SPS Commerce Inc (SPSC) Exchange: NASDAQ
Data as of May 2, 2025
$143.79 ($1.70) 1.20%
SPS Commerce Inc - Daily Information
Click for more stock information on SPS Commerce Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $143.65 |
| Previous Close | $143.79 |
| High | $145.69 |
| Low | $142.16 |
| Adjusted Open | $143.65 |
| Previous Adjusted Close | $143.79 |
| Adjusted High | $145.69 |
| Adjusted Low | $142.16 |
About SPS Commerce Inc (SPSC)
SPS Commerce Inc (SPSC) is an American Fortune 1000 company that offers cloud-based supply chain management solutions. Founded in 1998, the company has grown to become a leader in SaaS-based omni-channel fulfillment, with over 80,000 global customers and more than 650,000 trading partners. As of 2021, SPS Commerce reports more than 1,400 employees and revenues of over $343 million. The company is headquartered in Minneapolis, Minnesota, and its products are tailored to improve accuracy, reduce costs, and provide real-time analytics to retailers, suppliers, distributors and other stakeholders in the supply chain. SPS Commerceâs products support over 25,000 retailers and more than one million stores. The companyâs network is constantly being updated, with more than one million transactions being processed daily for retailers including CVS, Amazon, Walmart, Target, and Home Depot. The companyâs products offer access to direct-to-consumer order fulfillment services, including third-party logistics, EDI, demand planning, PO management, order status tracking, and other relevant supply chain services. Through its network of cloud-based solutions, SPS Commerce offers partners visibility into their supplier, customer and inventory relationships in real-time.
Invest in SPS Commerce Inc (SPSC)
Historical Stock Data for SPS Commerce Inc (SPSC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $143.65 | $145.69 | $142.16 | $143.79 | $143.79 | 469,620 |
| 2025-05-01 | $144.94 | $144.94 | $141.70 | $142.09 | $142.09 | 487,540 |
| 2025-04-30 | $140.36 | $143.77 | $137.82 | $143.51 | $143.51 | 448,408 |
| 2025-04-29 | $138.85 | $142.54 | $138.74 | $142.00 | $142.00 | 486,817 |
| 2025-04-28 | $138.58 | $140.27 | $136.27 | $139.53 | $139.53 | 583,237 |
| 2025-04-25 | $134.70 | $138.80 | $130.01 | $137.81 | $137.81 | 644,911 |
| 2025-04-24 | $135.64 | $139.66 | $131.77 | $139.03 | $139.03 | 591,766 |
| 2025-04-23 | $134.48 | $139.39 | $132.03 | $132.52 | $132.52 | 350,120 |
| 2025-04-22 | $128.33 | $130.23 | $126.87 | $129.72 | $129.72 | 250,077 |
| 2025-04-21 | $127.29 | $128.29 | $124.68 | $126.99 | $126.99 | 271,469 |
| 2025-04-17 | $128.80 | $129.77 | $127.79 | $129.06 | $129.06 | 243,688 |
| 2025-04-16 | $130.30 | $130.80 | $126.51 | $128.66 | $128.66 | 294,797 |
| 2025-04-15 | $130.58 | $133.22 | $129.81 | $130.75 | $130.75 | 206,846 |
| 2025-04-14 | $133.86 | $134.31 | $129.74 | $130.18 | $130.18 | 294,094 |
| 2025-04-11 | $129.59 | $131.90 | $126.60 | $131.69 | $131.69 | 283,836 |
| 2025-04-10 | $132.52 | $134.01 | $126.06 | $130.08 | $130.08 | 398,167 |
| 2025-04-09 | $120.29 | $138.02 | $120.29 | $135.84 | $135.84 | 491,130 |
| 2025-04-08 | $127.22 | $129.11 | $120.09 | $121.61 | $121.61 | 568,893 |
| 2025-04-07 | $122.70 | $131.59 | $122.05 | $123.28 | $123.28 | 661,690 |
| 2025-04-04 | $125.54 | $130.42 | $121.52 | $127.90 | $127.90 | 568,732 |
| 2025-04-03 | $131.43 | $133.05 | $126.40 | $129.63 | $129.63 | 443,846 |
| 2025-04-02 | $132.10 | $138.35 | $131.80 | $137.66 | $137.66 | 295,276 |
| 2025-04-01 | $132.07 | $135.54 | $131.25 | $134.25 | $134.25 | 292,537 |
| 2025-03-31 | $131.50 | $133.23 | $128.44 | $132.73 | $132.73 | 338,818 |
| 2025-03-28 | $135.61 | $135.61 | $131.99 | $133.50 | $133.50 | 272,430 |
| 2025-03-27 | $136.21 | $137.19 | $133.57 | $136.24 | $136.24 | 282,262 |
| 2025-03-26 | $136.36 | $137.16 | $134.15 | $135.65 | $135.65 | 299,805 |
| 2025-03-25 | $135.24 | $135.62 | $132.88 | $135.00 | $135.00 | 410,084 |
| 2025-03-24 | $131.99 | $135.67 | $130.64 | $135.31 | $135.31 | 322,368 |
| 2025-03-21 | $126.58 | $130.44 | $125.23 | $130.13 | $130.13 | 653,148 |
| 2025-03-20 | $127.29 | $130.24 | $126.69 | $128.28 | $128.28 | 388,157 |
| 2025-03-19 | $128.90 | $131.32 | $128.13 | $128.66 | $128.66 | 307,601 |
| 2025-03-18 | $127.48 | $128.80 | $126.22 | $128.61 | $128.61 | 286,519 |
| 2025-03-17 | $128.27 | $131.67 | $128.27 | $128.91 | $128.91 | 294,677 |
| 2025-03-14 | $124.97 | $130.45 | $124.28 | $129.43 | $129.43 | 784,798 |
| 2025-03-13 | $126.44 | $126.44 | $122.58 | $123.05 | $123.05 | 251,148 |
| 2025-03-12 | $127.25 | $127.91 | $124.29 | $126.48 | $126.48 | 350,173 |
| 2025-03-11 | $125.92 | $127.83 | $124.22 | $126.51 | $126.51 | 252,319 |
| 2025-03-10 | $125.69 | $128.61 | $122.74 | $125.92 | $125.92 | 425,647 |
| 2025-03-07 | $131.97 | $133.95 | $125.95 | $128.22 | $128.22 | 268,395 |
| 2025-03-06 | $131.73 | $133.93 | $130.80 | $132.73 | $132.73 | 268,139 |
| 2025-03-05 | $131.93 | $133.98 | $130.36 | $133.83 | $133.83 | 209,338 |
| 2025-03-04 | $130.59 | $134.40 | $130.43 | $132.16 | $132.16 | 288,063 |
| 2025-03-03 | $134.01 | $135.94 | $131.33 | $132.00 | $132.00 | 413,790 |
| 2025-02-28 | $132.24 | $134.56 | $131.31 | $133.20 | $133.20 | 379,296 |
| 2025-02-27 | $135.55 | $136.44 | $131.90 | $132.04 | $132.04 | 366,599 |
| 2025-02-26 | $138.99 | $139.97 | $135.65 | $135.94 | $135.94 | 330,374 |
| 2025-02-25 | $137.84 | $139.12 | $136.04 | $138.43 | $138.43 | 264,596 |
| 2025-02-24 | $142.45 | $142.72 | $136.94 | $138.05 | $138.05 | 382,411 |
| 2025-02-21 | $144.97 | $144.97 | $139.59 | $141.22 | $141.22 | 662,702 |
| 2025-02-20 | $145.81 | $146.38 | $142.81 | $143.54 | $143.54 | 366,033 |
| 2025-02-19 | $145.01 | $150.21 | $145.01 | $146.68 | $146.68 | 423,814 |
| 2025-02-18 | $145.41 | $146.46 | $143.39 | $146.21 | $146.21 | 735,037 |
| 2025-02-14 | $147.52 | $149.18 | $145.90 | $146.21 | $146.21 | 421,318 |
| 2025-02-13 | $154.76 | $154.76 | $147.76 | $148.50 | $148.50 | 529,723 |
| 2025-02-12 | $151.08 | $155.16 | $147.27 | $152.94 | $152.94 | 502,164 |
| 2025-02-11 | $171.20 | $172.00 | $148.00 | $152.72 | $152.72 | 863,527 |
| 2025-02-10 | $178.81 | $180.88 | $176.59 | $177.17 | $177.17 | 396,744 |
| 2025-02-07 | $180.20 | $181.73 | $176.86 | $178.31 | $178.31 | 193,551 |
| 2025-02-06 | $182.16 | $182.76 | $179.84 | $180.20 | $180.20 | 169,824 |
| 2025-02-05 | $182.12 | $183.41 | $179.73 | $182.16 | $182.16 | 266,617 |
| 2025-02-04 | $178.98 | $183.48 | $178.98 | $181.19 | $181.19 | 267,282 |
| 2025-02-03 | $180.39 | $182.13 | $176.37 | $180.03 | $180.03 | 216,030 |
| 2025-01-31 | $184.20 | $187.01 | $183.37 | $184.68 | $184.68 | 307,399 |
| 2025-01-30 | $188.18 | $190.02 | $182.58 | $183.46 | $183.46 | 332,083 |
| 2025-01-29 | $194.24 | $194.24 | $187.17 | $187.79 | $187.79 | 201,332 |
| 2025-01-28 | $192.44 | $197.15 | $190.82 | $196.00 | $196.00 | 165,049 |
| 2025-01-27 | $191.56 | $196.14 | $191.06 | $193.89 | $193.89 | 218,806 |
| 2025-01-24 | $197.22 | $197.27 | $189.11 | $191.56 | $191.56 | 276,750 |
| 2025-01-23 | $192.03 | $197.59 | $191.00 | $197.40 | $197.40 | 156,759 |
| 2025-01-22 | $194.19 | $196.54 | $191.70 | $194.03 | $194.03 | 158,172 |
| 2025-01-21 | $192.74 | $196.76 | $192.45 | $195.48 | $195.48 | 157,899 |
| 2025-01-17 | $194.62 | $195.00 | $189.39 | $191.00 | $191.00 | 307,676 |
| 2025-01-16 | $188.57 | $192.99 | $188.50 | $191.42 | $191.42 | 210,880 |
| 2025-01-15 | $186.07 | $188.40 | $184.93 | $187.42 | $187.42 | 187,935 |
| 2025-01-14 | $179.60 | $182.66 | $177.80 | $182.32 | $182.32 | 375,374 |
| 2025-01-13 | $176.31 | $179.53 | $175.36 | $179.02 | $179.02 | 150,232 |
| 2025-01-10 | $179.69 | $181.38 | $177.40 | $179.13 | $179.13 | 160,947 |
| 2025-01-08 | $182.33 | $184.24 | $181.03 | $183.31 | $183.31 | 136,585 |
| 2025-01-07 | $183.23 | $185.01 | $181.25 | $183.74 | $183.74 | 172,139 |
| 2025-01-06 | $186.65 | $188.35 | $181.07 | $183.25 | $183.25 | 230,094 |
| 2025-01-03 | $185.73 | $187.05 | $182.06 | $186.85 | $186.85 | 193,221 |
| 2025-01-02 | $186.27 | $188.69 | $182.22 | $182.81 | $182.81 | 133,044 |
| 2024-12-31 | $184.69 | $186.00 | $183.02 | $183.99 | $183.99 | 129,869 |
| 2024-12-30 | $183.02 | $184.73 | $180.73 | $183.42 | $183.42 | 102,228 |
| 2024-12-27 | $187.81 | $188.33 | $184.04 | $185.53 | $185.53 | 108,795 |
| 2024-12-26 | $188.87 | $193.90 | $187.45 | $189.40 | $189.40 | 92,136 |
| 2024-12-24 | $186.18 | $190.34 | $185.05 | $189.95 | $189.95 | 72,050 |
| 2024-12-23 | $186.99 | $187.46 | $185.14 | $186.16 | $186.16 | 147,586 |
| 2024-12-20 | $187.52 | $194.30 | $185.07 | $188.32 | $188.32 | 464,671 |
| 2024-12-19 | $193.73 | $198.83 | $188.02 | $190.30 | $190.30 | 309,763 |
| 2024-12-18 | $199.60 | $201.00 | $190.56 | $191.85 | $191.85 | 295,828 |
| 2024-12-17 | $197.44 | $199.58 | $195.76 | $198.81 | $198.81 | 200,223 |
| 2024-12-16 | $191.30 | $198.99 | $190.57 | $198.69 | $198.69 | 183,870 |
| 2024-12-13 | $196.02 | $197.65 | $190.22 | $192.38 | $192.38 | 197,882 |
| 2024-12-12 | $195.30 | $198.06 | $194.04 | $197.14 | $197.14 | 147,309 |
| 2024-12-11 | $199.30 | $201.06 | $196.31 | $196.98 | $196.98 | 131,192 |
| 2024-12-10 | $196.01 | $199.05 | $193.20 | $197.89 | $197.89 | 147,018 |
| 2024-12-09 | $194.10 | $197.37 | $193.01 | $196.01 | $196.01 | 164,208 |
| 2024-12-06 | $191.53 | $193.54 | $189.45 | $192.79 | $192.79 | 125,210 |
| 2024-12-05 | $194.41 | $194.41 | $189.16 | $189.60 | $189.60 | 132,308 |
| 2024-12-04 | $193.18 | $197.56 | $193.18 | $195.08 | $195.08 | 167,289 |
| 2024-12-03 | $191.52 | $192.83 | $190.00 | $191.67 | $191.67 | 116,432 |
| 2024-12-02 | $194.03 | $195.06 | $191.18 | $192.67 | $192.67 | 139,944 |
| 2024-11-29 | $194.00 | $194.91 | $192.20 | $193.07 | $193.07 | 82,215 |
| 2024-11-27 | $193.03 | $194.86 | $189.67 | $192.57 | $192.57 | 157,390 |
| 2024-11-26 | $191.71 | $194.57 | $191.30 | $193.33 | $193.33 | 174,182 |
| 2024-11-25 | $190.00 | $197.44 | $189.84 | $193.39 | $193.39 | 314,744 |
| 2024-11-22 | $187.58 | $190.25 | $186.02 | $189.13 | $189.13 | 388,881 |
| 2024-11-21 | $180.87 | $186.55 | $180.75 | $186.32 | $186.32 | 206,257 |
| 2024-11-20 | $178.03 | $179.96 | $176.15 | $179.87 | $179.87 | 303,178 |
| 2024-11-19 | $174.68 | $178.26 | $174.57 | $177.53 | $177.53 | 185,519 |
| 2024-11-18 | $177.22 | $178.89 | $175.85 | $176.26 | $176.26 | 175,214 |
| 2024-11-15 | $180.35 | $180.35 | $174.32 | $176.59 | $176.59 | 215,899 |
| 2024-11-14 | $186.93 | $186.93 | $179.22 | $179.74 | $179.74 | 167,120 |
| 2024-11-13 | $188.06 | $191.45 | $185.75 | $186.67 | $186.67 | 164,910 |
| 2024-11-12 | $186.34 | $188.51 | $186.24 | $186.77 | $186.77 | 174,350 |
| 2024-11-11 | $186.50 | $188.86 | $186.01 | $187.17 | $187.17 | 127,577 |
| 2024-11-08 | $185.85 | $186.60 | $182.92 | $185.23 | $185.23 | 245,541 |
| 2024-11-07 | $183.64 | $185.70 | $180.69 | $185.27 | $185.27 | 285,143 |
| 2024-11-06 | $180.00 | $183.88 | $178.23 | $183.62 | $183.62 | 382,593 |
| 2024-11-05 | $166.66 | $171.81 | $165.88 | $171.21 | $171.21 | 266,299 |
| 2024-11-04 | $165.64 | $168.19 | $165.00 | $167.20 | $167.20 | 175,602 |
| 2024-11-01 | $166.13 | $167.97 | $164.75 | $166.47 | $166.47 | 263,827 |
| 2024-10-31 | $168.46 | $168.71 | $164.98 | $165.00 | $165.00 | 362,679 |
| 2024-10-30 | $173.43 | $175.00 | $168.92 | $168.98 | $168.98 | 295,969 |
| 2024-10-29 | $171.05 | $173.72 | $169.98 | $172.80 | $172.80 | 312,061 |
| 2024-10-28 | $172.64 | $173.75 | $170.89 | $171.01 | $171.01 | 289,890 |
| 2024-10-25 | $190.71 | $190.90 | $169.18 | $170.49 | $170.49 | 636,500 |
| 2024-10-24 | $189.68 | $192.61 | $189.62 | $190.98 | $190.98 | 200,560 |
| 2024-10-23 | $190.50 | $190.96 | $188.52 | $189.75 | $189.75 | 160,727 |
| 2024-10-22 | $192.51 | $193.94 | $191.11 | $191.43 | $191.43 | 180,279 |
| 2024-10-21 | $192.06 | $193.16 | $190.17 | $192.95 | $192.95 | 151,935 |
| 2024-10-18 | $194.77 | $196.37 | $192.61 | $192.82 | $192.82 | 154,168 |
| 2024-10-17 | $196.62 | $196.82 | $193.55 | $194.33 | $194.33 | 99,932 |
| 2024-10-16 | $197.80 | $197.80 | $194.72 | $196.04 | $196.04 | 105,365 |
| 2024-10-15 | $195.61 | $198.35 | $195.29 | $195.82 | $195.82 | 143,560 |
| 2024-10-14 | $199.32 | $200.58 | $194.85 | $195.81 | $195.81 | 153,561 |
| 2024-10-11 | $195.79 | $199.60 | $195.79 | $198.81 | $198.81 | 166,046 |
| 2024-10-10 | $195.84 | $196.35 | $193.17 | $195.31 | $195.31 | 193,176 |
| 2024-10-09 | $192.83 | $200.07 | $192.83 | $198.39 | $198.39 | 271,110 |
| 2024-10-08 | $190.00 | $193.32 | $189.32 | $192.60 | $192.60 | 227,726 |
| 2024-10-07 | $188.64 | $189.86 | $187.82 | $189.69 | $189.69 | 142,320 |
| 2024-10-04 | $188.46 | $190.58 | $186.76 | $190.32 | $190.32 | 166,341 |
| 2024-10-03 | $188.77 | $188.90 | $184.68 | $185.36 | $185.36 | 217,478 |
| 2024-10-02 | $190.07 | $193.21 | $189.54 | $189.61 | $189.61 | 131,718 |
| 2024-10-01 | $193.29 | $193.75 | $189.37 | $191.57 | $191.57 | 130,232 |
| 2024-09-30 | $190.82 | $194.97 | $190.82 | $194.17 | $194.17 | 180,259 |
| 2024-09-27 | $193.18 | $195.19 | $191.02 | $192.25 | $192.25 | 165,173 |
| 2024-09-26 | $192.08 | $192.27 | $188.96 | $191.34 | $191.34 | 314,907 |
| 2024-09-25 | $195.05 | $195.05 | $189.75 | $189.76 | $189.76 | 130,442 |
| 2024-09-24 | $195.00 | $196.36 | $193.22 | $195.10 | $195.10 | 128,756 |
| 2024-09-23 | $196.90 | $197.10 | $193.64 | $195.31 | $195.31 | 169,861 |
| 2024-09-20 | $196.74 | $197.48 | $194.61 | $195.33 | $195.33 | 781,815 |
| 2024-09-19 | $198.78 | $198.78 | $194.07 | $195.65 | $195.65 | 204,818 |
| 2024-09-18 | $192.18 | $200.00 | $190.54 | $192.81 | $192.81 | 209,118 |
| 2024-09-17 | $195.17 | $195.17 | $191.65 | $192.18 | $192.18 | 134,731 |
| 2024-09-16 | $193.87 | $194.43 | $191.48 | $193.28 | $193.28 | 154,544 |
| 2024-09-13 | $190.60 | $195.00 | $189.15 | $192.85 | $192.85 | 127,040 |
| 2024-09-12 | $188.43 | $188.95 | $186.34 | $188.13 | $188.13 | 113,112 |
| 2024-09-11 | $185.58 | $187.58 | $183.81 | $186.89 | $186.89 | 210,921 |
| 2024-09-10 | $187.08 | $187.73 | $183.45 | $185.88 | $185.88 | 104,434 |
| 2024-09-09 | $185.32 | $188.15 | $184.62 | $186.07 | $186.07 | 167,385 |
| 2024-09-06 | $189.35 | $191.32 | $184.41 | $185.85 | $185.85 | 171,000 |
| 2024-09-05 | $189.82 | $191.65 | $187.96 | $188.60 | $188.60 | 104,703 |
| 2024-09-04 | $189.34 | $191.40 | $188.00 | $190.05 | $190.05 | 91,624 |
| 2024-09-03 | $198.58 | $200.53 | $190.28 | $191.18 | $191.18 | 139,020 |
| 2024-08-30 | $198.87 | $201.10 | $197.11 | $199.74 | $199.74 | 279,119 |
| 2024-08-29 | $198.74 | $203.86 | $196.52 | $198.36 | $198.36 | 156,031 |
| 2024-08-28 | $196.16 | $198.14 | $195.42 | $196.33 | $196.33 | 79,525 |
| 2024-08-27 | $197.11 | $199.38 | $196.12 | $196.99 | $196.99 | 135,620 |
| 2024-08-26 | $200.00 | $200.78 | $197.94 | $198.40 | $198.40 | 87,166 |
| 2024-08-23 | $195.98 | $198.93 | $195.71 | $198.36 | $198.36 | 115,424 |
| 2024-08-22 | $196.00 | $197.40 | $193.58 | $194.38 | $194.38 | 103,423 |
| 2024-08-21 | $194.97 | $196.59 | $194.54 | $196.00 | $196.00 | 113,202 |
| 2024-08-20 | $197.86 | $198.71 | $193.51 | $194.30 | $194.30 | 106,947 |
| 2024-08-19 | $196.37 | $198.12 | $194.12 | $197.11 | $197.11 | 127,729 |
| 2024-08-16 | $197.20 | $198.86 | $196.28 | $196.80 | $196.80 | 128,219 |
| 2024-08-15 | $198.07 | $199.92 | $196.84 | $197.95 | $197.95 | 129,774 |
| 2024-08-14 | $196.33 | $196.70 | $191.27 | $192.98 | $192.98 | 121,117 |
| 2024-08-13 | $196.69 | $197.92 | $195.82 | $196.27 | $196.27 | 125,638 |
| 2024-08-12 | $200.13 | $200.51 | $193.19 | $193.91 | $193.91 | 126,939 |
| 2024-08-09 | $197.93 | $204.20 | $197.86 | $200.95 | $200.95 | 189,283 |
| 2024-08-08 | $192.24 | $198.63 | $190.85 | $198.51 | $198.51 | 123,114 |
| 2024-08-07 | $196.25 | $198.44 | $188.57 | $188.99 | $188.99 | 174,746 |
| 2024-08-06 | $192.96 | $197.91 | $191.67 | $192.47 | $192.47 | 190,222 |
| 2024-08-05 | $188.53 | $194.37 | $188.53 | $191.23 | $191.23 | 165,267 |
| 2024-08-02 | $200.52 | $204.22 | $197.62 | $200.56 | $200.56 | 158,673 |
| 2024-08-01 | $215.38 | $217.86 | $208.10 | $208.96 | $208.96 | 206,368 |
| 2024-07-31 | $209.85 | $218.61 | $206.40 | $215.42 | $215.42 | 306,899 |
| 2024-07-30 | $207.37 | $209.14 | $204.92 | $207.72 | $207.72 | 201,369 |
| 2024-07-29 | $208.39 | $209.38 | $205.33 | $205.80 | $205.80 | 197,889 |
| 2024-07-26 | $210.85 | $216.01 | $208.14 | $209.00 | $209.00 | 282,413 |
| 2024-07-25 | $206.65 | $209.32 | $202.70 | $205.62 | $205.62 | 294,729 |
| 2024-07-24 | $206.93 | $211.25 | $204.94 | $205.36 | $205.36 | 194,816 |
| 2024-07-23 | $206.19 | $211.87 | $206.19 | $208.65 | $208.65 | 209,222 |
| 2024-07-22 | $204.16 | $207.03 | $201.51 | $206.68 | $206.68 | 147,815 |
| 2024-07-19 | $205.65 | $207.18 | $201.91 | $202.24 | $202.24 | 346,456 |
| 2024-07-18 | $206.83 | $208.28 | $203.20 | $205.45 | $205.45 | 235,456 |
| 2024-07-17 | $207.24 | $210.95 | $205.13 | $206.97 | $206.97 | 363,027 |
| 2024-07-16 | $205.27 | $210.05 | $203.68 | $209.42 | $209.42 | 245,801 |
| 2024-07-15 | $201.09 | $205.22 | $200.63 | $202.72 | $202.72 | 234,707 |
| 2024-07-12 | $195.45 | $200.58 | $194.96 | $200.55 | $200.55 | 195,953 |
| 2024-07-11 | $192.66 | $195.59 | $188.91 | $193.19 | $193.19 | 173,655 |
| 2024-07-10 | $186.81 | $189.33 | $184.83 | $188.75 | $188.75 | 156,167 |
| 2024-07-09 | $189.30 | $190.15 | $185.18 | $185.94 | $185.94 | 124,791 |
| 2024-07-08 | $192.18 | $192.83 | $189.82 | $189.85 | $189.85 | 145,086 |
| 2024-07-05 | $189.79 | $191.29 | $187.59 | $190.44 | $190.44 | 95,387 |
| 2024-07-03 | $192.02 | $192.73 | $189.93 | $190.37 | $190.37 | 94,135 |
| 2024-07-02 | $190.35 | $195.00 | $189.26 | $192.68 | $192.68 | 185,727 |
| 2024-07-01 | $188.19 | $190.09 | $184.63 | $189.10 | $189.10 | 205,087 |
| 2024-06-28 | $189.71 | $191.34 | $185.90 | $188.16 | $188.16 | 493,983 |
| 2024-06-27 | $185.98 | $188.96 | $185.72 | $187.85 | $187.85 | 168,937 |
| 2024-06-26 | $184.26 | $186.54 | $184.26 | $184.64 | $184.64 | 169,789 |
| 2024-06-25 | $185.66 | $186.56 | $184.35 | $184.99 | $184.99 | 157,766 |
| 2024-06-24 | $185.58 | $187.35 | $183.92 | $185.62 | $185.62 | 128,350 |
| 2024-06-21 | $182.39 | $186.50 | $180.23 | $186.13 | $186.13 | 455,403 |
| 2024-06-20 | $180.78 | $182.74 | $180.10 | $181.89 | $181.89 | 163,614 |
| 2024-06-18 | $185.11 | $185.11 | $181.86 | $182.08 | $182.08 | 172,459 |
| 2024-06-17 | $182.72 | $186.78 | $181.85 | $185.80 | $185.80 | 139,247 |
| 2024-06-14 | $181.71 | $186.09 | $181.18 | $184.13 | $184.13 | 152,494 |
| 2024-06-13 | $187.83 | $187.83 | $183.55 | $183.77 | $183.77 | 122,705 |
| 2024-06-12 | $188.35 | $190.48 | $186.92 | $187.87 | $187.87 | 139,737 |
| 2024-06-11 | $181.68 | $184.95 | $181.10 | $183.70 | $183.70 | 176,913 |
| 2024-06-10 | $181.83 | $185.50 | $181.78 | $183.46 | $183.46 | 163,420 |
| 2024-06-07 | $186.02 | $187.75 | $182.88 | $183.63 | $183.63 | 214,152 |
| 2024-06-06 | $189.62 | $192.69 | $187.71 | $187.96 | $187.96 | 148,065 |
| 2024-06-05 | $187.35 | $192.28 | $187.35 | $190.26 | $190.26 | 105,198 |
| 2024-06-04 | $185.01 | $186.88 | $184.83 | $186.14 | $186.14 | 125,232 |
| 2024-06-03 | $189.90 | $189.90 | $185.73 | $185.92 | $185.92 | 161,158 |
| 2024-05-31 | $189.11 | $189.70 | $184.92 | $188.09 | $188.09 | 169,591 |
| 2024-05-30 | $191.66 | $191.74 | $187.49 | $188.45 | $188.45 | 129,061 |
| 2024-05-29 | $189.59 | $194.35 | $189.58 | $191.68 | $191.68 | 147,870 |
| 2024-05-28 | $194.62 | $195.85 | $190.71 | $191.94 | $191.94 | 163,565 |
| 2024-05-24 | $193.86 | $194.57 | $191.11 | $193.86 | $193.86 | 173,808 |
| 2024-05-23 | $193.92 | $195.58 | $191.86 | $193.36 | $193.36 | 127,859 |
| 2024-05-22 | $194.38 | $196.31 | $189.28 | $192.76 | $192.76 | 137,472 |
| 2024-05-21 | $198.03 | $198.43 | $194.16 | $194.64 | $194.64 | 138,067 |
| 2024-05-20 | $195.09 | $200.44 | $195.09 | $199.42 | $199.42 | 152,631 |
| 2024-05-17 | $196.82 | $198.31 | $195.51 | $196.09 | $196.09 | 134,370 |
| 2024-05-16 | $198.17 | $198.67 | $194.70 | $196.05 | $196.05 | 144,082 |
| 2024-05-15 | $198.00 | $199.35 | $196.47 | $198.67 | $198.67 | 148,614 |
| 2024-05-14 | $195.73 | $197.30 | $193.42 | $195.64 | $195.64 | 114,357 |
| 2024-05-13 | $194.35 | $195.14 | $191.54 | $192.60 | $192.60 | 110,974 |
| 2024-05-10 | $194.67 | $195.00 | $191.87 | $192.45 | $192.45 | 164,396 |
| 2024-05-09 | $188.87 | $194.62 | $188.87 | $193.52 | $193.52 | 167,604 |
| 2024-05-08 | $190.48 | $192.70 | $187.10 | $188.13 | $188.13 | 169,672 |
| 2024-05-07 | $189.00 | $193.61 | $187.14 | $192.68 | $192.68 | 199,466 |
| 2024-05-06 | $183.80 | $189.21 | $183.80 | $188.97 | $188.97 | 184,319 |
| 2024-05-03 | $185.00 | $185.00 | $179.48 | $182.41 | $182.41 | 186,854 |
| 2024-05-02 | $180.07 | $182.20 | $177.12 | $182.07 | $182.07 | 223,381 |
| 2024-05-01 | $175.70 | $183.06 | $174.28 | $178.97 | $178.97 | 233,719 |
| 2024-04-30 | $180.36 | $182.50 | $173.57 | $173.87 | $173.87 | 381,052 |
| 2024-04-29 | $179.22 | $182.89 | $178.20 | $182.47 | $182.47 | 238,084 |
| 2024-04-26 | $180.00 | $183.33 | $174.64 | $178.96 | $178.96 | 369,697 |
| 2024-04-25 | $168.03 | $171.60 | $167.02 | $169.43 | $169.43 | 225,462 |
| 2024-04-24 | $169.57 | $173.76 | $169.57 | $171.12 | $171.12 | 193,871 |
| 2024-04-23 | $168.79 | $173.59 | $168.79 | $170.60 | $170.60 | 207,842 |
| 2024-04-22 | $166.15 | $171.36 | $165.69 | $168.64 | $168.64 | 223,762 |
| 2024-04-19 | $162.59 | $166.37 | $162.54 | $165.49 | $165.49 | 268,037 |
| 2024-04-18 | $161.99 | $165.26 | $160.58 | $163.13 | $163.13 | 243,514 |
| 2024-04-17 | $164.27 | $164.57 | $161.44 | $161.70 | $161.70 | 196,013 |
| 2024-04-16 | $165.44 | $166.14 | $162.94 | $163.35 | $163.35 | 170,274 |
| 2024-04-15 | $169.95 | $170.08 | $164.63 | $165.93 | $165.93 | 168,371 |
| 2024-04-12 | $168.71 | $170.07 | $166.77 | $169.65 | $169.65 | 172,044 |
| 2024-04-11 | $171.10 | $171.10 | $169.41 | $169.90 | $169.90 | 226,622 |
| 2024-04-10 | $174.88 | $175.42 | $169.61 | $170.54 | $170.54 | 204,012 |
| 2024-04-09 | $177.21 | $181.30 | $177.21 | $179.57 | $179.57 | 136,931 |
| 2024-04-08 | $179.99 | $180.44 | $176.21 | $177.11 | $177.11 | 149,164 |
| 2024-04-05 | $174.21 | $179.82 | $174.21 | $179.33 | $179.33 | 164,689 |
| 2024-04-04 | $177.13 | $179.12 | $174.44 | $174.76 | $174.76 | 131,446 |
| 2024-04-03 | $173.92 | $177.45 | $173.71 | $174.89 | $174.89 | 169,291 |
| 2024-04-02 | $181.24 | $182.90 | $174.64 | $176.06 | $176.06 | 181,495 |
| 2024-04-01 | $184.70 | $187.22 | $184.11 | $184.24 | $184.24 | 149,148 |
| 2024-03-28 | $184.48 | $186.58 | $182.73 | $184.90 | $184.90 | 297,912 |
| 2024-03-27 | $182.66 | $184.02 | $180.14 | $183.89 | $183.89 | 170,954 |
| 2024-03-26 | $183.44 | $184.02 | $180.19 | $180.70 | $180.70 | 136,240 |
| 2024-03-25 | $181.71 | $182.88 | $180.05 | $181.68 | $181.68 | 105,888 |
| 2024-03-22 | $182.01 | $183.99 | $179.99 | $182.07 | $182.07 | 118,328 |
| 2024-03-21 | $185.71 | $187.31 | $183.27 | $183.49 | $183.49 | 161,860 |
| 2024-03-20 | $181.07 | $186.25 | $180.70 | $184.02 | $184.02 | 153,825 |
| 2024-03-19 | $177.44 | $183.19 | $177.33 | $180.91 | $180.91 | 126,621 |
| 2024-03-18 | $181.04 | $182.18 | $178.47 | $178.76 | $178.76 | 168,063 |
| 2024-03-15 | $178.98 | $180.27 | $175.76 | $180.02 | $180.02 | 462,927 |
| 2024-03-14 | $182.59 | $183.65 | $179.46 | $180.62 | $180.62 | 169,087 |
| 2024-03-13 | $182.99 | $185.36 | $181.27 | $183.48 | $183.48 | 174,153 |
| 2024-03-12 | $184.02 | $185.98 | $181.66 | $182.33 | $182.33 | 124,855 |
| 2024-03-11 | $182.95 | $185.00 | $181.04 | $184.09 | $184.09 | 132,217 |
| 2024-03-08 | $186.53 | $188.73 | $183.71 | $184.59 | $184.59 | 125,320 |
| 2024-03-07 | $185.10 | $187.93 | $183.89 | $185.16 | $185.16 | 145,461 |
| 2024-03-06 | $180.14 | $183.39 | $175.40 | $182.93 | $182.93 | 231,187 |
| 2024-03-05 | $187.63 | $189.20 | $177.41 | $177.51 | $177.51 | 176,695 |
| 2024-03-04 | $188.46 | $191.74 | $188.00 | $189.51 | $189.51 | 193,919 |
| 2024-03-01 | $186.88 | $189.44 | $185.41 | $189.04 | $189.04 | 165,640 |
| 2024-02-29 | $187.01 | $188.65 | $182.51 | $185.16 | $185.16 | 350,191 |
| 2024-02-28 | $185.08 | $187.87 | $183.85 | $184.25 | $184.25 | 138,690 |
| 2024-02-27 | $185.95 | $187.73 | $183.85 | $187.04 | $187.04 | 190,137 |
| 2024-02-26 | $183.26 | $186.23 | $183.26 | $184.14 | $184.14 | 127,203 |
| 2024-02-23 | $184.24 | $187.19 | $182.49 | $184.10 | $184.10 | 164,498 |
| 2024-02-22 | $182.60 | $187.50 | $180.85 | $182.95 | $182.95 | 258,789 |
| 2024-02-21 | $183.47 | $184.28 | $179.75 | $182.30 | $182.30 | 166,941 |
| 2024-02-20 | $190.41 | $192.40 | $185.63 | $186.68 | $186.68 | 168,268 |
| 2024-02-16 | $196.32 | $197.34 | $192.09 | $192.91 | $192.91 | 138,328 |
| 2024-02-15 | $196.69 | $199.59 | $193.44 | $196.67 | $196.67 | 140,795 |
| 2024-02-14 | $196.18 | $198.06 | $190.35 | $196.14 | $196.14 | 186,615 |
| 2024-02-13 | $194.30 | $197.96 | $190.80 | $193.11 | $193.11 | 270,318 |
| 2024-02-12 | $213.43 | $215.32 | $200.58 | $201.14 | $201.14 | 282,227 |
| 2024-02-09 | $198.77 | $218.74 | $192.05 | $210.99 | $210.99 | 674,579 |
| 2024-02-08 | $182.24 | $186.71 | $181.31 | $183.77 | $183.77 | 143,658 |
| 2024-02-07 | $181.56 | $185.08 | $179.77 | $182.58 | $182.58 | 101,850 |
| 2024-02-06 | $179.58 | $181.46 | $178.86 | $180.30 | $180.30 | 104,031 |
| 2024-02-05 | $178.49 | $181.64 | $175.90 | $178.61 | $178.61 | 189,631 |
| 2024-02-02 | $180.39 | $182.53 | $179.12 | $179.85 | $179.85 | 211,837 |
| 2024-02-01 | $184.89 | $185.83 | $175.88 | $181.74 | $181.74 | 240,419 |
| 2024-01-31 | $190.02 | $190.02 | $183.28 | $183.80 | $183.80 | 186,491 |
| 2024-01-30 | $190.26 | $192.25 | $188.17 | $190.21 | $190.21 | 136,103 |
| 2024-01-29 | $186.67 | $191.74 | $186.67 | $191.13 | $191.13 | 101,225 |
| 2024-01-26 | $186.90 | $187.48 | $185.45 | $186.60 | $186.60 | 111,642 |
| 2024-01-25 | $189.97 | $189.97 | $184.38 | $185.58 | $185.58 | 95,575 |
| 2024-01-24 | $191.79 | $192.45 | $186.76 | $187.37 | $187.37 | 77,983 |
| 2024-01-23 | $190.26 | $191.42 | $187.35 | $189.55 | $189.55 | 99,451 |
| 2024-01-22 | $186.99 | $190.28 | $186.40 | $188.46 | $188.46 | 154,718 |
| 2024-01-19 | $183.68 | $185.15 | $181.32 | $184.93 | $184.93 | 123,517 |
| 2024-01-18 | $182.94 | $183.52 | $180.12 | $182.33 | $182.33 | 108,988 |
| 2024-01-17 | $177.99 | $182.09 | $177.99 | $180.62 | $180.62 | 95,714 |
| 2024-01-16 | $178.93 | $182.02 | $178.93 | $180.70 | $180.70 | 104,450 |
| 2024-01-12 | $183.17 | $185.81 | $180.19 | $181.01 | $181.01 | 93,382 |
| 2024-01-11 | $178.47 | $182.29 | $177.09 | $181.24 | $181.24 | 173,790 |
| 2024-01-10 | $176.68 | $178.95 | $176.05 | $177.95 | $177.95 | 109,286 |
| 2024-01-09 | $178.00 | $180.25 | $176.46 | $177.30 | $177.30 | 116,703 |
| 2024-01-08 | $173.14 | $180.89 | $173.14 | $180.10 | $180.10 | 120,539 |
| 2024-01-05 | $175.56 | $177.41 | $172.54 | $173.11 | $173.11 | 138,061 |
| 2024-01-04 | $181.69 | $181.76 | $177.19 | $177.48 | $177.48 | 132,702 |
| 2024-01-03 | $183.71 | $184.60 | $181.06 | $181.06 | $181.06 | 137,250 |
| 2024-01-02 | $192.20 | $192.20 | $182.83 | $184.30 | $184.30 | 130,375 |
| 2023-12-29 | $196.22 | $196.94 | $192.52 | $193.84 | $193.84 | 127,120 |
| 2023-12-28 | $197.01 | $197.78 | $195.24 | $196.21 | $196.21 | 136,831 |
| 2023-12-27 | $197.32 | $198.35 | $196.22 | $197.29 | $197.29 | 96,459 |
| 2023-12-26 | $194.66 | $197.53 | $194.00 | $197.09 | $197.09 | 106,650 |
| 2023-12-22 | $189.90 | $193.87 | $189.59 | $193.39 | $193.39 | 100,419 |
| 2023-12-21 | $191.24 | $191.60 | $188.43 | $188.89 | $188.89 | 122,384 |
| 2023-12-20 | $193.81 | $195.92 | $189.30 | $189.49 | $189.49 | 160,272 |
| 2023-12-19 | $189.57 | $194.85 | $189.49 | $194.00 | $194.00 | 192,405 |
| 2023-12-18 | $185.15 | $189.10 | $184.62 | $188.02 | $188.02 | 145,548 |
| 2023-12-15 | $184.40 | $185.66 | $181.53 | $184.60 | $184.60 | 360,875 |
| 2023-12-14 | $187.75 | $189.50 | $179.28 | $183.22 | $183.22 | 176,157 |
| 2023-12-13 | $184.55 | $185.85 | $180.18 | $185.79 | $185.79 | 192,347 |
| 2023-12-12 | $185.24 | $185.24 | $182.13 | $183.93 | $183.93 | 82,955 |
| 2023-12-11 | $183.88 | $185.05 | $183.54 | $184.90 | $184.90 | 99,344 |
| 2023-12-08 | $181.38 | $184.86 | $180.99 | $183.38 | $183.38 | 92,235 |
| 2023-12-07 | $183.04 | $183.04 | $179.59 | $182.13 | $182.13 | 96,698 |
| 2023-12-06 | $187.00 | $187.99 | $180.88 | $182.19 | $182.19 | 119,093 |
| 2023-12-05 | $185.33 | $186.02 | $183.02 | $185.88 | $185.88 | 144,806 |
| 2023-12-04 | $178.58 | $186.32 | $178.47 | $185.76 | $185.76 | 211,321 |
| 2023-12-01 | $171.94 | $178.00 | $171.35 | $177.75 | $177.75 | 141,790 |
| 2023-11-30 | $172.00 | $172.36 | $169.32 | $172.28 | $172.28 | 251,126 |
| 2023-11-29 | $177.06 | $178.59 | $171.34 | $171.49 | $171.49 | 143,692 |
| 2023-11-28 | $175.47 | $175.98 | $172.68 | $174.51 | $174.51 | 84,909 |
| 2023-11-27 | $174.85 | $178.17 | $174.21 | $176.05 | $176.05 | 177,500 |
| 2023-11-24 | $173.68 | $175.27 | $173.05 | $175.19 | $175.19 | 34,709 |
| 2023-11-22 | $173.76 | $176.28 | $173.52 | $174.15 | $174.15 | 146,489 |
| 2023-11-21 | $169.38 | $174.51 | $169.38 | $172.06 | $172.06 | 189,778 |
| 2023-11-20 | $173.79 | $174.00 | $170.07 | $170.38 | $170.38 | 264,729 |
| 2023-11-17 | $173.94 | $175.64 | $172.10 | $172.50 | $172.50 | 247,995 |
| 2023-11-16 | $175.17 | $178.56 | $172.49 | $172.76 | $172.76 | 222,514 |
| 2023-11-15 | $186.29 | $190.08 | $175.86 | $176.38 | $176.38 | 236,118 |
| 2023-11-14 | $175.77 | $186.46 | $175.77 | $186.41 | $186.41 | 183,584 |
| 2023-11-13 | $168.19 | $172.28 | $167.20 | $171.86 | $171.86 | 105,230 |
| 2023-11-10 | $167.03 | $170.64 | $165.34 | $169.34 | $169.34 | 101,315 |
| 2023-11-09 | $170.64 | $170.64 | $164.61 | $165.93 | $165.93 | 137,416 |
| 2023-11-08 | $171.24 | $171.24 | $169.14 | $170.14 | $170.14 | 101,953 |
| 2023-11-07 | $168.91 | $172.69 | $167.85 | $170.51 | $170.51 | 136,265 |
| 2023-11-06 | $165.73 | $168.40 | $164.47 | $168.23 | $168.23 | 143,806 |
| 2023-11-03 | $164.93 | $167.80 | $164.83 | $166.62 | $166.62 | 136,047 |
| 2023-11-02 | $163.90 | $165.96 | $162.90 | $163.17 | $163.17 | 166,730 |
| 2023-11-01 | $159.84 | $161.52 | $158.67 | $161.10 | $161.10 | 147,374 |
| 2023-10-31 | $157.92 | $160.77 | $157.48 | $160.34 | $160.34 | 179,926 |
| 2023-10-30 | $156.03 | $158.40 | $153.87 | $157.57 | $157.57 | 120,378 |
| 2023-10-27 | $158.00 | $158.76 | $151.96 | $154.22 | $154.22 | 176,366 |
| 2023-10-26 | $156.58 | $158.28 | $154.34 | $155.27 | $155.27 | 206,726 |
| 2023-10-25 | $155.95 | $157.93 | $155.41 | $156.42 | $156.42 | 123,334 |
| 2023-10-24 | $159.14 | $161.27 | $156.12 | $157.50 | $157.50 | 159,651 |
| 2023-10-23 | $159.31 | $160.27 | $157.50 | $157.61 | $157.61 | 180,402 |
| 2023-10-20 | $166.17 | $166.17 | $159.42 | $159.70 | $159.70 | 189,106 |
| 2023-10-19 | $170.57 | $172.20 | $165.51 | $166.01 | $166.01 | 158,860 |
| 2023-10-18 | $170.63 | $172.14 | $169.50 | $170.47 | $170.47 | 111,374 |
| 2023-10-17 | $170.26 | $173.44 | $170.26 | $171.59 | $171.59 | 158,663 |
| 2023-10-16 | $167.93 | $173.13 | $167.41 | $171.89 | $171.89 | 133,287 |
| 2023-10-13 | $166.90 | $170.96 | $165.68 | $167.12 | $167.12 | 120,410 |
| 2023-10-12 | $170.71 | $174.47 | $167.02 | $167.80 | $167.80 | 102,743 |
| 2023-10-11 | $170.52 | $172.67 | $168.23 | $170.40 | $170.40 | 106,911 |
| 2023-10-10 | $172.63 | $174.55 | $170.67 | $171.09 | $171.09 | 174,777 |
| 2023-10-09 | $172.06 | $174.41 | $171.69 | $173.17 | $173.17 | 88,011 |
| 2023-10-06 | $164.43 | $174.13 | $164.43 | $173.61 | $173.61 | 129,929 |
| 2023-10-05 | $165.53 | $166.81 | $163.43 | $165.99 | $165.99 | 143,309 |
| 2023-10-04 | $166.79 | $167.04 | $165.04 | $166.21 | $166.21 | 113,510 |
| 2023-10-03 | $168.15 | $168.77 | $165.24 | $165.98 | $165.98 | 105,075 |
| 2023-10-02 | $170.47 | $172.47 | $167.21 | $168.80 | $168.80 | 152,343 |
| 2023-09-29 | $171.95 | $174.59 | $169.95 | $170.61 | $170.61 | 137,497 |
| 2023-09-28 | $169.30 | $172.20 | $168.49 | $170.96 | $170.96 | 159,728 |
| 2023-09-27 | $169.59 | $171.48 | $169.11 | $170.52 | $170.52 | 154,379 |
| 2023-09-26 | $170.24 | $170.24 | $166.94 | $168.31 | $168.31 | 154,015 |
| 2023-09-25 | $169.13 | $172.13 | $169.13 | $171.04 | $171.04 | 96,235 |
| 2023-09-22 | $166.34 | $170.76 | $166.34 | $169.97 | $169.97 | 105,861 |
| 2023-09-21 | $170.09 | $170.77 | $165.78 | $165.95 | $165.95 | 105,377 |
| 2023-09-20 | $174.72 | $176.15 | $171.62 | $171.79 | $171.79 | 84,410 |
| 2023-09-19 | $176.16 | $176.16 | $173.86 | $174.55 | $174.55 | 104,637 |
| 2023-09-18 | $175.39 | $179.83 | $175.39 | $176.86 | $176.86 | 96,913 |
| 2023-09-15 | $178.26 | $178.56 | $175.18 | $175.91 | $175.91 | 503,049 |
| 2023-09-14 | $178.79 | $179.19 | $176.34 | $178.67 | $178.67 | 120,671 |
| 2023-09-13 | $178.93 | $179.96 | $176.92 | $177.89 | $177.89 | 110,748 |
| 2023-09-12 | $176.48 | $180.07 | $176.48 | $179.45 | $179.45 | 112,782 |
| 2023-09-11 | $179.49 | $179.49 | $175.59 | $177.84 | $177.84 | 105,701 |
| 2023-09-08 | $177.20 | $179.58 | $176.65 | $178.37 | $178.37 | 127,310 |
| 2023-09-07 | $177.38 | $178.02 | $174.09 | $177.83 | $177.83 | 127,231 |
| 2023-09-06 | $180.86 | $182.18 | $177.60 | $178.39 | $178.39 | 98,211 |
| 2023-09-05 | $179.83 | $183.23 | $177.67 | $181.05 | $181.05 | 170,394 |
| 2023-09-01 | $186.73 | $187.35 | $180.72 | $181.04 | $181.04 | 140,680 |
| 2023-08-31 | $186.03 | $188.76 | $185.61 | $186.13 | $186.13 | 185,260 |
| 2023-08-30 | $182.34 | $186.64 | $182.34 | $186.10 | $186.10 | 142,441 |
| 2023-08-29 | $178.68 | $183.16 | $178.08 | $183.03 | $183.03 | 101,091 |
| 2023-08-28 | $180.06 | $184.45 | $178.93 | $179.48 | $179.48 | 113,429 |
| 2023-08-25 | $178.99 | $180.67 | $176.03 | $179.48 | $179.48 | 153,817 |
| 2023-08-24 | $183.10 | $184.06 | $178.14 | $178.15 | $178.15 | 188,958 |
| 2023-08-23 | $176.14 | $183.51 | $175.12 | $182.49 | $182.49 | 197,739 |
| 2023-08-22 | $173.94 | $176.19 | $172.16 | $175.80 | $175.80 | 154,423 |
| 2023-08-21 | $168.36 | $173.70 | $168.36 | $172.47 | $172.47 | 139,153 |
| 2023-08-18 | $162.69 | $169.47 | $162.58 | $168.38 | $168.38 | 158,123 |
| 2023-08-17 | $169.49 | $169.50 | $163.74 | $164.08 | $164.08 | 152,838 |
| 2023-08-16 | $174.66 | $175.81 | $169.70 | $169.72 | $169.72 | 135,948 |
| 2023-08-15 | $173.99 | $175.73 | $172.88 | $175.30 | $175.30 | 149,577 |
| 2023-08-14 | $168.90 | $174.52 | $168.67 | $174.26 | $174.26 | 171,883 |
| 2023-08-11 | $167.95 | $170.75 | $167.56 | $169.62 | $169.62 | 139,969 |
| 2023-08-10 | $168.82 | $170.32 | $167.07 | $168.91 | $168.91 | 125,441 |
| 2023-08-09 | $167.09 | $167.88 | $164.72 | $167.55 | $167.55 | 126,699 |
| 2023-08-08 | $167.53 | $168.57 | $164.79 | $167.64 | $167.64 | 115,051 |
| 2023-08-07 | $167.57 | $169.71 | $166.25 | $169.44 | $169.44 | 124,893 |
| 2023-08-04 | $168.93 | $170.08 | $166.19 | $166.99 | $166.99 | 113,728 |
| 2023-08-03 | $168.30 | $169.43 | $166.30 | $168.40 | $168.40 | 129,215 |
| 2023-08-02 | $174.10 | $174.64 | $166.18 | $168.80 | $168.80 | 265,793 |
| 2023-08-01 | $179.91 | $179.91 | $174.77 | $175.16 | $175.16 | 231,492 |
| 2023-07-31 | $174.87 | $180.81 | $174.87 | $180.39 | $180.39 | 281,131 |
| 2023-07-28 | $172.82 | $174.73 | $169.52 | $174.53 | $174.53 | 269,145 |
| 2023-07-27 | $177.61 | $178.45 | $171.91 | $172.82 | $172.82 | 215,793 |
| 2023-07-26 | $177.98 | $177.98 | $173.80 | $175.01 | $175.01 | 113,603 |
| 2023-07-25 | $177.40 | $179.70 | $176.36 | $176.65 | $176.65 | 180,285 |
| 2023-07-24 | $181.52 | $182.55 | $175.61 | $177.89 | $177.89 | 218,520 |
| 2023-07-21 | $187.49 | $188.10 | $180.91 | $181.39 | $181.39 | 209,870 |
| 2023-07-20 | $192.74 | $193.38 | $185.74 | $185.75 | $185.75 | 355,446 |
| 2023-07-19 | $195.20 | $196.39 | $191.48 | $192.71 | $192.71 | 222,055 |
| 2023-07-18 | $194.06 | $195.46 | $192.32 | $194.81 | $194.81 | 153,435 |
| 2023-07-17 | $189.87 | $194.55 | $189.87 | $193.73 | $193.73 | 156,879 |
| 2023-07-14 | $188.96 | $190.56 | $188.27 | $189.66 | $189.66 | 195,900 |
| 2023-07-13 | $188.78 | $191.48 | $188.58 | $188.96 | $188.96 | 129,265 |
| 2023-07-12 | $189.56 | $190.43 | $186.87 | $188.12 | $188.12 | 227,933 |
| 2023-07-11 | $181.23 | $187.01 | $180.74 | $187.01 | $187.01 | 233,237 |
| 2023-07-10 | $181.58 | $183.82 | $180.31 | $181.23 | $181.23 | 240,938 |
| 2023-07-07 | $187.78 | $187.78 | $182.15 | $182.27 | $182.27 | 249,391 |
| 2023-07-06 | $187.58 | $188.51 | $185.02 | $186.00 | $186.00 | 231,506 |
| 2023-07-05 | $188.05 | $190.24 | $186.31 | $190.08 | $190.08 | 156,597 |
| 2023-07-03 | $190.72 | $191.02 | $186.79 | $189.05 | $189.05 | 63,564 |
| 2023-06-30 | $190.55 | $192.67 | $188.87 | $192.06 | $192.06 | 171,658 |
| 2023-06-29 | $188.05 | $190.94 | $187.93 | $189.27 | $189.27 | 198,674 |
| 2023-06-28 | $183.74 | $189.20 | $183.74 | $188.50 | $188.50 | 257,153 |
| 2023-06-27 | $181.81 | $185.20 | $180.90 | $183.85 | $183.85 | 143,553 |
| 2023-06-26 | $181.81 | $186.39 | $180.83 | $181.23 | $181.23 | 178,045 |
| 2023-06-23 | $181.27 | $184.30 | $181.27 | $182.79 | $182.79 | 417,809 |
| 2023-06-22 | $181.18 | $184.80 | $180.34 | $183.66 | $183.66 | 133,530 |
| 2023-06-21 | $182.84 | $183.34 | $180.30 | $182.17 | $182.17 | 158,614 |
| 2023-06-20 | $183.69 | $185.99 | $180.82 | $182.84 | $182.84 | 224,715 |
| 2023-06-16 | $184.09 | $185.88 | $181.44 | $184.70 | $184.70 | 632,928 |
| 2023-06-15 | $180.32 | $182.22 | $178.85 | $182.02 | $182.02 | 350,334 |
| 2023-06-14 | $177.71 | $180.50 | $177.50 | $179.42 | $179.42 | 292,841 |
| 2023-06-13 | $177.71 | $178.44 | $176.58 | $177.93 | $177.93 | 167,223 |
| 2023-06-12 | $172.78 | $177.34 | $172.35 | $177.14 | $177.14 | 227,373 |
| 2023-06-09 | $170.18 | $173.27 | $168.72 | $172.09 | $172.09 | 143,371 |
| 2023-06-08 | $168.66 | $171.42 | $167.98 | $170.54 | $170.54 | 144,817 |
| 2023-06-07 | $169.32 | $171.77 | $165.75 | $169.28 | $169.28 | 368,175 |
| 2023-06-06 | $163.96 | $170.90 | $159.72 | $169.76 | $169.76 | 199,101 |
| 2023-06-05 | $161.28 | $164.40 | $159.84 | $163.69 | $163.69 | 163,488 |
| 2023-06-02 | $159.76 | $163.40 | $157.44 | $162.73 | $162.73 | 164,356 |
| 2023-06-01 | $155.35 | $159.42 | $154.60 | $158.47 | $158.47 | 160,672 |
| 2023-05-31 | $157.72 | $158.66 | $151.64 | $155.80 | $155.80 | 396,237 |
| 2023-05-30 | $163.08 | $164.69 | $157.34 | $157.92 | $157.92 | 148,081 |
| 2023-05-26 | $159.40 | $164.24 | $159.40 | $162.35 | $162.35 | 112,517 |
| 2023-05-25 | $158.65 | $160.19 | $157.53 | $159.59 | $159.59 | 106,880 |
| 2023-05-24 | $158.50 | $159.60 | $157.10 | $158.04 | $158.04 | 112,769 |
| 2023-05-23 | $162.38 | $163.67 | $159.86 | $159.96 | $159.96 | 114,977 |
| 2023-05-22 | $160.39 | $163.53 | $160.39 | $163.11 | $163.11 | 118,198 |
| 2023-05-19 | $160.81 | $160.96 | $157.67 | $160.12 | $160.12 | 173,157 |
| 2023-05-18 | $157.52 | $159.90 | $157.19 | $159.50 | $159.50 | 134,379 |
| 2023-05-17 | $155.60 | $158.83 | $154.47 | $157.99 | $157.99 | 164,849 |
| 2023-05-16 | $155.28 | $156.01 | $153.51 | $155.60 | $155.60 | 135,796 |
| 2023-05-15 | $155.25 | $156.90 | $154.92 | $155.84 | $155.84 | 134,213 |
| 2023-05-12 | $155.29 | $156.32 | $154.40 | $155.72 | $155.72 | 138,125 |
| 2023-05-11 | $157.79 | $157.86 | $153.27 | $155.69 | $155.69 | 114,111 |
| 2023-05-10 | $156.59 | $159.65 | $155.82 | $158.54 | $158.54 | 138,234 |
| 2023-05-09 | $152.53 | $155.51 | $152.53 | $154.12 | $154.12 | 189,040 |
| 2023-05-08 | $150.42 | $153.54 | $149.98 | $153.00 | $153.00 | 125,100 |
| 2023-05-05 | $151.00 | $152.74 | $149.16 | $150.39 | $150.39 | 113,473 |
| 2023-05-04 | $151.90 | $152.27 | $147.91 | $149.00 | $149.00 | 122,159 |
| 2023-05-03 | $151.50 | $156.09 | $148.71 | $152.49 | $152.49 | 222,491 |
| 2023-05-02 | $148.19 | $152.59 | $145.17 | $151.71 | $151.71 | 164,205 |
| 2023-05-01 | $147.05 | $149.50 | $146.50 | $148.41 | $148.41 | 88,840 |
| 2023-04-28 | $146.62 | $148.86 | $144.47 | $147.30 | $147.30 | 114,086 |
| 2023-04-27 | $146.24 | $148.22 | $140.00 | $147.37 | $147.37 | 137,733 |
| 2023-04-26 | $141.60 | $146.34 | $140.77 | $142.65 | $142.65 | 135,311 |
| 2023-04-25 | $149.23 | $149.23 | $141.33 | $141.48 | $141.48 | 140,101 |
| 2023-04-24 | $152.24 | $155.11 | $149.24 | $150.88 | $150.88 | 219,217 |
| 2023-04-21 | $150.42 | $152.53 | $150.19 | $152.12 | $152.12 | 89,713 |
| 2023-04-20 | $149.08 | $152.50 | $149.08 | $150.55 | $150.55 | 93,645 |
| 2023-04-19 | $150.46 | $151.62 | $149.63 | $150.03 | $150.03 | 92,069 |
| 2023-04-18 | $152.97 | $153.34 | $149.38 | $150.75 | $150.75 | 157,719 |
| 2023-04-17 | $152.01 | $152.80 | $150.42 | $151.92 | $151.92 | 91,297 |
| 2023-04-14 | $152.78 | $153.83 | $149.87 | $151.49 | $151.49 | 111,807 |
| 2023-04-13 | $150.40 | $153.53 | $150.08 | $153.13 | $153.13 | 103,567 |
| 2023-04-12 | $151.16 | $152.00 | $148.78 | $149.29 | $149.29 | 98,146 |
| 2023-04-11 | $150.63 | $151.65 | $148.49 | $150.01 | $150.01 | 141,712 |
| 2023-04-10 | $146.95 | $151.11 | $146.30 | $150.76 | $150.76 | 112,294 |
| 2023-04-06 | $147.46 | $148.01 | $145.94 | $147.73 | $147.73 | 162,411 |
| 2023-04-05 | $149.75 | $149.80 | $145.63 | $148.29 | $148.29 | 150,928 |
| 2023-04-04 | $151.98 | $153.98 | $149.77 | $150.81 | $150.81 | 120,205 |
| 2023-04-03 | $150.60 | $152.14 | $148.86 | $151.88 | $151.88 | 152,206 |
| 2023-03-31 | $147.57 | $152.94 | $147.57 | $152.30 | $152.30 | 220,327 |
| 2023-03-30 | $149.06 | $149.06 | $145.67 | $146.57 | $146.57 | 119,752 |
| 2023-03-29 | $148.24 | $148.66 | $145.97 | $148.56 | $148.56 | 187,282 |
| 2023-03-28 | $146.40 | $147.84 | $144.57 | $147.15 | $147.15 | 148,341 |
| 2023-03-27 | $147.13 | $147.68 | $145.02 | $147.15 | $147.15 | 99,436 |
| 2023-03-24 | $143.10 | $146.45 | $141.08 | $145.83 | $145.83 | 105,455 |
| 2023-03-23 | $145.37 | $147.03 | $143.18 | $144.42 | $144.42 | 127,730 |
| 2023-03-22 | $147.60 | $149.43 | $144.10 | $144.35 | $144.35 | 109,536 |
| 2023-03-21 | $149.51 | $151.64 | $146.28 | $148.44 | $148.44 | 151,564 |
| 2023-03-20 | $146.02 | $149.74 | $145.68 | $148.76 | $148.76 | 217,372 |
| 2023-03-17 | $148.23 | $149.99 | $144.13 | $145.25 | $145.25 | 488,833 |
| 2023-03-16 | $145.14 | $150.13 | $145.14 | $148.76 | $148.76 | 252,839 |
| 2023-03-15 | $144.20 | $147.01 | $143.41 | $146.67 | $146.67 | 249,675 |
| 2023-03-14 | $144.53 | $146.48 | $142.98 | $146.24 | $146.24 | 131,565 |
| 2023-03-13 | $139.51 | $144.21 | $137.53 | $141.34 | $141.34 | 98,451 |
| 2023-03-10 | $142.80 | $145.04 | $140.48 | $141.40 | $141.40 | 112,555 |
| 2023-03-09 | $146.77 | $149.65 | $143.59 | $143.59 | $143.59 | 147,993 |
| 2023-03-08 | $147.11 | $147.73 | $145.26 | $146.24 | $146.24 | 111,838 |
| 2023-03-07 | $150.76 | $152.31 | $146.76 | $146.99 | $146.99 | 143,919 |
| 2023-03-06 | $149.93 | $154.25 | $149.43 | $150.67 | $150.67 | 196,589 |
| 2023-03-03 | $149.97 | $150.98 | $146.76 | $149.66 | $149.66 | 152,280 |
| 2023-03-02 | $148.72 | $150.98 | $147.66 | $150.29 | $150.29 | 104,552 |
| 2023-03-01 | $150.26 | $151.33 | $147.50 | $149.30 | $149.30 | 122,895 |
| 2023-02-28 | $146.93 | $152.10 | $146.80 | $150.64 | $150.64 | 318,574 |
| 2023-02-27 | $149.21 | $149.90 | $146.09 | $147.69 | $147.69 | 139,216 |
| 2023-02-24 | $148.10 | $149.61 | $147.23 | $148.25 | $148.25 | 115,250 |
| 2023-02-23 | $147.23 | $151.66 | $146.07 | $150.95 | $150.95 | 165,377 |
| 2023-02-22 | $150.00 | $151.18 | $145.53 | $146.66 | $146.66 | 271,885 |
| 2023-02-21 | $149.62 | $151.56 | $149.06 | $150.12 | $150.12 | 122,912 |
| 2023-02-17 | $151.10 | $153.65 | $149.53 | $151.86 | $151.86 | 258,255 |
| 2023-02-16 | $153.98 | $154.89 | $149.04 | $150.76 | $150.76 | 190,240 |
| 2023-02-15 | $149.23 | $157.46 | $149.23 | $156.05 | $156.05 | 227,891 |
| 2023-02-14 | $147.44 | $152.21 | $144.88 | $150.58 | $150.58 | 139,591 |
| 2023-02-13 | $146.76 | $148.33 | $144.20 | $147.88 | $147.88 | 141,519 |
| 2023-02-10 | $149.37 | $149.37 | $141.00 | $145.58 | $145.58 | 203,881 |
| 2023-02-09 | $139.29 | $142.14 | $136.10 | $137.52 | $137.52 | 98,951 |
| 2023-02-08 | $140.64 | $141.53 | $136.47 | $137.28 | $137.28 | 98,443 |
| 2023-02-07 | $137.66 | $142.20 | $136.49 | $141.75 | $141.75 | 69,886 |
| 2023-02-06 | $142.63 | $144.20 | $138.34 | $138.57 | $138.57 | 117,374 |
| 2023-02-03 | $140.82 | $146.09 | $140.82 | $144.40 | $144.40 | 167,223 |
| 2023-02-02 | $138.75 | $143.15 | $138.75 | $142.98 | $142.98 | 179,911 |
| 2023-02-01 | $134.98 | $139.69 | $132.80 | $137.90 | $137.90 | 192,851 |
| 2023-01-31 | $133.48 | $136.65 | $133.48 | $136.08 | $136.08 | 131,401 |
| 2023-01-30 | $135.07 | $136.50 | $132.66 | $133.10 | $133.10 | 126,567 |
| 2023-01-27 | $135.13 | $138.92 | $135.04 | $136.82 | $136.82 | 104,332 |
| 2023-01-26 | $138.57 | $141.41 | $135.13 | $136.71 | $136.71 | 92,242 |
| 2023-01-25 | $137.82 | $138.00 | $131.14 | $136.55 | $136.55 | 101,184 |
| 2023-01-24 | $138.81 | $140.46 | $137.86 | $139.47 | $139.47 | 96,040 |
| 2023-01-23 | $135.45 | $139.02 | $134.76 | $138.93 | $138.93 | 98,993 |
| 2023-01-20 | $135.38 | $136.51 | $133.77 | $135.99 | $135.99 | 116,850 |
| 2023-01-19 | $132.18 | $134.41 | $131.23 | $134.12 | $134.12 | 100,163 |
| 2023-01-18 | $133.99 | $136.45 | $132.27 | $133.07 | $133.07 | 125,639 |
| 2023-01-17 | $133.25 | $134.99 | $131.58 | $134.18 | $134.18 | 121,095 |
| 2023-01-13 | $127.86 | $133.07 | $127.86 | $132.90 | $132.90 | 67,199 |
| 2023-01-12 | $127.73 | $129.68 | $126.51 | $128.77 | $128.77 | 107,921 |
| 2023-01-11 | $128.54 | $129.18 | $126.63 | $127.15 | $127.15 | 122,470 |
| 2023-01-10 | $126.58 | $128.13 | $125.40 | $127.74 | $127.74 | 90,601 |
| 2023-01-09 | $127.01 | $130.39 | $126.06 | $127.20 | $127.20 | 119,611 |
| 2023-01-06 | $123.58 | $127.45 | $120.66 | $126.31 | $126.31 | 104,288 |
| 2023-01-05 | $123.14 | $123.55 | $120.82 | $122.06 | $122.06 | 129,724 |
| 2023-01-04 | $128.88 | $129.73 | $124.03 | $124.50 | $124.50 | 146,938 |
| 2023-01-03 | $130.39 | $132.12 | $123.78 | $128.01 | $128.01 | 90,522 |
| 2022-12-30 | $128.01 | $129.77 | $126.85 | $128.43 | $128.43 | 138,243 |
| 2022-12-29 | $126.26 | $130.11 | $125.52 | $129.53 | $129.53 | 92,593 |
| 2022-12-28 | $126.69 | $127.89 | $123.09 | $125.00 | $125.00 | 85,957 |
| 2022-12-27 | $127.57 | $128.41 | $125.33 | $126.95 | $126.95 | 76,923 |
| 2022-12-23 | $126.70 | $127.70 | $125.78 | $127.33 | $127.33 | 136,386 |
| 2022-12-22 | $125.80 | $128.14 | $124.34 | $127.10 | $127.10 | 89,652 |
| 2022-12-21 | $126.83 | $129.57 | $125.64 | $127.45 | $127.45 | 145,318 |
| 2022-12-20 | $126.34 | $128.94 | $124.49 | $126.25 | $126.25 | 130,404 |
| 2022-12-19 | $126.97 | $129.38 | $123.85 | $126.91 | $126.91 | 140,635 |
| 2022-12-16 | $125.36 | $128.01 | $125.10 | $126.24 | $126.24 | 390,970 |
| 2022-12-15 | $131.52 | $133.50 | $126.80 | $127.15 | $127.15 | 194,372 |
| 2022-12-14 | $135.02 | $137.61 | $133.33 | $133.83 | $133.83 | 173,740 |
| 2022-12-13 | $143.38 | $144.32 | $137.17 | $137.97 | $137.97 | 147,162 |
| 2022-12-12 | $132.71 | $137.65 | $132.57 | $137.37 | $137.37 | 136,740 |
| 2022-12-09 | $132.91 | $134.72 | $131.57 | $131.80 | $131.80 | 134,848 |
| 2022-12-08 | $136.04 | $137.42 | $131.89 | $133.78 | $133.78 | 187,688 |
| 2022-12-07 | $134.95 | $136.80 | $133.50 | $134.96 | $134.96 | 91,025 |
| 2022-12-06 | $137.40 | $137.40 | $133.70 | $135.33 | $135.33 | 115,311 |
| 2022-12-05 | $143.37 | $143.50 | $135.03 | $136.90 | $136.90 | 145,792 |
| 2022-12-02 | $144.45 | $146.81 | $143.72 | $145.16 | $145.16 | 128,769 |
| 2022-12-01 | $141.97 | $146.09 | $141.32 | $145.83 | $145.83 | 204,179 |
| 2022-11-30 | $133.04 | $142.35 | $133.04 | $142.26 | $142.26 | 239,545 |
| 2022-11-29 | $132.73 | $134.94 | $130.96 | $133.42 | $133.42 | 213,507 |
| 2022-11-28 | $131.57 | $134.13 | $128.80 | $132.91 | $132.91 | 148,253 |
| 2022-11-25 | $130.97 | $133.47 | $130.68 | $132.00 | $132.00 | 31,149 |
| 2022-11-23 | $130.52 | $133.12 | $130.32 | $131.75 | $131.75 | 60,536 |
| 2022-11-22 | $129.80 | $130.74 | $127.81 | $130.23 | $130.23 | 95,546 |
| 2022-11-21 | $128.93 | $130.31 | $128.20 | $128.79 | $128.79 | 59,630 |
| 2022-11-18 | $131.98 | $133.42 | $127.75 | $129.19 | $129.19 | 91,216 |
| 2022-11-17 | $131.37 | $132.32 | $129.03 | $129.23 | $129.23 | 70,436 |
| 2022-11-16 | $134.82 | $135.32 | $131.28 | $133.28 | $133.28 | 70,139 |
| 2022-11-15 | $134.94 | $136.61 | $133.09 | $134.76 | $134.76 | 108,279 |
| 2022-11-14 | $132.23 | $133.38 | $129.71 | $131.97 | $131.97 | 94,920 |
| 2022-11-11 | $130.96 | $136.01 | $130.96 | $133.13 | $133.13 | 274,498 |
| 2022-11-10 | $124.48 | $130.99 | $124.45 | $130.81 | $130.81 | 159,263 |
| 2022-11-09 | $120.33 | $121.24 | $118.30 | $118.64 | $118.64 | 102,556 |
| 2022-11-08 | $118.51 | $124.03 | $117.48 | $121.05 | $121.05 | 140,751 |
| 2022-11-07 | $119.17 | $119.82 | $116.73 | $118.72 | $118.72 | 109,223 |
| 2022-11-04 | $122.15 | $122.15 | $116.58 | $119.12 | $119.12 | 110,150 |
| 2022-11-03 | $119.49 | $123.45 | $119.49 | $120.95 | $120.95 | 94,470 |
| 2022-11-02 | $126.32 | $126.32 | $120.91 | $121.41 | $121.41 | 143,088 |
| 2022-11-01 | $127.94 | $127.94 | $123.08 | $125.78 | $125.78 | 123,033 |
| 2022-10-31 | $127.79 | $128.97 | $125.60 | $126.52 | $126.52 | 129,571 |
| 2022-10-28 | $132.28 | $133.65 | $127.17 | $128.82 | $128.82 | 177,547 |
| 2022-10-27 | $129.05 | $131.00 | $128.45 | $130.28 | $130.28 | 130,421 |
| 2022-10-26 | $130.31 | $133.51 | $127.91 | $127.97 | $127.97 | 125,740 |
| 2022-10-25 | $125.61 | $131.67 | $125.61 | $130.98 | $130.98 | 106,551 |
| 2022-10-24 | $125.09 | $125.09 | $121.53 | $124.74 | $124.74 | 107,947 |
| 2022-10-21 | $123.38 | $124.38 | $119.80 | $124.20 | $124.20 | 126,140 |
| 2022-10-20 | $120.32 | $123.99 | $120.32 | $122.66 | $122.66 | 90,783 |
| 2022-10-19 | $123.58 | $123.98 | $119.54 | $121.08 | $121.08 | 147,441 |
| 2022-10-18 | $125.45 | $127.07 | $124.12 | $124.79 | $124.79 | 141,172 |
| 2022-10-17 | $122.46 | $124.54 | $122.20 | $123.01 | $123.01 | 179,123 |
| 2022-10-14 | $124.48 | $125.59 | $119.81 | $120.13 | $120.13 | 109,956 |
| 2022-10-13 | $118.67 | $124.44 | $118.28 | $123.80 | $123.80 | 127,397 |
| 2022-10-12 | $123.37 | $124.17 | $120.82 | $121.83 | $121.83 | 176,329 |
| 2022-10-11 | $123.81 | $125.83 | $120.72 | $123.18 | $123.18 | 147,393 |
| 2022-10-10 | $126.62 | $126.62 | $123.87 | $124.28 | $124.28 | 156,304 |
| 2022-10-07 | $131.56 | $131.56 | $126.25 | $126.53 | $126.53 | 110,285 |
| 2022-10-06 | $132.64 | $134.46 | $131.27 | $133.60 | $133.60 | 147,744 |
| 2022-10-05 | $130.95 | $132.68 | $128.60 | $132.32 | $132.32 | 153,070 |
| 2022-10-04 | $129.42 | $131.81 | $129.42 | $130.78 | $130.78 | 153,278 |
| 2022-10-03 | $125.23 | $128.26 | $124.36 | $126.94 | $126.94 | 187,301 |
| 2022-09-30 | $127.75 | $131.28 | $124.05 | $124.23 | $124.23 | 390,248 |
| 2022-09-29 | $125.54 | $128.04 | $124.90 | $127.37 | $127.37 | 238,898 |
| 2022-09-28 | $123.92 | $128.09 | $123.00 | $127.27 | $127.27 | 201,345 |
| 2022-09-27 | $121.27 | $123.98 | $121.03 | $123.49 | $123.49 | 212,867 |
| 2022-09-26 | $117.38 | $121.39 | $117.38 | $120.21 | $120.21 | 160,851 |
| 2022-09-23 | $118.40 | $118.40 | $114.71 | $117.45 | $117.45 | 114,140 |
| 2022-09-22 | $121.52 | $121.52 | $117.20 | $119.52 | $119.52 | 156,376 |
| 2022-09-21 | $124.89 | $126.82 | $122.22 | $122.22 | $122.22 | 134,484 |
| 2022-09-20 | $124.10 | $125.07 | $123.18 | $124.36 | $124.36 | 136,480 |
| 2022-09-19 | $121.93 | $124.22 | $121.03 | $124.16 | $124.16 | 126,157 |
| 2022-09-16 | $121.25 | $123.30 | $119.80 | $123.08 | $123.08 | 371,293 |
| 2022-09-15 | $121.53 | $123.73 | $121.53 | $122.73 | $122.73 | 139,787 |
| 2022-09-14 | $120.45 | $122.42 | $119.51 | $122.25 | $122.25 | 175,111 |
| 2022-09-13 | $121.26 | $122.74 | $119.91 | $120.53 | $120.53 | 275,722 |
| 2022-09-12 | $125.33 | $125.67 | $123.28 | $124.72 | $124.72 | 124,277 |
| 2022-09-09 | $124.35 | $126.16 | $124.35 | $125.27 | $125.27 | 102,296 |
| 2022-09-08 | $118.80 | $123.79 | $116.15 | $123.54 | $123.54 | 86,825 |
| 2022-09-07 | $119.01 | $120.22 | $117.56 | $120.16 | $120.16 | 113,531 |
| 2022-09-06 | $117.13 | $119.14 | $116.42 | $118.36 | $118.36 | 94,677 |
| 2022-09-02 | $120.79 | $120.79 | $116.55 | $117.28 | $117.28 | 92,867 |
| 2022-09-01 | $120.78 | $121.09 | $117.25 | $119.03 | $119.03 | 122,562 |
| 2022-08-31 | $123.55 | $124.25 | $121.39 | $122.12 | $122.12 | 112,132 |
| 2022-08-30 | $122.13 | $122.82 | $120.14 | $122.14 | $122.14 | 85,823 |
| 2022-08-29 | $123.65 | $124.78 | $121.52 | $121.94 | $121.94 | 83,199 |
| 2022-08-26 | $129.06 | $130.83 | $124.41 | $124.68 | $124.68 | 123,797 |
| 2022-08-25 | $126.47 | $128.50 | $125.70 | $128.50 | $128.50 | 69,802 |
| 2022-08-24 | $125.86 | $127.41 | $125.41 | $125.73 | $125.73 | 55,440 |
| 2022-08-23 | $126.46 | $128.35 | $125.68 | $125.89 | $125.89 | 89,768 |
| 2022-08-22 | $128.42 | $128.62 | $126.29 | $126.93 | $126.93 | 77,805 |
| 2022-08-19 | $130.23 | $130.85 | $128.74 | $129.75 | $129.75 | 88,428 |
| 2022-08-18 | $130.88 | $133.17 | $130.14 | $131.57 | $131.57 | 102,008 |
| 2022-08-17 | $131.97 | $132.31 | $130.04 | $130.81 | $130.81 | 76,419 |
| 2022-08-16 | $132.06 | $133.31 | $130.73 | $133.15 | $133.15 | 63,420 |
| 2022-08-15 | $130.38 | $133.28 | $127.52 | $132.70 | $132.70 | 120,949 |
| 2022-08-12 | $127.39 | $130.60 | $125.68 | $130.60 | $130.60 | 79,061 |
| 2022-08-11 | $129.49 | $129.49 | $125.35 | $126.19 | $126.19 | 83,298 |
| 2022-08-10 | $130.02 | $130.44 | $120.20 | $128.15 | $128.15 | 145,925 |
| 2022-08-09 | $129.42 | $130.73 | $126.98 | $127.34 | $127.34 | 127,159 |
| 2022-08-08 | $131.32 | $133.37 | $129.47 | $130.30 | $130.30 | 90,908 |
| 2022-08-05 | $127.80 | $131.75 | $126.86 | $131.23 | $131.23 | 213,547 |
| 2022-08-04 | $129.15 | $129.95 | $127.02 | $129.73 | $129.73 | 98,266 |
| 2022-08-03 | $125.12 | $130.31 | $125.12 | $129.54 | $129.54 | 147,898 |
| 2022-08-02 | $123.82 | $126.74 | $122.98 | $125.06 | $125.06 | 285,038 |
| 2022-08-01 | $118.94 | $125.67 | $117.40 | $125.30 | $125.30 | 233,536 |
| 2022-07-29 | $118.15 | $120.24 | $116.75 | $119.76 | $119.76 | 104,416 |
| 2022-07-28 | $116.77 | $120.48 | $115.46 | $118.62 | $118.62 | 131,626 |
| 2022-07-27 | $113.85 | $118.91 | $113.85 | $117.96 | $117.96 | 111,149 |
| 2022-07-26 | $115.54 | $115.54 | $111.90 | $113.05 | $113.05 | 113,913 |
| 2022-07-25 | $117.56 | $118.70 | $115.12 | $116.06 | $116.06 | 179,024 |
| 2022-07-22 | $118.05 | $118.67 | $115.55 | $117.56 | $117.56 | 128,003 |
| 2022-07-21 | $115.99 | $119.49 | $115.04 | $118.68 | $118.68 | 172,928 |
| 2022-07-20 | $108.52 | $115.79 | $108.41 | $115.25 | $115.25 | 182,444 |
| 2022-07-19 | $104.94 | $108.24 | $104.79 | $107.20 | $107.20 | 136,982 |
| 2022-07-18 | $105.47 | $106.64 | $102.78 | $103.40 | $103.40 | 118,604 |
| 2022-07-15 | $103.92 | $105.05 | $102.79 | $104.52 | $104.52 | 149,282 |
| 2022-07-14 | $102.82 | $103.40 | $100.06 | $101.59 | $101.59 | 186,403 |
| 2022-07-13 | $103.93 | $106.30 | $102.73 | $103.59 | $103.59 | 118,930 |
| 2022-07-12 | $113.93 | $114.53 | $104.90 | $105.27 | $105.27 | 132,830 |
| 2022-07-11 | $115.68 | $116.73 | $112.24 | $113.93 | $113.93 | 200,642 |
| 2022-07-08 | $116.50 | $117.86 | $114.69 | $116.51 | $116.51 | 120,243 |
| 2022-07-07 | $116.15 | $118.32 | $116.15 | $117.93 | $117.93 | 147,842 |
| 2022-07-06 | $114.76 | $117.73 | $114.76 | $115.10 | $115.10 | 100,043 |
| 2022-07-05 | $109.78 | $114.99 | $109.67 | $114.76 | $114.76 | 246,620 |
| 2022-07-01 | $113.58 | $115.18 | $110.39 | $111.46 | $111.46 | 177,449 |
| 2022-06-30 | $112.64 | $114.94 | $110.19 | $113.05 | $113.05 | 205,143 |
| 2022-06-29 | $112.41 | $114.90 | $110.85 | $114.47 | $114.47 | 204,093 |
| 2022-06-28 | $112.90 | $112.90 | $111.03 | $112.00 | $112.00 | 154,866 |
| 2022-06-27 | $113.72 | $114.98 | $109.61 | $112.52 | $112.52 | 155,088 |
| 2022-06-24 | $110.80 | $115.39 | $109.48 | $114.66 | $114.66 | 374,578 |
| 2022-06-23 | $102.93 | $110.31 | $102.61 | $109.71 | $109.71 | 182,430 |
| 2022-06-22 | $100.81 | $103.36 | $100.81 | $102.13 | $102.13 | 88,726 |
| 2022-06-21 | $101.70 | $102.76 | $99.34 | $101.80 | $101.80 | 117,132 |
| 2022-06-17 | $98.92 | $104.31 | $98.92 | $100.61 | $100.61 | 198,501 |
| 2022-06-16 | $100.25 | $101.10 | $97.75 | $98.82 | $98.82 | 119,531 |
| 2022-06-15 | $103.70 | $105.43 | $101.47 | $102.99 | $102.99 | 130,635 |
| 2022-06-14 | $100.33 | $102.68 | $99.37 | $102.37 | $102.37 | 127,540 |
| 2022-06-13 | $101.41 | $102.96 | $99.48 | $99.99 | $99.99 | 120,322 |
| 2022-06-10 | $104.36 | $106.27 | $103.00 | $104.48 | $104.48 | 83,913 |
| 2022-06-09 | $108.10 | $109.91 | $106.46 | $106.48 | $106.48 | 80,455 |
| 2022-06-08 | $111.12 | $111.66 | $107.80 | $108.34 | $108.34 | 204,641 |
| 2022-06-07 | $110.26 | $112.66 | $110.04 | $111.62 | $111.62 | 142,259 |
| 2022-06-06 | $112.53 | $112.53 | $109.24 | $111.57 | $111.57 | 111,984 |
| 2022-06-03 | $110.77 | $113.56 | $108.71 | $111.21 | $111.21 | 125,143 |
| 2022-06-02 | $109.95 | $112.44 | $108.85 | $112.19 | $112.19 | 142,844 |
| 2022-06-01 | $107.82 | $111.24 | $105.99 | $110.37 | $110.37 | 194,338 |
| 2022-05-31 | $107.70 | $109.51 | $105.70 | $107.04 | $107.04 | 203,517 |
| 2022-05-27 | $106.00 | $108.90 | $104.68 | $108.43 | $108.43 | 95,513 |
| 2022-05-26 | $103.64 | $105.29 | $103.36 | $104.63 | $104.63 | 105,405 |
| 2022-05-25 | $99.57 | $104.43 | $99.57 | $103.88 | $103.88 | 145,958 |
| 2022-05-24 | $99.96 | $100.94 | $96.75 | $100.48 | $100.48 | 174,734 |
| 2022-05-23 | $100.42 | $101.30 | $97.71 | $101.24 | $101.24 | 175,018 |
| 2022-05-20 | $101.85 | $102.79 | $96.56 | $99.25 | $99.25 | 214,050 |
| 2022-05-19 | $97.80 | $101.96 | $97.80 | $100.07 | $100.07 | 201,338 |
| 2022-05-18 | $101.79 | $103.34 | $96.41 | $97.67 | $97.67 | 335,202 |
| 2022-05-17 | $106.82 | $107.60 | $103.04 | $104.31 | $104.31 | 173,632 |
| 2022-05-16 | $104.55 | $106.34 | $103.40 | $104.05 | $104.05 | 165,316 |
| 2022-05-13 | $104.94 | $106.70 | $102.78 | $105.53 | $105.53 | 339,054 |
| 2022-05-12 | $101.64 | $103.58 | $99.92 | $102.96 | $102.96 | 255,705 |
| 2022-05-11 | $105.53 | $107.47 | $101.11 | $102.76 | $102.76 | 241,677 |
| 2022-05-10 | $116.09 | $116.09 | $105.10 | $106.02 | $106.02 | 263,491 |
| 2022-05-09 | $115.47 | $116.94 | $112.99 | $114.07 | $114.07 | 181,234 |
| 2022-05-06 | $118.46 | $119.27 | $116.43 | $117.66 | $117.66 | 176,418 |
| 2022-05-05 | $122.80 | $124.46 | $117.92 | $119.85 | $119.85 | 193,051 |
| 2022-05-04 | $120.00 | $125.96 | $116.66 | $125.06 | $125.06 | 141,159 |
| 2022-05-03 | $119.91 | $121.33 | $117.78 | $119.59 | $119.59 | 109,103 |
| 2022-05-02 | $119.21 | $121.93 | $117.41 | $120.64 | $120.64 | 150,442 |
| 2022-04-29 | $121.48 | $123.72 | $118.85 | $119.63 | $119.63 | 203,500 |
| 2022-04-28 | $120.42 | $122.49 | $117.02 | $121.98 | $121.98 | 174,382 |
| 2022-04-27 | $117.00 | $120.24 | $117.00 | $118.15 | $118.15 | 169,803 |
| 2022-04-26 | $122.20 | $122.20 | $117.53 | $117.57 | $117.57 | 168,116 |
| 2022-04-25 | $123.24 | $124.95 | $121.37 | $123.56 | $123.56 | 183,052 |
| 2022-04-22 | $125.06 | $126.38 | $123.29 | $123.47 | $123.47 | 169,726 |
| 2022-04-21 | $129.59 | $130.92 | $124.57 | $125.41 | $125.41 | 209,889 |
| 2022-04-20 | $127.59 | $128.80 | $125.65 | $127.99 | $127.99 | 90,716 |
| 2022-04-19 | $122.43 | $128.00 | $122.30 | $126.37 | $126.37 | 113,786 |
| 2022-04-18 | $123.32 | $124.25 | $121.53 | $122.51 | $122.51 | 108,730 |
| 2022-04-14 | $126.14 | $126.30 | $123.09 | $124.63 | $124.63 | 107,108 |
| 2022-04-13 | $123.17 | $127.79 | $123.17 | $125.63 | $125.63 | 110,936 |
| 2022-04-12 | $123.50 | $125.29 | $121.38 | $122.31 | $122.31 | 143,859 |
| 2022-04-11 | $119.54 | $121.84 | $118.47 | $121.03 | $121.03 | 146,807 |
| 2022-04-08 | $125.27 | $125.44 | $120.58 | $120.75 | $120.75 | 131,926 |
| 2022-04-07 | $123.78 | $126.86 | $123.78 | $125.49 | $125.49 | 160,447 |
| 2022-04-06 | $127.25 | $127.25 | $124.00 | $124.68 | $124.68 | 162,262 |
| 2022-04-05 | $133.16 | $134.26 | $129.11 | $129.46 | $129.46 | 104,936 |
| 2022-04-04 | $135.75 | $137.15 | $131.89 | $132.79 | $132.79 | 105,688 |
| 2022-04-01 | $131.66 | $135.72 | $131.66 | $134.92 | $134.92 | 140,625 |
| 2022-03-31 | $132.84 | $135.01 | $131.04 | $131.20 | $131.20 | 96,928 |
| 2022-03-30 | $133.54 | $135.94 | $132.10 | $133.61 | $133.61 | 118,531 |
| 2022-03-29 | $132.58 | $134.95 | $130.10 | $133.81 | $133.81 | 187,112 |
| 2022-03-28 | $127.56 | $130.62 | $127.56 | $130.28 | $130.28 | 84,405 |
| 2022-03-25 | $132.71 | $132.71 | $126.07 | $127.54 | $127.54 | 93,152 |
| 2022-03-24 | $129.49 | $133.35 | $128.65 | $132.90 | $132.90 | 140,532 |
| 2022-03-23 | $131.00 | $132.01 | $128.55 | $129.01 | $129.01 | 65,140 |
| 2022-03-22 | $131.63 | $134.93 | $131.63 | $132.42 | $132.42 | 83,515 |
| 2022-03-21 | $132.72 | $133.99 | $128.77 | $131.19 | $131.19 | 86,238 |
| 2022-03-18 | $130.80 | $134.73 | $130.60 | $134.11 | $134.11 | 206,490 |
| 2022-03-17 | $126.28 | $130.82 | $126.23 | $130.29 | $130.29 | 94,560 |
| 2022-03-16 | $122.79 | $129.98 | $122.35 | $127.29 | $127.29 | 138,499 |
| 2022-03-15 | $120.31 | $121.35 | $117.55 | $121.17 | $121.17 | 124,783 |
| 2022-03-14 | $122.81 | $123.86 | $116.86 | $119.11 | $119.11 | 159,726 |
| 2022-03-11 | $129.50 | $129.50 | $121.88 | $122.53 | $122.53 | 96,270 |
| 2022-03-10 | $125.96 | $128.28 | $124.49 | $128.04 | $128.04 | 76,530 |
| 2022-03-09 | $123.20 | $128.59 | $123.13 | $128.41 | $128.41 | 131,393 |
| 2022-03-08 | $121.52 | $122.76 | $118.12 | $120.68 | $120.68 | 126,780 |
| 2022-03-07 | $126.42 | $127.55 | $122.45 | $122.89 | $122.89 | 293,426 |
| 2022-03-04 | $124.09 | $125.89 | $121.08 | $125.50 | $125.50 | 133,494 |
| 2022-03-03 | $131.81 | $131.81 | $124.41 | $125.23 | $125.23 | 130,136 |
| 2022-03-02 | $127.21 | $131.95 | $126.68 | $130.89 | $130.89 | 114,562 |
| 2022-03-01 | $129.40 | $131.17 | $124.17 | $125.95 | $125.95 | 277,148 |
| 2022-02-28 | $127.85 | $130.61 | $127.25 | $129.85 | $129.85 | 229,230 |
| 2022-02-25 | $126.54 | $128.63 | $125.13 | $128.63 | $128.63 | 145,112 |
| 2022-02-24 | $117.80 | $126.61 | $117.80 | $126.32 | $126.32 | 208,403 |
| 2022-02-23 | $124.03 | $125.00 | $121.23 | $121.60 | $121.60 | 131,858 |
| 2022-02-22 | $123.74 | $126.12 | $122.25 | $122.75 | $122.75 | 146,809 |
| 2022-02-18 | $125.69 | $126.97 | $124.63 | $125.33 | $125.33 | 140,172 |
| 2022-02-17 | $129.21 | $131.18 | $126.05 | $126.24 | $126.24 | 132,597 |
| 2022-02-16 | $129.39 | $131.16 | $128.09 | $130.16 | $130.16 | 103,347 |
| 2022-02-15 | $129.92 | $131.97 | $128.43 | $130.80 | $130.80 | 132,995 |
| 2022-02-14 | $125.01 | $129.83 | $125.01 | $128.40 | $128.40 | 167,136 |
| 2022-02-11 | $126.90 | $130.95 | $124.52 | $126.00 | $126.00 | 173,280 |
| 2022-02-10 | $124.64 | $130.73 | $124.64 | $129.09 | $129.09 | 329,016 |
| 2022-02-09 | $126.98 | $128.16 | $125.53 | $127.91 | $127.91 | 159,121 |
| 2022-02-08 | $120.46 | $125.21 | $120.04 | $124.79 | $124.79 | 127,313 |
| 2022-02-07 | $121.65 | $123.18 | $120.29 | $120.99 | $120.99 | 127,972 |
| 2022-02-04 | $118.84 | $122.78 | $118.21 | $121.66 | $121.66 | 135,729 |
| 2022-02-03 | $118.20 | $121.22 | $117.60 | $118.66 | $118.66 | 153,945 |
| 2022-02-02 | $124.94 | $126.38 | $119.89 | $120.72 | $120.72 | 153,734 |
| 2022-02-01 | $125.15 | $127.05 | $121.88 | $124.43 | $124.43 | 170,400 |
| 2022-01-31 | $119.20 | $124.14 | $119.20 | $123.85 | $123.85 | 173,218 |
| 2022-01-28 | $115.00 | $120.35 | $112.36 | $120.07 | $120.07 | 166,460 |
| 2022-01-27 | $117.45 | $119.00 | $113.02 | $113.82 | $113.82 | 268,848 |
| 2022-01-26 | $118.64 | $123.92 | $115.94 | $117.44 | $117.44 | 240,233 |
| 2022-01-25 | $120.25 | $123.15 | $115.64 | $115.78 | $115.78 | 253,711 |
| 2022-01-24 | $113.89 | $123.55 | $112.73 | $123.17 | $123.17 | 237,351 |
| 2022-01-21 | $116.70 | $119.96 | $115.98 | $116.05 | $116.05 | 234,374 |
| 2022-01-20 | $119.00 | $122.43 | $117.43 | $117.72 | $117.72 | 268,453 |
| 2022-01-19 | $115.16 | $118.23 | $113.83 | $117.25 | $117.25 | 178,086 |
| 2022-01-18 | $116.50 | $117.00 | $113.09 | $113.37 | $113.37 | 166,721 |
| 2022-01-14 | $117.81 | $121.58 | $116.78 | $119.32 | $119.32 | 132,591 |
| 2022-01-13 | $125.62 | $125.94 | $118.58 | $118.88 | $118.88 | 258,807 |
| 2022-01-12 | $126.08 | $127.82 | $123.32 | $125.55 | $125.55 | 305,242 |
| 2022-01-11 | $122.70 | $125.47 | $120.36 | $124.80 | $124.80 | 168,860 |
| 2022-01-10 | $117.43 | $122.84 | $115.72 | $122.56 | $122.56 | 278,358 |
| 2022-01-07 | $125.09 | $125.99 | $119.46 | $119.66 | $119.66 | 135,498 |
| 2022-01-06 | $125.52 | $128.75 | $123.63 | $125.82 | $125.82 | 238,256 |
| 2022-01-05 | $133.33 | $134.00 | $126.65 | $126.95 | $126.95 | 144,565 |
| 2022-01-04 | $138.65 | $138.65 | $133.38 | $135.39 | $135.39 | 210,843 |
| 2022-01-03 | $142.40 | $142.40 | $136.10 | $138.42 | $138.42 | 197,722 |
| 2021-12-31 | $141.51 | $143.10 | $140.56 | $142.35 | $142.35 | 210,615 |
| 2021-12-30 | $144.61 | $145.78 | $141.59 | $141.81 | $141.81 | 87,599 |
| 2021-12-29 | $144.80 | $144.80 | $141.27 | $144.15 | $144.15 | 111,464 |
| 2021-12-28 | $145.67 | $145.83 | $142.83 | $144.02 | $144.02 | 117,656 |
| 2021-12-27 | $143.83 | $145.69 | $140.56 | $145.37 | $145.37 | 123,042 |
| 2021-12-23 | $144.05 | $145.76 | $143.09 | $143.83 | $143.83 | 83,115 |
| 2021-12-22 | $141.52 | $144.31 | $141.05 | $144.28 | $144.28 | 121,013 |
| 2021-12-21 | $136.89 | $141.78 | $135.30 | $141.75 | $141.75 | 136,329 |
| 2021-12-20 | $131.26 | $135.46 | $130.21 | $134.70 | $134.70 | 224,195 |
| 2021-12-17 | $130.81 | $136.78 | $130.81 | $135.61 | $135.61 | 423,847 |
| 2021-12-16 | $144.00 | $144.86 | $131.77 | $132.75 | $132.75 | 190,295 |
| 2021-12-15 | $138.60 | $143.96 | $136.91 | $143.71 | $143.71 | 234,599 |
| 2021-12-14 | $138.87 | $142.32 | $136.40 | $138.67 | $138.67 | 220,784 |
| 2021-12-13 | $139.48 | $142.40 | $138.16 | $140.99 | $140.99 | 149,213 |
| 2021-12-10 | $139.23 | $140.72 | $137.23 | $139.93 | $139.93 | 153,263 |
| 2021-12-09 | $144.88 | $145.70 | $137.46 | $137.68 | $137.68 | 252,612 |
| 2021-12-08 | $145.78 | $147.70 | $143.51 | $145.77 | $145.77 | 98,636 |
| 2021-12-07 | $143.94 | $147.78 | $143.86 | $145.86 | $145.86 | 95,025 |
| 2021-12-06 | $139.47 | $143.14 | $137.01 | $141.10 | $141.10 | 133,440 |
| 2021-12-03 | $139.37 | $140.89 | $135.65 | $139.15 | $139.15 | 111,906 |
| 2021-12-02 | $137.59 | $139.92 | $137.07 | $138.85 | $138.85 | 239,326 |
| 2021-12-01 | $143.40 | $144.09 | $137.57 | $137.57 | $137.57 | 145,815 |
| 2021-11-30 | $142.76 | $144.66 | $140.15 | $140.99 | $140.99 | 205,267 |
| 2021-11-29 | $142.49 | $145.51 | $141.76 | $143.41 | $143.41 | 145,152 |
| 2021-11-26 | $142.63 | $146.51 | $140.04 | $140.60 | $140.60 | 86,815 |
| 2021-11-24 | $142.39 | $145.41 | $140.32 | $144.91 | $144.91 | 85,760 |
| 2021-11-23 | $145.34 | $146.62 | $142.61 | $144.01 | $144.01 | 139,140 |
| 2021-11-22 | $148.98 | $152.09 | $145.09 | $146.16 | $146.16 | 124,056 |
| 2021-11-19 | $150.22 | $151.81 | $148.35 | $148.87 | $148.87 | 227,952 |
| 2021-11-18 | $150.41 | $150.41 | $147.15 | $150.11 | $150.11 | 127,467 |
| 2021-11-17 | $149.85 | $150.29 | $147.98 | $149.57 | $149.57 | 138,093 |
| 2021-11-16 | $146.88 | $150.75 | $145.66 | $150.37 | $150.37 | 142,368 |
| 2021-11-15 | $146.99 | $148.46 | $145.14 | $147.63 | $147.63 | 157,601 |
| 2021-11-12 | $143.85 | $146.98 | $142.66 | $146.57 | $146.57 | 144,777 |
| 2021-11-11 | $141.05 | $143.49 | $139.33 | $143.09 | $143.09 | 151,308 |
| 2021-11-10 | $145.42 | $145.42 | $139.42 | $140.15 | $140.15 | 270,353 |
| 2021-11-09 | $147.03 | $147.88 | $145.13 | $145.95 | $145.95 | 136,310 |
| 2021-11-08 | $148.43 | $149.57 | $146.12 | $146.91 | $146.91 | 109,271 |
| 2021-11-05 | $149.94 | $152.73 | $147.52 | $147.72 | $147.72 | 238,880 |
| 2021-11-04 | $146.10 | $150.56 | $145.10 | $149.37 | $149.37 | 211,900 |
| 2021-11-03 | $145.44 | $148.93 | $142.06 | $144.55 | $144.55 | 240,321 |
| 2021-11-02 | $145.38 | $149.06 | $144.84 | $145.88 | $145.88 | 167,135 |
| 2021-11-01 | $152.74 | $153.42 | $144.58 | $146.20 | $146.20 | 475,554 |
| 2021-10-29 | $167.99 | $167.99 | $142.86 | $152.73 | $152.73 | 744,108 |
| 2021-10-28 | $168.88 | $174.42 | $168.88 | $173.12 | $173.12 | 187,572 |
| 2021-10-27 | $170.90 | $172.08 | $167.20 | $168.01 | $168.01 | 217,449 |
| 2021-10-26 | $169.24 | $172.49 | $165.04 | $171.05 | $171.05 | 195,126 |
| 2021-10-25 | $165.93 | $169.13 | $165.20 | $168.03 | $168.03 | 137,212 |
| 2021-10-22 | $163.39 | $165.30 | $163.07 | $164.83 | $164.83 | 91,156 |
| 2021-10-21 | $162.94 | $164.25 | $161.52 | $163.76 | $163.76 | 123,852 |
| 2021-10-20 | $166.02 | $168.00 | $162.35 | $162.75 | $162.75 | 121,361 |
| 2021-10-19 | $164.96 | $166.48 | $163.15 | $165.75 | $165.75 | 100,768 |
| 2021-10-18 | $162.00 | $166.52 | $161.86 | $164.54 | $164.54 | 113,980 |
| 2021-10-15 | $166.98 | $166.98 | $162.14 | $162.94 | $162.94 | 172,145 |
| 2021-10-14 | $162.05 | $163.93 | $160.66 | $163.24 | $163.24 | 139,390 |
| 2021-10-13 | $161.26 | $164.06 | $158.69 | $160.11 | $160.11 | 144,361 |
| 2021-10-12 | $160.95 | $162.10 | $159.36 | $160.58 | $160.58 | 159,182 |
| 2021-10-11 | $159.49 | $161.69 | $156.02 | $159.50 | $159.50 | 121,369 |
| 2021-10-08 | $163.41 | $163.41 | $159.20 | $159.46 | $159.46 | 127,895 |
| 2021-10-07 | $162.70 | $165.03 | $162.15 | $163.05 | $163.05 | 195,605 |
| 2021-10-06 | $158.94 | $162.43 | $158.58 | $161.77 | $161.77 | 139,411 |
| 2021-10-05 | $156.55 | $161.72 | $156.50 | $160.48 | $160.48 | 157,138 |
| 2021-10-04 | $162.65 | $162.65 | $155.67 | $156.58 | $156.58 | 276,617 |
| 2021-10-01 | $161.86 | $164.35 | $159.19 | $163.54 | $163.54 | 242,742 |
| 2021-09-30 | $164.23 | $165.95 | $161.17 | $161.31 | $161.31 | 226,914 |
| 2021-09-29 | $163.56 | $166.02 | $160.86 | $163.72 | $163.72 | 394,213 |
| 2021-09-28 | $160.98 | $162.98 | $159.62 | $161.94 | $161.94 | 469,125 |
| 2021-09-27 | $167.21 | $167.27 | $161.82 | $162.75 | $162.75 | 425,219 |
| 2021-09-24 | $164.10 | $169.15 | $163.20 | $167.80 | $167.80 | 404,190 |
| 2021-09-23 | $162.38 | $164.96 | $159.97 | $164.73 | $164.73 | 365,855 |
| 2021-09-22 | $156.17 | $162.19 | $156.00 | $161.71 | $161.71 | 343,041 |
| 2021-09-21 | $154.23 | $156.39 | $152.26 | $156.17 | $156.17 | 282,640 |
| 2021-09-20 | $147.79 | $150.69 | $146.79 | $150.55 | $150.55 | 218,109 |
| 2021-09-17 | $150.04 | $150.34 | $147.76 | $149.84 | $149.84 | 653,489 |
| 2021-09-16 | $146.74 | $149.84 | $146.21 | $149.25 | $149.25 | 273,943 |
| 2021-09-15 | $143.20 | $147.16 | $142.64 | $146.73 | $146.73 | 241,491 |
| 2021-09-14 | $141.37 | $142.72 | $139.44 | $142.53 | $142.53 | 205,502 |
| 2021-09-13 | $138.96 | $141.09 | $135.65 | $140.94 | $140.94 | 195,441 |
| 2021-09-10 | $138.15 | $140.32 | $137.06 | $138.44 | $138.44 | 169,610 |
| 2021-09-09 | $137.13 | $140.14 | $137.11 | $137.38 | $137.38 | 355,512 |
| 2021-09-08 | $133.58 | $137.35 | $132.92 | $137.13 | $137.13 | 155,261 |
| 2021-09-07 | $135.78 | $135.78 | $132.90 | $134.39 | $134.39 | 161,142 |
| 2021-09-03 | $135.77 | $137.14 | $134.55 | $135.28 | $135.28 | 128,268 |
| 2021-09-02 | $134.76 | $136.11 | $131.92 | $136.08 | $136.08 | 202,061 |
| 2021-09-01 | $136.52 | $136.52 | $134.30 | $134.61 | $134.61 | 138,279 |
| 2021-08-31 | $136.72 | $136.80 | $134.66 | $135.53 | $135.53 | 160,403 |
| 2021-08-30 | $134.63 | $137.08 | $134.26 | $137.05 | $137.05 | 166,845 |
| 2021-08-27 | $131.05 | $134.82 | $131.05 | $134.39 | $134.39 | 229,199 |
| 2021-08-26 | $127.71 | $130.72 | $127.71 | $130.31 | $130.31 | 106,933 |
| 2021-08-25 | $128.50 | $129.70 | $127.37 | $127.93 | $127.93 | 156,821 |
| 2021-08-24 | $128.19 | $128.67 | $126.45 | $128.25 | $128.25 | 161,906 |
| 2021-08-23 | $125.10 | $128.77 | $124.40 | $128.43 | $128.43 | 355,019 |
| 2021-08-20 | $120.68 | $124.37 | $120.49 | $124.27 | $124.27 | 151,673 |
| 2021-08-19 | $119.56 | $122.17 | $118.00 | $120.93 | $120.93 | 139,229 |
| 2021-08-18 | $119.11 | $121.60 | $118.38 | $120.22 | $120.22 | 208,104 |
| 2021-08-17 | $119.68 | $119.68 | $117.25 | $118.87 | $118.87 | 296,382 |
| 2021-08-16 | $116.71 | $120.60 | $115.50 | $120.41 | $120.41 | 301,589 |
| 2021-08-13 | $114.66 | $116.73 | $112.72 | $116.57 | $116.57 | 218,558 |
| 2021-08-12 | $112.92 | $114.39 | $111.63 | $114.29 | $114.29 | 100,211 |
| 2021-08-11 | $111.05 | $112.84 | $109.25 | $112.67 | $112.67 | 161,164 |
| 2021-08-10 | $112.64 | $112.77 | $109.99 | $111.18 | $111.18 | 85,535 |
| 2021-08-09 | $114.41 | $114.41 | $112.59 | $112.61 | $112.61 | 74,331 |
| 2021-08-06 | $113.61 | $114.22 | $112.58 | $114.08 | $114.08 | 132,505 |
| 2021-08-05 | $112.47 | $113.95 | $109.06 | $113.78 | $113.78 | 123,050 |
| 2021-08-04 | $110.57 | $112.51 | $110.43 | $112.29 | $112.29 | 155,695 |
| 2021-08-03 | $110.09 | $112.07 | $109.20 | $111.84 | $111.84 | 248,731 |
| 2021-08-02 | $109.67 | $111.27 | $107.00 | $110.26 | $110.26 | 303,679 |
| 2021-07-30 | $104.89 | $109.39 | $104.00 | $108.95 | $108.95 | 212,336 |
| 2021-07-29 | $99.35 | $101.22 | $98.74 | $100.37 | $100.37 | 83,672 |
| 2021-07-28 | $98.29 | $99.91 | $98.13 | $99.32 | $99.32 | 90,620 |
| 2021-07-27 | $99.86 | $100.04 | $96.39 | $98.10 | $98.10 | 72,163 |
| 2021-07-26 | $101.03 | $101.53 | $99.73 | $100.29 | $100.29 | 72,288 |
| 2021-07-23 | $99.42 | $100.73 | $98.71 | $100.70 | $100.70 | 116,135 |
| 2021-07-22 | $101.52 | $101.52 | $98.81 | $99.10 | $99.10 | 89,027 |
| 2021-07-21 | $99.22 | $100.87 | $99.20 | $100.36 | $100.36 | 122,580 |
| 2021-07-20 | $96.67 | $100.23 | $96.67 | $99.04 | $99.04 | 174,999 |
| 2021-07-19 | $95.09 | $97.51 | $94.84 | $96.14 | $96.14 | 104,346 |
| 2021-07-16 | $97.49 | $97.61 | $96.41 | $96.41 | $96.41 | 81,353 |
| 2021-07-15 | $97.13 | $97.81 | $95.34 | $96.31 | $96.31 | 82,769 |
| 2021-07-14 | $98.27 | $99.00 | $96.98 | $97.14 | $97.14 | 76,310 |
| 2021-07-13 | $98.40 | $99.48 | $97.57 | $97.99 | $97.99 | 74,493 |
| 2021-07-12 | $100.89 | $100.89 | $98.11 | $98.70 | $98.70 | 121,700 |
| 2021-07-09 | $99.76 | $101.08 | $99.02 | $100.77 | $100.77 | 72,077 |
| 2021-07-08 | $99.47 | $100.51 | $97.76 | $99.79 | $99.79 | 99,864 |
| 2021-07-07 | $103.23 | $103.99 | $100.79 | $101.06 | $101.06 | 135,956 |
| 2021-07-06 | $101.85 | $103.07 | $100.59 | $102.82 | $102.82 | 89,241 |
| 2021-07-02 | $102.00 | $102.80 | $101.69 | $101.69 | $101.69 | 81,846 |
| 2021-07-01 | $99.85 | $101.80 | $98.99 | $101.53 | $101.53 | 109,082 |
| 2021-06-30 | $100.92 | $100.92 | $99.79 | $99.85 | $99.85 | 137,518 |
| 2021-06-29 | $101.99 | $101.99 | $100.90 | $101.31 | $101.31 | 82,035 |
| 2021-06-28 | $103.10 | $103.50 | $100.84 | $102.16 | $102.16 | 144,407 |
| 2021-06-25 | $102.47 | $103.03 | $101.50 | $102.64 | $102.64 | 327,165 |
| 2021-06-24 | $103.51 | $103.58 | $101.80 | $102.52 | $102.52 | 119,859 |
| 2021-06-23 | $101.95 | $103.71 | $101.65 | $102.59 | $102.59 | 143,924 |
| 2021-06-22 | $100.26 | $102.11 | $99.68 | $102.11 | $102.11 | 106,788 |
| 2021-06-21 | $98.43 | $100.50 | $97.91 | $100.39 | $100.39 | 175,096 |
| 2021-06-18 | $98.87 | $100.42 | $98.02 | $98.24 | $98.24 | 273,924 |
| 2021-06-17 | $98.20 | $101.05 | $98.20 | $98.63 | $98.63 | 144,741 |
| 2021-06-16 | $97.65 | $99.23 | $97.27 | $98.76 | $98.76 | 180,198 |
| 2021-06-15 | $98.22 | $98.50 | $97.17 | $97.75 | $97.75 | 134,080 |
| 2021-06-14 | $98.01 | $98.94 | $97.46 | $98.42 | $98.42 | 142,073 |
| 2021-06-11 | $96.24 | $98.00 | $95.87 | $97.80 | $97.80 | 114,068 |
| 2021-06-10 | $95.84 | $97.27 | $95.03 | $95.81 | $95.81 | 115,457 |
| 2021-06-09 | $96.77 | $98.24 | $95.07 | $95.80 | $95.80 | 209,065 |
| 2021-06-08 | $94.54 | $96.77 | $94.18 | $96.10 | $96.10 | 123,924 |
| 2021-06-07 | $94.19 | $95.52 | $93.75 | $94.18 | $94.18 | 113,871 |
| 2021-06-04 | $93.30 | $95.17 | $91.61 | $94.53 | $94.53 | 92,189 |
| 2021-06-03 | $93.18 | $94.65 | $92.14 | $92.43 | $92.43 | 118,920 |
| 2021-06-02 | $94.55 | $95.43 | $93.17 | $94.14 | $94.14 | 109,759 |
| 2021-06-01 | $94.18 | $95.22 | $93.19 | $94.30 | $94.30 | 140,216 |
| 2021-05-28 | $93.61 | $94.83 | $92.72 | $93.86 | $93.86 | 114,956 |
| 2021-05-27 | $94.28 | $94.64 | $92.51 | $92.67 | $92.67 | 197,475 |
| 2021-05-26 | $95.42 | $95.97 | $94.38 | $94.46 | $94.46 | 122,472 |
| 2021-05-25 | $95.72 | $96.28 | $94.59 | $94.61 | $94.61 | 99,979 |
| 2021-05-24 | $95.66 | $96.86 | $95.37 | $95.57 | $95.57 | 120,680 |
| 2021-05-21 | $96.70 | $96.70 | $94.49 | $95.20 | $95.20 | 126,848 |
| 2021-05-20 | $93.88 | $96.21 | $93.80 | $95.36 | $95.36 | 97,172 |
| 2021-05-19 | $92.44 | $93.76 | $91.61 | $93.40 | $93.40 | 83,707 |
| 2021-05-18 | $94.21 | $96.60 | $93.79 | $94.09 | $94.09 | 131,442 |
| 2021-05-17 | $95.02 | $95.50 | $92.95 | $94.14 | $94.14 | 72,741 |
| 2021-05-14 | $94.27 | $96.60 | $93.50 | $96.11 | $96.11 | 104,942 |
| 2021-05-13 | $93.76 | $95.39 | $91.05 | $92.88 | $92.88 | 129,190 |
| 2021-05-12 | $93.78 | $97.27 | $92.14 | $92.83 | $92.83 | 96,019 |
| 2021-05-11 | $93.02 | $96.42 | $93.02 | $95.40 | $95.40 | 85,668 |
| 2021-05-10 | $97.76 | $97.76 | $95.61 | $95.62 | $95.62 | 123,345 |
| 2021-05-07 | $99.25 | $100.50 | $97.33 | $98.36 | $98.36 | 89,257 |
| 2021-05-06 | $97.37 | $98.92 | $95.47 | $98.75 | $98.75 | 198,639 |
| 2021-05-05 | $98.40 | $101.22 | $97.07 | $97.59 | $97.59 | 111,986 |
| 2021-05-04 | $99.66 | $99.66 | $97.59 | $98.20 | $98.20 | 125,009 |
| 2021-05-03 | $103.75 | $103.79 | $99.90 | $100.89 | $100.89 | 277,278 |
| 2021-04-30 | $106.05 | $109.33 | $100.99 | $102.44 | $102.44 | 275,552 |
| 2021-04-29 | $103.33 | $103.33 | $99.56 | $101.05 | $101.05 | 98,727 |
| 2021-04-28 | $101.31 | $102.98 | $101.03 | $102.26 | $102.26 | 95,252 |
| 2021-04-27 | $103.88 | $103.99 | $101.09 | $102.09 | $102.09 | 94,507 |
| 2021-04-26 | $105.48 | $105.50 | $103.77 | $104.18 | $104.18 | 79,319 |
| 2021-04-23 | $104.48 | $105.94 | $104.00 | $104.72 | $104.72 | 121,064 |
| 2021-04-22 | $104.12 | $106.16 | $103.42 | $103.97 | $103.97 | 90,926 |
| 2021-04-21 | $101.14 | $105.75 | $101.14 | $103.86 | $103.86 | 187,511 |
| 2021-04-20 | $103.20 | $103.84 | $101.26 | $101.79 | $101.79 | 108,622 |
| 2021-04-19 | $105.59 | $105.59 | $102.27 | $103.05 | $103.05 | 172,832 |
| 2021-04-16 | $106.67 | $106.67 | $104.55 | $105.64 | $105.64 | 160,369 |
| 2021-04-15 | $103.89 | $106.50 | $102.99 | $105.86 | $105.86 | 131,732 |
| 2021-04-14 | $102.90 | $104.36 | $102.16 | $102.49 | $102.49 | 105,862 |
| 2021-04-13 | $103.00 | $103.84 | $101.87 | $103.14 | $103.14 | 103,930 |
| 2021-04-12 | $100.76 | $103.00 | $100.47 | $102.43 | $102.43 | 80,210 |
| 2021-04-09 | $101.07 | $101.88 | $98.11 | $101.27 | $101.27 | 108,449 |
| 2021-04-08 | $99.81 | $102.77 | $97.21 | $100.86 | $100.86 | 198,161 |
| 2021-04-07 | $102.16 | $102.16 | $99.18 | $99.23 | $99.23 | 137,396 |
| 2021-04-06 | $101.15 | $103.06 | $99.94 | $101.93 | $101.93 | 152,358 |
| 2021-04-05 | $103.08 | $103.08 | $100.76 | $101.91 | $101.91 | 158,658 |
| 2021-04-01 | $100.62 | $103.95 | $100.62 | $102.75 | $102.75 | 111,321 |
| 2021-03-31 | $97.02 | $100.35 | $97.02 | $99.31 | $99.31 | 261,239 |
| 2021-03-30 | $94.67 | $96.58 | $93.40 | $96.22 | $96.22 | 154,953 |
| 2021-03-29 | $100.12 | $100.16 | $94.55 | $95.37 | $95.37 | 181,766 |
| 2021-03-26 | $95.65 | $99.67 | $95.65 | $99.54 | $99.54 | 188,685 |
| 2021-03-25 | $94.98 | $96.69 | $93.52 | $95.33 | $95.33 | 223,599 |
| 2021-03-24 | $100.70 | $100.71 | $95.88 | $96.06 | $96.06 | 184,484 |
| 2021-03-23 | $103.40 | $104.33 | $99.21 | $100.28 | $100.28 | 184,016 |
| 2021-03-22 | $103.04 | $105.78 | $103.04 | $103.45 | $103.45 | 128,329 |
| 2021-03-19 | $100.84 | $103.82 | $100.61 | $102.15 | $102.15 | 372,512 |
| 2021-03-18 | $105.69 | $105.70 | $100.64 | $101.39 | $101.39 | 139,002 |
| 2021-03-17 | $106.44 | $107.48 | $104.08 | $107.02 | $107.02 | 131,387 |
| 2021-03-16 | $107.35 | $109.00 | $105.92 | $106.96 | $106.96 | 96,141 |
| 2021-03-15 | $106.24 | $107.74 | $105.56 | $107.55 | $107.55 | 111,618 |
| 2021-03-12 | $105.91 | $107.06 | $103.78 | $106.85 | $106.85 | 133,011 |
| 2021-03-11 | $105.73 | $108.46 | $105.73 | $106.88 | $106.88 | 168,784 |
| 2021-03-10 | $103.80 | $107.19 | $103.60 | $104.03 | $104.03 | 176,813 |
| 2021-03-09 | $100.67 | $103.48 | $100.67 | $102.95 | $102.95 | 169,866 |
| 2021-03-08 | $103.58 | $103.58 | $98.77 | $99.17 | $99.17 | 190,268 |
| 2021-03-05 | $98.42 | $103.76 | $97.49 | $103.29 | $103.29 | 398,432 |
| 2021-03-04 | $97.93 | $98.85 | $95.24 | $96.68 | $96.68 | 297,957 |
| 2021-03-03 | $100.93 | $101.40 | $97.83 | $98.78 | $98.78 | 260,294 |
| 2021-03-02 | $103.97 | $104.83 | $99.60 | $100.57 | $100.57 | 612,719 |
| 2021-03-01 | $102.09 | $103.50 | $99.71 | $103.39 | $103.39 | 282,850 |
| 2021-02-26 | $103.68 | $104.29 | $99.49 | $100.73 | $100.73 | 358,057 |
| 2021-02-25 | $104.65 | $107.24 | $103.48 | $104.30 | $104.30 | 175,161 |
| 2021-02-24 | $105.78 | $106.46 | $102.81 | $106.45 | $106.45 | 155,178 |
| 2021-02-23 | $107.19 | $107.33 | $102.58 | $106.31 | $106.31 | 263,184 |
| 2021-02-22 | $109.01 | $110.12 | $105.02 | $109.06 | $109.06 | 274,602 |
| 2021-02-19 | $109.20 | $110.98 | $108.71 | $110.42 | $110.42 | 162,897 |
| 2021-02-18 | $108.29 | $110.16 | $107.11 | $109.02 | $109.02 | 197,195 |
| 2021-02-17 | $109.11 | $109.61 | $106.65 | $108.87 | $108.87 | 187,081 |
| 2021-02-16 | $111.05 | $111.95 | $109.32 | $110.48 | $110.48 | 208,351 |
| 2021-02-12 | $106.50 | $110.20 | $103.64 | $110.10 | $110.10 | 285,472 |
| 2021-02-11 | $109.43 | $110.32 | $107.83 | $110.32 | $110.32 | 159,806 |
| 2021-02-10 | $109.98 | $110.66 | $107.81 | $108.62 | $108.62 | 150,468 |
| 2021-02-09 | $109.43 | $110.00 | $108.34 | $109.07 | $109.07 | 255,817 |
| 2021-02-08 | $108.99 | $109.84 | $107.67 | $108.94 | $108.94 | 107,721 |
| 2021-02-05 | $107.88 | $107.88 | $106.07 | $107.74 | $107.74 | 95,066 |
| 2021-02-04 | $103.89 | $106.70 | $102.90 | $106.70 | $106.70 | 117,302 |
| 2021-02-03 | $105.61 | $105.61 | $102.92 | $103.48 | $103.48 | 135,044 |
| 2021-02-02 | $103.16 | $106.15 | $102.98 | $105.44 | $105.44 | 130,974 |
| 2021-02-01 | $98.94 | $102.42 | $98.94 | $101.94 | $101.94 | 180,240 |
| 2021-01-29 | $102.21 | $103.05 | $98.64 | $98.89 | $98.89 | 199,869 |
| 2021-01-28 | $104.02 | $104.02 | $101.25 | $102.87 | $102.87 | 214,654 |
| 2021-01-27 | $102.52 | $106.66 | $99.34 | $102.94 | $102.94 | 270,951 |
| 2021-01-26 | $108.22 | $108.22 | $104.62 | $104.87 | $104.87 | 91,032 |
| 2021-01-25 | $109.24 | $110.52 | $105.47 | $107.35 | $107.35 | 113,303 |
| 2021-01-22 | $109.35 | $110.34 | $106.54 | $108.55 | $108.55 | 194,416 |
| 2021-01-21 | $115.06 | $115.99 | $109.35 | $109.38 | $109.38 | 161,841 |
| 2021-01-20 | $111.31 | $114.44 | $111.31 | $114.02 | $114.02 | 254,682 |
| 2021-01-19 | $107.83 | $110.43 | $107.39 | $110.31 | $110.31 | 334,053 |
| 2021-01-15 | $106.14 | $108.21 | $105.84 | $106.99 | $106.99 | 225,280 |
| 2021-01-14 | $108.22 | $109.21 | $105.60 | $106.58 | $106.58 | 313,143 |
| 2021-01-13 | $110.73 | $111.22 | $107.39 | $107.63 | $107.63 | 225,131 |
| 2021-01-12 | $112.96 | $113.54 | $109.64 | $110.52 | $110.52 | 234,217 |
| 2021-01-11 | $113.02 | $114.99 | $111.31 | $112.24 | $112.24 | 200,966 |
| 2021-01-08 | $117.22 | $118.06 | $113.89 | $114.45 | $114.45 | 208,384 |
| 2021-01-07 | $114.55 | $117.45 | $113.43 | $115.95 | $115.95 | 173,365 |
| 2021-01-06 | $111.94 | $115.68 | $111.49 | $113.99 | $113.99 | 292,926 |
| 2021-01-05 | $112.90 | $115.18 | $111.08 | $111.70 | $111.70 | 288,707 |
| 2021-01-04 | $109.53 | $112.33 | $106.38 | $112.19 | $112.19 | 456,363 |
| 2020-12-31 | $106.00 | $109.12 | $104.06 | $108.59 | $108.59 | 130,101 |
| 2020-12-30 | $109.13 | $109.70 | $107.53 | $109.00 | $109.00 | 103,503 |
| 2020-12-29 | $108.68 | $110.28 | $106.01 | $108.27 | $108.27 | 161,195 |
| 2020-12-28 | $111.23 | $111.60 | $108.11 | $108.32 | $108.32 | 242,900 |
| 2020-12-24 | $110.68 | $111.63 | $109.77 | $110.32 | $110.32 | 76,353 |
| 2020-12-23 | $110.10 | $111.26 | $109.91 | $110.67 | $110.67 | 185,049 |
| 2020-12-22 | $106.79 | $110.42 | $106.79 | $110.10 | $110.10 | 160,737 |
| 2020-12-21 | $103.37 | $106.27 | $102.88 | $106.27 | $106.27 | 191,451 |
| 2020-12-18 | $104.65 | $105.24 | $102.67 | $104.63 | $104.63 | 451,195 |
| 2020-12-17 | $98.25 | $102.34 | $92.27 | $101.96 | $101.96 | 141,268 |
| 2020-12-16 | $97.80 | $98.54 | $95.64 | $96.99 | $96.99 | 171,958 |
| 2020-12-15 | $98.92 | $99.39 | $96.90 | $97.56 | $97.56 | 212,427 |
| 2020-12-14 | $97.80 | $99.17 | $95.63 | $98.47 | $98.47 | 156,918 |
| 2020-12-11 | $97.77 | $98.73 | $95.70 | $96.81 | $96.81 | 150,922 |
| 2020-12-10 | $96.29 | $98.86 | $94.53 | $98.39 | $98.39 | 141,762 |
| 2020-12-09 | $100.76 | $100.79 | $96.73 | $97.23 | $97.23 | 160,302 |
| 2020-12-08 | $98.64 | $100.25 | $98.14 | $100.18 | $100.18 | 83,623 |
| 2020-12-07 | $99.71 | $100.21 | $98.36 | $98.76 | $98.76 | 110,964 |
| 2020-12-04 | $97.66 | $99.66 | $97.09 | $99.11 | $99.11 | 96,779 |
| 2020-12-03 | $97.63 | $99.22 | $97.45 | $97.76 | $97.76 | 102,235 |
| 2020-12-02 | $99.46 | $99.46 | $96.48 | $97.58 | $97.58 | 113,581 |
| 2020-12-01 | $104.46 | $104.92 | $99.23 | $99.64 | $99.64 | 338,125 |
| 2020-11-30 | $104.00 | $104.99 | $102.08 | $103.07 | $103.07 | 180,692 |
| 2020-11-27 | $100.65 | $103.99 | $100.02 | $103.88 | $103.88 | 98,376 |
| 2020-11-25 | $98.94 | $100.24 | $97.66 | $99.80 | $99.80 | 174,145 |
| 2020-11-24 | $99.10 | $99.70 | $97.23 | $98.27 | $98.27 | 151,325 |
| 2020-11-23 | $96.81 | $99.04 | $96.14 | $98.47 | $98.47 | 160,675 |
| 2020-11-20 | $94.28 | $97.18 | $93.29 | $96.32 | $96.32 | 227,022 |
| 2020-11-19 | $93.18 | $95.49 | $92.26 | $95.13 | $95.13 | 107,289 |
| 2020-11-18 | $93.78 | $94.23 | $92.60 | $93.43 | $93.43 | 148,341 |
| 2020-11-17 | $91.06 | $94.20 | $90.17 | $93.66 | $93.66 | 185,222 |
| 2020-11-16 | $93.04 | $93.46 | $89.83 | $91.62 | $91.62 | 162,834 |
| 2020-11-13 | $90.83 | $92.97 | $90.39 | $92.70 | $92.70 | 169,357 |
| 2020-11-12 | $92.67 | $94.23 | $89.33 | $90.08 | $90.08 | 122,579 |
| 2020-11-11 | $92.17 | $92.68 | $91.37 | $92.36 | $92.36 | 119,223 |
| 2020-11-10 | $91.40 | $91.77 | $87.20 | $91.33 | $91.33 | 238,037 |
| 2020-11-09 | $92.92 | $94.64 | $91.03 | $91.21 | $91.21 | 213,125 |
| 2020-11-06 | $91.80 | $91.80 | $90.38 | $91.00 | $91.00 | 157,428 |
| 2020-11-05 | $92.44 | $93.25 | $90.33 | $91.66 | $91.66 | 161,365 |
| 2020-11-04 | $90.70 | $92.85 | $89.33 | $91.10 | $91.10 | 293,266 |
| 2020-11-03 | $87.17 | $89.68 | $87.17 | $89.19 | $89.19 | 204,321 |
| 2020-11-02 | $86.12 | $87.65 | $84.15 | $86.38 | $86.38 | 167,820 |
| 2020-10-30 | $84.41 | $86.21 | $83.44 | $85.59 | $85.59 | 260,560 |
| 2020-10-29 | $84.31 | $87.86 | $83.05 | $85.21 | $85.21 | 157,902 |
| 2020-10-28 | $84.28 | $84.28 | $82.12 | $82.72 | $82.72 | 146,109 |
| 2020-10-27 | $85.67 | $86.51 | $85.12 | $85.69 | $85.69 | 109,940 |
| 2020-10-26 | $86.30 | $87.98 | $84.00 | $85.27 | $85.27 | 89,654 |
| 2020-10-23 | $85.71 | $86.94 | $84.75 | $86.67 | $86.67 | 88,456 |
| 2020-10-22 | $85.50 | $85.78 | $83.74 | $85.43 | $85.43 | 112,056 |
| 2020-10-21 | $86.25 | $86.69 | $84.52 | $85.05 | $85.05 | 89,479 |
| 2020-10-20 | $86.83 | $87.31 | $85.06 | $85.90 | $85.90 | 145,460 |
| 2020-10-19 | $87.94 | $88.43 | $86.14 | $86.46 | $86.46 | 113,876 |
| 2020-10-16 | $86.71 | $87.62 | $86.21 | $87.29 | $87.29 | 95,272 |
| 2020-10-15 | $84.94 | $86.94 | $84.40 | $86.59 | $86.59 | 115,343 |
| 2020-10-14 | $87.45 | $87.45 | $85.38 | $86.04 | $86.04 | 103,003 |
| 2020-10-13 | $87.73 | $88.25 | $86.80 | $87.22 | $87.22 | 177,202 |
| 2020-10-12 | $86.77 | $88.05 | $86.14 | $87.79 | $87.79 | 131,588 |
| 2020-10-09 | $84.23 | $85.89 | $84.23 | $85.88 | $85.88 | 90,302 |
| 2020-10-08 | $85.11 | $85.57 | $83.39 | $83.98 | $83.98 | 122,169 |
| 2020-10-07 | $83.18 | $84.74 | $82.02 | $84.64 | $84.64 | 256,423 |
| 2020-10-06 | $81.88 | $83.82 | $81.21 | $82.19 | $82.19 | 187,297 |
| 2020-10-05 | $80.27 | $81.36 | $79.49 | $81.34 | $81.34 | 160,162 |
| 2020-10-02 | $79.10 | $80.50 | $79.10 | $79.72 | $79.72 | 209,449 |
| 2020-10-01 | $78.54 | $80.50 | $78.10 | $80.46 | $80.46 | 184,323 |
| 2020-09-30 | $77.77 | $78.91 | $77.31 | $77.87 | $77.87 | 240,572 |
| 2020-09-29 | $78.63 | $79.48 | $77.55 | $77.89 | $77.89 | 160,207 |
| 2020-09-28 | $76.73 | $78.47 | $76.69 | $78.29 | $78.29 | 215,021 |
| 2020-09-25 | $73.98 | $76.45 | $73.56 | $76.13 | $76.13 | 209,070 |
| 2020-09-24 | $72.36 | $74.66 | $70.96 | $74.25 | $74.25 | 306,637 |
| 2020-09-23 | $73.98 | $74.96 | $72.40 | $72.71 | $72.71 | 259,785 |
| 2020-09-22 | $72.62 | $74.20 | $71.23 | $74.03 | $74.03 | 350,901 |
| 2020-09-21 | $70.43 | $72.31 | $70.17 | $72.28 | $72.28 | 304,407 |
| 2020-09-18 | $73.71 | $74.04 | $70.15 | $71.41 | $71.41 | 567,166 |
| 2020-09-17 | $74.10 | $75.05 | $72.38 | $72.82 | $72.82 | 344,839 |
| 2020-09-16 | $77.13 | $77.91 | $75.31 | $75.45 | $75.45 | 277,063 |
| 2020-09-15 | $76.33 | $77.32 | $75.87 | $76.36 | $76.36 | 124,999 |
| 2020-09-14 | $75.19 | $76.57 | $75.16 | $75.71 | $75.71 | 181,356 |
| 2020-09-11 | $75.54 | $76.48 | $73.16 | $74.27 | $74.27 | 164,777 |
| 2020-09-10 | $76.38 | $77.39 | $74.73 | $74.80 | $74.80 | 137,637 |
| 2020-09-09 | $74.56 | $76.44 | $74.56 | $75.90 | $75.90 | 181,162 |
| 2020-09-08 | $74.78 | $75.41 | $73.08 | $73.60 | $73.60 | 249,286 |
| 2020-09-04 | $80.56 | $80.84 | $73.88 | $76.21 | $76.21 | 290,744 |
| 2020-09-03 | $82.90 | $83.07 | $78.05 | $80.22 | $80.22 | 395,672 |
| 2020-09-02 | $82.83 | $83.85 | $80.84 | $83.65 | $83.65 | 210,989 |
| 2020-09-01 | $80.03 | $83.01 | $79.88 | $82.28 | $82.28 | 252,056 |
| 2020-08-31 | $80.72 | $81.41 | $79.76 | $79.88 | $79.88 | 287,202 |
| 2020-08-28 | $80.97 | $81.43 | $80.59 | $80.87 | $80.87 | 119,069 |
| 2020-08-27 | $82.35 | $82.35 | $79.65 | $80.52 | $80.52 | 194,775 |
| 2020-08-26 | $79.97 | $82.20 | $79.97 | $81.98 | $81.98 | 167,879 |
| 2020-08-25 | $78.85 | $79.90 | $78.53 | $79.69 | $79.69 | 200,981 |
| 2020-08-24 | $78.94 | $79.50 | $78.31 | $78.99 | $78.99 | 185,953 |
| 2020-08-21 | $78.78 | $78.93 | $77.36 | $78.36 | $78.36 | 224,743 |
| 2020-08-20 | $77.54 | $79.35 | $77.54 | $78.89 | $78.89 | 253,965 |
| 2020-08-19 | $79.23 | $79.42 | $77.64 | $77.89 | $77.89 | 156,375 |
| 2020-08-18 | $79.33 | $80.17 | $78.44 | $79.19 | $79.19 | 147,815 |
| 2020-08-17 | $77.88 | $79.59 | $77.29 | $79.33 | $79.33 | 160,821 |
| 2020-08-14 | $78.34 | $78.52 | $76.95 | $77.33 | $77.33 | 129,199 |
| 2020-08-13 | $77.76 | $79.36 | $76.52 | $78.29 | $78.29 | 173,085 |
| 2020-08-12 | $78.38 | $78.95 | $74.68 | $77.68 | $77.68 | 201,355 |
| 2020-08-11 | $78.28 | $79.57 | $76.82 | $77.80 | $77.80 | 225,422 |
| 2020-08-10 | $77.16 | $82.82 | $74.74 | $78.17 | $78.17 | 511,652 |
| 2020-08-07 | $76.60 | $77.22 | $75.79 | $76.81 | $76.81 | 211,046 |
| 2020-08-06 | $76.99 | $77.20 | $75.41 | $76.89 | $76.89 | 171,911 |
| 2020-08-05 | $75.54 | $77.80 | $74.77 | $77.04 | $77.04 | 293,536 |
| 2020-08-04 | $74.00 | $75.55 | $73.57 | $75.34 | $75.34 | 252,715 |
| 2020-08-03 | $75.49 | $76.44 | $73.36 | $74.31 | $74.31 | 405,041 |
| 2020-07-31 | $74.79 | $75.34 | $71.45 | $75.17 | $75.17 | 340,551 |
| 2020-07-30 | $73.13 | $73.82 | $72.56 | $73.32 | $73.32 | 189,775 |
| 2020-07-29 | $72.43 | $75.00 | $72.25 | $74.10 | $74.10 | 169,464 |
| 2020-07-28 | $73.04 | $73.55 | $71.93 | $71.93 | $71.93 | 159,916 |
| 2020-07-27 | $72.49 | $73.44 | $71.78 | $73.12 | $73.12 | 235,270 |
| 2020-07-24 | $72.84 | $73.38 | $71.25 | $72.07 | $72.07 | 118,731 |
| 2020-07-23 | $73.53 | $75.15 | $72.52 | $73.22 | $73.22 | 272,445 |
| 2020-07-22 | $75.00 | $75.39 | $73.63 | $73.92 | $73.92 | 240,649 |
| 2020-07-21 | $75.37 | $75.38 | $74.18 | $75.00 | $75.00 | 228,553 |
| 2020-07-20 | $73.07 | $75.05 | $72.92 | $74.95 | $74.95 | 127,055 |
| 2020-07-17 | $71.75 | $73.32 | $71.37 | $72.78 | $72.78 | 140,600 |
| 2020-07-16 | $72.30 | $72.30 | $70.73 | $71.72 | $71.72 | 158,500 |
| 2020-07-15 | $73.08 | $73.92 | $71.58 | $72.75 | $72.75 | 210,000 |
| 2020-07-14 | $71.21 | $72.33 | $69.39 | $72.03 | $72.03 | 217,700 |
| 2020-07-13 | $75.30 | $75.34 | $71.09 | $71.10 | $71.10 | 294,700 |
| 2020-07-10 | $75.54 | $75.54 | $73.56 | $74.50 | $74.50 | 149,500 |
| 2020-07-09 | $76.05 | $76.35 | $74.39 | $75.37 | $75.37 | 162,600 |
| 2020-07-08 | $74.57 | $75.58 | $73.85 | $75.55 | $75.55 | 207,500 |
| 2020-07-07 | $74.70 | $76.34 | $74.17 | $74.36 | $74.36 | 224,700 |
| 2020-07-06 | $77.08 | $77.08 | $75.05 | $75.28 | $75.28 | 155,300 |
| 2020-07-02 | $77.24 | $77.59 | $75.83 | $76.14 | $76.14 | 154,800 |
| 2020-07-01 | $75.34 | $76.73 | $75.17 | $76.07 | $76.07 | 247,000 |
| 2020-06-30 | $74.55 | $75.80 | $73.63 | $75.12 | $75.12 | 430,200 |
| 2020-06-29 | $75.00 | $75.37 | $73.67 | $74.75 | $74.75 | 250,400 |
| 2020-06-26 | $76.50 | $76.74 | $74.58 | $74.77 | $74.77 | 563,209 |
| 2020-06-25 | $73.69 | $76.59 | $73.46 | $76.59 | $76.59 | 239,912 |
| 2020-06-24 | $75.85 | $75.93 | $73.35 | $73.76 | $73.76 | 272,284 |
| 2020-06-23 | $75.65 | $76.85 | $74.92 | $75.68 | $75.68 | 582,389 |
| 2020-06-22 | $72.67 | $74.98 | $72.37 | $74.80 | $74.80 | 456,598 |
| 2020-06-19 | $73.68 | $73.90 | $72.32 | $72.68 | $72.68 | 684,189 |
| 2020-06-18 | $72.69 | $73.91 | $72.22 | $72.85 | $72.85 | 382,694 |
| 2020-06-17 | $72.85 | $73.88 | $72.42 | $73.00 | $73.00 | 383,641 |
| 2020-06-16 | $72.63 | $73.75 | $71.73 | $72.51 | $72.51 | 345,089 |
| 2020-06-15 | $66.36 | $70.70 | $66.36 | $70.36 | $70.36 | 315,105 |
| 2020-06-12 | $68.50 | $69.19 | $66.20 | $67.69 | $67.69 | 186,211 |
| 2020-06-11 | $68.38 | $69.12 | $66.71 | $66.72 | $66.72 | 305,169 |
| 2020-06-10 | $70.56 | $70.99 | $68.78 | $69.55 | $69.55 | 388,686 |
| 2020-06-09 | $72.75 | $72.82 | $70.14 | $70.21 | $70.21 | 320,742 |
| 2020-06-08 | $73.14 | $73.42 | $71.79 | $72.89 | $72.89 | 329,291 |
| 2020-06-05 | $74.02 | $74.28 | $71.64 | $72.80 | $72.80 | 290,476 |
| 2020-06-04 | $71.88 | $72.25 | $70.59 | $71.64 | $71.64 | 219,028 |
| 2020-06-03 | $70.77 | $72.77 | $70.44 | $72.57 | $72.57 | 273,459 |
| 2020-06-02 | $69.40 | $70.98 | $68.95 | $70.61 | $70.61 | 426,767 |
| 2020-06-01 | $68.18 | $70.05 | $67.37 | $69.08 | $69.08 | 317,440 |
| 2020-05-29 | $66.91 | $68.38 | $66.72 | $68.16 | $68.16 | 354,063 |
| 2020-05-28 | $68.14 | $69.87 | $66.51 | $66.85 | $66.85 | 401,700 |
| 2020-05-27 | $67.28 | $68.58 | $65.27 | $68.34 | $68.34 | 373,296 |
| 2020-05-26 | $65.00 | $66.83 | $64.60 | $66.76 | $66.76 | 380,027 |
| 2020-05-22 | $62.81 | $64.84 | $62.81 | $64.34 | $64.34 | 222,790 |
| 2020-05-21 | $62.23 | $63.27 | $61.74 | $62.69 | $62.69 | 388,451 |
| 2020-05-20 | $60.76 | $62.72 | $60.36 | $62.16 | $62.16 | 312,732 |
| 2020-05-19 | $59.12 | $60.45 | $58.94 | $59.97 | $59.97 | 505,772 |
| 2020-05-18 | $59.63 | $60.46 | $58.73 | $59.00 | $59.00 | 253,456 |
| 2020-05-15 | $56.23 | $58.44 | $55.80 | $58.00 | $58.00 | 533,406 |
| 2020-05-14 | $55.35 | $56.64 | $54.23 | $56.55 | $56.55 | 312,771 |
| 2020-05-13 | $57.31 | $57.64 | $55.15 | $56.14 | $56.14 | 236,353 |
| 2020-05-12 | $59.04 | $59.69 | $57.36 | $57.42 | $57.42 | 354,647 |
| 2020-05-11 | $58.67 | $59.75 | $58.23 | $59.12 | $59.12 | 247,724 |
| 2020-05-08 | $60.42 | $60.42 | $58.66 | $59.59 | $59.59 | 353,499 |
| 2020-05-07 | $57.41 | $60.22 | $57.31 | $59.69 | $59.69 | 399,172 |
| 2020-05-06 | $56.22 | $57.56 | $56.08 | $56.54 | $56.54 | 159,365 |
| 2020-05-05 | $55.25 | $56.88 | $54.84 | $55.89 | $55.89 | 277,431 |
| 2020-05-04 | $53.91 | $54.90 | $53.30 | $54.27 | $54.27 | 402,833 |
| 2020-05-01 | $54.87 | $56.76 | $50.53 | $54.33 | $54.33 | 476,827 |
| 2020-04-30 | $53.68 | $55.63 | $53.31 | $55.51 | $55.51 | 503,633 |
| 2020-04-29 | $53.81 | $55.24 | $52.80 | $54.43 | $54.43 | 262,154 |
| 2020-04-28 | $52.90 | $53.29 | $51.66 | $52.11 | $52.11 | 412,707 |
| 2020-04-27 | $51.75 | $52.31 | $50.70 | $51.70 | $51.70 | 400,141 |
| 2020-04-24 | $50.13 | $51.37 | $50.10 | $51.02 | $51.02 | 283,082 |
| 2020-04-23 | $49.71 | $50.35 | $49.01 | $49.80 | $49.80 | 250,856 |
| 2020-04-22 | $49.62 | $50.32 | $48.87 | $49.35 | $49.35 | 193,561 |
| 2020-04-21 | $49.74 | $50.80 | $48.10 | $48.60 | $48.60 | 282,226 |
| 2020-04-20 | $49.66 | $51.04 | $49.09 | $50.49 | $50.49 | 223,909 |
| 2020-04-17 | $49.67 | $50.67 | $49.32 | $50.02 | $50.02 | 262,454 |
| 2020-04-16 | $49.51 | $50.04 | $47.27 | $48.13 | $48.13 | 441,462 |
| 2020-04-15 | $48.04 | $49.70 | $47.27 | $48.73 | $48.73 | 610,365 |
| 2020-04-14 | $49.84 | $51.03 | $48.86 | $49.01 | $49.01 | 338,015 |
| 2020-04-13 | $49.82 | $50.30 | $47.90 | $48.40 | $48.40 | 513,387 |
| 2020-04-09 | $49.67 | $50.94 | $48.89 | $50.20 | $50.20 | 290,599 |
| 2020-04-08 | $49.61 | $51.09 | $48.29 | $48.46 | $48.46 | 374,067 |
| 2020-04-07 | $47.68 | $49.24 | $46.08 | $48.45 | $48.45 | 519,480 |
| 2020-04-06 | $48.33 | $48.33 | $43.12 | $46.38 | $46.38 | 720,867 |
| 2020-04-03 | $48.02 | $48.91 | $45.36 | $46.65 | $46.65 | 531,403 |
| 2020-04-02 | $46.00 | $48.71 | $46.00 | $48.43 | $48.43 | 411,842 |
| 2020-04-01 | $44.81 | $46.23 | $43.84 | $46.17 | $46.17 | 528,014 |
| 2020-03-31 | $45.83 | $46.96 | $44.74 | $46.51 | $46.51 | 473,636 |
| 2020-03-30 | $44.91 | $46.39 | $43.92 | $46.10 | $46.10 | 285,615 |
| 2020-03-27 | $42.87 | $45.65 | $42.00 | $44.19 | $44.19 | 287,381 |
| 2020-03-26 | $41.49 | $44.19 | $41.49 | $44.15 | $44.15 | 283,879 |
| 2020-03-25 | $40.33 | $42.91 | $38.27 | $41.13 | $41.13 | 411,365 |
| 2020-03-24 | $39.07 | $40.63 | $38.58 | $40.27 | $40.27 | 300,798 |
| 2020-03-23 | $36.17 | $37.51 | $34.25 | $37.05 | $37.05 | 264,415 |
| 2020-03-20 | $37.60 | $39.02 | $36.12 | $36.57 | $36.57 | 394,113 |
| 2020-03-19 | $31.89 | $37.75 | $31.28 | $36.17 | $36.17 | 330,842 |
| 2020-03-18 | $36.54 | $38.39 | $31.79 | $31.94 | $31.94 | 349,605 |
| 2020-03-17 | $38.54 | $39.63 | $36.08 | $38.48 | $38.48 | 617,356 |
| 2020-03-16 | $40.49 | $41.92 | $37.86 | $38.08 | $38.08 | 317,957 |
| 2020-03-13 | $42.82 | $45.23 | $41.05 | $45.19 | $45.19 | 351,665 |
| 2020-03-12 | $43.25 | $43.46 | $40.95 | $41.54 | $41.54 | 302,890 |
| 2020-03-11 | $46.86 | $47.50 | $44.57 | $45.55 | $45.55 | 337,737 |
| 2020-03-10 | $48.77 | $49.59 | $46.26 | $47.89 | $47.89 | 511,560 |
| 2020-03-09 | $50.27 | $50.42 | $47.47 | $47.64 | $47.64 | 252,413 |
| 2020-03-06 | $52.04 | $52.84 | $51.68 | $52.63 | $52.63 | 246,815 |
| 2020-03-05 | $53.75 | $54.38 | $52.83 | $53.42 | $53.42 | 352,332 |
| 2020-03-04 | $54.82 | $55.27 | $53.96 | $54.70 | $54.70 | 218,971 |
| 2020-03-03 | $55.12 | $56.36 | $53.08 | $54.05 | $54.05 | 206,033 |
| 2020-03-02 | $53.02 | $55.32 | $52.57 | $55.16 | $55.16 | 358,599 |
| 2020-02-28 | $51.34 | $53.16 | $50.78 | $52.60 | $52.60 | 330,597 |
| 2020-02-27 | $53.49 | $54.23 | $52.24 | $52.69 | $52.69 | 236,988 |
| 2020-02-26 | $54.69 | $55.21 | $54.02 | $54.44 | $54.44 | 199,786 |
| 2020-02-25 | $55.53 | $55.91 | $54.28 | $54.37 | $54.37 | 173,964 |
| 2020-02-24 | $54.16 | $55.78 | $54.06 | $55.29 | $55.29 | 154,107 |
| 2020-02-21 | $57.78 | $57.78 | $56.24 | $56.25 | $56.25 | 129,429 |
| 2020-02-20 | $59.03 | $59.64 | $56.21 | $57.77 | $57.77 | 329,690 |
| 2020-02-19 | $60.37 | $60.95 | $59.06 | $59.50 | $59.50 | 291,016 |
| 2020-02-18 | $60.47 | $61.28 | $60.39 | $60.98 | $60.98 | 270,423 |
| 2020-02-14 | $62.00 | $62.26 | $57.43 | $60.47 | $60.47 | 465,634 |
| 2020-02-13 | $58.14 | $60.35 | $58.14 | $60.04 | $60.04 | 210,347 |
| 2020-02-12 | $58.13 | $58.48 | $57.42 | $58.35 | $58.35 | 182,863 |
| 2020-02-11 | $59.33 | $59.62 | $57.76 | $57.80 | $57.80 | 111,741 |
| 2020-02-10 | $57.97 | $59.37 | $57.97 | $58.97 | $58.97 | 196,754 |
| 2020-02-07 | $58.70 | $59.28 | $58.01 | $58.06 | $58.06 | 101,636 |
| 2020-02-06 | $58.41 | $59.45 | $58.41 | $58.96 | $58.96 | 97,450 |
| 2020-02-05 | $59.23 | $59.23 | $57.47 | $58.19 | $58.19 | 133,835 |
| 2020-02-04 | $58.15 | $59.16 | $57.96 | $58.67 | $58.67 | 150,583 |
| 2020-02-03 | $57.07 | $57.87 | $56.93 | $57.57 | $57.57 | 182,082 |
| 2020-01-31 | $57.14 | $57.59 | $56.28 | $56.83 | $56.83 | 163,029 |
| 2020-01-30 | $57.22 | $58.22 | $56.33 | $57.31 | $57.31 | 113,313 |
| 2020-01-29 | $58.05 | $58.05 | $57.13 | $57.47 | $57.47 | 127,561 |
| 2020-01-28 | $58.23 | $58.58 | $57.47 | $57.82 | $57.82 | 156,901 |
| 2020-01-27 | $57.34 | $58.62 | $56.97 | $58.04 | $58.04 | 132,644 |
| 2020-01-24 | $59.26 | $59.98 | $58.06 | $58.42 | $58.42 | 143,516 |
| 2020-01-23 | $58.60 | $59.49 | $58.40 | $58.85 | $58.85 | 256,960 |
| 2020-01-22 | $57.43 | $58.87 | $56.79 | $58.50 | $58.50 | 265,305 |
| 2020-01-21 | $56.90 | $57.58 | $56.54 | $57.04 | $57.04 | 174,260 |
| 2020-01-17 | $58.42 | $58.60 | $56.93 | $57.00 | $57.00 | 158,456 |
| 2020-01-16 | $58.28 | $58.64 | $57.72 | $58.43 | $58.43 | 185,761 |
| 2020-01-15 | $57.00 | $58.24 | $57.00 | $57.78 | $57.78 | 108,175 |
| 2020-01-14 | $57.25 | $57.62 | $56.78 | $57.16 | $57.16 | 134,988 |
| 2020-01-13 | $56.78 | $57.55 | $56.53 | $57.36 | $57.36 | 168,992 |
| 2020-01-10 | $56.39 | $56.69 | $55.74 | $56.68 | $56.68 | 122,655 |
| 2020-01-09 | $56.32 | $56.68 | $55.82 | $56.22 | $56.22 | 120,621 |
| 2020-01-08 | $55.97 | $56.51 | $55.88 | $56.10 | $56.10 | 132,977 |
| 2020-01-07 | $55.99 | $56.28 | $55.31 | $55.79 | $55.79 | 92,040 |
| 2020-01-06 | $55.47 | $56.15 | $55.13 | $55.91 | $55.91 | 116,441 |
| 2020-01-03 | $55.41 | $56.12 | $55.41 | $55.88 | $55.88 | 142,605 |
| 2020-01-02 | $55.76 | $56.37 | $55.31 | $56.10 | $56.10 | 131,906 |
| 2019-12-31 | $55.33 | $55.83 | $55.20 | $55.42 | $55.42 | 139,322 |
| 2019-12-30 | $56.25 | $56.25 | $55.18 | $55.34 | $55.34 | 216,623 |
| 2019-12-27 | $56.57 | $56.57 | $55.93 | $56.11 | $56.11 | 66,861 |
| 2019-12-26 | $57.02 | $57.10 | $56.16 | $56.48 | $56.48 | 68,375 |
| 2019-12-24 | $57.04 | $57.28 | $56.74 | $56.96 | $56.96 | 33,493 |
| 2019-12-23 | $57.41 | $57.41 | $56.43 | $57.15 | $57.15 | 79,576 |
| 2019-12-20 | $57.29 | $57.45 | $56.80 | $57.17 | $57.17 | 314,312 |
| 2019-12-19 | $56.93 | $57.38 | $56.42 | $57.22 | $57.22 | 81,553 |
| 2019-12-18 | $56.76 | $57.34 | $56.17 | $56.96 | $56.96 | 198,413 |
| 2019-12-17 | $56.51 | $57.05 | $55.98 | $56.64 | $56.64 | 180,420 |
| 2019-12-16 | $56.54 | $57.70 | $56.25 | $56.55 | $56.55 | 197,525 |
| 2019-12-13 | $55.66 | $56.49 | $55.44 | $56.18 | $56.18 | 201,554 |
| 2019-12-12 | $55.63 | $56.25 | $55.40 | $55.57 | $55.57 | 246,335 |
| 2019-12-11 | $55.66 | $55.76 | $54.82 | $55.51 | $55.51 | 214,849 |
| 2019-12-10 | $55.50 | $55.95 | $55.48 | $55.78 | $55.78 | 131,873 |
| 2019-12-09 | $55.39 | $55.92 | $55.11 | $55.66 | $55.66 | 178,608 |
| 2019-12-06 | $56.57 | $56.57 | $55.41 | $55.62 | $55.62 | 201,503 |
| 2019-12-05 | $55.67 | $56.26 | $55.07 | $55.95 | $55.95 | 362,362 |
| 2019-12-04 | $56.22 | $56.37 | $55.31 | $55.59 | $55.59 | 239,502 |
| 2019-12-03 | $55.21 | $56.23 | $54.13 | $55.86 | $55.86 | 712,290 |
| 2019-12-02 | $56.07 | $56.90 | $55.10 | $55.87 | $55.87 | 214,525 |
| 2019-11-29 | $56.57 | $57.34 | $55.87 | $56.33 | $56.33 | 161,286 |
| 2019-11-27 | $58.71 | $58.83 | $57.30 | $57.54 | $57.54 | 123,424 |
| 2019-11-26 | $57.35 | $59.04 | $57.30 | $58.62 | $58.62 | 261,216 |
| 2019-11-25 | $56.24 | $57.82 | $56.06 | $57.29 | $57.29 | 166,367 |
| 2019-11-22 | $56.36 | $56.38 | $55.59 | $56.03 | $56.03 | 116,264 |
| 2019-11-21 | $56.05 | $56.44 | $55.59 | $56.10 | $56.10 | 156,503 |
| 2019-11-20 | $55.18 | $56.60 | $55.18 | $55.93 | $55.93 | 193,734 |
| 2019-11-19 | $54.60 | $55.62 | $54.54 | $55.19 | $55.19 | 255,990 |
| 2019-11-18 | $54.43 | $55.41 | $54.36 | $54.66 | $54.66 | 129,794 |
| 2019-11-15 | $54.19 | $54.95 | $53.83 | $54.78 | $54.78 | 114,554 |
| 2019-11-14 | $53.82 | $54.32 | $53.45 | $53.87 | $53.87 | 113,470 |
| 2019-11-13 | $54.36 | $54.55 | $53.52 | $54.01 | $54.01 | 98,132 |
| 2019-11-12 | $54.32 | $54.91 | $53.07 | $54.69 | $54.69 | 227,005 |
| 2019-11-11 | $53.44 | $54.87 | $53.40 | $54.46 | $54.46 | 128,074 |
| 2019-11-08 | $53.68 | $54.00 | $53.03 | $53.81 | $53.81 | 180,250 |
| 2019-11-07 | $53.87 | $54.00 | $53.00 | $53.49 | $53.49 | 220,197 |
| 2019-11-06 | $53.44 | $53.73 | $52.83 | $53.29 | $53.29 | 188,821 |
| 2019-11-05 | $53.60 | $54.00 | $53.10 | $53.38 | $53.38 | 88,102 |
| 2019-11-04 | $53.88 | $54.00 | $53.20 | $53.40 | $53.40 | 152,193 |
| 2019-11-01 | $53.21 | $53.59 | $52.79 | $53.41 | $53.41 | 144,849 |
| 2019-10-31 | $53.76 | $53.94 | $52.47 | $52.77 | $52.77 | 188,962 |
| 2019-10-30 | $52.18 | $54.36 | $52.18 | $53.99 | $53.99 | 249,530 |
| 2019-10-29 | $51.98 | $52.46 | $51.61 | $52.09 | $52.09 | 290,280 |
| 2019-10-28 | $52.64 | $52.95 | $51.76 | $51.93 | $51.93 | 328,966 |
| 2019-10-25 | $53.38 | $55.46 | $51.59 | $52.24 | $52.24 | 902,711 |
| 2019-10-24 | $47.92 | $48.79 | $47.66 | $48.75 | $48.75 | 199,935 |
| 2019-10-23 | $47.04 | $47.82 | $47.04 | $47.56 | $47.56 | 151,783 |
| 2019-10-22 | $48.08 | $48.42 | $47.03 | $47.31 | $47.31 | 125,620 |
| 2019-10-21 | $47.35 | $48.28 | $46.89 | $48.00 | $48.00 | 142,377 |
| 2019-10-18 | $48.29 | $48.98 | $46.38 | $47.18 | $47.18 | 177,432 |
| 2019-10-17 | $48.60 | $49.10 | $48.28 | $48.55 | $48.55 | 144,858 |
| 2019-10-16 | $48.41 | $48.66 | $47.92 | $48.36 | $48.36 | 111,724 |
| 2019-10-15 | $48.19 | $49.31 | $48.19 | $48.68 | $48.68 | 113,869 |
| 2019-10-14 | $47.92 | $48.66 | $47.92 | $48.14 | $48.14 | 90,058 |
| 2019-10-11 | $48.28 | $49.15 | $48.18 | $48.27 | $48.27 | 212,991 |
| 2019-10-10 | $48.08 | $48.39 | $47.17 | $47.66 | $47.66 | 146,263 |
| 2019-10-09 | $47.90 | $48.44 | $47.51 | $47.97 | $47.97 | 123,967 |
| 2019-10-08 | $47.56 | $48.00 | $46.53 | $47.42 | $47.42 | 124,808 |
| 2019-10-07 | $48.12 | $48.60 | $47.93 | $48.04 | $48.04 | 169,741 |
| 2019-10-04 | $47.27 | $48.23 | $47.27 | $48.17 | $48.17 | 175,286 |
| 2019-10-03 | $46.39 | $47.41 | $45.68 | $46.85 | $46.85 | 209,864 |
| 2019-10-02 | $46.10 | $46.73 | $45.62 | $46.65 | $46.65 | 217,594 |
| 2019-10-01 | $47.20 | $47.69 | $46.12 | $46.30 | $46.30 | 216,060 |
| 2019-09-30 | $46.17 | $47.26 | $45.68 | $47.07 | $47.07 | 309,807 |
| 2019-09-27 | $47.33 | $47.35 | $45.67 | $46.02 | $46.02 | 219,472 |
| 2019-09-26 | $47.27 | $47.40 | $46.35 | $47.16 | $47.16 | 132,001 |
| 2019-09-25 | $47.10 | $47.65 | $46.25 | $47.21 | $47.21 | 209,352 |
| 2019-09-24 | $48.13 | $48.60 | $46.77 | $47.29 | $47.29 | 154,480 |
| 2019-09-23 | $48.38 | $48.67 | $47.73 | $48.07 | $48.07 | 146,067 |
| 2019-09-20 | $47.61 | $48.75 | $47.61 | $48.52 | $48.52 | 677,779 |
| 2019-09-19 | $49.21 | $49.70 | $47.25 | $47.53 | $47.53 | 246,983 |
| 2019-09-18 | $48.97 | $49.26 | $48.10 | $49.18 | $49.18 | 228,307 |
| 2019-09-17 | $48.39 | $49.39 | $48.39 | $48.90 | $48.90 | 177,952 |
| 2019-09-16 | $47.77 | $49.02 | $47.58 | $48.51 | $48.51 | 216,123 |
| 2019-09-13 | $48.59 | $48.59 | $47.77 | $48.26 | $48.26 | 205,585 |
| 2019-09-12 | $48.41 | $49.35 | $47.84 | $48.60 | $48.60 | 242,257 |
| 2019-09-11 | $47.92 | $48.55 | $47.67 | $48.42 | $48.42 | 327,467 |
| 2019-09-10 | $45.78 | $47.73 | $45.19 | $47.67 | $47.67 | 379,846 |
| 2019-09-09 | $46.17 | $46.56 | $44.07 | $45.68 | $45.68 | 498,356 |
| 2019-09-06 | $47.26 | $47.58 | $46.05 | $46.21 | $46.21 | 248,511 |
| 2019-09-05 | $47.78 | $48.31 | $46.80 | $47.45 | $47.45 | 269,992 |
| 2019-09-04 | $47.92 | $47.92 | $45.98 | $47.05 | $47.05 | 488,073 |
| 2019-09-03 | $50.00 | $50.64 | $46.65 | $46.95 | $46.95 | 388,641 |
| 2019-08-30 | $50.76 | $51.21 | $50.14 | $50.54 | $50.54 | 170,362 |
| 2019-08-29 | $50.64 | $50.93 | $50.03 | $50.43 | $50.43 | 176,756 |
| 2019-08-28 | $49.50 | $50.46 | $47.48 | $49.98 | $49.98 | 475,616 |
| 2019-08-27 | $49.71 | $49.71 | $47.32 | $48.12 | $48.12 | 285,408 |
| 2019-08-26 | $49.88 | $50.53 | $48.89 | $49.41 | $49.41 | 361,325 |
| 2019-08-23 | $51.63 | $52.25 | $49.22 | $49.67 | $49.67 | 324,113 |
| 2019-08-22 | $105.05 | $105.75 | $102.19 | $102.71 | $51.36 | 474,056 |
| 2019-08-21 | $104.85 | $107.00 | $104.44 | $104.83 | $52.42 | 151,356 |
| 2019-08-20 | $104.45 | $104.95 | $103.52 | $103.80 | $51.90 | 164,904 |
| 2019-08-19 | $105.02 | $105.31 | $103.23 | $105.01 | $52.51 | 183,544 |
| 2019-08-16 | $103.07 | $104.46 | $102.64 | $103.76 | $51.88 | 143,470 |
| 2019-08-15 | $103.00 | $103.07 | $101.06 | $102.20 | $51.10 | 229,136 |
| 2019-08-14 | $105.13 | $106.32 | $101.95 | $102.78 | $51.39 | 219,308 |
| 2019-08-13 | $104.89 | $107.66 | $104.81 | $106.62 | $53.31 | 154,628 |
| 2019-08-12 | $106.80 | $107.94 | $104.49 | $105.16 | $52.58 | 192,348 |
| 2019-08-09 | $109.17 | $111.20 | $107.05 | $107.91 | $53.96 | 147,008 |
| 2019-08-08 | $108.20 | $110.09 | $107.66 | $109.84 | $54.92 | 201,694 |
| 2019-08-07 | $104.60 | $107.74 | $103.77 | $107.34 | $53.67 | 192,452 |
| 2019-08-06 | $106.67 | $108.49 | $105.03 | $105.69 | $52.85 | 227,564 |
| 2019-08-05 | $108.63 | $108.63 | $105.01 | $106.01 | $53.01 | 331,072 |
| 2019-08-02 | $110.10 | $113.41 | $107.51 | $110.30 | $55.15 | 234,408 |
| 2019-08-01 | $111.60 | $114.63 | $111.01 | $111.25 | $55.63 | 223,532 |
| 2019-07-31 | $114.11 | $115.25 | $111.22 | $111.83 | $55.92 | 283,978 |
| 2019-07-30 | $111.52 | $113.47 | $110.14 | $113.40 | $56.70 | 351,410 |
| 2019-07-29 | $113.45 | $114.21 | $110.47 | $111.43 | $55.72 | 404,966 |
| 2019-07-26 | $109.50 | $118.28 | $107.78 | $113.45 | $56.73 | 850,900 |
| 2019-07-25 | $102.96 | $104.34 | $101.47 | $102.66 | $51.33 | 247,016 |
| 2019-07-24 | $101.39 | $103.95 | $100.47 | $103.36 | $51.68 | 156,774 |
| 2019-07-23 | $101.94 | $102.76 | $100.03 | $101.81 | $50.91 | 161,786 |
| 2019-07-22 | $100.51 | $102.61 | $100.51 | $102.02 | $51.01 | 170,476 |
| 2019-07-19 | $102.24 | $103.29 | $100.54 | $100.60 | $50.30 | 182,808 |
| 2019-07-18 | $103.59 | $104.54 | $101.84 | $102.41 | $51.21 | 165,326 |
| 2019-07-17 | $102.90 | $104.89 | $102.44 | $103.70 | $51.85 | 143,976 |
| 2019-07-16 | $103.88 | $104.71 | $102.27 | $102.87 | $51.44 | 194,000 |
| 2019-07-15 | $104.03 | $104.50 | $103.02 | $103.79 | $51.90 | 163,310 |
| 2019-07-12 | $103.15 | $104.32 | $102.33 | $103.88 | $51.94 | 102,278 |
| 2019-07-11 | $103.46 | $103.64 | $102.14 | $102.84 | $51.42 | 107,546 |
| 2019-07-10 | $103.61 | $104.66 | $102.83 | $103.13 | $51.57 | 138,768 |
| 2019-07-09 | $101.15 | $103.39 | $101.15 | $103.14 | $51.57 | 125,296 |
| 2019-07-08 | $101.80 | $102.37 | $100.87 | $101.59 | $50.80 | 214,962 |
| 2019-07-05 | $103.08 | $103.57 | $101.75 | $102.37 | $51.19 | 181,970 |
| 2019-07-03 | $103.14 | $103.96 | $102.62 | $103.67 | $51.84 | 113,666 |
| 2019-07-02 | $101.27 | $102.76 | $100.87 | $102.74 | $51.37 | 161,784 |
| 2019-07-01 | $103.66 | $103.66 | $101.05 | $101.41 | $50.71 | 306,708 |
| 2019-06-28 | $101.96 | $103.32 | $101.02 | $102.21 | $51.11 | 759,020 |
| 2019-06-27 | $100.20 | $101.73 | $100.20 | $101.64 | $50.82 | 320,198 |
| 2019-06-26 | $103.04 | $104.18 | $99.37 | $99.65 | $49.83 | 272,698 |
| 2019-06-25 | $104.15 | $105.20 | $100.83 | $102.46 | $51.23 | 843,080 |
| 2019-06-24 | $107.69 | $107.85 | $103.28 | $103.90 | $51.95 | 236,074 |
| 2019-06-21 | $106.58 | $108.70 | $105.25 | $107.63 | $53.82 | 414,382 |
| 2019-06-20 | $109.00 | $110.00 | $106.19 | $107.08 | $53.54 | 348,928 |
| 2019-06-19 | $106.17 | $107.99 | $105.78 | $107.91 | $53.96 | 187,938 |
| 2019-06-18 | $107.03 | $108.33 | $106.04 | $106.21 | $53.11 | 176,824 |
| 2019-06-17 | $105.16 | $107.07 | $105.16 | $106.16 | $53.08 | 144,560 |
| 2019-06-14 | $106.59 | $107.24 | $104.87 | $105.06 | $52.53 | 158,240 |
| 2019-06-13 | $107.25 | $107.45 | $105.95 | $106.76 | $53.38 | 130,716 |
| 2019-06-12 | $106.76 | $107.41 | $105.41 | $106.63 | $53.32 | 131,514 |
| 2019-06-11 | $108.99 | $109.00 | $105.81 | $107.17 | $53.59 | 298,314 |
| 2019-06-10 | $108.51 | $109.78 | $107.89 | $108.05 | $54.03 | 219,902 |
| 2019-06-07 | $105.67 | $108.15 | $104.33 | $107.72 | $53.86 | 265,544 |
| 2019-06-06 | $105.57 | $106.02 | $104.09 | $105.65 | $52.83 | 415,572 |
| 2019-06-05 | $106.10 | $106.99 | $104.16 | $105.86 | $52.93 | 201,296 |
| 2019-06-04 | $103.15 | $105.58 | $102.60 | $105.56 | $52.78 | 423,398 |
| 2019-06-03 | $102.16 | $103.12 | $100.71 | $101.99 | $51.00 | 537,444 |
| 2019-05-31 | $104.79 | $105.88 | $101.53 | $101.93 | $50.97 | 248,538 |
| 2019-05-30 | $102.23 | $103.69 | $102.23 | $103.49 | $51.75 | 157,496 |
| 2019-05-29 | $100.85 | $102.35 | $100.13 | $101.89 | $50.95 | 423,676 |
| 2019-05-28 | $102.14 | $103.56 | $101.45 | $101.93 | $50.97 | 169,698 |
| 2019-05-24 | $100.81 | $103.67 | $100.26 | $101.47 | $50.74 | 335,704 |
| 2019-05-23 | $103.96 | $104.51 | $100.15 | $100.57 | $50.29 | 389,474 |
| 2019-05-22 | $103.48 | $105.70 | $103.40 | $104.95 | $52.48 | 264,940 |
| 2019-05-21 | $102.54 | $104.57 | $102.54 | $103.57 | $51.79 | 442,094 |
| 2019-05-20 | $100.62 | $103.04 | $99.17 | $102.76 | $51.38 | 276,668 |
| 2019-05-17 | $104.92 | $106.08 | $101.57 | $101.65 | $50.83 | 254,948 |
| 2019-05-16 | $104.39 | $106.48 | $103.02 | $105.84 | $52.92 | 377,386 |
| 2019-05-15 | $102.73 | $104.69 | $102.67 | $103.74 | $51.87 | 140,872 |
| 2019-05-14 | $102.71 | $104.44 | $102.44 | $103.60 | $51.80 | 225,576 |
| 2019-05-13 | $102.28 | $103.07 | $101.51 | $102.15 | $51.08 | 271,518 |
| 2019-05-10 | $102.89 | $104.48 | $101.33 | $104.36 | $52.18 | 361,466 |
| 2019-05-09 | $102.60 | $103.71 | $100.15 | $103.26 | $51.63 | 203,326 |
| 2019-05-08 | $105.66 | $106.02 | $104.17 | $104.41 | $52.21 | 326,900 |
| 2019-05-07 | $107.55 | $107.55 | $104.57 | $105.89 | $52.95 | 430,676 |
| 2019-05-06 | $105.06 | $107.91 | $105.06 | $107.01 | $53.51 | 298,154 |
| 2019-05-03 | $105.81 | $107.53 | $105.60 | $106.96 | $53.48 | 306,014 |
| 2019-05-02 | $105.26 | $106.76 | $104.08 | $104.91 | $52.46 | 282,270 |
| 2019-05-01 | $104.30 | $105.76 | $101.53 | $105.09 | $52.55 | 465,528 |
| 2019-04-30 | $108.00 | $108.58 | $103.22 | $103.74 | $51.87 | 541,008 |
| 2019-04-29 | $106.47 | $110.42 | $106.47 | $107.64 | $53.82 | 679,058 |
| 2019-04-26 | $108.50 | $115.00 | $105.02 | $107.13 | $53.57 | 596,162 |
| 2019-04-25 | $102.55 | $102.89 | $100.47 | $102.52 | $51.26 | 249,332 |
| 2019-04-24 | $101.67 | $103.74 | $101.57 | $102.25 | $51.13 | 317,186 |
| 2019-04-23 | $102.53 | $103.48 | $101.52 | $101.65 | $50.83 | 268,704 |
| 2019-04-22 | $100.59 | $103.05 | $100.25 | $102.24 | $51.12 | 187,746 |
| 2019-04-18 | $100.78 | $101.63 | $98.59 | $101.18 | $50.59 | 229,054 |
| 2019-04-17 | $104.12 | $104.27 | $100.58 | $101.25 | $50.63 | 306,250 |
| 2019-04-16 | $103.87 | $105.36 | $103.00 | $103.85 | $51.93 | 159,294 |
| 2019-04-15 | $104.15 | $106.06 | $102.87 | $103.50 | $51.75 | 176,708 |
| 2019-04-12 | $107.77 | $107.77 | $104.02 | $104.27 | $52.14 | 166,788 |
| 2019-04-11 | $105.63 | $107.81 | $104.79 | $106.97 | $53.49 | 300,420 |
| 2019-04-10 | $103.41 | $105.74 | $103.41 | $105.53 | $52.77 | 486,312 |
| 2019-04-09 | $101.32 | $104.66 | $101.32 | $103.53 | $51.77 | 474,136 |
| 2019-04-08 | $103.20 | $103.46 | $100.28 | $101.36 | $50.68 | 360,532 |
| 2019-04-05 | $103.82 | $103.83 | $101.55 | $102.96 | $51.48 | 374,396 |
| 2019-04-04 | $105.12 | $105.12 | $102.28 | $103.43 | $51.72 | 156,140 |
| 2019-04-03 | $105.76 | $106.11 | $104.32 | $105.05 | $52.53 | 320,148 |
| 2019-04-02 | $105.68 | $106.51 | $104.35 | $105.06 | $52.53 | 294,828 |
| 2019-04-01 | $106.60 | $107.49 | $104.47 | $105.57 | $52.79 | 398,312 |
| 2019-03-29 | $107.29 | $107.29 | $105.49 | $106.06 | $53.03 | 198,480 |
| 2019-03-28 | $106.84 | $107.97 | $105.54 | $106.44 | $53.22 | 141,536 |
| 2019-03-27 | $107.12 | $107.57 | $104.17 | $106.78 | $53.39 | 375,348 |
| 2019-03-26 | $105.74 | $108.03 | $104.85 | $107.12 | $53.56 | 229,248 |
| 2019-03-25 | $104.50 | $105.52 | $103.57 | $104.74 | $52.37 | 304,660 |
| 2019-03-22 | $110.17 | $110.22 | $105.34 | $105.40 | $52.70 | 230,896 |
| 2019-03-21 | $107.52 | $110.72 | $107.52 | $110.28 | $55.14 | 310,428 |
| 2019-03-20 | $108.04 | $109.37 | $105.54 | $108.01 | $54.01 | 242,640 |
| 2019-03-19 | $107.86 | $109.09 | $106.81 | $108.29 | $54.15 | 182,974 |
| 2019-03-18 | $107.11 | $109.49 | $106.09 | $107.48 | $53.74 | 206,720 |
| 2019-03-15 | $107.42 | $109.48 | $106.26 | $106.69 | $53.35 | 373,354 |
| 2019-03-14 | $106.70 | $107.65 | $105.57 | $107.10 | $53.55 | 182,762 |
| 2019-03-13 | $107.55 | $107.75 | $106.01 | $106.53 | $53.27 | 277,738 |
| 2019-03-12 | $108.50 | $108.82 | $107.22 | $107.41 | $53.71 | 146,848 |
| 2019-03-11 | $106.68 | $108.73 | $105.64 | $107.90 | $53.95 | 179,442 |
| 2019-03-08 | $105.29 | $106.21 | $104.87 | $106.08 | $53.04 | 194,256 |
| 2019-03-07 | $105.39 | $106.77 | $103.59 | $105.54 | $52.77 | 253,238 |
| 2019-03-06 | $106.79 | $107.23 | $104.77 | $105.40 | $52.70 | 191,530 |
| 2019-03-05 | $106.20 | $107.28 | $102.61 | $106.87 | $53.44 | 191,454 |
| 2019-03-04 | $108.31 | $108.31 | $104.70 | $106.19 | $53.10 | 279,634 |
| 2019-03-01 | $107.29 | $108.71 | $106.21 | $108.02 | $54.01 | 343,852 |
| 2019-02-28 | $106.78 | $108.33 | $102.34 | $106.78 | $53.39 | 380,572 |
| 2019-02-27 | $107.27 | $108.03 | $106.59 | $107.39 | $53.70 | 181,654 |
| 2019-02-26 | $109.78 | $110.00 | $107.32 | $107.36 | $53.68 | 349,152 |
| 2019-02-25 | $111.23 | $112.00 | $109.49 | $109.73 | $54.87 | 259,998 |
| 2019-02-22 | $109.39 | $110.72 | $108.93 | $110.13 | $55.07 | 283,102 |
| 2019-02-21 | $107.03 | $109.16 | $107.02 | $108.76 | $54.38 | 306,704 |
| 2019-02-20 | $109.25 | $111.21 | $106.62 | $107.03 | $53.52 | 447,894 |
| 2019-02-19 | $107.87 | $110.24 | $107.34 | $109.07 | $54.54 | 396,772 |
| 2019-02-15 | $106.52 | $108.92 | $106.13 | $108.69 | $54.35 | 453,508 |
| 2019-02-14 | $106.28 | $108.79 | $102.33 | $105.55 | $52.78 | 891,734 |
| 2019-02-13 | $103.29 | $113.31 | $98.11 | $106.28 | $53.14 | 1,742,096 |
| 2019-02-12 | $92.86 | $95.34 | $92.28 | $94.66 | $47.33 | 566,216 |
| 2019-02-11 | $92.00 | $93.34 | $91.67 | $92.12 | $46.06 | 309,506 |
| 2019-02-08 | $89.89 | $91.80 | $89.67 | $91.76 | $45.88 | 210,660 |
| 2019-02-07 | $91.10 | $91.72 | $90.12 | $90.42 | $45.21 | 229,012 |
| 2019-02-06 | $90.07 | $91.53 | $89.63 | $91.41 | $45.71 | 208,846 |
| 2019-02-05 | $89.85 | $91.44 | $89.72 | $90.06 | $45.03 | 146,834 |
| 2019-02-04 | $88.33 | $90.08 | $87.62 | $89.71 | $44.86 | 171,588 |
| 2019-02-01 | $88.83 | $89.44 | $87.79 | $88.24 | $44.12 | 215,264 |
| 2019-01-31 | $87.26 | $89.54 | $86.46 | $88.66 | $44.33 | 243,412 |
| 2019-01-30 | $86.94 | $87.76 | $85.68 | $87.39 | $43.70 | 160,978 |
| 2019-01-29 | $87.33 | $88.05 | $86.33 | $86.47 | $43.24 | 195,114 |
| 2019-01-28 | $88.15 | $88.96 | $86.98 | $87.31 | $43.66 | 162,962 |
| 2019-01-25 | $87.71 | $89.30 | $87.53 | $88.89 | $44.45 | 194,146 |
| 2019-01-24 | $85.75 | $88.12 | $85.75 | $86.99 | $43.50 | 350,382 |
| 2019-01-23 | $86.05 | $88.22 | $85.01 | $85.56 | $42.78 | 349,202 |
| 2019-01-22 | $86.46 | $87.60 | $84.87 | $85.47 | $42.74 | 340,182 |
| 2019-01-18 | $89.16 | $89.16 | $86.77 | $86.86 | $43.43 | 293,684 |
| 2019-01-17 | $87.34 | $89.19 | $87.13 | $88.54 | $44.27 | 234,222 |
| 2019-01-16 | $89.67 | $90.07 | $87.28 | $87.53 | $43.77 | 301,416 |
| 2019-01-15 | $87.26 | $89.41 | $86.43 | $89.34 | $44.67 | 228,076 |
| 2019-01-14 | $87.62 | $87.97 | $86.68 | $87.15 | $43.58 | 233,330 |
| 2019-01-11 | $87.92 | $88.49 | $86.98 | $88.31 | $44.16 | 220,946 |
| 2019-01-10 | $87.31 | $88.26 | $86.02 | $87.92 | $43.96 | 203,180 |
| 2019-01-09 | $84.99 | $87.61 | $84.58 | $87.52 | $43.76 | 502,368 |
| 2019-01-08 | $85.73 | $85.73 | $82.50 | $84.66 | $42.33 | 388,128 |
| 2019-01-07 | $83.82 | $85.10 | $83.42 | $84.94 | $42.47 | 300,122 |
| 2019-01-04 | $80.97 | $84.52 | $80.64 | $84.24 | $42.12 | 284,144 |
| 2019-01-03 | $81.20 | $81.49 | $79.82 | $79.94 | $39.97 | 343,440 |
| 2019-01-02 | $81.47 | $82.42 | $79.90 | $81.82 | $40.91 | 301,060 |
| 2018-12-31 | $81.47 | $82.41 | $80.34 | $82.38 | $41.19 | 301,996 |
| 2018-12-28 | $81.65 | $82.47 | $80.06 | $81.39 | $40.70 | 193,750 |
| 2018-12-27 | $79.60 | $81.38 | $77.99 | $81.33 | $40.67 | 223,224 |
| 2018-12-26 | $76.92 | $80.81 | $76.92 | $80.61 | $40.31 | 307,322 |
| 2018-12-24 | $76.72 | $79.39 | $75.83 | $76.92 | $38.46 | 207,792 |
| 2018-12-21 | $81.93 | $82.65 | $76.37 | $77.32 | $38.66 | 736,180 |
| 2018-12-20 | $82.65 | $82.66 | $79.50 | $81.74 | $40.87 | 367,388 |
| 2018-12-19 | $83.56 | $85.48 | $81.35 | $82.26 | $41.13 | 285,182 |
| 2018-12-18 | $80.42 | $83.51 | $79.59 | $83.27 | $41.64 | 351,024 |
| 2018-12-17 | $85.29 | $85.90 | $78.92 | $79.62 | $39.81 | 776,870 |
| 2018-12-14 | $83.16 | $86.57 | $83.16 | $85.28 | $42.64 | 320,734 |
| 2018-12-13 | $87.99 | $88.15 | $83.13 | $83.87 | $41.94 | 333,934 |
| 2018-12-12 | $85.70 | $88.76 | $85.51 | $87.66 | $43.83 | 553,272 |
| 2018-12-11 | $83.24 | $84.48 | $81.72 | $84.31 | $42.16 | 384,120 |
| 2018-12-10 | $82.64 | $84.17 | $81.72 | $82.17 | $41.09 | 439,548 |
| 2018-12-07 | $83.27 | $86.45 | $82.08 | $82.71 | $41.36 | 360,260 |
| 2018-12-06 | $81.59 | $83.52 | $80.07 | $83.00 | $41.50 | 442,038 |
| 2018-12-04 | $85.45 | $87.87 | $82.65 | $83.00 | $41.50 | 634,108 |
| 2018-12-03 | $86.78 | $92.45 | $85.23 | $85.55 | $42.78 | 378,632 |
| 2018-11-30 | $84.48 | $85.84 | $83.67 | $85.23 | $42.62 | 547,308 |
| 2018-11-29 | $84.58 | $85.90 | $84.34 | $84.42 | $42.21 | 353,636 |
| 2018-11-28 | $83.00 | $85.54 | $83.00 | $84.75 | $42.38 | 606,498 |
| 2018-11-27 | $83.34 | $84.89 | $82.30 | $82.72 | $41.36 | 525,016 |
| 2018-11-26 | $84.20 | $86.10 | $83.29 | $83.53 | $41.77 | 715,712 |
| 2018-11-23 | $82.78 | $84.38 | $82.41 | $83.33 | $41.67 | 253,976 |
| 2018-11-21 | $84.70 | $84.85 | $83.32 | $83.47 | $41.74 | 406,206 |
| 2018-11-20 | $86.55 | $87.78 | $83.95 | $84.15 | $42.08 | 498,138 |
| 2018-11-19 | $89.63 | $90.47 | $86.57 | $87.95 | $43.98 | 375,696 |
| 2018-11-16 | $91.42 | $91.64 | $88.84 | $89.94 | $44.97 | 386,464 |
| 2018-11-15 | $91.34 | $92.71 | $90.43 | $92.02 | $46.01 | 288,154 |
| 2018-11-14 | $93.10 | $93.68 | $90.55 | $91.38 | $45.69 | 312,026 |
| 2018-11-13 | $91.73 | $93.38 | $91.16 | $92.56 | $46.28 | 316,802 |
| 2018-11-12 | $96.71 | $97.60 | $89.99 | $91.33 | $45.67 | 514,148 |
| 2018-11-09 | $95.49 | $98.20 | $93.92 | $96.41 | $48.21 | 847,600 |
| 2018-11-08 | $96.20 | $98.00 | $95.22 | $95.90 | $47.95 | 349,984 |
| 2018-11-07 | $94.19 | $97.51 | $93.10 | $96.00 | $48.00 | 901,874 |
| 2018-11-06 | $91.94 | $94.70 | $91.94 | $93.93 | $46.97 | 300,294 |
| 2018-11-05 | $94.07 | $94.07 | $90.48 | $92.09 | $46.05 | 355,588 |
| 2018-11-02 | $93.13 | $95.27 | $92.12 | $93.91 | $46.96 | 518,718 |
| 2018-11-01 | $93.42 | $93.91 | $92.05 | $92.88 | $46.44 | 574,116 |
| 2018-10-31 | $93.99 | $95.13 | $91.61 | $93.09 | $46.55 | 500,148 |
| 2018-10-30 | $95.01 | $96.68 | $91.93 | $92.54 | $46.27 | 399,236 |
| 2018-10-29 | $96.70 | $97.68 | $94.26 | $95.81 | $47.91 | 537,530 |
| 2018-10-26 | $92.10 | $97.65 | $88.43 | $94.76 | $47.38 | 857,662 |
| 2018-10-25 | $82.63 | $85.90 | $82.00 | $84.16 | $42.08 | 537,044 |
| 2018-10-24 | $85.70 | $87.28 | $81.71 | $81.71 | $40.86 | 429,256 |
| 2018-10-23 | $84.50 | $86.45 | $82.19 | $85.90 | $42.95 | 327,584 |
| 2018-10-22 | $84.27 | $87.78 | $83.40 | $85.78 | $42.89 | 289,482 |
| 2018-10-19 | $85.95 | $87.41 | $83.65 | $83.94 | $41.97 | 237,112 |
| 2018-10-18 | $89.68 | $90.15 | $85.20 | $85.95 | $42.98 | 243,468 |
| 2018-10-17 | $87.24 | $90.13 | $86.63 | $89.93 | $44.97 | 405,454 |
| 2018-10-16 | $85.23 | $87.36 | $84.58 | $87.29 | $43.65 | 360,612 |
| 2018-10-15 | $84.94 | $86.35 | $83.82 | $84.73 | $42.37 | 309,444 |
| 2018-10-12 | $83.91 | $85.19 | $83.15 | $85.04 | $42.52 | 626,904 |
| 2018-10-11 | $85.81 | $86.29 | $82.46 | $82.55 | $41.28 | 560,474 |
| 2018-10-10 | $89.05 | $89.75 | $86.22 | $86.35 | $43.18 | 339,296 |
| 2018-10-09 | $90.59 | $92.32 | $89.19 | $89.38 | $44.69 | 278,594 |
| 2018-10-08 | $92.71 | $92.87 | $89.94 | $90.96 | $45.48 | 200,330 |
| 2018-10-05 | $93.36 | $94.42 | $91.24 | $92.64 | $46.32 | 323,678 |
| 2018-10-04 | $95.17 | $97.07 | $92.99 | $93.35 | $46.68 | 193,764 |
| 2018-10-03 | $95.24 | $95.74 | $94.51 | $95.20 | $47.60 | 213,478 |
| 2018-10-02 | $97.22 | $97.22 | $94.75 | $95.04 | $47.52 | 228,396 |
| 2018-10-01 | $98.92 | $99.76 | $96.93 | $97.21 | $48.61 | 226,214 |
| 2018-09-28 | $98.28 | $99.77 | $98.12 | $99.24 | $49.62 | 192,174 |
| 2018-09-27 | $95.04 | $98.79 | $95.04 | $98.42 | $49.21 | 243,788 |
| 2018-09-26 | $97.60 | $97.60 | $95.16 | $95.20 | $47.60 | 239,378 |
| 2018-09-25 | $96.02 | $98.73 | $96.02 | $97.24 | $48.62 | 234,340 |
| 2018-09-24 | $96.05 | $96.92 | $95.57 | $95.75 | $47.88 | 346,142 |
| 2018-09-21 | $98.04 | $98.32 | $95.77 | $96.08 | $48.04 | 406,876 |
| 2018-09-20 | $96.07 | $97.88 | $95.80 | $97.73 | $48.87 | 220,094 |
| 2018-09-19 | $98.00 | $98.00 | $95.09 | $95.75 | $47.88 | 270,934 |
| 2018-09-18 | $99.43 | $100.31 | $97.86 | $98.02 | $49.01 | 238,732 |
| 2018-09-17 | $100.31 | $100.31 | $98.85 | $99.64 | $49.82 | 339,506 |
| 2018-09-14 | $100.19 | $100.68 | $99.38 | $100.31 | $50.16 | 299,518 |
| 2018-09-13 | $98.63 | $99.66 | $98.51 | $99.60 | $49.80 | 258,608 |
| 2018-09-12 | $97.50 | $98.34 | $95.94 | $98.07 | $49.04 | 216,956 |
| 2018-09-11 | $96.81 | $98.79 | $96.81 | $97.82 | $48.91 | 212,500 |
| 2018-09-10 | $96.06 | $97.87 | $94.70 | $97.03 | $48.52 | 210,132 |
| 2018-09-07 | $97.46 | $98.69 | $95.84 | $96.06 | $48.03 | 241,270 |
| 2018-09-06 | $96.74 | $98.17 | $95.68 | $98.02 | $49.01 | 181,736 |
| 2018-09-05 | $98.53 | $98.66 | $95.12 | $96.46 | $48.23 | 465,370 |
| 2018-09-04 | $97.97 | $98.67 | $96.50 | $98.38 | $49.19 | 300,106 |
| 2018-08-31 | $97.65 | $98.57 | $96.45 | $98.27 | $49.14 | 340,014 |
| 2018-08-30 | $96.74 | $97.82 | $96.24 | $97.17 | $48.59 | 115,620 |
| 2018-08-29 | $96.45 | $97.60 | $96.45 | $96.75 | $48.38 | 140,336 |
| 2018-08-28 | $98.45 | $98.99 | $96.42 | $96.53 | $48.27 | 214,372 |
| 2018-08-27 | $97.60 | $98.87 | $97.28 | $98.13 | $49.07 | 216,458 |
| 2018-08-24 | $94.70 | $97.54 | $94.70 | $97.20 | $48.60 | 256,758 |
| 2018-08-23 | $95.79 | $95.79 | $93.67 | $94.72 | $47.36 | 291,084 |
| 2018-08-22 | $95.40 | $96.58 | $95.35 | $95.79 | $47.90 | 182,960 |
| 2018-08-21 | $95.30 | $96.22 | $94.66 | $95.42 | $47.71 | 449,942 |
| 2018-08-20 | $95.01 | $95.74 | $94.45 | $94.94 | $47.47 | 188,502 |
| 2018-08-17 | $93.50 | $94.91 | $93.23 | $94.65 | $47.33 | 211,102 |
| 2018-08-16 | $91.43 | $94.22 | $91.12 | $93.72 | $46.86 | 209,658 |
| 2018-08-15 | $93.59 | $93.59 | $90.66 | $91.39 | $45.70 | 357,656 |
| 2018-08-14 | $93.34 | $94.45 | $92.54 | $93.78 | $46.89 | 451,996 |
| 2018-08-13 | $94.06 | $94.99 | $93.02 | $93.32 | $46.66 | 474,250 |
| 2018-08-10 | $91.48 | $94.60 | $91.24 | $94.02 | $47.01 | 478,196 |
| 2018-08-09 | $90.96 | $92.52 | $90.82 | $91.84 | $45.92 | 200,152 |
| 2018-08-08 | $92.37 | $92.66 | $91.07 | $91.14 | $45.57 | 349,358 |
| 2018-08-07 | $90.00 | $92.34 | $88.30 | $92.03 | $46.02 | 610,564 |
| 2018-08-06 | $88.01 | $90.00 | $87.73 | $89.78 | $44.89 | 563,294 |
| 2018-08-03 | $88.23 | $89.07 | $86.95 | $87.80 | $43.90 | 392,986 |
| 2018-08-02 | $87.56 | $89.42 | $87.38 | $88.19 | $44.10 | 610,308 |
| 2018-08-01 | $85.95 | $88.36 | $85.95 | $87.58 | $43.79 | 550,854 |
| 2018-07-31 | $85.06 | $86.41 | $82.96 | $85.79 | $42.90 | 615,074 |
| 2018-07-30 | $86.15 | $87.43 | $83.93 | $84.96 | $42.48 | 900,936 |
| 2018-07-27 | $84.00 | $89.90 | $83.24 | $85.71 | $42.86 | 1,170,586 |
| 2018-07-26 | $77.14 | $77.92 | $75.90 | $76.95 | $38.48 | 274,694 |
| 2018-07-25 | $76.97 | $78.31 | $76.19 | $77.29 | $38.65 | 321,902 |
| 2018-07-24 | $77.17 | $77.98 | $76.02 | $76.99 | $38.50 | 239,556 |
| 2018-07-23 | $76.14 | $77.34 | $76.14 | $76.38 | $38.19 | 318,350 |
| 2018-07-20 | $76.40 | $76.48 | $75.67 | $76.33 | $38.17 | 280,410 |
| 2018-07-19 | $75.59 | $77.02 | $75.59 | $76.56 | $38.28 | 267,966 |
| 2018-07-18 | $76.74 | $76.74 | $75.41 | $75.68 | $37.84 | 300,016 |
| 2018-07-17 | $76.96 | $77.99 | $76.90 | $77.12 | $38.56 | 98,610 |
| 2018-07-16 | $77.11 | $77.58 | $76.69 | $77.22 | $38.61 | 223,106 |
| 2018-07-13 | $77.58 | $77.79 | $76.61 | $77.10 | $38.55 | 91,528 |
| 2018-07-12 | $76.12 | $77.72 | $75.58 | $77.59 | $38.80 | 186,194 |
| 2018-07-11 | $75.37 | $76.44 | $75.37 | $76.01 | $38.01 | 181,894 |
| 2018-07-10 | $77.09 | $77.09 | $75.57 | $75.74 | $37.87 | 109,436 |
| 2018-07-09 | $77.30 | $77.74 | $76.37 | $77.01 | $38.51 | 216,662 |
| 2018-07-06 | $76.52 | $77.20 | $75.96 | $77.02 | $38.51 | 164,816 |
| 2018-07-05 | $75.46 | $76.68 | $75.12 | $76.49 | $38.25 | 170,116 |
| 2018-07-03 | $76.21 | $76.44 | $74.78 | $75.14 | $37.57 | 126,584 |
| 2018-07-02 | $73.13 | $75.95 | $72.88 | $75.89 | $37.95 | 346,124 |
| 2018-06-29 | $74.49 | $74.87 | $72.83 | $73.48 | $36.74 | 358,894 |
| 2018-06-28 | $72.17 | $74.50 | $72.13 | $74.41 | $37.21 | 344,656 |
| 2018-06-27 | $74.51 | $74.51 | $72.28 | $72.35 | $36.18 | 300,830 |
| 2018-06-26 | $74.57 | $75.30 | $74.22 | $74.34 | $37.17 | 305,760 |
| 2018-06-25 | $75.37 | $75.87 | $73.83 | $74.43 | $37.22 | 322,516 |
| 2018-06-22 | $77.02 | $77.02 | $75.05 | $75.74 | $37.87 | 483,238 |
| 2018-06-21 | $78.02 | $78.18 | $76.42 | $76.82 | $38.41 | 312,636 |
| 2018-06-20 | $77.31 | $78.35 | $76.75 | $78.05 | $39.03 | 586,324 |
| 2018-06-19 | $76.70 | $77.26 | $75.65 | $76.91 | $38.46 | 251,102 |
| 2018-06-18 | $76.37 | $77.34 | $75.99 | $77.05 | $38.53 | 407,518 |
| 2018-06-15 | $77.41 | $78.36 | $76.59 | $76.60 | $38.30 | 320,154 |
| 2018-06-14 | $77.72 | $78.45 | $77.57 | $77.66 | $38.83 | 291,988 |
| 2018-06-13 | $77.97 | $78.57 | $76.71 | $77.37 | $38.69 | 161,844 |
| 2018-06-12 | $77.09 | $77.85 | $76.91 | $77.74 | $38.87 | 149,436 |
| 2018-06-11 | $76.17 | $77.12 | $70.20 | $77.09 | $38.55 | 314,790 |
| 2018-06-08 | $75.91 | $76.90 | $75.58 | $75.89 | $37.95 | 359,454 |
| 2018-06-07 | $76.89 | $76.89 | $75.44 | $76.01 | $38.01 | 190,544 |
| 2018-06-06 | $76.85 | $76.86 | $75.57 | $75.78 | $37.89 | 176,844 |
| 2018-06-05 | $75.46 | $76.93 | $75.46 | $76.75 | $38.38 | 257,088 |
| 2018-06-04 | $74.81 | $75.48 | $74.28 | $75.45 | $37.73 | 154,354 |
| 2018-06-01 | $74.15 | $75.33 | $73.18 | $74.52 | $37.26 | 420,230 |
| 2018-05-31 | $74.45 | $74.63 | $73.71 | $74.43 | $37.22 | 223,518 |
| 2018-05-30 | $74.50 | $75.34 | $69.72 | $74.46 | $37.23 | 396,728 |
| 2018-05-29 | $73.05 | $74.51 | $72.89 | $74.41 | $37.21 | 309,270 |
| 2018-05-25 | $72.31 | $73.52 | $72.31 | $73.29 | $36.65 | 229,594 |
| 2018-05-24 | $71.97 | $72.58 | $69.75 | $72.48 | $36.24 | 187,034 |
| 2018-05-23 | $71.23 | $72.00 | $71.23 | $72.00 | $36.00 | 186,658 |
| 2018-05-22 | $72.13 | $72.42 | $70.98 | $71.44 | $35.72 | 215,380 |
| 2018-05-21 | $72.20 | $72.47 | $71.33 | $71.85 | $35.93 | 202,092 |
| 2018-05-18 | $71.36 | $72.31 | $71.32 | $71.67 | $35.84 | 295,770 |
| 2018-05-17 | $71.25 | $71.59 | $70.69 | $71.17 | $35.59 | 316,426 |
| 2018-05-16 | $69.93 | $71.74 | $68.95 | $71.19 | $35.60 | 335,996 |
| 2018-05-15 | $69.26 | $70.15 | $68.80 | $70.10 | $35.05 | 219,488 |
| 2018-05-14 | $70.32 | $70.97 | $69.11 | $69.57 | $34.79 | 168,466 |
| 2018-05-11 | $71.21 | $71.61 | $68.89 | $70.19 | $35.10 | 248,214 |
| 2018-05-10 | $71.55 | $72.07 | $71.06 | $71.35 | $35.68 | 183,700 |
| 2018-05-09 | $71.11 | $72.15 | $71.09 | $71.55 | $35.78 | 249,800 |
| 2018-05-08 | $70.45 | $71.48 | $70.01 | $71.21 | $35.61 | 298,478 |
| 2018-05-07 | $71.23 | $71.88 | $70.00 | $70.72 | $35.36 | 385,342 |
| 2018-05-04 | $71.57 | $72.00 | $70.84 | $71.22 | $35.61 | 284,330 |
| 2018-05-03 | $71.83 | $72.31 | $70.35 | $71.57 | $35.79 | 316,694 |
| 2018-05-02 | $70.87 | $72.68 | $70.08 | $71.82 | $35.91 | 685,626 |
| 2018-05-01 | $68.30 | $70.87 | $68.07 | $70.68 | $35.34 | 511,206 |
| 2018-04-30 | $68.75 | $69.31 | $68.46 | $68.57 | $34.29 | 376,768 |
| 2018-04-27 | $70.95 | $70.95 | $67.14 | $68.74 | $34.37 | 756,480 |
| 2018-04-26 | $65.16 | $66.42 | $64.90 | $65.21 | $32.61 | 310,938 |
| 2018-04-25 | $64.86 | $65.33 | $64.11 | $64.90 | $32.45 | 426,210 |
| 2018-04-24 | $65.71 | $66.17 | $64.14 | $64.81 | $32.41 | 306,810 |
| 2018-04-23 | $66.61 | $66.61 | $65.32 | $65.51 | $32.76 | 265,990 |
| 2018-04-20 | $65.47 | $65.81 | $64.76 | $65.13 | $32.57 | 169,658 |
| 2018-04-19 | $65.76 | $66.60 | $65.24 | $65.71 | $32.86 | 182,134 |
| 2018-04-18 | $66.10 | $66.60 | $65.17 | $65.75 | $32.88 | 258,858 |
| 2018-04-17 | $65.07 | $67.18 | $64.38 | $66.11 | $33.06 | 464,400 |
| 2018-04-16 | $64.40 | $64.95 | $63.47 | $64.72 | $32.36 | 123,822 |
| 2018-04-13 | $64.59 | $64.59 | $63.11 | $64.20 | $32.10 | 136,112 |
| 2018-04-12 | $64.68 | $64.83 | $63.84 | $64.52 | $32.26 | 198,254 |
| 2018-04-11 | $64.12 | $65.01 | $64.01 | $64.37 | $32.19 | 369,626 |
| 2018-04-10 | $64.63 | $64.75 | $64.23 | $64.36 | $32.18 | 143,378 |
| 2018-04-09 | $64.80 | $65.06 | $63.91 | $63.99 | $32.00 | 237,798 |
| 2018-04-06 | $64.25 | $65.10 | $63.83 | $64.40 | $32.20 | 143,540 |
| 2018-04-05 | $65.04 | $65.04 | $63.47 | $64.57 | $32.29 | 117,600 |
| 2018-04-04 | $63.06 | $64.97 | $61.87 | $64.68 | $32.34 | 150,042 |
| 2018-04-03 | $64.03 | $64.03 | $62.99 | $63.76 | $31.88 | 162,842 |
| 2018-04-02 | $63.81 | $64.23 | $62.87 | $63.61 | $31.81 | 370,998 |
| 2018-03-29 | $62.20 | $64.67 | $61.84 | $64.07 | $32.04 | 356,156 |
| 2018-03-28 | $61.89 | $62.77 | $61.48 | $62.11 | $31.06 | 319,034 |
| 2018-03-27 | $63.48 | $64.30 | $61.86 | $62.06 | $31.03 | 328,244 |
| 2018-03-26 | $62.82 | $63.40 | $61.85 | $63.33 | $31.67 | 327,112 |
| 2018-03-23 | $64.74 | $65.09 | $61.61 | $62.10 | $31.05 | 339,640 |
| 2018-03-22 | $63.01 | $65.29 | $63.01 | $64.65 | $32.33 | 630,748 |
| 2018-03-21 | $62.80 | $63.87 | $62.46 | $63.64 | $31.82 | 215,284 |
| 2018-03-20 | $62.45 | $63.77 | $62.16 | $62.86 | $31.43 | 173,118 |
| 2018-03-19 | $62.36 | $62.57 | $61.49 | $62.51 | $31.26 | 164,266 |
| 2018-03-16 | $62.45 | $63.32 | $62.14 | $62.59 | $31.30 | 339,772 |
| 2018-03-15 | $62.73 | $63.08 | $61.83 | $62.50 | $31.25 | 314,274 |
| 2018-03-14 | $63.25 | $63.38 | $62.27 | $62.64 | $31.32 | 119,756 |
| 2018-03-13 | $63.38 | $63.79 | $62.47 | $62.99 | $31.50 | 212,920 |
| 2018-03-12 | $63.80 | $63.90 | $63.05 | $63.31 | $31.66 | 162,564 |
| 2018-03-09 | $63.14 | $63.85 | $62.87 | $63.80 | $31.90 | 198,308 |
| 2018-03-08 | $63.96 | $63.96 | $61.92 | $62.76 | $31.38 | 292,760 |
| 2018-03-07 | $63.40 | $64.08 | $61.63 | $63.70 | $31.85 | 376,800 |
| 2018-03-06 | $63.89 | $64.20 | $63.29 | $63.79 | $31.90 | 463,154 |
| 2018-03-05 | $62.54 | $63.42 | $62.07 | $63.20 | $31.60 | 206,428 |
| 2018-03-02 | $61.18 | $62.83 | $60.67 | $62.57 | $31.29 | 228,954 |
| 2018-03-01 | $59.95 | $61.79 | $59.32 | $61.70 | $30.85 | 639,444 |
| 2018-02-28 | $60.49 | $60.77 | $58.46 | $60.02 | $30.01 | 203,982 |
| 2018-02-27 | $60.85 | $61.24 | $59.87 | $60.47 | $30.24 | 313,070 |
| 2018-02-26 | $58.74 | $60.90 | $57.09 | $60.88 | $30.44 | 682,842 |
| 2018-02-23 | $57.09 | $59.15 | $56.80 | $58.86 | $29.43 | 261,872 |
| 2018-02-22 | $56.64 | $58.29 | $56.33 | $57.07 | $28.54 | 213,836 |
| 2018-02-21 | $56.82 | $57.71 | $55.97 | $56.57 | $28.29 | 135,674 |
| 2018-02-20 | $56.33 | $57.32 | $55.59 | $56.66 | $28.33 | 236,494 |
| 2018-02-16 | $56.52 | $57.14 | $56.31 | $56.57 | $28.29 | 261,844 |
| 2018-02-15 | $56.99 | $57.00 | $55.97 | $56.56 | $28.28 | 305,336 |
| 2018-02-14 | $54.21 | $57.69 | $54.21 | $56.56 | $28.28 | 636,982 |
| 2018-02-13 | $53.91 | $54.84 | $53.68 | $54.68 | $27.34 | 294,836 |
| 2018-02-12 | $53.72 | $55.08 | $53.20 | $54.37 | $27.19 | 315,144 |
| 2018-02-09 | $53.51 | $54.14 | $52.31 | $53.58 | $26.79 | 302,408 |
| 2018-02-08 | $55.36 | $57.60 | $52.94 | $52.99 | $26.50 | 410,012 |
| 2018-02-07 | $57.00 | $58.94 | $54.85 | $55.35 | $27.68 | 787,946 |
| 2018-02-06 | $49.56 | $50.83 | $49.46 | $50.40 | $25.20 | 242,066 |
| 2018-02-05 | $51.52 | $52.55 | $50.16 | $50.47 | $25.24 | 212,336 |
| 2018-02-02 | $52.06 | $52.54 | $51.75 | $51.85 | $25.93 | 128,104 |
| 2018-02-01 | $52.41 | $53.04 | $52.04 | $52.52 | $26.26 | 255,974 |
| 2018-01-31 | $52.46 | $53.18 | $52.12 | $52.60 | $26.30 | 161,452 |
| 2018-01-30 | $51.84 | $52.41 | $51.69 | $52.13 | $26.07 | 108,322 |
| 2018-01-29 | $52.64 | $53.06 | $52.15 | $52.21 | $26.11 | 133,542 |
| 2018-01-26 | $52.33 | $52.64 | $51.63 | $52.64 | $26.32 | 371,866 |
| 2018-01-25 | $51.51 | $52.16 | $51.08 | $52.12 | $26.06 | 214,606 |
| 2018-01-24 | $51.25 | $52.66 | $51.22 | $51.27 | $25.64 | 198,880 |
| 2018-01-23 | $51.66 | $52.50 | $51.00 | $52.24 | $26.12 | 273,160 |
| 2018-01-22 | $52.35 | $53.34 | $51.31 | $51.70 | $25.85 | 251,592 |
| 2018-01-19 | $51.23 | $52.68 | $49.99 | $52.36 | $26.18 | 275,618 |
| 2018-01-18 | $51.42 | $51.83 | $50.40 | $51.24 | $25.62 | 254,262 |
| 2018-01-17 | $50.55 | $51.98 | $49.85 | $51.23 | $25.62 | 359,316 |
| 2018-01-16 | $50.59 | $52.64 | $50.11 | $50.75 | $25.38 | 434,650 |
| 2018-01-12 | $50.61 | $50.85 | $49.99 | $50.31 | $25.16 | 95,130 |
| 2018-01-11 | $49.36 | $50.60 | $49.20 | $50.42 | $25.21 | 196,032 |
| 2018-01-10 | $49.21 | $49.54 | $48.50 | $49.43 | $24.72 | 208,416 |
| 2018-01-09 | $50.22 | $50.41 | $49.27 | $49.40 | $24.70 | 121,034 |
| 2018-01-08 | $50.44 | $50.61 | $50.13 | $50.33 | $25.17 | 132,878 |
| 2018-01-05 | $50.78 | $51.02 | $50.09 | $50.58 | $25.29 | 174,836 |
| 2018-01-04 | $49.77 | $51.14 | $49.76 | $50.73 | $25.37 | 194,468 |
| 2018-01-03 | $48.84 | $49.51 | $48.60 | $49.44 | $24.72 | 312,444 |
| 2018-01-02 | $48.69 | $49.15 | $48.47 | $48.73 | $24.37 | 337,440 |
| 2017-12-29 | $48.85 | $49.03 | $48.53 | $48.59 | $24.30 | 192,660 |
| 2017-12-28 | $48.85 | $48.96 | $48.53 | $48.75 | $24.38 | 180,854 |
| 2017-12-27 | $48.90 | $49.65 | $48.25 | $48.74 | $24.37 | 139,744 |
| 2017-12-26 | $48.60 | $48.94 | $48.25 | $48.89 | $24.45 | 148,378 |
| 2017-12-22 | $48.17 | $49.41 | $47.98 | $48.82 | $24.41 | 180,096 |
| 2017-12-21 | $48.19 | $48.59 | $47.77 | $48.28 | $24.14 | 354,790 |
| 2017-12-20 | $48.07 | $48.37 | $47.80 | $48.01 | $24.01 | 1,037,088 |
| 2017-12-19 | $48.07 | $48.47 | $47.82 | $47.88 | $23.94 | 377,256 |
| 2017-12-18 | $48.22 | $48.47 | $47.88 | $47.94 | $23.97 | 212,482 |
| 2017-12-15 | $47.90 | $48.57 | $47.66 | $47.84 | $23.92 | 528,330 |
| 2017-12-14 | $47.90 | $48.24 | $47.81 | $47.82 | $23.91 | 328,426 |
| 2017-12-13 | $48.01 | $48.45 | $47.74 | $47.97 | $23.99 | 319,088 |
| 2017-12-12 | $48.00 | $48.19 | $47.83 | $47.86 | $23.93 | 224,680 |
| 2017-12-11 | $48.54 | $49.10 | $47.52 | $47.99 | $24.00 | 242,750 |
| 2017-12-08 | $48.28 | $49.74 | $47.56 | $48.41 | $24.21 | 295,604 |
| 2017-12-07 | $48.35 | $49.26 | $48.16 | $48.19 | $24.10 | 195,690 |
| 2017-12-06 | $48.27 | $48.81 | $47.88 | $48.34 | $24.17 | 106,906 |
| 2017-12-05 | $48.53 | $49.70 | $48.30 | $48.34 | $24.17 | 135,100 |
| 2017-12-04 | $50.06 | $50.20 | $48.48 | $48.52 | $24.26 | 170,754 |
| 2017-12-01 | $50.32 | $50.46 | $48.54 | $49.70 | $24.85 | 216,846 |
| 2017-11-30 | $50.73 | $50.80 | $50.30 | $50.46 | $25.23 | 388,152 |
| 2017-11-29 | $50.50 | $50.64 | $49.90 | $50.49 | $25.25 | 653,236 |
| 2017-11-28 | $50.56 | $50.56 | $49.89 | $50.52 | $25.26 | 269,552 |
| 2017-11-27 | $50.28 | $50.76 | $49.92 | $50.47 | $25.24 | 608,654 |
| 2017-11-24 | $50.59 | $50.59 | $49.13 | $50.32 | $25.16 | 85,226 |
| 2017-11-22 | $50.41 | $50.78 | $49.33 | $50.51 | $25.26 | 334,158 |
| 2017-11-21 | $49.08 | $50.31 | $49.02 | $50.24 | $25.12 | 408,404 |
| 2017-11-20 | $46.64 | $49.75 | $46.64 | $48.99 | $24.50 | 662,730 |
| 2017-11-17 | $45.61 | $46.79 | $45.38 | $46.63 | $23.32 | 389,896 |
| 2017-11-16 | $45.95 | $46.55 | $45.02 | $45.48 | $22.74 | 580,060 |
| 2017-11-15 | $46.33 | $46.60 | $45.42 | $45.94 | $22.97 | 296,954 |
| 2017-11-14 | $46.54 | $46.92 | $46.02 | $46.57 | $23.29 | 465,804 |
| 2017-11-13 | $46.80 | $47.32 | $46.79 | $46.80 | $23.40 | 265,938 |
| 2017-11-10 | $47.24 | $47.58 | $46.97 | $47.10 | $23.55 | 405,930 |
| 2017-11-09 | $47.88 | $48.38 | $47.05 | $47.40 | $23.70 | 307,240 |
| 2017-11-08 | $47.80 | $48.48 | $47.63 | $47.89 | $23.95 | 367,942 |
| 2017-11-07 | $48.74 | $48.74 | $47.72 | $47.90 | $23.95 | 471,634 |
| 2017-11-06 | $48.47 | $49.20 | $48.30 | $48.78 | $24.39 | 496,824 |
| 2017-11-03 | $48.53 | $49.93 | $48.04 | $48.45 | $24.23 | 810,134 |
| 2017-11-02 | $48.18 | $48.49 | $47.97 | $48.02 | $24.01 | 429,456 |
| 2017-11-01 | $49.66 | $49.66 | $47.12 | $48.02 | $24.01 | 656,204 |
| 2017-10-31 | $48.45 | $50.39 | $48.24 | $49.16 | $24.58 | 425,326 |
| 2017-10-30 | $47.61 | $48.79 | $45.03 | $48.44 | $24.22 | 982,656 |
| 2017-10-27 | $54.16 | $55.00 | $48.11 | $48.72 | $24.36 | 1,494,844 |
| 2017-10-26 | $57.33 | $57.33 | $53.03 | $53.52 | $26.76 | 587,874 |
| 2017-10-25 | $59.28 | $59.57 | $56.92 | $56.97 | $28.49 | 412,596 |
| 2017-10-24 | $59.04 | $59.80 | $58.28 | $59.29 | $29.65 | 154,250 |
| 2017-10-23 | $60.70 | $60.70 | $58.60 | $58.68 | $29.34 | 136,180 |
| 2017-10-20 | $60.10 | $60.95 | $60.00 | $60.85 | $30.43 | 286,228 |
| 2017-10-19 | $59.39 | $59.89 | $58.79 | $59.46 | $29.73 | 251,430 |
| 2017-10-18 | $58.73 | $59.80 | $58.20 | $59.67 | $29.84 | 134,036 |
| 2017-10-17 | $59.76 | $60.57 | $58.66 | $58.71 | $29.36 | 173,388 |
| 2017-10-16 | $59.24 | $59.77 | $58.90 | $59.76 | $29.88 | 193,038 |
| 2017-10-13 | $58.27 | $59.29 | $58.01 | $59.04 | $29.52 | 197,502 |
| 2017-10-12 | $57.16 | $58.44 | $57.16 | $57.98 | $28.99 | 235,232 |
| 2017-10-11 | $57.20 | $57.91 | $57.10 | $57.36 | $28.68 | 241,284 |
| 2017-10-10 | $56.76 | $57.37 | $56.58 | $57.27 | $28.64 | 262,872 |
| 2017-10-09 | $58.03 | $58.40 | $56.81 | $56.86 | $28.43 | 107,466 |
| 2017-10-06 | $57.85 | $58.30 | $57.73 | $58.03 | $29.02 | 115,662 |
| 2017-10-05 | $57.84 | $58.10 | $57.62 | $57.78 | $28.89 | 55,318 |
| 2017-10-04 | $57.29 | $58.20 | $57.14 | $57.72 | $28.86 | 147,522 |
| 2017-10-03 | $57.91 | $57.91 | $56.34 | $57.52 | $28.76 | 203,796 |
| 2017-10-02 | $56.94 | $57.68 | $55.48 | $57.61 | $28.81 | 134,814 |
| 2017-09-29 | $56.62 | $57.02 | $56.23 | $56.71 | $28.36 | 174,996 |
| 2017-09-28 | $57.16 | $57.73 | $56.50 | $56.63 | $28.32 | 167,440 |
| 2017-09-27 | $55.61 | $57.53 | $55.18 | $57.48 | $28.74 | 246,466 |
| 2017-09-26 | $55.43 | $55.77 | $54.85 | $55.29 | $27.65 | 241,630 |
| 2017-09-25 | $56.00 | $56.73 | $54.65 | $55.28 | $27.64 | 167,646 |
| 2017-09-22 | $55.99 | $56.46 | $55.44 | $55.99 | $28.00 | 334,898 |
| 2017-09-21 | $57.08 | $57.29 | $55.90 | $56.00 | $28.00 | 265,796 |
| 2017-09-20 | $58.15 | $58.31 | $56.93 | $57.05 | $28.53 | 166,334 |
| 2017-09-19 | $58.65 | $58.83 | $57.79 | $58.14 | $29.07 | 139,970 |
| 2017-09-18 | $58.84 | $59.38 | $58.52 | $58.70 | $29.35 | 185,186 |
| 2017-09-15 | $58.85 | $59.43 | $58.19 | $58.90 | $29.45 | 257,228 |
| 2017-09-14 | $58.66 | $59.06 | $58.52 | $58.75 | $29.38 | 148,522 |
| 2017-09-13 | $58.58 | $59.41 | $58.19 | $58.80 | $29.40 | 235,306 |
| 2017-09-12 | $59.27 | $59.40 | $57.71 | $58.89 | $29.45 | 92,714 |
| 2017-09-11 | $59.24 | $59.44 | $58.75 | $59.02 | $29.51 | 80,658 |
| 2017-09-08 | $58.70 | $59.54 | $58.58 | $58.87 | $29.44 | 98,088 |
| 2017-09-07 | $60.19 | $60.26 | $58.36 | $58.54 | $29.27 | 116,952 |
| 2017-09-06 | $60.38 | $60.40 | $59.68 | $60.34 | $30.17 | 79,018 |
| 2017-09-05 | $60.76 | $61.08 | $59.91 | $60.34 | $30.17 | 140,148 |
| 2017-09-01 | $60.91 | $60.91 | $60.08 | $60.87 | $30.44 | 97,824 |
| 2017-08-31 | $61.23 | $61.55 | $60.76 | $60.92 | $30.46 | 161,580 |
| 2017-08-30 | $61.25 | $61.68 | $60.90 | $61.14 | $30.57 | 65,938 |
| 2017-08-29 | $59.94 | $61.50 | $59.61 | $61.24 | $30.62 | 102,896 |
| 2017-08-28 | $59.90 | $60.27 | $59.42 | $60.20 | $30.10 | 102,224 |
| 2017-08-25 | $59.90 | $59.90 | $59.13 | $59.32 | $29.66 | 98,526 |
| 2017-08-24 | $59.72 | $60.39 | $59.46 | $60.07 | $30.04 | 88,346 |
| 2017-08-23 | $59.34 | $59.89 | $59.34 | $59.69 | $29.85 | 96,318 |
| 2017-08-22 | $59.38 | $59.94 | $59.11 | $59.71 | $29.86 | 79,242 |
| 2017-08-21 | $58.49 | $59.29 | $58.28 | $59.09 | $29.55 | 218,266 |
| 2017-08-18 | $58.20 | $58.78 | $57.58 | $58.60 | $29.30 | 104,418 |
| 2017-08-17 | $58.37 | $58.85 | $58.08 | $58.55 | $29.28 | 150,838 |
| 2017-08-16 | $58.42 | $58.75 | $58.28 | $58.56 | $29.28 | 197,572 |
| 2017-08-15 | $58.59 | $59.10 | $57.52 | $58.17 | $29.09 | 134,590 |
| 2017-08-14 | $57.75 | $58.80 | $57.67 | $58.58 | $29.29 | 108,310 |
| 2017-08-11 | $56.91 | $57.57 | $56.74 | $57.37 | $28.69 | 92,642 |
| 2017-08-10 | $57.45 | $57.45 | $56.82 | $56.90 | $28.45 | 121,874 |
| 2017-08-09 | $57.37 | $57.84 | $57.17 | $57.68 | $28.84 | 112,244 |
| 2017-08-08 | $58.17 | $58.43 | $57.39 | $57.60 | $28.80 | 113,938 |
| 2017-08-07 | $58.12 | $58.72 | $57.62 | $58.18 | $29.09 | 174,288 |
| 2017-08-04 | $58.94 | $59.14 | $57.91 | $57.92 | $28.96 | 129,684 |
| 2017-08-03 | $57.81 | $59.74 | $57.73 | $58.80 | $29.40 | 583,784 |
| 2017-08-02 | $58.26 | $58.63 | $56.79 | $57.76 | $28.88 | 335,904 |
| 2017-08-01 | $58.08 | $58.85 | $57.99 | $58.25 | $29.13 | 389,100 |
| 2017-07-31 | $58.94 | $58.94 | $57.62 | $57.80 | $28.90 | 518,156 |
| 2017-07-28 | $57.65 | $61.87 | $57.65 | $58.83 | $29.42 | 863,822 |
| 2017-07-27 | $59.02 | $59.02 | $56.61 | $57.34 | $28.67 | 461,644 |
| 2017-07-26 | $59.50 | $60.47 | $58.70 | $58.73 | $29.37 | 342,398 |
| 2017-07-25 | $59.22 | $59.91 | $57.82 | $59.45 | $29.73 | 240,056 |
| 2017-07-24 | $58.88 | $59.23 | $58.08 | $58.73 | $29.37 | 213,102 |
| 2017-07-21 | $60.44 | $62.08 | $58.75 | $58.94 | $29.47 | 391,588 |
| 2017-07-20 | $59.74 | $60.29 | $59.07 | $59.89 | $29.95 | 143,286 |
| 2017-07-19 | $59.50 | $60.22 | $59.27 | $59.74 | $29.87 | 278,350 |
| 2017-07-18 | $59.78 | $59.93 | $59.00 | $59.27 | $29.64 | 219,466 |
| 2017-07-17 | $60.12 | $60.82 | $59.76 | $60.00 | $30.00 | 205,804 |
| 2017-07-14 | $60.30 | $61.07 | $60.05 | $60.13 | $30.07 | 271,576 |
| 2017-07-13 | $61.02 | $61.02 | $60.12 | $60.33 | $30.17 | 286,634 |
| 2017-07-12 | $60.67 | $61.58 | $60.67 | $61.06 | $30.53 | 123,256 |
| 2017-07-11 | $60.48 | $61.87 | $59.35 | $60.56 | $30.28 | 444,724 |
| 2017-07-10 | $61.88 | $61.88 | $60.39 | $60.49 | $30.25 | 166,248 |
| 2017-07-07 | $61.83 | $62.81 | $61.15 | $61.89 | $30.95 | 387,908 |
| 2017-07-06 | $63.55 | $64.05 | $61.26 | $61.50 | $30.75 | 472,116 |
| 2017-07-05 | $63.24 | $64.40 | $63.24 | $63.76 | $31.88 | 587,676 |
| 2017-07-03 | $63.76 | $64.29 | $61.99 | $63.49 | $31.75 | 206,756 |
| 2017-06-30 | $64.24 | $64.39 | $63.38 | $63.76 | $31.88 | 231,608 |
| 2017-06-29 | $64.02 | $64.30 | $63.31 | $64.07 | $32.04 | 226,874 |
| 2017-06-28 | $63.02 | $64.34 | $62.55 | $64.01 | $32.01 | 146,014 |
| 2017-06-27 | $63.26 | $63.35 | $62.29 | $62.81 | $31.41 | 606,308 |
| 2017-06-26 | $64.00 | $64.85 | $62.73 | $63.25 | $31.63 | 107,662 |
| 2017-06-23 | $63.54 | $64.23 | $63.20 | $63.96 | $31.98 | 209,630 |
| 2017-06-22 | $62.45 | $63.84 | $62.45 | $63.50 | $31.75 | 263,256 |
| 2017-06-21 | $61.50 | $62.83 | $61.23 | $62.50 | $31.25 | 195,796 |
| 2017-06-20 | $61.17 | $61.47 | $60.70 | $61.41 | $30.71 | 100,714 |
| 2017-06-19 | $60.76 | $61.75 | $60.37 | $61.41 | $30.71 | 60,244 |
| 2017-06-16 | $60.22 | $60.98 | $59.82 | $60.55 | $30.28 | 166,754 |
| 2017-06-15 | $60.09 | $60.74 | $59.61 | $60.58 | $30.29 | 96,264 |
| 2017-06-14 | $61.05 | $61.41 | $60.72 | $60.89 | $30.45 | 97,334 |
| 2017-06-13 | $60.18 | $61.07 | $59.86 | $61.01 | $30.51 | 108,324 |
| 2017-06-12 | $60.10 | $60.59 | $58.84 | $60.06 | $30.03 | 132,856 |
| 2017-06-09 | $60.74 | $61.77 | $59.35 | $60.31 | $30.16 | 145,564 |
| 2017-06-08 | $59.70 | $60.72 | $58.75 | $60.39 | $30.20 | 87,474 |
| 2017-06-07 | $59.62 | $59.99 | $59.01 | $59.84 | $29.92 | 224,300 |
| 2017-06-06 | $59.23 | $60.03 | $58.60 | $59.53 | $29.77 | 266,374 |
| 2017-06-05 | $59.80 | $60.23 | $59.29 | $59.69 | $29.85 | 622,174 |
| 2017-06-02 | $59.53 | $59.96 | $59.20 | $59.74 | $29.87 | 268,128 |
| 2017-06-01 | $58.28 | $59.53 | $57.76 | $59.53 | $29.77 | 171,014 |
| 2017-05-31 | $58.00 | $58.45 | $57.38 | $58.16 | $29.08 | 110,710 |
| 2017-05-30 | $58.26 | $59.09 | $57.97 | $58.43 | $29.22 | 112,652 |
| 2017-05-26 | $58.63 | $58.63 | $57.25 | $58.49 | $29.25 | 105,984 |
| 2017-05-25 | $58.50 | $59.75 | $58.20 | $58.69 | $29.35 | 179,840 |
| 2017-05-24 | $58.26 | $58.81 | $57.95 | $58.26 | $29.13 | 105,150 |
| 2017-05-23 | $58.68 | $58.81 | $57.93 | $58.29 | $29.15 | 149,550 |
| 2017-05-22 | $58.90 | $58.90 | $57.88 | $58.46 | $29.23 | 58,668 |
| 2017-05-19 | $58.31 | $58.71 | $57.02 | $58.23 | $29.12 | 114,630 |
| 2017-05-18 | $57.40 | $58.48 | $56.76 | $58.25 | $29.12 | 193,934 |
| 2017-05-17 | $58.60 | $59.23 | $57.12 | $57.63 | $28.82 | 195,688 |
| 2017-05-16 | $59.65 | $59.82 | $58.83 | $59.28 | $29.64 | 217,542 |
| 2017-05-15 | $59.10 | $59.85 | $59.00 | $59.43 | $29.72 | 125,460 |
| 2017-05-12 | $59.32 | $59.56 | $58.36 | $59.01 | $29.50 | 155,060 |
| 2017-05-11 | $59.13 | $60.01 | $58.04 | $59.53 | $29.77 | 207,692 |
| 2017-05-10 | $58.50 | $59.34 | $57.67 | $59.12 | $29.56 | 169,908 |
| 2017-05-09 | $58.18 | $58.45 | $57.78 | $58.39 | $29.20 | 130,894 |
| 2017-05-08 | $57.77 | $58.28 | $57.40 | $57.93 | $28.97 | 128,014 |
| 2017-05-05 | $57.26 | $57.92 | $56.92 | $57.92 | $28.96 | 140,636 |
| 2017-05-04 | $56.61 | $57.84 | $56.58 | $57.26 | $28.63 | 195,748 |
| 2017-05-03 | $55.60 | $56.58 | $55.13 | $56.58 | $28.29 | 199,516 |
| 2017-05-02 | $56.75 | $56.75 | $55.69 | $55.95 | $27.98 | 215,430 |
| 2017-05-01 | $55.63 | $59.40 | $54.96 | $56.71 | $28.36 | 476,140 |
| 2017-04-28 | $58.95 | $62.13 | $53.99 | $55.26 | $27.63 | 482,452 |
| 2017-04-27 | $55.62 | $57.04 | $55.60 | $56.15 | $28.08 | 352,726 |
| 2017-04-26 | $55.90 | $56.45 | $54.79 | $55.40 | $27.70 | 538,976 |
| 2017-04-25 | $57.33 | $57.53 | $55.92 | $56.04 | $28.02 | 533,514 |
| 2017-04-24 | $57.92 | $58.07 | $56.75 | $57.16 | $28.58 | 483,874 |
| 2017-04-21 | $59.40 | $59.40 | $55.86 | $57.10 | $28.55 | 781,776 |
| 2017-04-20 | $58.73 | $60.49 | $58.73 | $60.10 | $30.05 | 165,658 |
| 2017-04-19 | $60.30 | $61.10 | $60.03 | $60.09 | $30.05 | 118,968 |
| 2017-04-18 | $59.12 | $60.24 | $58.65 | $60.00 | $30.00 | 149,764 |
| 2017-04-17 | $58.63 | $59.90 | $58.63 | $59.31 | $29.66 | 84,920 |
| 2017-04-13 | $58.59 | $59.29 | $58.50 | $58.65 | $29.33 | 98,026 |
| 2017-04-12 | $59.40 | $60.24 | $58.64 | $58.84 | $29.42 | 193,858 |
| 2017-04-11 | $58.63 | $60.08 | $58.44 | $59.65 | $29.83 | 185,328 |
| 2017-04-10 | $58.66 | $59.59 | $58.45 | $58.73 | $29.37 | 174,750 |
| 2017-04-07 | $58.90 | $59.17 | $58.35 | $58.78 | $29.39 | 166,152 |
| 2017-04-06 | $58.70 | $59.21 | $57.67 | $59.18 | $29.59 | 210,930 |
| 2017-04-05 | $58.46 | $58.58 | $57.89 | $58.33 | $29.17 | 286,276 |
| 2017-04-04 | $58.36 | $59.55 | $57.46 | $58.26 | $29.13 | 243,126 |
| 2017-04-03 | $58.43 | $59.00 | $58.04 | $58.41 | $29.21 | 385,644 |
| 2017-03-31 | $58.02 | $58.68 | $57.27 | $58.49 | $29.25 | 275,352 |
| 2017-03-30 | $57.46 | $57.91 | $56.95 | $57.88 | $28.94 | 355,182 |
| 2017-03-29 | $57.23 | $57.49 | $56.62 | $57.27 | $28.64 | 368,998 |
| 2017-03-28 | $56.35 | $58.59 | $55.89 | $57.52 | $28.76 | 295,676 |
| 2017-03-27 | $56.02 | $57.01 | $55.70 | $56.64 | $28.32 | 126,428 |
| 2017-03-24 | $56.50 | $57.03 | $56.19 | $56.48 | $28.24 | 198,228 |
| 2017-03-23 | $55.53 | $56.43 | $55.52 | $56.27 | $28.14 | 128,668 |
| 2017-03-22 | $53.83 | $55.76 | $53.53 | $55.76 | $27.88 | 550,148 |
| 2017-03-21 | $56.68 | $56.68 | $53.89 | $53.92 | $26.96 | 283,664 |
| 2017-03-20 | $56.57 | $56.79 | $56.15 | $56.37 | $28.19 | 328,088 |
| 2017-03-17 | $56.63 | $57.68 | $56.49 | $56.87 | $28.44 | 959,966 |
| 2017-03-16 | $57.72 | $58.38 | $57.05 | $57.06 | $28.53 | 245,700 |
| 2017-03-15 | $56.15 | $58.41 | $56.15 | $57.40 | $28.70 | 462,606 |
| 2017-03-14 | $55.26 | $56.06 | $55.23 | $55.94 | $27.97 | 183,600 |
| 2017-03-13 | $54.40 | $56.32 | $54.36 | $55.71 | $27.86 | 211,224 |
| 2017-03-10 | $54.47 | $55.19 | $53.71 | $54.59 | $27.30 | 229,774 |
| 2017-03-09 | $53.37 | $54.33 | $53.01 | $53.94 | $26.97 | 177,682 |
| 2017-03-08 | $54.36 | $54.55 | $53.10 | $53.25 | $26.63 | 117,394 |
| 2017-03-07 | $53.63 | $54.64 | $53.63 | $54.21 | $27.11 | 102,748 |
| 2017-03-06 | $53.61 | $54.23 | $53.48 | $53.96 | $26.98 | 318,554 |
| 2017-03-03 | $53.88 | $53.91 | $52.98 | $53.52 | $26.76 | 414,582 |
| 2017-03-02 | $54.70 | $54.70 | $53.81 | $54.01 | $27.01 | 217,346 |
| 2017-03-01 | $55.58 | $56.30 | $54.25 | $54.53 | $27.27 | 569,984 |
| 2017-02-28 | $56.90 | $57.18 | $55.20 | $55.33 | $27.67 | 459,450 |
| 2017-02-27 | $57.79 | $58.04 | $57.00 | $57.15 | $28.58 | 536,536 |
| 2017-02-24 | $56.48 | $57.67 | $56.17 | $57.42 | $28.71 | 263,746 |
| 2017-02-23 | $56.75 | $57.07 | $55.87 | $56.71 | $28.36 | 278,288 |
| 2017-02-22 | $55.13 | $56.66 | $54.98 | $56.60 | $28.30 | 319,148 |
| 2017-02-21 | $54.71 | $55.60 | $54.39 | $55.25 | $27.63 | 280,090 |
| 2017-02-17 | $55.29 | $55.76 | $54.06 | $54.58 | $27.29 | 460,526 |
| 2017-02-16 | $55.23 | $55.77 | $54.80 | $55.24 | $27.62 | 295,312 |
| 2017-02-15 | $55.54 | $55.54 | $54.46 | $55.12 | $27.56 | 366,794 |
| 2017-02-14 | $56.17 | $56.57 | $55.03 | $55.70 | $27.85 | 379,126 |
| 2017-02-13 | $57.86 | $57.96 | $55.64 | $56.32 | $28.16 | 372,448 |
| 2017-02-10 | $56.79 | $59.39 | $56.79 | $57.41 | $28.71 | 380,676 |
| 2017-02-09 | $53.61 | $56.70 | $53.25 | $56.41 | $28.21 | 997,474 |
| 2017-02-08 | $53.50 | $54.93 | $48.11 | $53.81 | $26.91 | 3,673,206 |
| 2017-02-07 | $67.20 | $67.20 | $65.79 | $66.32 | $33.16 | 246,880 |
| 2017-02-06 | $68.72 | $68.72 | $66.24 | $66.72 | $33.36 | 196,068 |
| 2017-02-03 | $68.90 | $69.11 | $68.00 | $68.58 | $34.29 | 177,182 |
| 2017-02-02 | $68.03 | $68.55 | $67.35 | $68.47 | $34.24 | 110,396 |
| 2017-02-01 | $69.42 | $69.44 | $67.29 | $67.77 | $33.89 | 250,632 |
| 2017-01-31 | $68.79 | $69.38 | $68.00 | $69.00 | $34.50 | 166,736 |
| 2017-01-30 | $69.66 | $69.66 | $67.32 | $68.72 | $34.36 | 152,158 |
| 2017-01-27 | $69.93 | $70.40 | $68.75 | $69.91 | $34.96 | 84,290 |
| 2017-01-26 | $70.91 | $71.63 | $69.86 | $69.97 | $34.99 | 108,002 |
| 2017-01-25 | $72.11 | $72.35 | $71.00 | $71.09 | $35.55 | 93,260 |
| 2017-01-24 | $71.00 | $71.54 | $69.55 | $71.35 | $35.68 | 85,416 |
| 2017-01-23 | $70.95 | $70.95 | $69.69 | $70.29 | $35.15 | 85,394 |
| 2017-01-20 | $72.05 | $72.05 | $70.19 | $70.70 | $35.35 | 112,164 |
| 2017-01-19 | $70.15 | $72.18 | $70.15 | $72.00 | $36.00 | 160,836 |
| 2017-01-18 | $70.25 | $70.66 | $68.38 | $70.50 | $35.25 | 157,620 |
| 2017-01-17 | $70.02 | $70.80 | $68.87 | $69.75 | $34.88 | 112,786 |
| 2017-01-13 | $68.78 | $70.66 | $68.78 | $70.60 | $35.30 | 115,340 |
| 2017-01-12 | $69.75 | $69.88 | $68.00 | $68.70 | $34.35 | 150,298 |
| 2017-01-11 | $70.94 | $70.98 | $69.51 | $70.00 | $35.00 | 150,480 |
| 2017-01-10 | $70.75 | $72.60 | $70.05 | $70.47 | $35.23 | 336,512 |
| 2017-01-09 | $70.95 | $71.72 | $70.38 | $71.06 | $35.53 | 252,050 |
| 2017-01-06 | $71.88 | $72.10 | $69.89 | $71.20 | $35.60 | 85,572 |
| 2017-01-05 | $71.84 | $72.17 | $70.68 | $71.78 | $35.89 | 124,438 |
| 2017-01-04 | $69.74 | $72.22 | $69.20 | $72.17 | $36.09 | 322,910 |
| 2017-01-03 | $69.90 | $70.60 | $68.60 | $69.49 | $34.74 | 208,300 |
| 2016-12-30 | $70.39 | $70.62 | $69.21 | $69.89 | $34.95 | 100,124 |
| 2016-12-29 | $70.76 | $71.40 | $69.67 | $70.43 | $35.22 | 149,570 |
| 2016-12-28 | $71.72 | $71.79 | $70.20 | $70.52 | $35.26 | 84,738 |
| 2016-12-27 | $71.01 | $72.00 | $70.91 | $71.55 | $35.78 | 139,434 |
| 2016-12-23 | $70.64 | $71.23 | $69.87 | $71.11 | $35.56 | 207,988 |
| 2016-12-22 | $70.73 | $71.74 | $68.80 | $70.03 | $35.02 | 146,572 |
| 2016-12-21 | $71.19 | $71.64 | $69.80 | $70.77 | $35.39 | 123,796 |
| 2016-12-20 | $73.03 | $73.03 | $70.94 | $71.02 | $35.51 | 478,298 |
| 2016-12-19 | $72.55 | $73.16 | $71.55 | $72.45 | $36.23 | 188,130 |
| 2016-12-16 | $71.45 | $72.95 | $70.91 | $71.88 | $35.94 | 330,178 |
| 2016-12-15 | $70.75 | $71.99 | $70.52 | $71.59 | $35.80 | 249,622 |
| 2016-12-14 | $70.91 | $71.27 | $69.62 | $70.57 | $35.29 | 123,546 |
| 2016-12-13 | $69.51 | $70.95 | $68.60 | $70.88 | $35.44 | 161,284 |
| 2016-12-12 | $70.13 | $70.80 | $68.41 | $69.21 | $34.61 | 103,568 |
| 2016-12-09 | $69.99 | $71.22 | $69.02 | $69.84 | $34.92 | 214,942 |
| 2016-12-08 | $67.88 | $69.96 | $67.38 | $69.62 | $34.81 | 152,314 |
| 2016-12-07 | $68.54 | $68.54 | $67.00 | $67.95 | $33.98 | 159,010 |
| 2016-12-06 | $65.40 | $68.89 | $65.15 | $68.38 | $34.19 | 270,288 |
| 2016-12-05 | $65.87 | $66.04 | $65.42 | $65.80 | $32.90 | 255,914 |
| 2016-12-02 | $66.25 | $67.46 | $64.88 | $65.45 | $32.73 | 150,420 |
| 2016-12-01 | $68.97 | $69.70 | $66.09 | $66.58 | $33.29 | 329,678 |
| 2016-11-30 | $67.76 | $69.48 | $67.37 | $69.27 | $34.64 | 308,464 |
| 2016-11-29 | $67.10 | $67.69 | $66.67 | $67.41 | $33.71 | 88,108 |
| 2016-11-28 | $67.61 | $68.12 | $66.88 | $67.11 | $33.56 | 100,762 |
| 2016-11-25 | $67.76 | $67.87 | $66.60 | $67.85 | $33.93 | 53,680 |
| 2016-11-23 | $67.00 | $67.83 | $65.65 | $67.74 | $33.87 | 100,892 |
| 2016-11-22 | $66.30 | $67.19 | $66.12 | $67.05 | $33.53 | 207,798 |
| 2016-11-21 | $66.64 | $67.41 | $65.84 | $66.23 | $33.12 | 327,550 |
| 2016-11-18 | $66.97 | $67.34 | $66.28 | $66.43 | $33.22 | 196,444 |
| 2016-11-17 | $67.33 | $68.33 | $66.83 | $66.93 | $33.47 | 264,972 |
| 2016-11-16 | $65.46 | $67.43 | $65.36 | $67.24 | $33.62 | 169,352 |
| 2016-11-15 | $65.36 | $66.30 | $65.26 | $65.47 | $32.74 | 184,014 |
| 2016-11-14 | $66.18 | $67.07 | $64.66 | $65.15 | $32.58 | 171,994 |
| 2016-11-11 | $62.90 | $65.94 | $62.31 | $65.77 | $32.89 | 257,648 |
| 2016-11-10 | $64.91 | $64.95 | $62.56 | $63.05 | $31.53 | 302,208 |
| 2016-11-09 | $63.17 | $64.80 | $62.08 | $64.47 | $32.24 | 184,754 |
| 2016-11-08 | $63.61 | $64.24 | $63.06 | $63.87 | $31.94 | 175,534 |
| 2016-11-07 | $64.00 | $64.00 | $63.21 | $63.59 | $31.80 | 240,296 |
| 2016-11-04 | $62.05 | $63.11 | $61.69 | $62.99 | $31.50 | 250,808 |
| 2016-11-03 | $62.32 | $62.41 | $61.48 | $61.96 | $30.98 | 174,534 |
| 2016-11-02 | $62.66 | $62.66 | $61.40 | $62.14 | $31.07 | 393,636 |
| 2016-11-01 | $62.39 | $62.76 | $61.79 | $62.49 | $31.25 | 263,850 |
| 2016-10-31 | $62.88 | $62.88 | $61.60 | $62.38 | $31.19 | 344,270 |
| 2016-10-28 | $65.55 | $65.55 | $62.53 | $62.87 | $31.44 | 799,204 |
| 2016-10-27 | $69.70 | $69.86 | $67.18 | $67.76 | $33.88 | 280,084 |
| 2016-10-26 | $69.11 | $70.05 | $69.11 | $69.61 | $34.81 | 190,822 |
| 2016-10-25 | $70.67 | $70.67 | $68.88 | $69.63 | $34.82 | 149,338 |
| 2016-10-24 | $69.73 | $71.16 | $68.65 | $70.78 | $35.39 | 180,340 |
| 2016-10-21 | $68.32 | $69.57 | $67.16 | $69.52 | $34.76 | 119,682 |
| 2016-10-20 | $70.24 | $70.43 | $68.29 | $68.59 | $34.30 | 184,698 |
| 2016-10-19 | $70.33 | $70.71 | $69.59 | $69.91 | $34.96 | 291,418 |
| 2016-10-18 | $71.12 | $71.42 | $69.65 | $69.99 | $35.00 | 274,942 |
| 2016-10-17 | $69.99 | $70.80 | $68.89 | $70.15 | $35.08 | 196,958 |
| 2016-10-14 | $70.14 | $71.34 | $69.23 | $69.85 | $34.93 | 180,784 |
| 2016-10-13 | $69.63 | $70.43 | $68.73 | $70.06 | $35.03 | 448,510 |
| 2016-10-12 | $70.45 | $70.78 | $69.83 | $70.26 | $35.13 | 97,502 |
| 2016-10-11 | $72.19 | $72.91 | $70.36 | $70.44 | $35.22 | 118,898 |
| 2016-10-10 | $71.69 | $72.95 | $71.41 | $72.59 | $36.30 | 185,542 |
| 2016-10-07 | $71.62 | $72.19 | $70.65 | $71.34 | $35.67 | 179,088 |
| 2016-10-06 | $72.43 | $72.77 | $71.34 | $71.63 | $35.82 | 199,764 |
| 2016-10-05 | $72.47 | $72.90 | $72.09 | $72.45 | $36.23 | 242,068 |
| 2016-10-04 | $73.24 | $73.24 | $71.75 | $72.56 | $36.28 | 241,118 |
| 2016-10-03 | $73.48 | $73.92 | $72.36 | $72.89 | $36.45 | 399,524 |
| 2016-09-30 | $74.49 | $74.60 | $73.35 | $73.41 | $36.71 | 352,282 |
| 2016-09-29 | $73.72 | $74.35 | $73.54 | $73.65 | $36.83 | 215,386 |
| 2016-09-28 | $73.24 | $74.30 | $72.62 | $74.12 | $37.06 | 260,158 |
| 2016-09-27 | $73.56 | $74.16 | $72.61 | $73.01 | $36.51 | 528,988 |
| 2016-09-26 | $72.53 | $74.01 | $72.06 | $72.84 | $36.42 | 389,282 |
| 2016-09-23 | $73.41 | $74.85 | $72.66 | $72.71 | $36.36 | 670,114 |
| 2016-09-22 | $71.77 | $73.65 | $71.63 | $73.42 | $36.71 | 4,885,544 |
| 2016-09-21 | $71.87 | $74.49 | $70.76 | $71.92 | $35.96 | 2,802,458 |
| 2016-09-20 | $67.51 | $67.98 | $66.97 | $67.51 | $33.76 | 204,890 |
| 2016-09-19 | $68.29 | $68.62 | $66.57 | $66.99 | $33.50 | 227,134 |
| 2016-09-16 | $68.07 | $68.34 | $67.06 | $68.30 | $34.15 | 179,712 |
| 2016-09-15 | $66.94 | $68.33 | $66.94 | $67.93 | $33.97 | 131,578 |
| 2016-09-14 | $66.03 | $67.71 | $66.03 | $67.09 | $33.55 | 167,668 |
| 2016-09-13 | $66.92 | $67.15 | $65.97 | $66.79 | $33.39 | 315,582 |
| 2016-09-12 | $66.65 | $67.80 | $66.29 | $67.45 | $33.73 | 76,392 |
| 2016-09-09 | $67.65 | $68.76 | $66.78 | $66.80 | $33.40 | 451,616 |
| 2016-09-08 | $69.07 | $69.09 | $67.04 | $68.42 | $34.21 | 311,294 |
| 2016-09-07 | $67.58 | $69.14 | $67.30 | $69.03 | $34.52 | 216,318 |
| 2016-09-06 | $67.54 | $67.77 | $66.73 | $67.54 | $33.77 | 142,652 |
| 2016-09-02 | $65.69 | $67.84 | $65.01 | $67.73 | $33.87 | 112,558 |
| 2016-09-01 | $65.33 | $66.00 | $64.89 | $65.76 | $32.88 | 180,980 |
| 2016-08-31 | $66.04 | $66.04 | $64.64 | $65.28 | $32.64 | 135,570 |
| 2016-08-30 | $66.60 | $66.64 | $65.47 | $65.99 | $33.00 | 87,120 |
| 2016-08-29 | $67.09 | $67.29 | $66.04 | $66.37 | $33.19 | 82,956 |
| 2016-08-26 | $66.22 | $67.10 | $65.95 | $66.65 | $33.33 | 63,506 |
| 2016-08-25 | $66.20 | $66.73 | $65.70 | $66.33 | $33.17 | 120,750 |
| 2016-08-24 | $66.02 | $66.63 | $65.89 | $66.54 | $33.27 | 105,562 |
| 2016-08-23 | $66.08 | $66.87 | $65.73 | $66.27 | $33.14 | 84,646 |
| 2016-08-22 | $65.19 | $66.18 | $65.19 | $66.14 | $33.07 | 103,944 |
| 2016-08-19 | $65.45 | $66.29 | $64.66 | $65.75 | $32.88 | 64,806 |
| 2016-08-18 | $65.74 | $65.88 | $64.29 | $65.48 | $32.74 | 92,336 |
| 2016-08-17 | $65.52 | $66.98 | $63.65 | $65.17 | $32.59 | 114,576 |
| 2016-08-16 | $65.91 | $66.96 | $65.28 | $65.53 | $32.77 | 91,638 |
| 2016-08-15 | $65.79 | $67.99 | $65.59 | $66.23 | $33.12 | 97,482 |
| 2016-08-12 | $65.80 | $68.00 | $65.34 | $65.83 | $32.92 | 71,626 |
| 2016-08-11 | $65.97 | $66.29 | $65.57 | $65.75 | $32.88 | 84,446 |
| 2016-08-10 | $65.48 | $65.98 | $65.17 | $65.60 | $32.80 | 65,388 |
| 2016-08-09 | $65.24 | $65.79 | $64.82 | $65.63 | $32.82 | 100,874 |
| 2016-08-08 | $65.07 | $65.27 | $64.74 | $64.96 | $32.48 | 69,104 |
| 2016-08-05 | $64.56 | $65.55 | $64.56 | $65.25 | $32.63 | 171,446 |
| 2016-08-04 | $64.87 | $64.87 | $63.74 | $64.50 | $32.25 | 150,758 |
| 2016-08-03 | $65.54 | $65.57 | $64.21 | $64.62 | $32.31 | 211,680 |
| 2016-08-02 | $63.80 | $66.00 | $63.80 | $65.75 | $32.88 | 439,830 |
| 2016-08-01 | $63.46 | $64.20 | $62.39 | $63.88 | $31.94 | 336,588 |
| 2016-07-29 | $64.11 | $66.11 | $61.12 | $63.32 | $31.66 | 299,960 |
| 2016-07-28 | $64.00 | $68.29 | $62.95 | $64.40 | $32.20 | 493,518 |
| 2016-07-27 | $61.91 | $62.95 | $61.38 | $61.73 | $30.87 | 176,376 |
| 2016-07-26 | $60.94 | $62.27 | $60.94 | $61.99 | $31.00 | 91,516 |
| 2016-07-25 | $61.97 | $62.56 | $60.88 | $61.09 | $30.55 | 154,968 |
| 2016-07-22 | $61.28 | $62.47 | $61.28 | $62.21 | $31.11 | 277,086 |
| 2016-07-21 | $62.29 | $62.67 | $61.63 | $61.72 | $30.86 | 158,692 |
| 2016-07-20 | $62.08 | $63.16 | $61.68 | $62.57 | $31.29 | 184,364 |
| 2016-07-19 | $62.09 | $62.60 | $58.91 | $61.68 | $30.84 | 130,278 |
| 2016-07-18 | $60.59 | $62.23 | $60.36 | $62.06 | $31.03 | 290,242 |
| 2016-07-15 | $61.58 | $61.58 | $59.97 | $60.72 | $30.36 | 196,976 |
| 2016-07-14 | $61.39 | $62.13 | $61.09 | $61.19 | $30.60 | 220,204 |
| 2016-07-13 | $62.02 | $62.19 | $60.55 | $61.35 | $30.68 | 433,388 |
| 2016-07-12 | $61.94 | $62.26 | $61.66 | $61.93 | $30.97 | 322,848 |
| 2016-07-11 | $61.68 | $62.26 | $60.66 | $61.45 | $30.73 | 192,946 |
| 2016-07-08 | $60.56 | $61.73 | $59.99 | $61.56 | $30.78 | 313,188 |
| 2016-07-07 | $59.53 | $60.31 | $59.52 | $60.10 | $30.05 | 153,628 |
| 2016-07-06 | $59.64 | $60.30 | $59.54 | $60.11 | $30.06 | 165,596 |
| 2016-07-05 | $61.08 | $61.49 | $60.02 | $60.11 | $30.06 | 121,136 |
| 2016-07-01 | $60.56 | $61.78 | $60.48 | $61.49 | $30.75 | 181,316 |
| 2016-06-30 | $59.38 | $60.72 | $58.40 | $60.60 | $30.30 | 236,536 |
| 2016-06-29 | $58.08 | $59.17 | $56.60 | $59.08 | $29.54 | 219,670 |
| 2016-06-28 | $56.72 | $58.49 | $56.41 | $57.40 | $28.70 | 248,862 |
| 2016-06-27 | $57.12 | $57.44 | $55.57 | $56.42 | $28.21 | 358,904 |
| 2016-06-24 | $57.21 | $58.69 | $56.96 | $57.72 | $28.86 | 518,212 |
| 2016-06-23 | $57.69 | $59.50 | $57.14 | $59.50 | $29.75 | 204,038 |
| 2016-06-22 | $56.91 | $57.95 | $56.49 | $56.90 | $28.45 | 280,622 |
| 2016-06-21 | $56.48 | $57.11 | $56.23 | $56.90 | $28.45 | 124,200 |
| 2016-06-20 | $55.97 | $57.42 | $55.62 | $56.66 | $28.33 | 242,440 |
| 2016-06-17 | $57.74 | $57.74 | $55.13 | $55.45 | $27.73 | 300,700 |
| 2016-06-16 | $56.32 | $57.68 | $55.59 | $57.55 | $28.78 | 175,874 |
| 2016-06-15 | $56.74 | $57.30 | $56.20 | $56.57 | $28.29 | 149,216 |
| 2016-06-14 | $55.43 | $56.69 | $55.27 | $56.49 | $28.25 | 133,304 |
| 2016-06-13 | $55.91 | $57.22 | $55.43 | $55.70 | $27.85 | 228,862 |
| 2016-06-10 | $56.76 | $57.47 | $56.08 | $56.31 | $28.16 | 67,620 |
| 2016-06-09 | $57.34 | $57.97 | $56.03 | $57.53 | $28.77 | 308,128 |
| 2016-06-08 | $56.83 | $58.34 | $56.44 | $57.77 | $28.89 | 158,316 |
| 2016-06-07 | $57.76 | $57.93 | $56.59 | $56.99 | $28.50 | 174,266 |
| 2016-06-06 | $57.26 | $58.42 | $57.09 | $57.71 | $28.86 | 245,502 |
| 2016-06-03 | $57.23 | $57.63 | $56.06 | $57.40 | $28.70 | 873,344 |
| 2016-06-02 | $56.00 | $57.25 | $55.40 | $57.19 | $28.60 | 217,884 |
| 2016-06-01 | $54.59 | $56.78 | $54.06 | $56.38 | $28.19 | 356,180 |
| 2016-05-31 | $54.26 | $54.54 | $53.90 | $54.50 | $27.25 | 226,042 |
| 2016-05-27 | $53.36 | $54.71 | $53.36 | $53.79 | $26.90 | 187,564 |
| 2016-05-26 | $53.25 | $54.51 | $53.17 | $53.54 | $26.77 | 506,630 |
| 2016-05-25 | $54.04 | $54.04 | $53.19 | $53.25 | $26.63 | 156,006 |
| 2016-05-24 | $53.42 | $54.36 | $53.40 | $53.70 | $26.85 | 277,804 |
| 2016-05-23 | $53.63 | $54.89 | $52.97 | $53.02 | $26.51 | 256,940 |
| 2016-05-20 | $52.47 | $53.71 | $52.30 | $53.44 | $26.72 | 110,140 |
| 2016-05-19 | $52.25 | $52.39 | $51.60 | $52.09 | $26.05 | 160,196 |
| 2016-05-18 | $51.88 | $52.97 | $50.06 | $52.27 | $26.14 | 318,248 |
| 2016-05-17 | $52.96 | $52.96 | $51.85 | $52.05 | $26.03 | 489,030 |
| 2016-05-16 | $52.67 | $53.54 | $51.30 | $52.91 | $26.46 | 199,144 |
| 2016-05-13 | $52.03 | $52.90 | $51.20 | $52.62 | $26.31 | 208,534 |
| 2016-05-12 | $51.54 | $52.50 | $50.87 | $52.03 | $26.02 | 278,508 |
| 2016-05-11 | $52.26 | $52.91 | $51.20 | $51.24 | $25.62 | 223,498 |
| 2016-05-10 | $52.23 | $52.77 | $51.73 | $52.46 | $26.23 | 215,226 |
| 2016-05-09 | $51.07 | $52.56 | $50.53 | $52.02 | $26.01 | 263,584 |
| 2016-05-06 | $50.90 | $52.00 | $50.08 | $51.07 | $25.54 | 505,386 |
| 2016-05-05 | $52.35 | $52.54 | $50.96 | $51.16 | $25.58 | 382,896 |
| 2016-05-04 | $51.79 | $52.15 | $50.46 | $51.99 | $26.00 | 394,370 |
| 2016-05-03 | $52.24 | $52.93 | $51.95 | $51.95 | $25.98 | 365,926 |
| 2016-05-02 | $51.26 | $53.10 | $50.73 | $52.54 | $26.27 | 510,778 |
| 2016-04-29 | $51.26 | $52.07 | $50.72 | $50.93 | $25.47 | 485,812 |
| 2016-04-28 | $50.18 | $52.54 | $50.18 | $51.24 | $25.62 | 619,974 |
| 2016-04-27 | $49.26 | $50.39 | $48.33 | $50.18 | $25.09 | 343,080 |
| 2016-04-26 | $49.01 | $49.96 | $48.55 | $49.48 | $24.74 | 531,104 |
| 2016-04-25 | $48.21 | $48.94 | $47.43 | $48.90 | $24.45 | 630,700 |
| 2016-04-22 | $46.53 | $48.69 | $43.76 | $48.64 | $24.32 | 1,056,704 |
| 2016-04-21 | $44.95 | $46.83 | $44.50 | $46.81 | $23.41 | 550,770 |
| 2016-04-20 | $43.80 | $45.08 | $43.70 | $45.06 | $22.53 | 293,972 |
| 2016-04-19 | $44.07 | $44.47 | $43.64 | $43.93 | $21.97 | 160,074 |
| 2016-04-18 | $42.81 | $44.71 | $42.72 | $44.58 | $22.29 | 293,458 |
| 2016-04-15 | $42.42 | $43.22 | $42.42 | $42.84 | $21.42 | 181,118 |
| 2016-04-14 | $42.76 | $42.97 | $42.41 | $42.50 | $21.25 | 177,222 |
| 2016-04-13 | $41.48 | $43.16 | $41.48 | $42.86 | $21.43 | 237,914 |
| 2016-04-12 | $42.88 | $42.88 | $40.94 | $41.39 | $20.70 | 360,236 |
| 2016-04-11 | $43.04 | $43.86 | $42.47 | $42.76 | $21.38 | 258,656 |
| 2016-04-08 | $42.52 | $43.10 | $41.15 | $42.87 | $21.44 | 357,386 |
| 2016-04-07 | $43.76 | $43.76 | $42.05 | $42.26 | $21.13 | 208,544 |
| 2016-04-06 | $42.96 | $44.15 | $42.30 | $43.88 | $21.94 | 246,520 |
| 2016-04-05 | $42.11 | $43.01 | $42.04 | $42.93 | $21.47 | 321,630 |
| 2016-04-04 | $42.67 | $42.80 | $42.05 | $42.51 | $21.26 | 271,862 |
| 2016-04-01 | $43.00 | $43.00 | $41.85 | $42.59 | $21.30 | 318,072 |
| 2016-03-31 | $42.22 | $43.70 | $41.67 | $42.94 | $21.47 | 398,032 |
| 2016-03-30 | $41.28 | $43.06 | $41.00 | $42.34 | $21.17 | 445,110 |
| 2016-03-29 | $39.92 | $41.09 | $39.41 | $40.95 | $20.48 | 487,748 |
| 2016-03-28 | $39.21 | $40.94 | $39.01 | $40.16 | $20.08 | 448,890 |
| 2016-03-24 | $39.17 | $39.43 | $38.35 | $39.24 | $19.62 | 451,756 |
| 2016-03-23 | $40.23 | $40.51 | $39.29 | $39.31 | $19.66 | 333,472 |
| 2016-03-22 | $40.72 | $41.18 | $40.10 | $40.20 | $20.10 | 278,932 |
| 2016-03-21 | $40.67 | $41.40 | $40.65 | $40.97 | $20.49 | 378,934 |
| 2016-03-18 | $42.00 | $42.25 | $40.57 | $40.65 | $20.33 | 504,658 |
| 2016-03-17 | $40.81 | $42.47 | $40.81 | $42.11 | $21.06 | 315,010 |
| 2016-03-16 | $40.16 | $41.14 | $39.92 | $41.08 | $20.54 | 235,854 |
| 2016-03-15 | $41.21 | $41.71 | $39.87 | $40.16 | $20.08 | 453,346 |
| 2016-03-14 | $40.84 | $41.60 | $40.65 | $41.41 | $20.71 | 210,738 |
| 2016-03-11 | $41.98 | $42.61 | $40.42 | $41.14 | $20.57 | 327,460 |
| 2016-03-10 | $41.90 | $41.96 | $40.26 | $41.50 | $20.75 | 418,366 |
| 2016-03-09 | $41.88 | $42.29 | $40.92 | $41.98 | $20.99 | 331,544 |
| 2016-03-08 | $43.03 | $44.59 | $41.52 | $41.59 | $20.80 | 712,346 |
| 2016-03-07 | $44.40 | $44.73 | $41.84 | $42.79 | $21.40 | 624,116 |
| 2016-03-04 | $45.75 | $45.75 | $44.14 | $44.61 | $22.31 | 595,692 |
| 2016-03-03 | $45.31 | $45.81 | $44.96 | $45.64 | $22.82 | 199,002 |
| 2016-03-02 | $45.35 | $45.51 | $44.72 | $45.36 | $22.68 | 177,184 |
| 2016-03-01 | $45.30 | $45.73 | $42.58 | $45.29 | $22.65 | 195,488 |
| 2016-02-29 | $44.62 | $45.81 | $44.44 | $44.72 | $22.36 | 358,738 |
| 2016-02-26 | $43.87 | $44.65 | $43.75 | $44.60 | $22.30 | 209,812 |
| 2016-02-25 | $44.00 | $45.31 | $43.51 | $43.65 | $21.83 | 309,704 |
| 2016-02-24 | $42.22 | $43.88 | $41.78 | $43.84 | $21.92 | 285,226 |
| 2016-02-23 | $42.20 | $42.86 | $42.01 | $42.62 | $21.31 | 246,902 |
| 2016-02-22 | $42.17 | $42.44 | $41.70 | $42.42 | $21.21 | 369,992 |
| 2016-02-19 | $41.67 | $42.57 | $41.62 | $42.02 | $21.01 | 353,546 |
| 2016-02-18 | $41.22 | $42.27 | $41.19 | $41.80 | $20.90 | 774,770 |
| 2016-02-17 | $41.57 | $41.72 | $40.46 | $41.40 | $20.70 | 582,040 |
| 2016-02-16 | $41.53 | $42.43 | $41.11 | $41.65 | $20.83 | 531,358 |
| 2016-02-12 | $40.61 | $41.75 | $40.07 | $41.13 | $20.57 | 637,224 |
| 2016-02-11 | $40.61 | $42.08 | $40.23 | $40.52 | $20.26 | 516,134 |
| 2016-02-10 | $41.86 | $42.61 | $41.13 | $41.30 | $20.65 | 590,312 |
| 2016-02-09 | $44.65 | $46.01 | $41.31 | $41.47 | $20.74 | 634,482 |
| 2016-02-08 | $47.51 | $47.80 | $44.48 | $45.32 | $22.66 | 540,438 |
| 2016-02-05 | $49.40 | $49.40 | $47.74 | $48.08 | $24.04 | 420,562 |
| 2016-02-04 | $57.97 | $57.97 | $48.06 | $49.40 | $24.70 | 2,229,770 |
| 2016-02-03 | $63.54 | $63.81 | $61.82 | $61.94 | $30.97 | 264,544 |
| 2016-02-02 | $64.47 | $64.47 | $61.75 | $63.10 | $31.55 | 337,536 |
| 2016-02-01 | $64.87 | $65.77 | $64.29 | $64.98 | $32.49 | 203,980 |
| 2016-01-29 | $64.71 | $65.86 | $63.44 | $65.28 | $32.64 | 237,688 |
| 2016-01-28 | $64.88 | $65.20 | $64.00 | $64.60 | $32.30 | 205,502 |
| 2016-01-27 | $64.59 | $65.06 | $63.27 | $64.16 | $32.08 | 210,186 |
| 2016-01-26 | $65.16 | $65.46 | $64.25 | $64.94 | $32.47 | 196,998 |
| 2016-01-25 | $65.65 | $66.15 | $64.28 | $64.99 | $32.50 | 237,538 |
| 2016-01-22 | $64.06 | $66.17 | $63.84 | $65.72 | $32.86 | 223,404 |
| 2016-01-21 | $63.25 | $63.53 | $61.67 | $63.18 | $31.59 | 210,262 |
| 2016-01-20 | $61.68 | $64.05 | $59.21 | $63.40 | $31.70 | 282,600 |
| 2016-01-19 | $62.69 | $63.48 | $61.28 | $62.21 | $31.11 | 288,512 |
| 2016-01-15 | $61.36 | $62.44 | $59.83 | $62.36 | $31.18 | 402,108 |
| 2016-01-14 | $60.57 | $63.52 | $59.37 | $63.27 | $31.64 | 341,948 |
| 2016-01-13 | $62.56 | $63.65 | $59.56 | $60.32 | $30.16 | 287,446 |
| 2016-01-12 | $63.25 | $63.70 | $61.71 | $62.48 | $31.24 | 136,908 |
| 2016-01-11 | $61.54 | $63.02 | $61.17 | $62.83 | $31.42 | 190,978 |
| 2016-01-08 | $63.93 | $64.82 | $61.20 | $61.59 | $30.80 | 293,754 |
| 2016-01-07 | $63.90 | $65.33 | $63.33 | $63.98 | $31.99 | 286,518 |
| 2016-01-06 | $65.96 | $67.10 | $64.46 | $64.64 | $32.32 | 361,608 |
| 2016-01-05 | $68.14 | $68.14 | $66.34 | $66.79 | $33.40 | 111,676 |
| 2016-01-04 | $69.16 | $69.48 | $66.80 | $67.80 | $33.90 | 155,346 |
| 2015-12-31 | $70.92 | $71.82 | $70.10 | $70.21 | $35.11 | 168,918 |
| 2015-12-30 | $71.90 | $72.77 | $70.83 | $71.05 | $35.53 | 103,812 |
| 2015-12-29 | $71.31 | $72.64 | $70.39 | $71.80 | $35.90 | 95,822 |
| 2015-12-28 | $70.72 | $71.25 | $70.27 | $71.16 | $35.58 | 99,570 |
| 2015-12-24 | $71.03 | $71.78 | $71.03 | $71.28 | $35.64 | 90,734 |
| 2015-12-23 | $70.68 | $71.56 | $70.29 | $71.17 | $35.59 | 131,960 |
| 2015-12-22 | $70.47 | $70.92 | $69.19 | $70.49 | $35.25 | 138,038 |
| 2015-12-21 | $71.25 | $71.48 | $69.52 | $70.29 | $35.15 | 101,874 |
| 2015-12-18 | $71.04 | $71.88 | $70.30 | $70.70 | $35.35 | 197,830 |
| 2015-12-17 | $72.85 | $73.50 | $71.16 | $71.46 | $35.73 | 146,008 |
| 2015-12-16 | $70.69 | $72.70 | $70.65 | $72.44 | $36.22 | 186,598 |
| 2015-12-15 | $69.81 | $70.72 | $69.36 | $70.41 | $35.21 | 153,206 |
| 2015-12-14 | $68.54 | $69.60 | $67.94 | $69.24 | $34.62 | 183,106 |
| 2015-12-11 | $69.33 | $69.80 | $68.23 | $68.52 | $34.26 | 93,524 |
| 2015-12-10 | $70.66 | $71.47 | $69.91 | $70.26 | $35.13 | 102,478 |
| 2015-12-09 | $71.55 | $72.68 | $69.90 | $70.58 | $35.29 | 203,580 |
| 2015-12-08 | $70.20 | $72.27 | $70.07 | $71.63 | $35.82 | 239,378 |
| 2015-12-07 | $72.54 | $72.54 | $70.42 | $71.12 | $35.56 | 206,576 |
| 2015-12-04 | $73.01 | $73.58 | $70.87 | $72.79 | $36.40 | 105,096 |
| 2015-12-03 | $74.62 | $75.47 | $71.81 | $73.07 | $36.54 | 105,682 |
| 2015-12-02 | $73.85 | $75.20 | $73.85 | $74.28 | $37.14 | 273,374 |
| 2015-12-01 | $74.35 | $74.88 | $72.61 | $74.15 | $37.08 | 150,432 |
| 2015-11-30 | $74.75 | $74.80 | $73.75 | $74.32 | $37.16 | 161,268 |
| 2015-11-27 | $73.76 | $75.05 | $73.36 | $74.26 | $37.13 | 93,808 |
| 2015-11-25 | $72.36 | $73.89 | $72.00 | $73.50 | $36.75 | 151,342 |
| 2015-11-24 | $72.49 | $72.87 | $72.14 | $72.49 | $36.25 | 118,952 |
| 2015-11-23 | $72.41 | $73.58 | $72.40 | $72.66 | $36.33 | 169,244 |
| 2015-11-20 | $72.90 | $73.93 | $72.43 | $72.60 | $36.30 | 123,220 |
| 2015-11-19 | $72.61 | $73.23 | $72.19 | $72.41 | $36.21 | 92,038 |
| 2015-11-18 | $72.23 | $73.26 | $71.38 | $72.96 | $36.48 | 95,576 |
| 2015-11-17 | $71.61 | $72.42 | $68.01 | $72.32 | $36.16 | 196,280 |
| 2015-11-16 | $71.17 | $71.74 | $71.00 | $71.33 | $35.67 | 231,936 |
| 2015-11-13 | $72.80 | $73.17 | $71.14 | $71.40 | $35.70 | 156,908 |
| 2015-11-12 | $74.24 | $74.61 | $73.18 | $73.32 | $36.66 | 178,682 |
| 2015-11-11 | $75.38 | $76.34 | $74.60 | $74.66 | $37.33 | 165,876 |
| 2015-11-10 | $73.97 | $75.59 | $73.34 | $75.22 | $37.61 | 130,746 |
| 2015-11-09 | $75.93 | $75.93 | $74.05 | $74.34 | $37.17 | 175,008 |
| 2015-11-06 | $74.19 | $76.37 | $74.19 | $76.37 | $38.19 | 135,048 |
| 2015-11-05 | $74.57 | $75.00 | $74.16 | $74.57 | $37.29 | 108,092 |
| 2015-11-04 | $74.06 | $74.85 | $72.54 | $74.29 | $37.15 | 106,590 |
| 2015-11-03 | $73.52 | $74.25 | $72.79 | $73.85 | $36.93 | 173,772 |
| 2015-11-02 | $71.74 | $74.00 | $71.74 | $73.94 | $36.97 | 220,462 |
| 2015-10-30 | $71.79 | $72.14 | $71.29 | $71.82 | $35.91 | 143,098 |
| 2015-10-29 | $71.85 | $72.04 | $71.17 | $71.70 | $35.85 | 125,484 |
| 2015-10-28 | $71.95 | $73.67 | $70.50 | $71.84 | $35.92 | 214,516 |
| 2015-10-27 | $73.63 | $73.63 | $71.10 | $71.79 | $35.90 | 166,294 |
| 2015-10-26 | $74.42 | $74.79 | $73.54 | $73.77 | $36.89 | 172,362 |
| 2015-10-23 | $76.48 | $76.87 | $72.81 | $74.45 | $37.23 | 285,472 |
| 2015-10-22 | $74.31 | $75.35 | $73.95 | $75.08 | $37.54 | 232,078 |
| 2015-10-21 | $76.08 | $76.16 | $73.72 | $73.98 | $36.99 | 251,952 |
| 2015-10-20 | $76.89 | $76.94 | $74.80 | $75.96 | $37.98 | 103,200 |
| 2015-10-19 | $76.13 | $77.19 | $75.77 | $76.74 | $38.37 | 160,856 |
| 2015-10-16 | $76.63 | $76.81 | $75.43 | $76.76 | $38.38 | 126,460 |
| 2015-10-15 | $73.89 | $76.31 | $73.70 | $76.30 | $38.15 | 157,338 |
| 2015-10-14 | $75.92 | $76.51 | $73.72 | $73.81 | $36.91 | 105,960 |
| 2015-10-13 | $77.28 | $77.87 | $75.76 | $76.03 | $38.02 | 234,270 |
| 2015-10-12 | $77.51 | $78.29 | $77.03 | $77.32 | $38.66 | 253,744 |
| 2015-10-09 | $77.30 | $77.90 | $76.87 | $77.15 | $38.58 | 173,468 |
| 2015-10-08 | $76.34 | $77.04 | $75.94 | $76.95 | $38.48 | 281,882 |
| 2015-10-07 | $74.44 | $77.25 | $73.58 | $76.95 | $38.48 | 282,042 |
| 2015-10-06 | $73.83 | $74.89 | $73.31 | $73.85 | $36.93 | 220,982 |
| 2015-10-05 | $71.52 | $74.95 | $70.45 | $74.39 | $37.20 | 373,760 |
| 2015-10-02 | $67.18 | $70.53 | $65.43 | $70.52 | $35.26 | 302,870 |
| 2015-10-01 | $67.79 | $68.20 | $66.65 | $67.71 | $33.86 | 232,414 |
| 2015-09-30 | $67.73 | $68.46 | $66.90 | $67.89 | $33.95 | 194,318 |
| 2015-09-29 | $67.09 | $67.49 | $66.02 | $67.07 | $33.54 | 212,184 |
| 2015-09-28 | $68.52 | $68.59 | $66.20 | $67.23 | $33.62 | 165,956 |
| 2015-09-25 | $70.30 | $70.30 | $68.22 | $68.44 | $34.22 | 166,812 |
| 2015-09-24 | $69.93 | $70.03 | $68.30 | $69.62 | $34.81 | 180,096 |
| 2015-09-23 | $69.87 | $70.45 | $69.55 | $70.22 | $35.11 | 113,482 |
| 2015-09-22 | $69.31 | $70.03 | $69.04 | $69.86 | $34.93 | 110,956 |
| 2015-09-21 | $69.74 | $71.11 | $69.04 | $69.85 | $34.93 | 85,932 |
| 2015-09-18 | $68.53 | $70.17 | $68.53 | $69.07 | $34.54 | 151,104 |
| 2015-09-17 | $67.28 | $70.33 | $67.28 | $69.76 | $34.88 | 123,794 |
| 2015-09-16 | $68.76 | $69.75 | $68.76 | $69.19 | $34.60 | 77,918 |
| 2015-09-15 | $67.64 | $69.42 | $67.64 | $68.90 | $34.45 | 68,278 |
| 2015-09-14 | $68.12 | $68.12 | $67.29 | $67.75 | $33.88 | 92,008 |
| 2015-09-11 | $67.09 | $68.23 | $66.77 | $67.97 | $33.99 | 81,368 |
| 2015-09-10 | $67.90 | $68.57 | $67.30 | $67.56 | $33.78 | 54,144 |
| 2015-09-09 | $69.06 | $69.46 | $67.65 | $67.89 | $33.95 | 120,936 |
| 2015-09-08 | $67.24 | $68.89 | $66.79 | $68.65 | $34.33 | 86,622 |
| 2015-09-04 | $66.31 | $67.05 | $66.04 | $66.70 | $33.35 | 67,216 |
| 2015-09-03 | $68.04 | $68.54 | $67.22 | $67.28 | $33.64 | 111,132 |
| 2015-09-02 | $66.96 | $68.16 | $65.90 | $68.11 | $34.06 | 154,152 |
| 2015-09-01 | $67.33 | $67.85 | $66.41 | $66.60 | $33.30 | 131,150 |
SPS Commerce Inc (SPSC) News Headlines
Recent SPS Commerce Inc (SPSC) News
Similar Companies to SPS Commerce Inc (SPSC) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |