 | $72.90 | $71.45 | $71.95 | $71.95 | 255,751 |
| 2017-04-03 | $73.60 | $74.30 | $71.95 | $72.10 | $72.10 | 320,144 |
| 2017-03-31 | $73.50 | $74.20 | $73.10 | $73.55 | $73.55 | 352,586 |
| 2017-03-30 | $72.65 | $73.60 | $72.65 | $73.50 | $73.50 | 279,447 |
| 2017-03-29 | $73.25 | $73.55 | $72.40 | $72.70 | $72.70 | 313,292 |
| 2017-03-28 | $73.00 | $73.60 | $72.30 | $73.15 | $73.15 | 261,982 |
| 2017-03-27 | $71.90 | $73.60 | $71.31 | $73.10 | $73.10 | 197,776 |
| 2017-03-24 | $72.45 | $73.80 | $72.45 | $72.85 | $72.85 | 301,682 |
| 2017-03-23 | $71.95 | $72.75 | $71.80 | $72.15 | $72.15 | 200,361 |
| 2017-03-22 | $71.25 | $72.10 | $70.00 | $72.00 | $72.00 | 359,090 |
| 2017-03-21 | $73.85 | $74.00 | $71.20 | $71.40 | $71.40 | 349,629 |
| 2017-03-20 | $72.90 | $74.20 | $72.55 | $73.35 | $73.35 | 326,795 |
| 2017-03-17 | $72.50 | $73.45 | $72.25 | $73.20 | $73.20 | 503,946 |
| 2017-03-16 | $71.60 | $72.53 | $71.60 | $72.40 | $72.40 | 274,606 |
| 2017-03-15 | $71.70 | $72.10 | $70.85 | $71.90 | $71.90 | 344,244 |
| 2017-03-14 | $71.15 | $72.00 | $70.85 | $71.35 | $71.35 | 330,273 |
| 2017-03-13 | $70.70 | $71.60 | $70.70 | $71.50 | $71.50 | 262,302 |
| 2017-03-10 | $69.80 | $71.00 | $69.75 | $70.90 | $70.90 | 377,652 |
| 2017-03-09 | $69.50 | $70.10 | $69.08 | $69.60 | $69.60 | 321,497 |
| 2017-03-08 | $69.05 | $70.05 | $68.70 | $69.50 | $69.50 | 488,555 |
| 2017-03-07 | $69.30 | $70.49 | $68.45 | $68.55 | $68.55 | 523,827 |
| 2017-03-06 | $68.70 | $69.60 | $68.30 | $69.05 | $69.05 | 542,821 |
| 2017-03-03 | $69.55 | $69.75 | $68.80 | $68.95 | $68.95 | 415,403 |
| 2017-03-02 | $69.20 | $69.95 | $69.00 | $69.50 | $69.50 | 623,411 |
| 2017-03-01 | $68.50 | $69.50 | $68.15 | $69.15 | $69.15 | 1,084,313 |
| 2017-02-28 | $70.15 | $70.15 | $66.65 | $67.50 | $67.50 | 1,521,367 |
| 2017-02-27 | $72.00 | $73.10 | $72.00 | $72.40 | $72.40 | 156,320 |
| 2017-02-24 | $71.90 | $72.65 | $71.70 | $72.50 | $72.50 | 238,041 |
| 2017-02-23 | $73.40 | $73.40 | $71.75 | $72.65 | $72.65 | 223,517 |
| 2017-02-22 | $72.55 | $73.85 | $72.55 | $73.55 | $73.55 | 234,204 |
| 2017-02-21 | $72.00 | $72.85 | $71.75 | $72.75 | $72.75 | 427,141 |
| 2017-02-17 | $71.00 | $72.10 | $71.00 | $72.05 | $72.05 | 179,399 |
| 2017-02-16 | $71.55 | $71.85 | $70.75 | $71.65 | $71.65 | 296,494 |
| 2017-02-15 | $71.95 | $73.15 | $71.58 | $72.35 | $72.35 | 275,166 |
| 2017-02-14 | $71.95 | $72.25 | $71.00 | $72.00 | $72.00 | 187,201 |
| 2017-02-13 | $72.60 | $73.25 | $71.85 | $72.20 | $72.20 | 216,533 |
| 2017-02-10 | $73.65 | $73.80 | $71.95 | $72.00 | $72.00 | 274,786 |
| 2017-02-09 | $73.00 | $75.60 | $72.95 | $73.30 | $73.30 | 478,995 |
| 2017-02-08 | $73.25 | $74.10 | $72.35 | $73.00 | $73.00 | 219,501 |
| 2017-02-07 | $72.90 | $73.70 | $72.17 | $73.30 | $73.30 | 351,724 |
| 2017-02-06 | $72.60 | $73.05 | $72.10 | $72.70 | $72.70 | 295,314 |
| 2017-02-03 | $70.90 | $73.15 | $70.15 | $73.10 | $73.10 | 432,013 |
| 2017-02-02 | $69.50 | $71.75 | $68.90 | $70.25 | $70.25 | 555,352 |
| 2017-02-01 | $67.55 | $69.50 | $65.90 | $69.25 | $69.25 | 760,157 |
| 2017-01-31 | $66.20 | $66.20 | $64.60 | $65.20 | $65.20 | 385,716 |
| 2017-01-30 | $67.30 | $67.30 | $65.55 | $66.55 | $66.55 | 210,038 |
| 2017-01-27 | $67.30 | $67.90 | $67.20 | $67.70 | $67.70 | 149,348 |
| 2017-01-26 | $67.80 | $68.35 | $66.75 | $66.95 | $66.95 | 100,946 |
| 2017-01-25 | $67.30 | $68.00 | $67.05 | $67.65 | $67.65 | 176,294 |
| 2017-01-24 | $65.45 | $67.20 | $64.37 | $66.75 | $66.75 | 387,831 |
| 2017-01-23 | $65.40 | $65.80 | $63.75 | $65.15 | $65.15 | 180,670 |
| 2017-01-20 | $64.90 | $66.15 | $64.90 | $65.20 | $65.20 | 164,355 |
| 2017-01-19 | $65.95 | $66.70 | $64.70 | $64.75 | $64.75 | 166,666 |
| 2017-01-18 | $66.55 | $67.35 | $65.45 | $66.30 | $66.30 | 146,720 |
| 2017-01-17 | $68.05 | $68.25 | $66.05 | $66.20 | $66.20 | 210,142 |
| 2017-01-13 | $66.75 | $68.55 | $63.15 | $68.25 | $68.25 | 260,136 |
| 2017-01-12 | $66.90 | $66.90 | $64.80 | $66.35 | $66.35 | 143,012 |
| 2017-01-11 | $66.30 | $67.03 | $66.25 | $67.00 | $67.00 | 127,910 |
| 2017-01-10 | $65.75 | $66.40 | $65.25 | $66.35 | $66.35 | 134,109 |
| 2017-01-09 | $65.60 | $66.90 | $65.55 | $65.55 | $65.55 | 102,836 |
| 2017-01-06 | $65.80 | $66.25 | $65.15 | $65.60 | $65.60 | 161,054 |
| 2017-01-05 | $66.10 | $67.00 | $65.25 | $65.45 | $65.45 | 159,435 |
| 2017-01-04 | $66.20 | $66.45 | $65.55 | $66.15 | $66.15 | 206,024 |
| 2017-01-03 | $65.45 | $67.05 | $65.25 | $66.10 | $66.10 | 205,305 |
| 2016-12-30 | $66.35 | $66.35 | $64.55 | $65.00 | $65.00 | 221,931 |
| 2016-12-29 | $65.70 | $66.30 | $65.45 | $66.15 | $66.15 | 172,287 |
| 2016-12-28 | $66.90 | $66.90 | $65.35 | $65.60 | $65.60 | 136,233 |
| 2016-12-27 | $66.25 | $67.35 | $66.20 | $66.90 | $66.90 | 130,531 |
| 2016-12-23 | $65.15 | $66.25 | $64.56 | $66.25 | $66.25 | 106,800 |
| 2016-12-22 | $65.70 | $66.28 | $64.87 | $65.10 | $65.10 | 165,347 |
| 2016-12-21 | $65.55 | $65.90 | $64.85 | $65.45 | $65.45 | 295,156 |
| 2016-12-20 | $66.20 | $66.70 | $65.20 | $65.65 | $65.65 | 294,955 |
| 2016-12-19 | $66.30 | $66.50 | $65.40 | $66.10 | $66.10 | 161,264 |
| 2016-12-16 | $66.65 | $67.85 | $65.80 | $66.00 | $66.00 | 472,276 |
| 2016-12-15 | $65.95 | $67.95 | $65.75 | $66.50 | $66.50 | 439,009 |
| 2016-12-14 | $66.95 | $67.25 | $65.45 | $65.85 | $65.85 | 170,125 |
| 2016-12-13 | $66.48 | $67.43 | $66.40 | $67.05 | $67.05 | 300,813 |
| 2016-12-12 | $67.25 | $67.85 | $63.55 | $66.35 | $66.35 | 220,083 |
| 2016-12-09 | $68.40 | $68.87 | $66.60 | $67.45 | $67.45 | 170,227 |
| 2016-12-08 | $67.30 | $68.95 | $66.78 | $68.10 | $68.10 | 391,264 |
| 2016-12-07 | $66.20 | $67.50 | $65.10 | $67.05 | $67.05 | 200,340 |
| 2016-12-06 | $65.00 | $66.65 | $64.95 | $66.25 | $66.25 | 180,871 |
| 2016-12-05 | $64.35 | $65.00 | $63.70 | $64.90 | $64.90 | 168,917 |
| 2016-12-02 | $61.95 | $63.70 | $61.95 | $63.60 | $63.60 | 207,902 |
| 2016-12-01 | $66.05 | $66.68 | $61.80 | $62.25 | $62.25 | 445,432 |
| 2016-11-30 | $67.20 | $67.40 | $66.15 | $66.35 | $66.35 | 179,188 |
| 2016-11-29 | $66.75 | $67.60 | $66.75 | $67.05 | $67.05 | 162,704 |
| 2016-11-28 | $67.55 | $67.70 | $66.75 | $67.10 | $67.10 | 142,671 |
| 2016-11-25 | $67.40 | $67.60 | $67.03 | $67.55 | $67.55 | 104,347 |
| 2016-11-23 | $66.55 | $67.50 | $66.55 | $67.40 | $67.40 | 153,760 |
| 2016-11-22 | $67.15 | $67.30 | $66.50 | $66.95 | $66.95 | 227,845 |
| 2016-11-21 | $67.15 | $67.42 | $66.30 | $66.95 | $66.95 | 163,057 |
| 2016-11-18 | $66.60 | $67.40 | $66.03 | $67.05 | $67.05 | 186,598 |
| 2016-11-17 | $65.65 | $67.10 | $65.45 | $66.50 | $66.50 | 253,864 |
| 2016-11-16 | $64.00 | $65.85 | $64.00 | $65.65 | $65.65 | 223,672 |
| 2016-11-15 | $63.85 | $64.80 | $63.65 | $64.45 | $64.45 | 208,846 |
| 2016-11-14 | $64.00 | $64.35 | $63.05 | $63.95 | $63.95 | 302,863 |
| 2016-11-11 | $61.75 | $64.00 | $61.75 | $63.65 | $63.65 | 382,842 |
| 2016-11-10 | $62.45 | $63.55 | $60.40 | $61.55 | $61.55 | 248,858 |
| 2016-11-09 | $59.55 | $62.15 | $58.67 | $62.00 | $62.00 | 243,801 |
| 2016-11-08 | $60.20 | $60.95 | $59.85 | $60.55 | $60.55 | 134,517 |
| 2016-11-07 | $60.35 | $60.90 | $60.00 | $60.55 | $60.55 | 169,292 |
| 2016-11-04 | $58.80 | $60.45 | $58.39 | $59.25 | $59.25 | 270,022 |
| 2016-11-03 | $58.50 | $59.35 | $58.35 | $58.85 | $58.85 | 168,659 |
| 2016-11-02 | $59.05 | $59.65 | $58.35 | $58.40 | $58.40 | 238,898 |
| 2016-11-01 | $60.15 | $60.70 | $58.75 | $59.30 | $59.30 | 288,135 |
| 2016-10-31 | $60.10 | $60.94 | $59.95 | $59.95 | $59.95 | 303,351 |
| 2016-10-28 | $62.00 | $62.00 | $60.25 | $60.35 | $60.35 | 234,976 |
| 2016-10-27 | $63.00 | $63.00 | $61.20 | $61.90 | $61.90 | 391,262 |
| 2016-10-26 | $62.65 | $62.65 | $59.94 | $60.95 | $60.95 | 551,553 |
| 2016-10-25 | $59.90 | $62.85 | $59.90 | $62.75 | $62.75 | 1,212,345 |
| 2016-10-24 | $59.15 | $59.90 | $58.80 | $59.20 | $59.20 | 265,785 |
| 2016-10-21 | $58.20 | $58.95 | $57.50 | $58.80 | $58.80 | 120,811 |
| 2016-10-20 | $58.30 | $59.10 | $57.85 | $58.65 | $58.65 | 115,710 |
| 2016-10-19 | $58.25 | $59.00 | $57.40 | $58.45 | $58.45 | 114,860 |
| 2016-10-18 | $57.30 | $59.00 | $56.80 | $58.40 | $58.40 | 293,798 |
| 2016-10-17 | $56.85 | $57.40 | $56.70 | $56.75 | $56.75 | 76,691 |
| 2016-10-14 | $57.26 | $57.94 | $56.31 | $56.92 | $56.92 | 99,963 |
| 2016-10-13 | $57.36 | $57.36 | $55.97 | $56.88 | $56.88 | 130,260 |
| 2016-10-12 | $57.61 | $58.01 | $56.08 | $57.94 | $57.94 | 221,953 |
| 2016-10-11 | $58.78 | $58.78 | $56.71 | $57.58 | $57.58 | 214,988 |
| 2016-10-10 | $59.89 | $60.06 | $59.03 | $59.10 | $59.10 | 174,324 |
| 2016-10-07 | $59.43 | $59.65 | $58.88 | $59.46 | $59.46 | 179,506 |
| 2016-10-06 | $59.25 | $59.56 | $58.59 | $59.41 | $59.41 | 230,602 |
| 2016-10-05 | $58.83 | $60.00 | $58.62 | $59.33 | $59.33 | 244,270 |
| 2016-10-04 | $58.95 | $59.12 | $58.21 | $58.59 | $58.59 | 116,296 |
| 2016-10-03 | $58.43 | $58.90 | $58.07 | $58.65 | $58.65 | 170,234 |
| 2016-09-30 | $58.14 | $59.35 | $58.02 | $58.80 | $58.80 | 601,076 |
| 2016-09-29 | $57.42 | $58.13 | $56.61 | $57.78 | $57.78 | 671,786 |
| 2016-09-28 | $56.72 | $57.36 | $56.39 | $56.84 | $56.84 | 148,393 |
| 2016-09-27 | $55.68 | $56.66 | $55.52 | $56.45 | $56.45 | 254,944 |
| 2016-09-26 | $55.91 | $56.50 | $55.44 | $55.76 | $55.76 | 136,362 |
| 2016-09-23 | $56.57 | $56.93 | $56.22 | $56.25 | $56.25 | 130,832 |
| 2016-09-22 | $56.11 | $57.16 | $55.47 | $56.92 | $56.92 | 252,010 |
| 2016-09-21 | $55.43 | $55.90 | $55.04 | $55.84 | $55.84 | 205,573 |
| 2016-09-20 | $56.20 | $56.96 | $55.13 | $55.15 | $55.15 | 170,160 |
| 2016-09-19 | $56.04 | $56.86 | $55.70 | $55.94 | $55.94 | 178,940 |
| 2016-09-16 | $56.08 | $56.71 | $55.32 | $55.88 | $55.88 | 659,251 |
| 2016-09-15 | $55.11 | $56.30 | $55.11 | $55.92 | $55.92 | 261,530 |
| 2016-09-14 | $55.00 | $55.69 | $54.49 | $55.02 | $55.02 | 123,587 |
| 2016-09-13 | $55.17 | $56.01 | $54.56 | $54.83 | $54.83 | 178,957 |
| 2016-09-12 | $54.55 | $55.47 | $54.30 | $55.45 | $55.45 | 391,852 |
| 2016-09-09 | $56.79 | $57.28 | $54.94 | $54.98 | $54.98 | 216,577 |
| 2016-09-08 | $57.27 | $57.43 | $56.68 | $57.29 | $57.29 | 131,653 |
| 2016-09-07 | $57.30 | $57.49 | $56.71 | $57.48 | $57.48 | 191,594 |
| 2016-09-06 | $58.21 | $58.21 | $56.95 | $57.22 | $57.22 | 251,425 |
| 2016-09-02 | $57.73 | $57.97 | $57.04 | $57.94 | $57.94 | 149,806 |
| 2016-09-01 | $57.21 | $57.73 | $56.62 | $57.66 | $57.66 | 269,961 |
| 2016-08-31 | $57.49 | $57.57 | $56.74 | $57.30 | $57.30 | 216,857 |
| 2016-08-30 | $57.78 | $58.19 | $57.07 | $57.33 | $57.33 | 233,721 |
| 2016-08-29 | $57.52 | $57.87 | $57.24 | $57.68 | $57.68 | 198,747 |
| 2016-08-26 | $57.34 | $57.79 | $57.08 | $57.51 | $57.51 | 253,331 |
| 2016-08-25 | $56.07 | $57.41 | $55.66 | $57.25 | $57.25 | 322,073 |
| 2016-08-24 | $55.63 | $56.34 | $55.42 | $56.24 | $56.24 | 302,738 |
| 2016-08-23 | $55.32 | $55.89 | $55.32 | $55.54 | $55.54 | 285,183 |
| 2016-08-22 | $54.50 | $55.49 | $54.19 | $55.31 | $55.31 | 186,723 |
| 2016-08-19 | $54.16 | $55.04 | $53.96 | $54.78 | $54.78 | 202,490 |
| 2016-08-18 | $53.19 | $54.34 | $53.15 | $54.17 | $54.17 | 293,744 |
| 2016-08-17 | $52.99 | $53.33 | $52.00 | $53.15 | $53.15 | 100,780 |
| 2016-08-16 | $53.84 | $53.91 | $53.02 | $53.13 | $53.13 | 214,121 |
| 2016-08-15 | $53.89 | $54.37 | $53.71 | $53.99 | $53.99 | 289,643 |
| 2016-08-12 | $53.50 | $54.01 | $53.34 | $53.83 | $53.83 | 93,455 |
| 2016-08-11 | $53.67 | $53.92 | $53.12 | $53.51 | $53.51 | 163,010 |
| 2016-08-10 | $53.89 | $53.89 | $53.09 | $53.52 | $53.52 | 188,402 |
| 2016-08-09 | $53.70 | $54.64 | $53.66 | $53.69 | $53.69 | 191,595 |
| 2016-08-08 | $53.61 | $53.94 | $53.33 | $53.78 | $53.78 | 130,132 |
| 2016-08-05 | $53.29 | $53.96 | $52.89 | $53.71 | $53.71 | 250,658 |
| 2016-08-04 | $52.90 | $53.37 | $52.71 | $53.00 | $53.00 | 213,712 |
| 2016-08-03 | $52.34 | $52.80 | $52.31 | $52.80 | $52.80 | 135,827 |
| 2016-08-02 | $53.78 | $53.89 | $52.29 | $52.36 | $52.36 | 202,255 |
| 2016-08-01 | $53.25 | $53.87 | $53.25 | $53.72 | $53.72 | 248,143 |
| 2016-07-29 | $53.79 | $53.97 | $52.28 | $53.28 | $53.28 | 274,904 |
| 2016-07-28 | $54.73 | $54.83 | $54.04 | $54.12 | $54.12 | 272,376 |
| 2016-07-27 | $52.62 | $55.04 | $51.78 | $54.70 | $54.70 | 619,268 |
| 2016-07-26 | $51.42 | $52.74 | $51.31 | $52.50 | $52.50 | 254,311 |
| 2016-07-25 | $50.82 | $51.59 | $50.82 | $51.16 | $51.16 | 71,890 |
| 2016-07-22 | $50.52 | $51.16 | $50.10 | $50.97 | $50.97 | 92,369 |
| 2016-07-21 | $51.53 | $51.70 | $50.54 | $50.64 | $50.64 | 175,793 |
| 2016-07-20 | $51.50 | $51.98 | $50.01 | $51.54 | $51.54 | 103,799 |
| 2016-07-19 | $51.20 | $51.48 | $50.99 | $51.35 | $51.35 | 162,556 |
| 2016-07-18 | $51.07 | $51.50 | $50.67 | $51.31 | $51.31 | 232,941 |
| 2016-07-15 | $51.35 | $51.48 | $51.00 | $51.31 | $51.31 | 130,865 |
| 2016-07-14 | $50.70 | $51.50 | $50.50 | $51.14 | $51.14 | 199,380 |
| 2016-07-13 | $50.99 | $51.34 | $50.36 | $50.74 | $50.74 | 162,901 |
| 2016-07-12 | $50.36 | $51.00 | $50.00 | $50.59 | $50.59 | 231,751 |
| 2016-07-11 | $49.69 | $50.20 | $49.28 | $49.79 | $49.79 | 150,323 |
| 2016-07-08 | $48.15 | $49.66 | $47.32 | $49.54 | $49.54 | 221,595 |
| 2016-07-07 | $47.03 | $47.83 | $46.85 | $47.50 | $47.50 | 115,000 |
| 2016-07-06 | $46.29 | $47.22 | $45.94 | $46.88 | $46.88 | 207,814 |
| 2016-07-05 | $47.51 | $48.59 | $46.61 | $46.65 | $46.65 | 161,207 |
| 2016-07-01 | $48.46 | $49.30 | $47.88 | $48.07 | $48.07 | 174,503 |
| 2016-06-30 | $46.98 | $48.76 | $46.27 | $48.74 | $48.74 | 313,709 |
| 2016-06-29 | $46.71 | $47.41 | $46.35 | $46.87 | $46.87 | 187,773 |
| 2016-06-28 | $45.64 | $46.58 | $45.14 | $46.09 | $46.09 | 258,968 |
| 2016-06-27 | $46.57 | $47.27 | $44.52 | $45.03 | $45.03 | 397,835 |
| 2016-06-24 | $48.15 | $49.05 | $46.83 | $47.20 | $47.20 | 554,913 |
| 2016-06-23 | $49.97 | $50.71 | $49.96 | $50.70 | $50.70 | 145,973 |
| 2016-06-22 | $49.83 | $50.17 | $49.31 | $49.32 | $49.32 | 135,051 |
| 2016-06-21 | $49.66 | $50.43 | $49.51 | $49.90 | $49.90 | 221,461 |
| 2016-06-20 | $49.73 | $50.53 | $49.42 | $49.50 | $49.50 | 165,600 |
| 2016-06-17 | $49.91 | $49.91 | $48.48 | $48.92 | $48.92 | 426,445 |
| 2016-06-16 | $49.46 | $49.95 | $48.90 | $49.86 | $49.86 | 143,112 |
| 2016-06-15 | $50.15 | $50.50 | $49.88 | $49.95 | $49.95 | 107,676 |
| 2016-06-14 | $49.47 | $50.27 | $49.47 | $50.09 | $50.09 | 118,291 |
| 2016-06-13 | $49.48 | $50.31 | $49.41 | $49.74 | $49.74 | 124,800 |
| 2016-06-10 | $50.09 | $50.25 | $49.51 | $49.59 | $49.59 | 144,188 |
| 2016-06-09 | $50.28 | $51.00 | $50.03 | $50.78 | $50.78 | 124,463 |
| 2016-06-08 | $50.59 | $50.72 | $50.00 | $50.50 | $50.50 | 212,829 |
| 2016-06-07 | $50.22 | $50.70 | $49.91 | $50.66 | $50.66 | 156,784 |
| 2016-06-06 | $49.90 | $50.22 | $49.47 | $50.00 | $50.00 | 157,406 |
| 2016-06-03 | $50.11 | $50.34 | $49.44 | $49.86 | $49.86 | 122,826 |
| 2016-06-02 | $49.76 | $50.15 | $49.66 | $50.07 | $50.07 | 119,155 |
| 2016-06-01 | $49.45 | $50.21 | $49.45 | $50.12 | $50.12 | 135,232 |
| 2016-05-31 | $49.43 | $50.18 | $49.13 | $49.75 | $49.75 | 225,803 |
| 2016-05-27 | $48.81 | $49.44 | $48.81 | $49.36 | $49.36 | 224,297 |
| 2016-05-26 | $48.75 | $49.30 | $48.29 | $48.69 | $48.69 | 152,011 |
| 2016-05-25 | $48.85 | $48.90 | $48.34 | $48.79 | $48.79 | 219,459 |
| 2016-05-24 | $47.26 | $48.89 | $47.10 | $48.71 | $48.71 | 192,977 |
| 2016-05-23 | $47.16 | $48.27 | $47.08 | $47.09 | $47.09 | 158,384 |
| 2016-05-20 | $46.07 | $47.20 | $46.07 | $47.05 | $47.05 | 168,268 |
| 2016-05-19 | $46.08 | $46.80 | $45.43 | $45.74 | $45.74 | 93,876 |
| 2016-05-18 | $45.00 | $47.10 | $45.00 | $46.54 | $46.54 | 160,953 |
| 2016-05-17 | $46.05 | $46.26 | $44.87 | $45.13 | $45.13 | 164,304 |
| 2016-05-16 | $45.16 | $46.76 | $45.05 | $46.11 | $46.11 | 143,785 |
| 2016-05-13 | $45.23 | $45.66 | $44.79 | $45.20 | $45.20 | 165,183 |
| 2016-05-12 | $46.85 | $46.86 | $44.86 | $45.33 | $45.33 | 196,843 |
| 2016-05-11 | $46.72 | $46.95 | $46.41 | $46.56 | $46.56 | 136,749 |
| 2016-05-10 | $46.06 | $47.00 | $45.96 | $46.92 | $46.92 | 151,198 |
| 2016-05-09 | $46.04 | $46.42 | $45.76 | $45.82 | $45.82 | 209,137 |
| 2016-05-06 | $45.48 | $46.15 | $45.14 | $46.13 | $46.13 | 207,586 |
| 2016-05-05 | $46.63 | $46.98 | $45.89 | $45.89 | $45.89 | 209,767 |
| 2016-05-04 | $46.77 | $47.22 | $45.77 | $46.33 | $46.33 | 188,193 |
| 2016-05-03 | $46.98 | $47.50 | $46.80 | $47.16 | $47.16 | 183,242 |
| 2016-05-02 | $46.70 | $47.74 | $45.94 | $47.70 | $47.70 | 205,043 |
| 2016-04-29 | $48.39 | $48.39 | $46.43 | $46.80 | $46.80 | 311,041 |
| 2016-04-28 | $47.79 | $50.47 | $47.56 | $48.51 | $48.51 | 726,109 |
| 2016-04-27 | $48.00 | $49.66 | $46.09 | $47.67 | $47.67 | 550,878 |
| 2016-04-26 | $45.66 | $46.91 | $45.46 | $46.34 | $46.34 | 369,117 |
| 2016-04-25 | $45.61 | $46.23 | $45.22 | $45.53 | $45.53 | 299,503 |
| 2016-04-22 | $44.66 | $46.10 | $44.66 | $45.79 | $45.79 | 209,390 |
| 2016-04-21 | $45.57 | $45.64 | $44.75 | $44.94 | $44.94 | 324,487 |
| 2016-04-20 | $44.59 | $45.46 | $44.53 | $45.34 | $45.34 | 158,457 |
| 2016-04-19 | $45.03 | $45.38 | $44.56 | $44.70 | $44.70 | 162,367 |
| 2016-04-18 | $44.94 | $45.57 | $44.52 | $44.89 | $44.89 | 183,551 |
| 2016-04-15 | $45.24 | $45.71 | $45.01 | $45.27 | $45.27 | 156,054 |
| 2016-04-14 | $44.94 | $45.61 | $44.21 | $45.49 | $45.49 | 191,636 |
| 2016-04-13 | $43.84 | $45.37 | $43.80 | $45.18 | $45.18 | 294,875 |
| 2016-04-12 | $42.79 | $43.88 | $42.63 | $43.35 | $43.35 | 277,912 |
| 2016-04-11 | $44.07 | $44.51 | $42.67 | $42.80 | $42.80 | 287,474 |
| 2016-04-08 | $44.13 | $44.78 | $43.41 | $43.84 | $43.84 | 314,291 |
| 2016-04-07 | $44.68 | $44.68 | $43.50 | $43.76 | $43.76 | 177,261 |
| 2016-04-06 | $44.48 | $45.04 | $43.60 | $44.89 | $44.89 | 155,545 |
| 2016-04-05 | $44.69 | $45.55 | $44.28 | $44.39 | $44.39 | 173,353 |
| 2016-04-04 | $45.85 | $45.85 | $44.12 | $45.04 | $45.04 | 150,256 |
| 2016-04-01 | $44.40 | $45.98 | $43.44 | $45.95 | $45.95 | 285,247 |
| 2016-03-31 | $45.17 | $45.40 | $44.78 | $44.96 | $44.96 | 152,840 |
| 2016-03-30 | $44.75 | $45.36 | $44.68 | $45.23 | $45.23 | 131,785 |
| 2016-03-29 | $43.33 | $44.84 | $42.95 | $44.73 | $44.73 | 226,813 |
| 2016-03-28 | $43.94 | $44.09 | $43.21 | $43.55 | $43.55 | 152,914 |
| 2016-03-24 | $43.82 | $43.96 | $43.37 | $43.73 | $43.73 | 139,893 |
| 2016-03-23 | $45.15 | $45.21 | $44.19 | $44.20 | $44.20 | 207,754 |
| 2016-03-22 | $44.60 | $45.59 | $44.55 | $45.25 | $45.25 | 196,277 |
| 2016-03-21 | $44.72 | $44.86 | $43.80 | $44.77 | $44.77 | 156,037 |
| 2016-03-18 | $43.86 | $45.11 | $43.54 | $44.93 | $44.93 | 477,191 |
| 2016-03-17 | $43.79 | $44.15 | $43.50 | $43.88 | $43.88 | 235,197 |
| 2016-03-16 | $43.57 | $44.00 | $42.86 | $43.90 | $43.90 | 182,172 |
| 2016-03-15 | $44.37 | $44.86 | $43.92 | $44.08 | $44.08 | 185,352 |
| 2016-03-14 | $45.19 | $45.35 | $44.30 | $44.33 | $44.33 | 263,971 |
| 2016-03-11 | $45.36 | $45.76 | $45.02 | $45.71 | $45.71 | 138,775 |
| 2016-03-10 | $45.01 | $45.75 | $44.56 | $44.86 | $44.86 | 216,685 |
| 2016-03-09 | $44.71 | $45.14 | $44.37 | $44.84 | $44.84 | 199,688 |
| 2016-03-08 | $44.26 | $44.73 | $43.98 | $44.39 | $44.39 | 280,973 |
| 2016-03-07 | $44.54 | $45.61 | $44.21 | $44.75 | $44.75 | 302,314 |
| 2016-03-04 | $44.68 | $45.00 | $43.97 | $44.65 | $44.65 | 292,923 |
| 2016-03-03 | $43.87 | $44.73 | $43.75 | $44.60 | $44.60 | 346,521 |
| 2016-03-02 | $43.02 | $44.30 | $42.91 | $43.64 | $43.64 | 238,505 |
| 2016-03-01 | $41.51 | $42.71 | $41.13 | $42.68 | $42.68 | 176,969 |
| 2016-02-29 | $40.56 | $41.73 | $40.11 | $41.25 | $41.25 | 244,269 |
| 2016-02-26 | $40.65 | $40.91 | $39.96 | $40.50 | $40.50 | 194,760 |
| 2016-02-25 | $40.57 | $40.64 | $40.08 | $40.38 | $40.38 | 124,488 |
| 2016-02-24 | $39.53 | $40.67 | $39.39 | $40.42 | $40.42 | 221,503 |
| 2016-02-23 | $40.15 | $40.75 | $39.93 | $39.98 | $39.98 | 144,471 |
| 2016-02-22 | $40.77 | $41.11 | $39.73 | $40.44 | $40.44 | 167,696 |
| 2016-02-19 | $39.97 | $41.04 | $39.35 | $40.48 | $40.48 | 190,297 |
| 2016-02-18 | $40.47 | $40.84 | $40.04 | $40.07 | $40.07 | 238,261 |
| 2016-02-17 | $39.48 | $40.79 | $39.24 | $40.34 | $40.34 | 233,947 |
| 2016-02-16 | $38.06 | $39.72 | $38.05 | $39.43 | $39.43 | 212,534 |
| 2016-02-12 | $37.23 | $38.42 | $36.78 | $37.88 | $37.88 | 199,094 |
| 2016-02-11 | $37.26 | $37.74 | $36.56 | $36.94 | $36.94 | 498,252 |
| 2016-02-10 | $39.34 | $39.81 | $37.53 | $37.74 | $37.74 | 607,515 |
| 2016-02-09 | $38.98 | $40.04 | $38.64 | $38.99 | $38.99 | 394,998 |
| 2016-02-08 | $39.78 | $40.17 | $38.53 | $39.47 | $39.47 | 408,855 |
| 2016-02-05 | $41.88 | $42.41 | $40.07 | $40.29 | $40.29 | 371,638 |
| 2016-02-04 | $42.63 | $42.91 | $41.83 | $42.14 | $42.14 | 446,752 |
| 2016-02-03 | $46.30 | $47.45 | $40.99 | $42.21 | $42.21 | 713,938 |
| 2016-02-02 | $44.23 | $44.44 | $42.60 | $42.97 | $42.97 | 329,118 |
| 2016-02-01 | $45.25 | $45.51 | $44.52 | $45.01 | $45.01 | 295,381 |
| 2016-01-29 | $44.20 | $45.62 | $44.00 | $45.60 | $45.60 | 295,826 |
| 2016-01-28 | $43.22 | $44.05 | $43.02 | $43.82 | $43.82 | 222,410 |
| 2016-01-27 | $43.21 | $43.54 | $42.60 | $42.80 | $42.80 | 222,557 |
| 2016-01-26 | $43.09 | $43.74 | $42.77 | $43.41 | $43.41 | 276,840 |
| 2016-01-25 | $43.30 | $43.62 | $42.66 | $42.95 | $42.95 | 245,470 |
| 2016-01-22 | $43.75 | $44.18 | $42.95 | $43.45 | $43.45 | 221,263 |
| 2016-01-21 | $43.43 | $43.51 | $42.54 | $42.91 | $42.91 | 314,108 |
| 2016-01-20 | $42.16 | $43.84 | $41.93 | $43.15 | $43.15 | 254,106 |
| 2016-01-19 | $43.11 | $46.62 | $42.33 | $42.84 | $42.84 | 240,372 |
| 2016-01-15 | $42.51 | $43.08 | $41.75 | $42.46 | $42.46 | 270,522 |
| 2016-01-14 | $43.40 | $44.43 | $43.00 | $43.90 | $43.90 | 209,315 |
| 2016-01-13 | $44.88 | $45.26 | $42.93 | $43.04 | $43.04 | 302,700 |
| 2016-01-12 | $44.86 | $45.44 | $44.12 | $44.82 | $44.82 | 201,034 |
| 2016-01-11 | $44.47 | $45.04 | $43.94 | $44.46 | $44.46 | 175,532 |
| 2016-01-08 | $45.01 | $45.94 | $44.01 | $44.11 | $44.11 | 257,496 |
| 2016-01-07 | $45.41 | $46.07 | $44.87 | $44.98 | $44.98 | 209,248 |
| 2016-01-06 | $46.25 | $46.75 | $45.89 | $46.33 | $46.33 | 211,864 |
| 2016-01-05 | $47.46 | $47.59 | $46.96 | $47.01 | $47.01 | 205,037 |
| 2016-01-04 | $48.00 | $48.00 | $46.97 | $47.43 | $47.43 | 317,451 |
| 2015-12-31 | $49.82 | $49.93 | $48.52 | $48.54 | $48.54 | 164,712 |
| 2015-12-30 | $50.69 | $50.93 | $49.83 | $49.97 | $49.97 | 169,001 |
| 2015-12-29 | $51.10 | $51.73 | $50.68 | $50.79 | $50.79 | 176,913 |
| 2015-12-28 | $50.68 | $50.95 | $50.17 | $50.81 | $50.81 | 124,076 |
| 2015-12-24 | $50.41 | $51.22 | $50.37 | $50.98 | $50.98 | 87,227 |
| 2015-12-23 | $50.37 | $50.76 | $50.05 | $50.44 | $50.44 | 194,436 |
| 2015-12-22 | $50.22 | $50.43 | $49.33 | $50.14 | $50.14 | 251,007 |
| 2015-12-21 | $50.37 | $50.81 | $49.40 | $50.05 | $50.05 | 246,814 |
| 2015-12-18 | $50.59 | $51.01 | $49.87 | $50.15 | $50.15 | 494,839 |
| 2015-12-17 | $52.34 | $52.92 | $50.84 | $50.88 | $50.88 | 236,491 |
| 2015-12-16 | $52.27 | $52.27 | $50.86 | $51.94 | $51.94 | 121,965 |
| 2015-12-15 | $51.87 | $52.30 | $51.02 | $51.97 | $51.97 | 162,482 |
| 2015-12-14 | $51.95 | $52.07 | $50.36 | $51.53 | $51.53 | 229,324 |
| 2015-12-11 | $51.89 | $52.55 | $50.44 | $52.00 | $52.00 | 172,636 |
| 2015-12-10 | $52.47 | $52.89 | $52.21 | $52.47 | $52.47 | 123,812 |
| 2015-12-09 | $53.10 | $53.61 | $52.22 | $52.37 | $52.37 | 167,762 |
| 2015-12-08 | $53.84 | $54.15 | $52.86 | $53.16 | $53.16 | 183,747 |
| 2015-12-07 | $54.16 | $54.72 | $53.96 | $54.30 | $54.30 | 162,791 |
| 2015-12-04 | $52.87 | $54.36 | $52.87 | $54.31 | $54.31 | 187,971 |
| 2015-12-03 | $54.39 | $54.39 | $52.83 | $53.08 | $53.08 | 185,812 |
| 2015-12-02 | $54.00 | $54.58 | $53.70 | $53.93 | $53.93 | 159,490 |
| 2015-12-01 | $54.27 | $54.41 | $51.31 | $53.98 | $53.98 | 310,679 |
| 2015-11-30 | $53.88 | $54.34 | $53.26 | $54.11 | $54.11 | 312,499 |
| 2015-11-27 | $53.22 | $53.93 | $51.41 | $53.56 | $53.56 | 58,114 |
| 2015-11-25 | $52.93 | $53.30 | $52.46 | $53.25 | $53.25 | 71,251 |
| 2015-11-24 | $51.61 | $53.09 | $51.61 | $52.99 | $52.99 | 297,276 |
| 2015-11-23 | $52.24 | $52.35 | $51.25 | $51.38 | $51.38 | 189,162 |
| 2015-11-20 | $52.77 | $53.00 | $52.10 | $52.38 | $52.38 | 134,818 |
| 2015-11-19 | $52.39 | $52.77 | $51.91 | $52.43 | $52.43 | 111,431 |
| 2015-11-18 | $51.77 | $52.57 | $50.19 | $52.44 | $52.44 | 167,402 |
| 2015-11-17 | $50.15 | $51.95 | $50.03 | $51.61 | $51.61 | 226,954 |
| 2015-11-16 | $50.14 | $50.60 | $49.78 | $50.02 | $50.02 | 246,746 |
| 2015-11-13 | $50.44 | $50.92 | $48.50 | $50.27 | $50.27 | 145,744 |
| 2015-11-12 | $51.13 | $51.92 | $50.60 | $50.75 | $50.75 | 176,441 |
| 2015-11-11 | $51.22 | $51.90 | $50.48 | $51.63 | $51.63 | 183,060 |
| 2015-11-10 | $50.55 | $51.32 | $50.15 | $51.22 | $51.22 | 169,331 |
| 2015-11-09 | $50.99 | $51.18 | $50.51 | $50.88 | $50.88 | 163,915 |
| 2015-11-06 | $50.09 | $51.30 | $48.93 | $51.22 | $51.22 | 207,010 |
| 2015-11-05 | $50.49 | $50.63 | $49.97 | $50.20 | $50.20 | 173,754 |
| 2015-11-04 | $49.74 | $50.47 | $48.72 | $50.40 | $50.40 | 263,426 |
| 2015-11-03 | $49.54 | $50.05 | $49.41 | $49.64 | $49.64 | 324,804 |
| 2015-11-02 | $49.95 | $50.18 | $48.01 | $49.95 | $49.95 | 323,549 |
| 2015-10-30 | $49.40 | $50.95 | $48.51 | $49.97 | $49.97 | 404,086 |
| 2015-10-29 | $48.94 | $49.85 | $48.32 | $49.29 | $49.29 | 513,326 |
| 2015-10-28 | $50.66 | $50.87 | $46.87 | $49.51 | $49.51 | 956,137 |
| 2015-10-27 | $46.18 | $46.58 | $45.20 | $45.25 | $45.25 | 534,206 |
| 2015-10-26 | $47.42 | $47.56 | $43.83 | $46.47 | $46.47 | 223,976 |
| 2015-10-23 | $47.51 | $47.89 | $46.74 | $47.65 | $47.65 | 397,272 |
| 2015-10-22 | $45.55 | $47.03 | $44.44 | $47.01 | $47.01 | 475,290 |
| 2015-10-21 | $46.20 | $46.88 | $44.87 | $44.96 | $44.96 | 209,452 |
| 2015-10-20 | $45.89 | $46.84 | $45.59 | $45.83 | $45.83 | 76,899 |
| 2015-10-19 | $45.72 | $46.67 | $45.55 | $46.00 | $46.00 | 146,484 |
| 2015-10-16 | $46.00 | $46.20 | $45.26 | $45.88 | $45.88 | 120,810 |
| 2015-10-15 | $45.37 | $45.94 | $44.90 | $45.88 | $45.88 | 169,259 |
| 2015-10-14 | $43.63 | $45.93 | $43.63 | $45.16 | $45.16 | 168,757 |
| 2015-10-13 | $43.63 | $44.31 | $43.47 | $43.66 | $43.66 | 187,379 |
| 2015-10-12 | $44.22 | $44.22 | $43.54 | $43.97 | $43.97 | 131,749 |
| 2015-10-09 | $44.04 | $44.34 | $43.68 | $44.28 | $44.28 | 178,305 |
| 2015-10-08 | $43.54 | $44.38 | $43.10 | $44.12 | $44.12 | 187,667 |
| 2015-10-07 | $43.26 | $43.77 | $42.81 | $43.68 | $43.68 | 336,947 |
| 2015-10-06 | $42.65 | $43.29 | $42.45 | $42.90 | $42.90 | 209,242 |
| 2015-10-05 | $42.52 | $43.85 | $42.06 | $42.58 | $42.58 | 269,184 |
| 2015-10-02 | $40.34 | $42.18 | $40.21 | $42.16 | $42.16 | 222,648 |
| 2015-10-01 | $41.53 | $41.70 | $40.03 | $40.63 | $40.63 | 228,818 |
| 2015-09-30 | $40.48 | $41.67 | $40.22 | $41.54 | $41.54 | 506,158 |
| 2015-09-29 | $39.89 | $40.32 | $39.75 | $39.98 | $39.98 | 335,385 |
| 2015-09-28 | $40.15 | $40.40 | $39.65 | $39.67 | $39.67 | 291,444 |
| 2015-09-25 | $41.30 | $41.88 | $39.99 | $40.38 | $40.38 | 871,769 |
| 2015-09-24 | $41.62 | $41.94 | $40.86 | $41.73 | $41.73 | 221,867 |
| 2015-09-23 | $41.98 | $42.57 | $41.44 | $42.10 | $42.10 | 399,466 |
| 2015-09-22 | $42.96 | $42.96 | $41.56 | $41.95 | $41.95 | 307,295 |
| 2015-09-21 | $43.69 | $44.23 | $43.13 | $43.29 | $43.29 | 198,245 |
| 2015-09-18 | $43.24 | $43.90 | $43.16 | $43.36 | $43.36 | 316,511 |
| 2015-09-17 | $43.96 | $44.39 | $43.56 | $43.89 | $43.89 | 166,799 |
| 2015-09-16 | $44.57 | $44.57 | $43.70 | $44.04 | $44.04 | 193,806 |
| 2015-09-15 | $43.96 | $44.60 | $43.59 | $44.37 | $44.37 | 192,591 |
| 2015-09-14 | $44.20 | $44.28 | $43.59 | $43.74 | $43.74 | 91,482 |
| 2015-09-11 | $43.47 | $44.00 | $43.18 | $43.94 | $43.94 | 120,033 |
| 2015-09-10 | $44.10 | $44.54 | $43.60 | $43.85 | $43.85 | 121,832 |
| 2015-09-09 | $44.98 | $45.50 | $44.00 | $44.07 | $44.07 | 212,067 |
| 2015-09-08 | $43.68 | $45.18 | $43.51 | $44.82 | $44.82 | 261,636 |
Silicon Laboratories Inc (SLAB) News Headlines
Recent Silicon Laboratories Inc (SLAB) News
Similar Companies to Silicon Laboratories Inc (SLAB) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |