Sarepta Therapeutics Inc (SRPT) Exchange: NASDAQ
Data as of April 25, 2024
$115.62 ($-0.93) -0.80%
Sarepta Therapeutics Inc - Daily Information
Click for more stock information on Sarepta Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $116.55 |
| Previous Close | $115.62 |
| High | $117.74 |
| Low | $114.37 |
| Adjusted Open | $116.55 |
| Previous Adjusted Close | $115.62 |
| Adjusted High | $117.74 |
| Adjusted Low | $114.37 |
About Sarepta Therapeutics Inc (SRPT)
Sarepta Therapeutics Inc (SRPT) is a biopharmaceutical company focused on the discovery and development of unique RNA-targeted therapeutics for the treatment of rare neuromuscular diseases. Founded in 1980 and headquartered in Cambridge, Massachusetts, the company stands out in the industry due to its cutting-edge technology. SRPT has a diversified portfolio of drug candidates, with almost all of them targeting a wide range of neuromuscular diseases. The company's innovative technology has enabled it to develop drugs faster and more efficiently than traditional drug companies. Over the years, Sarepta Therapeutics has made significant progress in the development of treatments for Dravet Syndrome, Duchenne Muscular Dystrophy, and other rare neuromuscular diseases. In addition, SRPT has created an impressive portfolio of cutting-edge collaboration partnerships with leading biotech and pharmaceutical companies. This gives the company access to a wider range of resources and accelerates its ability to bring these treatments to market. Overall, Sarepta Therapeutics Inc has established itself as a leader in the neuromuscular drug development and continues to be a pioneer in this space.
Invest in Sarepta Therapeutics Inc (SRPT)
Historical Stock Data for Sarepta Therapeutics Inc (SRPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $116.55 | $117.74 | $114.37 | $115.62 | $115.62 | 641,236 |
| 2024-04-18 | $117.55 | $118.90 | $115.79 | $116.55 | $116.55 | 498,572 |
| 2024-04-17 | $117.00 | $119.08 | $115.93 | $117.89 | $117.89 | 546,083 |
| 2024-04-16 | $117.60 | $118.69 | $116.94 | $117.29 | $117.29 | 592,917 |
| 2024-04-15 | $122.18 | $122.99 | $117.78 | $118.31 | $118.31 | 860,486 |
| 2024-04-12 | $124.17 | $124.82 | $121.49 | $122.87 | $122.87 | 656,117 |
| 2024-04-11 | $127.28 | $127.49 | $123.40 | $124.45 | $124.45 | 618,223 |
| 2024-04-10 | $124.13 | $126.47 | $123.87 | $126.31 | $126.31 | 523,340 |
| 2024-04-09 | $126.46 | $127.41 | $126.07 | $126.98 | $126.98 | 286,090 |
| 2024-04-08 | $126.17 | $126.68 | $124.37 | $126.39 | $126.39 | 559,193 |
| 2024-04-05 | $125.43 | $127.64 | $123.85 | $126.08 | $126.08 | 303,511 |
| 2024-04-04 | $127.22 | $128.23 | $124.87 | $125.79 | $125.79 | 747,112 |
| 2024-04-03 | $126.07 | $128.60 | $125.17 | $126.92 | $126.92 | 841,965 |
| 2024-04-02 | $127.68 | $128.80 | $125.80 | $127.00 | $127.00 | 500,468 |
| 2024-04-01 | $129.38 | $129.38 | $126.11 | $128.40 | $128.40 | 857,300 |
| 2024-03-28 | $131.16 | $131.16 | $127.83 | $129.46 | $129.46 | 811,626 |
| 2024-03-27 | $129.25 | $130.32 | $127.36 | $130.23 | $130.23 | 592,604 |
| 2024-03-26 | $129.83 | $129.97 | $128.00 | $128.25 | $128.25 | 530,108 |
| 2024-03-25 | $127.00 | $128.95 | $126.00 | $127.94 | $127.94 | 393,519 |
| 2024-03-22 | $125.14 | $128.19 | $124.75 | $127.54 | $127.54 | 628,292 |
| 2024-03-21 | $126.98 | $128.44 | $124.27 | $124.94 | $124.94 | 458,091 |
| 2024-03-20 | $124.37 | $126.11 | $122.72 | $126.08 | $126.08 | 551,513 |
| 2024-03-19 | $123.80 | $125.60 | $122.65 | $124.06 | $124.06 | 811,173 |
| 2024-03-18 | $123.72 | $125.41 | $122.33 | $123.97 | $123.97 | 523,125 |
| 2024-03-15 | $123.49 | $125.25 | $121.60 | $123.05 | $123.05 | 1,230,482 |
| 2024-03-14 | $121.17 | $125.00 | $120.58 | $123.76 | $123.76 | 629,110 |
| 2024-03-13 | $122.36 | $122.91 | $121.08 | $121.96 | $121.96 | 601,105 |
| 2024-03-12 | $122.25 | $123.25 | $120.99 | $122.00 | $122.00 | 730,763 |
| 2024-03-11 | $124.03 | $125.43 | $121.05 | $121.58 | $121.58 | 928,311 |
| 2024-03-08 | $120.97 | $125.50 | $120.09 | $124.37 | $124.37 | 1,275,070 |
| 2024-03-07 | $120.41 | $122.67 | $119.65 | $120.78 | $120.78 | 957,718 |
| 2024-03-06 | $122.77 | $123.59 | $119.86 | $120.31 | $120.31 | 878,610 |
| 2024-03-05 | $122.09 | $124.24 | $121.08 | $122.85 | $122.85 | 998,216 |
| 2024-03-04 | $128.67 | $128.67 | $123.31 | $123.88 | $123.88 | 850,501 |
| 2024-03-01 | $127.18 | $130.59 | $124.90 | $128.67 | $128.67 | 1,675,429 |
| 2024-02-29 | $136.67 | $138.00 | $127.31 | $127.90 | $127.90 | 2,086,815 |
| 2024-02-28 | $141.14 | $142.60 | $136.25 | $137.50 | $137.50 | 1,044,189 |
| 2024-02-27 | $138.73 | $142.16 | $137.96 | $141.53 | $141.53 | 877,918 |
| 2024-02-26 | $136.30 | $138.97 | $135.35 | $137.65 | $137.65 | 630,454 |
| 2024-02-23 | $136.12 | $137.51 | $135.14 | $136.53 | $136.53 | 565,488 |
| 2024-02-22 | $132.28 | $136.50 | $131.76 | $134.78 | $134.78 | 763,563 |
| 2024-02-21 | $134.82 | $136.25 | $130.50 | $132.29 | $132.29 | 805,983 |
| 2024-02-20 | $134.34 | $136.35 | $132.10 | $136.14 | $136.14 | 1,008,778 |
| 2024-02-16 | $140.06 | $143.00 | $134.06 | $134.61 | $134.61 | 2,766,289 |
| 2024-02-15 | $124.56 | $125.62 | $123.19 | $124.89 | $124.89 | 771,621 |
| 2024-02-14 | $125.64 | $126.14 | $122.01 | $124.30 | $124.30 | 923,520 |
| 2024-02-13 | $124.60 | $126.47 | $122.49 | $124.19 | $124.19 | 807,898 |
| 2024-02-12 | $126.87 | $127.63 | $125.42 | $127.32 | $127.32 | 884,569 |
| 2024-02-09 | $128.00 | $129.20 | $126.33 | $126.87 | $126.87 | 775,106 |
| 2024-02-08 | $125.99 | $127.88 | $125.02 | $127.38 | $127.38 | 414,006 |
| 2024-02-07 | $126.68 | $127.95 | $125.69 | $126.05 | $126.05 | 515,017 |
| 2024-02-06 | $126.07 | $127.72 | $125.06 | $126.41 | $126.41 | 1,146,140 |
| 2024-02-05 | $121.42 | $125.61 | $121.42 | $125.55 | $125.55 | 878,187 |
| 2024-02-02 | $122.00 | $122.97 | $120.04 | $121.27 | $121.27 | 788,567 |
| 2024-02-01 | $119.98 | $124.09 | $118.91 | $122.83 | $122.83 | 919,721 |
| 2024-01-31 | $120.76 | $123.45 | $118.81 | $118.99 | $118.99 | 834,648 |
| 2024-01-30 | $120.11 | $120.41 | $117.49 | $119.09 | $119.09 | 692,078 |
| 2024-01-29 | $118.80 | $123.15 | $115.98 | $120.50 | $120.50 | 1,157,601 |
| 2024-01-26 | $120.85 | $121.00 | $117.63 | $118.73 | $118.73 | 667,154 |
| 2024-01-25 | $120.18 | $121.25 | $119.30 | $120.02 | $120.02 | 821,748 |
| 2024-01-24 | $122.00 | $122.00 | $119.37 | $120.22 | $120.22 | 1,027,153 |
| 2024-01-23 | $121.70 | $122.48 | $118.75 | $121.13 | $121.13 | 1,267,325 |
| 2024-01-22 | $117.92 | $121.55 | $117.37 | $121.05 | $121.05 | 1,599,534 |
| 2024-01-19 | $116.80 | $117.64 | $114.48 | $115.64 | $115.64 | 2,445,837 |
| 2024-01-18 | $118.01 | $120.56 | $115.33 | $116.80 | $116.80 | 1,344,570 |
| 2024-01-17 | $114.82 | $118.46 | $113.55 | $117.05 | $117.05 | 1,128,491 |
| 2024-01-16 | $115.41 | $116.62 | $113.62 | $115.39 | $115.39 | 970,222 |
| 2024-01-12 | $116.73 | $117.97 | $115.69 | $116.80 | $116.80 | 987,649 |
| 2024-01-11 | $119.26 | $119.33 | $115.58 | $116.06 | $116.06 | 1,186,238 |
| 2024-01-10 | $121.91 | $121.91 | $114.01 | $119.19 | $119.19 | 2,390,738 |
| 2024-01-09 | $107.91 | $120.09 | $107.91 | $119.77 | $119.77 | 5,249,691 |
| 2024-01-08 | $97.15 | $102.93 | $94.75 | $102.61 | $102.61 | 2,182,267 |
| 2024-01-05 | $93.98 | $98.02 | $91.34 | $97.34 | $97.34 | 1,114,732 |
| 2024-01-04 | $93.98 | $95.05 | $93.55 | $94.28 | $94.28 | 783,358 |
| 2024-01-03 | $94.00 | $95.00 | $93.00 | $93.70 | $93.70 | 987,525 |
| 2024-01-02 | $95.50 | $97.30 | $95.00 | $96.21 | $96.21 | 1,148,225 |
| 2023-12-29 | $98.05 | $98.20 | $96.34 | $96.43 | $96.43 | 730,028 |
| 2023-12-28 | $97.34 | $99.49 | $96.94 | $97.78 | $97.78 | 1,093,081 |
| 2023-12-27 | $96.71 | $97.65 | $95.36 | $96.84 | $96.84 | 507,688 |
| 2023-12-26 | $94.99 | $96.47 | $94.20 | $96.31 | $96.31 | 864,431 |
| 2023-12-22 | $91.99 | $94.94 | $91.99 | $94.54 | $94.54 | 1,029,331 |
| 2023-12-21 | $91.30 | $93.08 | $89.92 | $90.75 | $90.75 | 1,059,342 |
| 2023-12-20 | $94.55 | $94.55 | $90.15 | $90.29 | $90.29 | 1,339,997 |
| 2023-12-19 | $94.98 | $95.97 | $94.58 | $95.54 | $95.54 | 883,423 |
| 2023-12-18 | $93.99 | $94.50 | $92.09 | $93.93 | $93.93 | 1,280,152 |
| 2023-12-15 | $94.49 | $95.50 | $91.60 | $92.99 | $92.99 | 3,385,359 |
| 2023-12-14 | $93.83 | $96.55 | $93.28 | $94.52 | $94.52 | 1,831,534 |
| 2023-12-13 | $87.00 | $92.47 | $87.00 | $92.11 | $92.11 | 1,478,530 |
| 2023-12-12 | $88.73 | $88.91 | $86.23 | $86.81 | $86.81 | 820,570 |
| 2023-12-11 | $87.52 | $88.10 | $85.61 | $87.71 | $87.71 | 1,228,929 |
| 2023-12-08 | $88.13 | $89.65 | $87.01 | $87.03 | $87.03 | 614,084 |
| 2023-12-07 | $87.89 | $90.00 | $87.03 | $88.41 | $88.41 | 689,913 |
| 2023-12-06 | $88.64 | $89.01 | $86.28 | $87.38 | $87.38 | 2,014,593 |
| 2023-12-05 | $85.08 | $89.32 | $83.97 | $88.14 | $88.14 | 1,153,342 |
| 2023-12-04 | $84.38 | $86.94 | $84.00 | $86.12 | $86.12 | 1,318,854 |
| 2023-12-01 | $81.28 | $84.50 | $78.67 | $84.44 | $84.44 | 1,319,361 |
| 2023-11-30 | $81.01 | $81.90 | $80.22 | $81.28 | $81.28 | 1,269,781 |
| 2023-11-29 | $82.72 | $83.50 | $80.14 | $80.40 | $80.40 | 1,135,246 |
| 2023-11-28 | $81.97 | $82.90 | $81.60 | $82.61 | $82.61 | 927,946 |
| 2023-11-27 | $82.50 | $84.04 | $81.64 | $82.58 | $82.58 | 651,631 |
| 2023-11-24 | $83.83 | $84.23 | $82.28 | $82.87 | $82.87 | 394,791 |
| 2023-11-22 | $84.42 | $85.23 | $82.06 | $83.77 | $83.77 | 606,935 |
| 2023-11-21 | $85.03 | $85.40 | $83.42 | $84.08 | $84.08 | 1,013,092 |
| 2023-11-20 | $83.00 | $85.94 | $82.62 | $83.06 | $83.06 | 1,378,179 |
| 2023-11-17 | $82.98 | $85.50 | $82.77 | $83.15 | $83.15 | 1,434,370 |
| 2023-11-16 | $83.08 | $83.43 | $81.18 | $82.98 | $82.98 | 1,408,697 |
| 2023-11-15 | $81.77 | $84.71 | $81.46 | $83.76 | $83.76 | 1,172,656 |
| 2023-11-14 | $81.93 | $82.56 | $80.68 | $82.50 | $82.50 | 1,655,079 |
| 2023-11-13 | $79.74 | $80.30 | $76.61 | $79.67 | $79.67 | 882,564 |
| 2023-11-10 | $78.81 | $79.66 | $76.25 | $79.45 | $79.45 | 1,272,006 |
| 2023-11-09 | $79.88 | $80.26 | $75.85 | $79.15 | $79.15 | 2,080,035 |
| 2023-11-08 | $82.93 | $83.47 | $80.40 | $80.69 | $80.69 | 1,074,437 |
| 2023-11-07 | $80.62 | $84.19 | $80.62 | $82.93 | $82.93 | 2,180,577 |
| 2023-11-06 | $81.50 | $83.11 | $79.66 | $80.10 | $80.10 | 2,576,126 |
| 2023-11-03 | $78.42 | $81.27 | $77.80 | $78.01 | $78.01 | 2,292,546 |
| 2023-11-02 | $79.43 | $82.22 | $75.69 | $77.76 | $77.76 | 3,736,881 |
| 2023-11-01 | $68.40 | $76.77 | $68.00 | $76.52 | $76.52 | 6,757,246 |
| 2023-10-31 | $57.63 | $68.00 | $55.25 | $67.31 | $67.31 | 23,555,193 |
| 2023-10-30 | $107.95 | $109.96 | $106.92 | $107.65 | $107.65 | 742,405 |
| 2023-10-27 | $111.90 | $111.90 | $106.05 | $106.83 | $106.83 | 928,743 |
| 2023-10-26 | $107.39 | $112.23 | $105.92 | $111.60 | $111.60 | 1,131,201 |
| 2023-10-25 | $112.39 | $112.66 | $106.52 | $107.24 | $107.24 | 1,095,355 |
| 2023-10-24 | $111.63 | $113.95 | $110.72 | $113.42 | $113.42 | 827,315 |
| 2023-10-23 | $111.00 | $113.42 | $109.78 | $111.40 | $111.40 | 869,857 |
| 2023-10-20 | $113.18 | $113.96 | $111.00 | $111.20 | $111.20 | 1,012,591 |
| 2023-10-19 | $114.55 | $114.99 | $111.78 | $113.00 | $113.00 | 743,391 |
| 2023-10-18 | $118.32 | $118.32 | $112.77 | $113.82 | $113.82 | 937,919 |
| 2023-10-17 | $117.00 | $119.99 | $116.57 | $118.65 | $118.65 | 710,316 |
| 2023-10-16 | $117.75 | $119.06 | $116.44 | $117.55 | $117.55 | 664,279 |
| 2023-10-13 | $116.70 | $118.73 | $114.12 | $117.96 | $117.96 | 780,404 |
| 2023-10-12 | $125.00 | $125.00 | $116.82 | $117.21 | $117.21 | 1,120,421 |
| 2023-10-11 | $122.90 | $124.85 | $122.40 | $124.76 | $124.76 | 781,923 |
| 2023-10-10 | $123.40 | $124.01 | $121.50 | $122.86 | $122.86 | 1,456,409 |
| 2023-10-09 | $122.97 | $124.10 | $121.12 | $123.43 | $123.43 | 1,012,847 |
| 2023-10-06 | $120.79 | $124.16 | $119.85 | $123.94 | $123.94 | 879,476 |
| 2023-10-05 | $117.89 | $122.66 | $117.00 | $121.41 | $121.41 | 1,111,718 |
| 2023-10-04 | $119.99 | $120.63 | $116.82 | $117.81 | $117.81 | 1,409,372 |
| 2023-10-03 | $117.97 | $121.08 | $117.71 | $120.45 | $120.45 | 916,399 |
| 2023-10-02 | $120.40 | $121.67 | $118.09 | $118.59 | $118.59 | 916,815 |
| 2023-09-29 | $124.00 | $124.10 | $120.84 | $121.22 | $121.22 | 782,490 |
| 2023-09-28 | $122.94 | $124.51 | $121.31 | $123.59 | $123.59 | 936,882 |
| 2023-09-27 | $120.52 | $124.15 | $119.34 | $123.44 | $123.44 | 857,648 |
| 2023-09-26 | $114.92 | $119.94 | $114.92 | $119.41 | $119.41 | 807,590 |
| 2023-09-25 | $120.00 | $120.30 | $110.56 | $114.74 | $114.74 | 1,712,902 |
| 2023-09-22 | $120.00 | $121.82 | $119.65 | $119.93 | $119.93 | 542,984 |
| 2023-09-21 | $117.32 | $119.80 | $117.27 | $119.55 | $119.55 | 838,200 |
| 2023-09-20 | $118.85 | $118.85 | $117.41 | $117.97 | $117.97 | 732,301 |
| 2023-09-19 | $118.66 | $120.11 | $118.10 | $119.11 | $119.11 | 727,003 |
| 2023-09-18 | $117.79 | $118.65 | $116.98 | $118.05 | $118.05 | 722,219 |
| 2023-09-15 | $119.40 | $120.05 | $117.40 | $118.40 | $118.40 | 1,031,400 |
| 2023-09-14 | $119.47 | $120.48 | $119.00 | $119.72 | $119.72 | 628,981 |
| 2023-09-13 | $119.69 | $120.53 | $118.03 | $118.98 | $118.98 | 536,332 |
| 2023-09-12 | $118.03 | $120.79 | $117.88 | $119.85 | $119.85 | 653,302 |
| 2023-09-11 | $120.05 | $120.63 | $118.22 | $118.40 | $118.40 | 801,321 |
| 2023-09-08 | $121.89 | $122.55 | $119.45 | $119.91 | $119.91 | 675,539 |
| 2023-09-07 | $122.62 | $122.87 | $121.65 | $122.00 | $122.00 | 690,198 |
| 2023-09-06 | $120.77 | $123.17 | $120.16 | $122.86 | $122.86 | 1,115,090 |
| 2023-09-05 | $122.04 | $122.55 | $119.36 | $120.57 | $120.57 | 913,593 |
| 2023-09-01 | $121.53 | $123.34 | $121.17 | $122.51 | $122.51 | 596,173 |
| 2023-08-31 | $119.83 | $121.40 | $119.35 | $121.01 | $121.01 | 755,161 |
| 2023-08-30 | $120.11 | $120.74 | $119.15 | $119.73 | $119.73 | 917,840 |
| 2023-08-29 | $118.90 | $121.23 | $118.63 | $120.02 | $120.02 | 610,044 |
| 2023-08-28 | $119.69 | $119.69 | $117.25 | $118.60 | $118.60 | 895,500 |
| 2023-08-25 | $116.66 | $119.75 | $115.62 | $119.00 | $119.00 | 1,289,174 |
| 2023-08-24 | $114.46 | $116.87 | $113.56 | $116.00 | $116.00 | 756,721 |
| 2023-08-23 | $114.50 | $115.52 | $113.45 | $114.46 | $114.46 | 720,915 |
| 2023-08-22 | $113.30 | $114.17 | $112.23 | $113.69 | $113.69 | 431,688 |
| 2023-08-21 | $112.09 | $114.27 | $111.32 | $113.76 | $113.76 | 551,249 |
| 2023-08-18 | $108.80 | $112.13 | $108.01 | $111.89 | $111.89 | 1,219,474 |
| 2023-08-17 | $114.15 | $114.36 | $109.73 | $110.92 | $110.92 | 813,318 |
| 2023-08-16 | $113.00 | $114.91 | $112.78 | $113.97 | $113.97 | 1,216,018 |
| 2023-08-15 | $112.75 | $114.65 | $112.32 | $114.08 | $114.08 | 1,172,724 |
| 2023-08-14 | $108.02 | $112.60 | $107.28 | $112.41 | $112.41 | 1,078,197 |
| 2023-08-11 | $108.02 | $111.77 | $107.54 | $108.02 | $108.02 | 1,887,149 |
| 2023-08-10 | $104.14 | $106.84 | $103.99 | $106.00 | $106.00 | 1,283,604 |
| 2023-08-09 | $103.74 | $104.33 | $102.51 | $103.36 | $103.36 | 690,858 |
| 2023-08-08 | $102.95 | $103.87 | $100.73 | $103.10 | $103.10 | 940,683 |
| 2023-08-07 | $105.00 | $105.50 | $101.60 | $102.50 | $102.50 | 1,026,034 |
| 2023-08-04 | $106.80 | $107.12 | $105.14 | $105.31 | $105.31 | 757,422 |
| 2023-08-03 | $108.04 | $114.14 | $106.20 | $107.35 | $107.35 | 1,384,563 |
| 2023-08-02 | $106.79 | $107.10 | $104.85 | $105.19 | $105.19 | 1,001,850 |
| 2023-08-01 | $108.00 | $108.03 | $105.50 | $107.53 | $107.53 | 866,935 |
| 2023-07-31 | $108.61 | $109.49 | $108.04 | $108.39 | $108.39 | 806,521 |
| 2023-07-28 | $106.47 | $109.48 | $105.61 | $108.53 | $108.53 | 965,331 |
| 2023-07-27 | $105.07 | $105.64 | $102.53 | $105.52 | $105.52 | 1,373,463 |
| 2023-07-26 | $103.74 | $105.48 | $102.69 | $104.13 | $104.13 | 665,826 |
| 2023-07-25 | $104.56 | $105.40 | $103.94 | $104.26 | $104.26 | 609,043 |
| 2023-07-24 | $105.81 | $106.38 | $103.05 | $104.49 | $104.49 | 1,285,303 |
| 2023-07-21 | $105.59 | $107.31 | $105.39 | $105.87 | $105.87 | 1,078,327 |
| 2023-07-20 | $106.00 | $106.44 | $104.50 | $104.81 | $104.81 | 1,194,679 |
| 2023-07-19 | $107.19 | $107.69 | $105.65 | $105.91 | $105.91 | 1,402,836 |
| 2023-07-18 | $107.25 | $108.14 | $106.54 | $106.62 | $106.62 | 698,930 |
| 2023-07-17 | $108.12 | $109.91 | $107.10 | $107.29 | $107.29 | 635,448 |
| 2023-07-14 | $108.58 | $109.00 | $106.35 | $107.84 | $107.84 | 626,923 |
| 2023-07-13 | $108.33 | $109.82 | $107.86 | $108.50 | $108.50 | 617,275 |
| 2023-07-12 | $109.07 | $109.74 | $106.89 | $107.99 | $107.99 | 781,004 |
| 2023-07-11 | $109.64 | $109.64 | $107.60 | $108.50 | $108.50 | 945,727 |
| 2023-07-10 | $108.83 | $110.36 | $108.46 | $109.50 | $109.50 | 1,182,428 |
| 2023-07-07 | $110.00 | $111.05 | $108.59 | $109.00 | $109.00 | 842,440 |
| 2023-07-06 | $111.33 | $111.55 | $109.00 | $110.00 | $110.00 | 986,464 |
| 2023-07-05 | $113.57 | $114.20 | $111.08 | $111.89 | $111.89 | 789,374 |
| 2023-07-03 | $114.06 | $114.48 | $111.67 | $113.49 | $113.49 | 504,328 |
| 2023-06-30 | $112.64 | $116.36 | $110.20 | $114.52 | $114.52 | 1,668,325 |
| 2023-06-29 | $111.47 | $115.00 | $110.99 | $112.24 | $112.24 | 1,621,899 |
| 2023-06-28 | $106.70 | $113.00 | $105.87 | $111.91 | $111.91 | 1,839,441 |
| 2023-06-27 | $107.47 | $107.93 | $105.04 | $106.40 | $106.40 | 1,940,879 |
| 2023-06-26 | $114.00 | $114.51 | $107.84 | $108.28 | $108.28 | 2,129,684 |
| 2023-06-23 | $119.96 | $120.00 | $109.02 | $114.09 | $114.09 | 4,749,294 |
| 2023-06-22 | $126.95 | $130.42 | $122.62 | $123.92 | $123.92 | 2,505,281 |
| 2023-06-21 | $131.82 | $132.41 | $126.20 | $126.87 | $126.87 | 1,226,140 |
| 2023-06-20 | $130.15 | $132.04 | $128.76 | $131.40 | $131.40 | 843,839 |
| 2023-06-16 | $132.75 | $132.90 | $130.25 | $130.44 | $130.44 | 1,552,282 |
| 2023-06-15 | $130.48 | $132.55 | $130.25 | $131.61 | $131.61 | 695,615 |
| 2023-06-14 | $130.04 | $131.27 | $129.57 | $130.42 | $130.42 | 708,154 |
| 2023-06-13 | $130.78 | $133.69 | $129.79 | $129.85 | $129.85 | 614,920 |
| 2023-06-12 | $128.39 | $130.16 | $128.39 | $130.07 | $130.07 | 758,350 |
| 2023-06-09 | $125.88 | $130.10 | $125.49 | $127.67 | $127.67 | 757,393 |
| 2023-06-08 | $127.39 | $129.08 | $125.79 | $125.91 | $125.91 | 511,377 |
| 2023-06-07 | $127.95 | $128.80 | $125.99 | $127.90 | $127.90 | 662,741 |
| 2023-06-06 | $127.69 | $130.33 | $126.03 | $128.60 | $128.60 | 768,463 |
| 2023-06-05 | $125.48 | $127.62 | $125.35 | $126.17 | $126.17 | 1,035,346 |
| 2023-06-02 | $125.88 | $126.40 | $123.68 | $125.16 | $125.16 | 869,181 |
| 2023-06-01 | $123.45 | $125.54 | $122.46 | $124.28 | $124.28 | 603,555 |
| 2023-05-31 | $124.94 | $125.92 | $122.93 | $123.60 | $123.60 | 1,020,421 |
| 2023-05-30 | $127.03 | $127.94 | $124.07 | $124.82 | $124.82 | 884,030 |
| 2023-05-26 | $128.85 | $129.67 | $126.41 | $126.82 | $126.82 | 1,343,651 |
| 2023-05-25 | $129.30 | $131.17 | $125.50 | $128.86 | $128.86 | 1,302,790 |
| 2023-05-24 | $134.74 | $139.16 | $128.45 | $131.36 | $131.36 | 5,524,772 |
| 2023-05-23 | $149.00 | $150.16 | $146.69 | $146.91 | $146.91 | 1,299,799 |
| 2023-05-22 | $150.35 | $152.21 | $148.50 | $149.07 | $149.07 | 960,258 |
| 2023-05-19 | $147.11 | $149.84 | $145.78 | $149.10 | $149.10 | 1,414,741 |
| 2023-05-18 | $149.00 | $149.00 | $144.36 | $146.43 | $146.43 | 1,317,310 |
| 2023-05-17 | $149.36 | $150.00 | $145.77 | $148.77 | $148.77 | 1,411,583 |
| 2023-05-16 | $153.79 | $154.00 | $147.82 | $149.14 | $149.14 | 2,447,187 |
| 2023-05-15 | $151.50 | $159.89 | $147.08 | $157.19 | $157.19 | 7,881,487 |
| 2023-05-12 | $120.20 | $120.20 | $120.20 | $120.20 | $120.20 | 19 |
| 2023-05-11 | $120.69 | $121.00 | $113.31 | $120.20 | $120.20 | 4,675,615 |
| 2023-05-10 | $131.50 | $134.89 | $121.00 | $121.27 | $121.27 | 4,488,405 |
| 2023-05-09 | $126.27 | $128.72 | $124.76 | $125.37 | $125.37 | 1,400,075 |
| 2023-05-08 | $131.25 | $131.73 | $126.13 | $126.81 | $126.81 | 951,759 |
| 2023-05-05 | $130.13 | $132.45 | $129.20 | $131.00 | $131.00 | 1,080,759 |
| 2023-05-04 | $125.38 | $131.06 | $124.88 | $130.17 | $130.17 | 1,129,696 |
| 2023-05-03 | $120.45 | $126.97 | $120.01 | $125.43 | $125.43 | 1,371,240 |
| 2023-05-02 | $124.64 | $127.14 | $123.61 | $123.69 | $123.69 | 994,988 |
| 2023-05-01 | $122.84 | $126.50 | $122.54 | $125.11 | $125.11 | 975,397 |
| 2023-04-28 | $121.41 | $124.29 | $121.23 | $122.77 | $122.77 | 933,790 |
| 2023-04-27 | $122.34 | $123.91 | $121.90 | $122.13 | $122.13 | 731,241 |
| 2023-04-26 | $122.53 | $123.45 | $119.52 | $122.28 | $122.28 | 1,223,584 |
| 2023-04-25 | $126.75 | $127.55 | $121.71 | $123.30 | $123.30 | 1,498,729 |
| 2023-04-24 | $127.17 | $127.89 | $125.75 | $126.68 | $126.68 | 567,066 |
| 2023-04-21 | $126.64 | $128.29 | $125.51 | $127.98 | $127.98 | 800,549 |
| 2023-04-20 | $125.15 | $126.52 | $122.27 | $126.27 | $126.27 | 932,677 |
| 2023-04-19 | $125.03 | $126.37 | $122.51 | $124.12 | $124.12 | 1,073,398 |
| 2023-04-18 | $125.21 | $126.11 | $121.41 | $125.55 | $125.55 | 1,153,181 |
| 2023-04-17 | $122.70 | $126.82 | $122.47 | $125.21 | $125.21 | 1,325,825 |
| 2023-04-14 | $123.66 | $124.96 | $120.36 | $122.63 | $122.63 | 1,783,995 |
| 2023-04-13 | $121.88 | $131.21 | $121.00 | $124.72 | $124.72 | 5,378,267 |
| 2023-04-12 | $139.94 | $140.50 | $136.87 | $137.68 | $137.68 | 790,387 |
| 2023-04-11 | $140.64 | $141.69 | $138.35 | $139.10 | $139.10 | 825,010 |
| 2023-04-10 | $139.00 | $141.34 | $136.94 | $140.38 | $140.38 | 1,207,121 |
| 2023-04-06 | $138.00 | $143.12 | $137.19 | $142.55 | $142.55 | 1,056,314 |
| 2023-04-05 | $138.60 | $139.37 | $136.33 | $137.54 | $137.54 | 857,976 |
| 2023-04-04 | $141.62 | $141.94 | $137.56 | $138.58 | $138.58 | 853,101 |
| 2023-04-03 | $137.24 | $138.96 | $135.89 | $137.55 | $137.55 | 798,477 |
| 2023-03-31 | $137.38 | $139.18 | $136.73 | $137.83 | $137.83 | 1,244,375 |
| 2023-03-30 | $136.66 | $137.64 | $134.04 | $136.03 | $136.03 | 749,828 |
| 2023-03-29 | $135.50 | $137.63 | $134.79 | $136.56 | $136.56 | 1,184,657 |
| 2023-03-28 | $131.62 | $134.62 | $131.08 | $133.90 | $133.90 | 973,965 |
| 2023-03-27 | $131.51 | $132.24 | $129.41 | $131.14 | $131.14 | 981,540 |
| 2023-03-24 | $128.97 | $130.54 | $126.99 | $130.19 | $130.19 | 969,145 |
| 2023-03-23 | $130.20 | $131.12 | $125.67 | $128.38 | $128.38 | 991,267 |
| 2023-03-22 | $131.94 | $131.94 | $128.71 | $129.11 | $129.11 | 1,677,771 |
| 2023-03-21 | $132.68 | $137.09 | $130.45 | $131.17 | $131.17 | 2,109,650 |
| 2023-03-20 | $123.89 | $131.77 | $123.30 | $131.38 | $131.38 | 2,549,780 |
| 2023-03-17 | $119.31 | $125.08 | $117.11 | $122.69 | $122.69 | 7,412,688 |
| 2023-03-16 | $145.51 | $150.81 | $143.75 | $149.67 | $149.67 | 1,939,450 |
| 2023-03-15 | $143.84 | $145.81 | $142.86 | $145.47 | $145.47 | 1,029,653 |
| 2023-03-14 | $143.81 | $148.26 | $143.73 | $144.90 | $144.90 | 1,214,123 |
| 2023-03-13 | $143.04 | $149.00 | $142.21 | $142.77 | $142.77 | 1,202,652 |
| 2023-03-10 | $148.45 | $148.50 | $141.00 | $143.92 | $143.92 | 1,815,541 |
| 2023-03-09 | $152.35 | $153.79 | $146.86 | $148.44 | $148.44 | 2,179,420 |
| 2023-03-08 | $155.36 | $155.87 | $151.42 | $152.96 | $152.96 | 1,527,941 |
| 2023-03-07 | $156.66 | $158.20 | $154.55 | $155.61 | $155.61 | 1,122,332 |
| 2023-03-06 | $155.83 | $159.84 | $154.38 | $155.99 | $155.99 | 2,304,123 |
| 2023-03-03 | $150.03 | $157.00 | $148.51 | $155.61 | $155.61 | 3,174,053 |
| 2023-03-02 | $145.00 | $153.92 | $144.49 | $153.00 | $153.00 | 3,142,917 |
| 2023-03-01 | $144.00 | $152.30 | $143.00 | $145.63 | $145.63 | 7,074,112 |
| 2023-02-28 | $118.04 | $122.38 | $117.90 | $122.13 | $122.13 | 1,634,230 |
| 2023-02-27 | $123.48 | $125.51 | $117.25 | $118.13 | $118.13 | 1,837,742 |
| 2023-02-24 | $123.53 | $126.71 | $122.43 | $123.06 | $123.06 | 793,378 |
| 2023-02-23 | $127.02 | $127.57 | $124.33 | $124.82 | $124.82 | 555,791 |
| 2023-02-22 | $122.12 | $126.83 | $122.00 | $126.49 | $126.49 | 771,012 |
| 2023-02-21 | $124.19 | $124.58 | $121.83 | $121.91 | $121.91 | 1,088,118 |
| 2023-02-17 | $121.32 | $124.80 | $120.51 | $124.57 | $124.57 | 823,311 |
| 2023-02-16 | $123.64 | $125.96 | $121.42 | $122.05 | $122.05 | 1,017,961 |
| 2023-02-15 | $120.97 | $125.44 | $119.79 | $124.72 | $124.72 | 1,159,761 |
| 2023-02-14 | $120.16 | $123.49 | $119.51 | $120.36 | $120.36 | 835,081 |
| 2023-02-13 | $120.67 | $120.95 | $119.69 | $120.20 | $120.20 | 656,977 |
| 2023-02-10 | $120.43 | $121.60 | $119.43 | $120.45 | $120.45 | 624,341 |
| 2023-02-09 | $122.32 | $123.09 | $120.89 | $121.13 | $121.13 | 916,282 |
| 2023-02-08 | $121.29 | $121.91 | $119.64 | $121.36 | $121.36 | 1,126,434 |
| 2023-02-07 | $117.90 | $120.98 | $116.25 | $120.79 | $120.79 | 1,120,523 |
| 2023-02-06 | $119.05 | $121.11 | $117.67 | $117.84 | $117.84 | 781,975 |
| 2023-02-03 | $120.21 | $121.05 | $118.85 | $119.00 | $119.00 | 777,184 |
| 2023-02-02 | $122.86 | $122.86 | $118.74 | $120.25 | $120.25 | 1,080,450 |
| 2023-02-01 | $125.00 | $125.48 | $119.70 | $122.36 | $122.36 | 720,551 |
| 2023-01-31 | $120.64 | $125.56 | $120.64 | $124.97 | $124.97 | 832,013 |
| 2023-01-30 | $122.69 | $123.00 | $120.72 | $120.86 | $120.86 | 601,372 |
| 2023-01-27 | $124.53 | $126.11 | $121.89 | $122.89 | $122.89 | 724,377 |
| 2023-01-26 | $123.59 | $125.33 | $122.30 | $124.47 | $124.47 | 945,001 |
| 2023-01-25 | $127.57 | $128.40 | $122.55 | $123.16 | $123.16 | 1,457,269 |
| 2023-01-24 | $128.95 | $133.47 | $127.83 | $128.37 | $128.37 | 1,779,799 |
| 2023-01-23 | $129.65 | $129.91 | $128.01 | $128.33 | $128.33 | 671,706 |
| 2023-01-20 | $128.40 | $130.79 | $127.05 | $130.22 | $130.22 | 734,624 |
| 2023-01-19 | $128.72 | $129.18 | $127.46 | $127.80 | $127.80 | 555,828 |
| 2023-01-18 | $130.37 | $131.95 | $126.97 | $128.75 | $128.75 | 736,292 |
| 2023-01-17 | $125.78 | $131.85 | $125.78 | $130.00 | $130.00 | 1,800,332 |
| 2023-01-13 | $121.47 | $130.68 | $121.35 | $126.70 | $126.70 | 1,426,896 |
| 2023-01-12 | $120.00 | $122.64 | $118.10 | $121.60 | $121.60 | 848,649 |
| 2023-01-11 | $120.00 | $122.41 | $118.78 | $120.13 | $120.13 | 908,111 |
| 2023-01-10 | $118.93 | $121.99 | $118.73 | $119.13 | $119.13 | 1,030,590 |
| 2023-01-09 | $122.96 | $122.97 | $116.10 | $117.53 | $117.53 | 1,330,588 |
| 2023-01-06 | $122.10 | $122.97 | $120.15 | $122.27 | $122.27 | 743,760 |
| 2023-01-05 | $125.87 | $126.20 | $120.52 | $121.61 | $121.61 | 1,149,153 |
| 2023-01-04 | $125.00 | $125.49 | $121.96 | $124.98 | $124.98 | 1,218,433 |
| 2023-01-03 | $128.69 | $129.72 | $122.95 | $124.84 | $124.84 | 1,271,041 |
| 2022-12-30 | $127.17 | $129.63 | $125.36 | $129.58 | $129.58 | 596,379 |
| 2022-12-29 | $127.28 | $129.29 | $126.76 | $127.26 | $127.26 | 999,793 |
| 2022-12-28 | $126.15 | $127.64 | $125.36 | $126.37 | $126.37 | 475,073 |
| 2022-12-27 | $129.71 | $129.71 | $125.82 | $126.63 | $126.63 | 505,959 |
| 2022-12-23 | $131.68 | $132.19 | $128.39 | $129.95 | $129.95 | 502,687 |
| 2022-12-22 | $131.20 | $134.08 | $129.67 | $132.13 | $132.13 | 743,906 |
| 2022-12-21 | $127.25 | $133.14 | $126.13 | $131.41 | $131.41 | 1,253,095 |
| 2022-12-20 | $123.00 | $127.92 | $123.00 | $127.44 | $127.44 | 744,001 |
| 2022-12-19 | $124.23 | $125.39 | $121.99 | $123.00 | $123.00 | 1,125,625 |
| 2022-12-16 | $124.17 | $125.74 | $123.17 | $123.56 | $123.56 | 1,119,236 |
| 2022-12-15 | $125.76 | $126.21 | $122.69 | $124.65 | $124.65 | 430,870 |
| 2022-12-14 | $122.58 | $127.76 | $122.01 | $126.32 | $126.32 | 902,688 |
| 2022-12-13 | $122.84 | $123.79 | $121.67 | $122.88 | $122.88 | 666,393 |
| 2022-12-12 | $119.06 | $122.95 | $118.46 | $121.51 | $121.51 | 616,873 |
| 2022-12-09 | $119.11 | $119.65 | $116.91 | $118.36 | $118.36 | 686,087 |
| 2022-12-08 | $120.20 | $121.00 | $118.56 | $119.34 | $119.34 | 815,923 |
| 2022-12-07 | $119.59 | $121.39 | $118.20 | $119.76 | $119.76 | 611,699 |
| 2022-12-06 | $123.03 | $123.03 | $119.36 | $120.10 | $120.10 | 654,980 |
| 2022-12-05 | $124.73 | $125.08 | $120.60 | $122.96 | $122.96 | 928,625 |
| 2022-12-02 | $122.17 | $127.32 | $120.86 | $126.25 | $126.25 | 1,019,921 |
| 2022-12-01 | $122.57 | $123.65 | $120.10 | $122.98 | $122.98 | 940,271 |
| 2022-11-30 | $118.52 | $123.34 | $116.30 | $122.81 | $122.81 | 1,487,446 |
| 2022-11-29 | $118.00 | $120.39 | $116.39 | $117.10 | $117.10 | 883,544 |
| 2022-11-28 | $120.16 | $123.74 | $116.83 | $118.13 | $118.13 | 2,221,271 |
| 2022-11-25 | $114.57 | $115.48 | $113.79 | $114.57 | $114.57 | 214,741 |
| 2022-11-23 | $112.69 | $118.80 | $111.37 | $114.74 | $114.74 | 785,243 |
| 2022-11-22 | $109.72 | $112.12 | $108.91 | $111.98 | $111.98 | 902,550 |
| 2022-11-21 | $112.00 | $113.05 | $110.09 | $110.55 | $110.55 | 442,041 |
| 2022-11-18 | $111.13 | $113.09 | $110.49 | $112.00 | $112.00 | 847,606 |
| 2022-11-17 | $108.52 | $110.54 | $107.81 | $109.96 | $109.96 | 398,718 |
| 2022-11-16 | $109.88 | $110.89 | $107.51 | $109.27 | $109.27 | 754,660 |
| 2022-11-15 | $110.00 | $110.49 | $108.25 | $109.68 | $109.68 | 818,382 |
| 2022-11-14 | $107.51 | $109.41 | $106.05 | $108.23 | $108.23 | 835,643 |
| 2022-11-11 | $105.96 | $107.98 | $103.96 | $106.90 | $106.90 | 781,022 |
| 2022-11-10 | $107.72 | $108.22 | $105.08 | $106.88 | $106.88 | 1,115,320 |
| 2022-11-09 | $105.22 | $105.75 | $103.24 | $103.94 | $103.94 | 865,202 |
| 2022-11-08 | $100.39 | $107.96 | $100.39 | $105.16 | $105.16 | 1,532,398 |
| 2022-11-07 | $103.18 | $104.20 | $100.21 | $100.39 | $100.39 | 905,462 |
| 2022-11-04 | $105.01 | $105.79 | $100.15 | $103.63 | $103.63 | 1,251,986 |
| 2022-11-03 | $106.89 | $111.75 | $102.03 | $105.01 | $105.01 | 2,410,241 |
| 2022-11-02 | $113.51 | $117.49 | $112.02 | $113.42 | $113.42 | 775,543 |
| 2022-11-01 | $114.92 | $116.95 | $113.72 | $114.08 | $114.08 | 572,512 |
| 2022-10-31 | $114.36 | $116.41 | $113.46 | $114.02 | $114.02 | 972,754 |
| 2022-10-28 | $111.90 | $115.85 | $111.27 | $115.28 | $115.28 | 1,024,733 |
| 2022-10-27 | $114.79 | $116.00 | $111.17 | $111.74 | $111.74 | 1,111,438 |
| 2022-10-26 | $112.44 | $116.16 | $111.86 | $114.31 | $114.31 | 934,819 |
| 2022-10-25 | $110.73 | $113.73 | $110.73 | $112.10 | $112.10 | 914,285 |
| 2022-10-24 | $113.05 | $113.75 | $108.22 | $110.60 | $110.60 | 997,345 |
| 2022-10-21 | $112.86 | $114.32 | $111.32 | $112.70 | $112.70 | 1,202,595 |
| 2022-10-20 | $112.93 | $113.84 | $111.20 | $112.11 | $112.11 | 871,161 |
| 2022-10-19 | $116.32 | $117.99 | $110.23 | $112.25 | $112.25 | 1,374,071 |
| 2022-10-18 | $115.72 | $118.75 | $115.72 | $116.83 | $116.83 | 1,210,858 |
| 2022-10-17 | $114.77 | $116.98 | $112.94 | $114.41 | $114.41 | 988,101 |
| 2022-10-14 | $114.00 | $114.96 | $110.83 | $112.45 | $112.45 | 829,019 |
| 2022-10-13 | $109.10 | $113.75 | $106.39 | $112.97 | $112.97 | 1,173,865 |
| 2022-10-12 | $109.45 | $112.57 | $107.98 | $112.13 | $112.13 | 1,033,588 |
| 2022-10-11 | $108.98 | $111.47 | $106.17 | $108.98 | $108.98 | 1,102,871 |
| 2022-10-10 | $110.25 | $110.55 | $107.62 | $108.70 | $108.70 | 746,953 |
| 2022-10-07 | $114.30 | $114.54 | $111.17 | $111.34 | $111.34 | 1,245,637 |
| 2022-10-06 | $111.61 | $118.44 | $111.05 | $114.82 | $114.82 | 1,392,527 |
| 2022-10-05 | $111.36 | $112.24 | $109.68 | $110.62 | $110.62 | 565,682 |
| 2022-10-04 | $111.33 | $112.09 | $107.03 | $111.47 | $111.47 | 957,141 |
| 2022-10-03 | $110.47 | $112.30 | $108.65 | $109.94 | $109.94 | 636,214 |
| 2022-09-30 | $109.26 | $113.67 | $108.82 | $110.54 | $110.54 | 1,034,815 |
| 2022-09-29 | $109.94 | $111.60 | $108.28 | $109.63 | $109.63 | 896,643 |
| 2022-09-28 | $110.11 | $111.00 | $108.93 | $109.91 | $109.91 | 749,704 |
| 2022-09-27 | $108.14 | $109.94 | $107.21 | $108.33 | $108.33 | 658,793 |
| 2022-09-26 | $108.07 | $110.38 | $106.01 | $106.15 | $106.15 | 581,405 |
| 2022-09-23 | $109.57 | $109.70 | $104.68 | $108.19 | $108.19 | 846,360 |
| 2022-09-22 | $109.97 | $111.45 | $107.33 | $110.87 | $110.87 | 676,840 |
| 2022-09-21 | $114.11 | $115.40 | $110.07 | $110.14 | $110.14 | 1,024,571 |
| 2022-09-20 | $115.25 | $116.25 | $112.97 | $113.90 | $113.90 | 986,938 |
| 2022-09-19 | $111.52 | $115.78 | $110.94 | $115.25 | $115.25 | 1,349,837 |
| 2022-09-16 | $109.83 | $112.39 | $108.17 | $111.99 | $111.99 | 1,836,379 |
| 2022-09-15 | $108.40 | $112.11 | $106.66 | $110.68 | $110.68 | 1,607,714 |
| 2022-09-14 | $104.57 | $107.67 | $103.05 | $107.57 | $107.57 | 4,615,568 |
| 2022-09-13 | $110.67 | $112.71 | $104.45 | $105.16 | $105.16 | 3,070,837 |
| 2022-09-12 | $117.43 | $117.98 | $114.61 | $116.55 | $116.55 | 766,403 |
| 2022-09-09 | $118.27 | $120.23 | $117.49 | $118.44 | $118.44 | 769,998 |
| 2022-09-08 | $113.63 | $119.33 | $113.10 | $119.24 | $119.24 | 1,383,425 |
| 2022-09-07 | $108.57 | $113.91 | $107.98 | $112.90 | $112.90 | 835,762 |
| 2022-09-06 | $108.96 | $109.56 | $106.34 | $108.68 | $108.68 | 619,959 |
| 2022-09-02 | $110.99 | $113.30 | $109.17 | $109.38 | $109.38 | 614,815 |
| 2022-09-01 | $108.93 | $110.24 | $106.67 | $110.08 | $110.08 | 662,842 |
| 2022-08-31 | $109.18 | $110.83 | $108.95 | $109.38 | $109.38 | 601,708 |
| 2022-08-30 | $110.54 | $110.76 | $107.46 | $109.31 | $109.31 | 492,823 |
| 2022-08-29 | $111.01 | $111.94 | $109.52 | $110.28 | $110.28 | 605,640 |
| 2022-08-26 | $113.90 | $114.02 | $110.66 | $111.89 | $111.89 | 813,779 |
| 2022-08-25 | $115.29 | $116.91 | $113.35 | $113.81 | $113.81 | 878,311 |
| 2022-08-24 | $108.74 | $116.63 | $108.29 | $114.75 | $114.75 | 1,775,384 |
| 2022-08-23 | $107.85 | $110.01 | $106.02 | $109.09 | $109.09 | 892,881 |
| 2022-08-22 | $108.19 | $111.48 | $107.42 | $107.73 | $107.73 | 873,089 |
| 2022-08-19 | $108.31 | $109.11 | $106.93 | $107.86 | $107.86 | 774,371 |
| 2022-08-18 | $109.00 | $109.15 | $106.14 | $108.65 | $108.65 | 573,102 |
| 2022-08-17 | $107.33 | $110.33 | $106.83 | $109.00 | $109.00 | 847,508 |
| 2022-08-16 | $109.25 | $109.50 | $106.75 | $107.83 | $107.83 | 1,127,215 |
| 2022-08-15 | $108.16 | $109.37 | $107.40 | $109.04 | $109.04 | 1,243,935 |
| 2022-08-12 | $109.30 | $110.96 | $108.61 | $109.00 | $109.00 | 1,028,741 |
| 2022-08-11 | $112.31 | $113.42 | $108.69 | $109.26 | $109.26 | 1,022,232 |
| 2022-08-10 | $109.31 | $113.60 | $109.31 | $113.07 | $113.07 | 1,014,283 |
| 2022-08-09 | $112.46 | $112.89 | $107.75 | $109.10 | $109.10 | 1,999,590 |
| 2022-08-08 | $105.95 | $111.90 | $105.45 | $111.47 | $111.47 | 2,184,157 |
| 2022-08-05 | $100.60 | $107.03 | $99.45 | $106.02 | $106.02 | 1,407,874 |
| 2022-08-04 | $96.20 | $103.16 | $96.19 | $101.45 | $101.45 | 1,599,223 |
| 2022-08-03 | $94.34 | $96.23 | $92.54 | $96.11 | $96.11 | 2,391,878 |
| 2022-08-02 | $91.35 | $94.71 | $90.95 | $94.01 | $94.01 | 1,143,387 |
| 2022-08-01 | $92.76 | $93.92 | $90.40 | $91.55 | $91.55 | 829,088 |
| 2022-07-29 | $96.02 | $96.02 | $89.75 | $92.95 | $92.95 | 3,663,802 |
| 2022-07-28 | $86.52 | $86.52 | $84.05 | $85.93 | $85.93 | 379,335 |
| 2022-07-27 | $82.83 | $86.28 | $82.48 | $85.86 | $85.86 | 677,404 |
| 2022-07-26 | $82.87 | $84.36 | $81.26 | $82.54 | $82.54 | 561,084 |
| 2022-07-25 | $83.61 | $84.26 | $82.10 | $83.20 | $83.20 | 422,109 |
| 2022-07-22 | $85.19 | $85.31 | $83.80 | $83.99 | $83.99 | 572,006 |
| 2022-07-21 | $85.62 | $85.91 | $84.11 | $84.66 | $84.66 | 461,107 |
| 2022-07-20 | $84.73 | $86.40 | $84.01 | $85.45 | $85.45 | 412,628 |
| 2022-07-19 | $84.75 | $85.94 | $84.04 | $84.70 | $84.70 | 661,504 |
| 2022-07-18 | $83.72 | $85.83 | $83.61 | $84.43 | $84.43 | 809,983 |
| 2022-07-15 | $82.81 | $84.27 | $81.45 | $83.59 | $83.59 | 1,022,306 |
| 2022-07-14 | $81.07 | $83.72 | $80.09 | $82.25 | $82.25 | 742,318 |
| 2022-07-13 | $78.32 | $82.80 | $77.90 | $81.17 | $81.17 | 922,490 |
| 2022-07-12 | $80.18 | $80.49 | $77.39 | $79.11 | $79.11 | 780,251 |
| 2022-07-11 | $79.78 | $81.55 | $78.84 | $80.12 | $80.12 | 666,585 |
| 2022-07-08 | $79.41 | $80.75 | $78.91 | $80.47 | $80.47 | 1,036,510 |
| 2022-07-07 | $76.59 | $80.88 | $76.26 | $79.70 | $79.70 | 1,418,870 |
| 2022-07-06 | $72.50 | $77.14 | $72.02 | $75.97 | $75.97 | 2,522,699 |
| 2022-07-05 | $74.78 | $76.00 | $73.07 | $75.74 | $75.74 | 1,287,879 |
| 2022-07-01 | $74.57 | $76.34 | $73.55 | $75.71 | $75.71 | 884,857 |
| 2022-06-30 | $76.57 | $77.97 | $74.54 | $74.96 | $74.96 | 743,209 |
| 2022-06-29 | $74.75 | $77.89 | $73.59 | $77.07 | $77.07 | 739,858 |
| 2022-06-28 | $76.83 | $77.25 | $73.74 | $74.67 | $74.67 | 591,761 |
| 2022-06-27 | $75.77 | $76.79 | $73.75 | $76.30 | $76.30 | 973,842 |
| 2022-06-24 | $70.50 | $75.46 | $70.33 | $75.22 | $75.22 | 1,736,987 |
| 2022-06-23 | $68.61 | $71.84 | $68.61 | $71.82 | $71.82 | 597,439 |
| 2022-06-22 | $67.91 | $69.92 | $67.54 | $68.31 | $68.31 | 444,552 |
| 2022-06-21 | $67.21 | $70.38 | $67.21 | $68.57 | $68.57 | 650,674 |
| 2022-06-17 | $62.51 | $69.36 | $62.50 | $66.97 | $66.97 | 1,026,454 |
| 2022-06-16 | $63.69 | $63.69 | $61.28 | $62.69 | $62.69 | 927,039 |
| 2022-06-15 | $65.22 | $65.46 | $62.73 | $64.50 | $64.50 | 783,534 |
| 2022-06-14 | $67.56 | $67.59 | $63.71 | $64.53 | $64.53 | 800,701 |
| 2022-06-13 | $66.75 | $68.06 | $65.50 | $67.00 | $67.00 | 856,473 |
| 2022-06-10 | $69.36 | $70.20 | $68.50 | $69.15 | $69.15 | 577,984 |
| 2022-06-09 | $71.99 | $72.25 | $70.48 | $70.74 | $70.74 | 540,975 |
| 2022-06-08 | $71.63 | $73.45 | $71.13 | $72.26 | $72.26 | 512,602 |
| 2022-06-07 | $68.92 | $71.98 | $68.92 | $71.76 | $71.76 | 495,367 |
| 2022-06-06 | $73.82 | $74.22 | $69.74 | $70.01 | $70.01 | 553,066 |
| 2022-06-03 | $71.81 | $74.36 | $71.81 | $72.98 | $72.98 | 621,353 |
| 2022-06-02 | $71.84 | $73.33 | $70.54 | $72.58 | $72.58 | 424,307 |
| 2022-06-01 | $72.67 | $73.90 | $70.12 | $72.60 | $72.60 | 476,401 |
| 2022-05-31 | $73.70 | $74.41 | $72.12 | $72.82 | $72.82 | 603,793 |
| 2022-05-27 | $71.03 | $75.07 | $70.51 | $74.65 | $74.65 | 788,389 |
| 2022-05-26 | $69.06 | $71.24 | $69.00 | $70.90 | $70.90 | 596,166 |
| 2022-05-25 | $68.47 | $70.50 | $67.80 | $68.49 | $68.49 | 538,185 |
| 2022-05-24 | $71.15 | $71.26 | $68.82 | $68.84 | $68.84 | 650,518 |
| 2022-05-23 | $71.70 | $73.18 | $70.87 | $71.61 | $71.61 | 1,059,134 |
| 2022-05-20 | $69.83 | $71.19 | $68.33 | $71.13 | $71.13 | 831,638 |
| 2022-05-19 | $67.47 | $69.91 | $67.47 | $69.22 | $69.22 | 825,402 |
| 2022-05-18 | $70.49 | $71.56 | $67.50 | $68.47 | $68.47 | 699,184 |
| 2022-05-17 | $68.75 | $72.40 | $68.37 | $71.30 | $71.30 | 708,906 |
| 2022-05-16 | $65.83 | $68.27 | $64.83 | $67.53 | $67.53 | 547,144 |
| 2022-05-13 | $64.46 | $67.53 | $64.46 | $65.97 | $65.97 | 887,805 |
| 2022-05-12 | $61.82 | $64.68 | $61.28 | $63.28 | $63.28 | 937,923 |
| 2022-05-11 | $64.84 | $66.65 | $61.80 | $62.71 | $62.71 | 1,007,421 |
| 2022-05-10 | $67.17 | $68.89 | $64.02 | $65.42 | $65.42 | 1,333,676 |
| 2022-05-09 | $68.18 | $68.58 | $64.23 | $65.16 | $65.16 | 1,393,961 |
| 2022-05-06 | $70.55 | $72.09 | $69.24 | $70.16 | $70.16 | 840,853 |
| 2022-05-05 | $74.32 | $77.26 | $70.27 | $71.69 | $71.69 | 898,025 |
| 2022-05-04 | $74.23 | $74.23 | $69.20 | $72.75 | $72.75 | 924,115 |
| 2022-05-03 | $72.81 | $74.30 | $72.71 | $73.33 | $73.33 | 553,950 |
| 2022-05-02 | $71.79 | $74.30 | $71.37 | $73.78 | $73.78 | 536,221 |
| 2022-04-29 | $73.31 | $74.63 | $72.14 | $72.32 | $72.32 | 431,797 |
| 2022-04-28 | $74.90 | $74.92 | $71.68 | $74.16 | $74.16 | 448,281 |
| 2022-04-27 | $72.32 | $74.18 | $72.02 | $74.00 | $74.00 | 691,119 |
| 2022-04-26 | $76.23 | $77.20 | $72.74 | $72.81 | $72.81 | 701,502 |
| 2022-04-25 | $75.57 | $76.96 | $74.03 | $76.70 | $76.70 | 905,325 |
| 2022-04-22 | $77.61 | $78.40 | $75.50 | $76.40 | $76.40 | 655,679 |
| 2022-04-21 | $81.07 | $81.40 | $75.87 | $77.35 | $77.35 | 1,312,525 |
| 2022-04-20 | $81.87 | $81.96 | $80.15 | $81.07 | $81.07 | 453,861 |
| 2022-04-19 | $80.27 | $83.58 | $80.02 | $81.67 | $81.67 | 392,932 |
| 2022-04-18 | $81.25 | $81.25 | $79.47 | $80.02 | $80.02 | 702,056 |
| 2022-04-14 | $83.39 | $83.56 | $81.28 | $81.45 | $81.45 | 593,023 |
| 2022-04-13 | $82.03 | $84.45 | $81.90 | $83.24 | $83.24 | 403,176 |
| 2022-04-12 | $84.28 | $85.62 | $81.78 | $82.34 | $82.34 | 476,707 |
| 2022-04-11 | $87.50 | $87.68 | $83.79 | $84.34 | $84.34 | 586,638 |
| 2022-04-08 | $87.90 | $89.55 | $86.51 | $87.94 | $87.94 | 589,752 |
| 2022-04-07 | $87.81 | $89.21 | $86.38 | $88.44 | $88.44 | 807,778 |
| 2022-04-06 | $85.79 | $89.44 | $85.02 | $88.13 | $88.13 | 970,372 |
| 2022-04-05 | $85.82 | $88.25 | $85.37 | $86.67 | $86.67 | 1,000,201 |
| 2022-04-04 | $83.50 | $86.06 | $83.42 | $85.62 | $85.62 | 1,062,832 |
| 2022-04-01 | $78.42 | $82.67 | $78.39 | $82.56 | $82.56 | 546,691 |
| 2022-03-31 | $78.99 | $79.70 | $77.99 | $78.12 | $78.12 | 624,719 |
| 2022-03-30 | $78.65 | $79.32 | $77.25 | $78.59 | $78.59 | 805,308 |
| 2022-03-29 | $76.50 | $79.29 | $76.40 | $78.72 | $78.72 | 822,607 |
| 2022-03-28 | $77.25 | $77.77 | $74.18 | $76.07 | $76.07 | 772,594 |
| 2022-03-25 | $80.25 | $80.37 | $76.96 | $77.27 | $77.27 | 751,063 |
| 2022-03-24 | $80.77 | $81.38 | $79.50 | $80.44 | $80.44 | 478,960 |
| 2022-03-23 | $81.80 | $82.38 | $79.74 | $80.12 | $80.12 | 397,099 |
| 2022-03-22 | $81.13 | $82.69 | $80.55 | $82.16 | $82.16 | 588,217 |
| 2022-03-21 | $81.82 | $82.50 | $79.57 | $80.97 | $80.97 | 897,075 |
| 2022-03-18 | $78.92 | $81.45 | $78.62 | $81.04 | $81.04 | 859,024 |
| 2022-03-17 | $75.63 | $79.76 | $75.63 | $79.13 | $79.13 | 583,030 |
| 2022-03-16 | $77.57 | $77.57 | $73.57 | $76.50 | $76.50 | 582,829 |
| 2022-03-15 | $74.68 | $76.36 | $74.26 | $76.17 | $76.17 | 464,976 |
| 2022-03-14 | $78.15 | $79.20 | $73.01 | $74.54 | $74.54 | 909,537 |
| 2022-03-11 | $82.61 | $82.86 | $77.60 | $77.85 | $77.85 | 1,188,726 |
| 2022-03-10 | $83.25 | $83.75 | $81.02 | $82.29 | $82.29 | 642,203 |
| 2022-03-09 | $83.46 | $85.05 | $83.12 | $84.45 | $84.45 | 818,766 |
| 2022-03-08 | $79.68 | $84.32 | $78.40 | $83.18 | $83.18 | 839,949 |
| 2022-03-07 | $78.44 | $82.46 | $77.86 | $80.42 | $80.42 | 784,359 |
| 2022-03-04 | $81.03 | $81.43 | $77.76 | $79.36 | $79.36 | 1,117,408 |
| 2022-03-03 | $79.48 | $83.14 | $79.26 | $81.47 | $81.47 | 967,626 |
| 2022-03-02 | $79.87 | $83.29 | $77.04 | $79.56 | $79.56 | 1,166,638 |
| 2022-03-01 | $76.10 | $76.57 | $74.00 | $76.02 | $76.02 | 691,961 |
| 2022-02-28 | $75.01 | $76.86 | $74.51 | $76.61 | $76.61 | 889,182 |
| 2022-02-25 | $75.37 | $76.70 | $74.77 | $76.03 | $76.03 | 609,998 |
| 2022-02-24 | $71.36 | $76.05 | $71.24 | $75.82 | $75.82 | 913,247 |
| 2022-02-23 | $75.62 | $76.10 | $73.43 | $73.61 | $73.61 | 447,416 |
| 2022-02-22 | $73.61 | $76.57 | $72.96 | $75.04 | $75.04 | 527,528 |
| 2022-02-18 | $75.97 | $77.26 | $74.19 | $74.58 | $74.58 | 569,989 |
| 2022-02-17 | $79.34 | $79.88 | $76.49 | $76.64 | $76.64 | 678,552 |
| 2022-02-16 | $80.98 | $81.32 | $79.47 | $79.99 | $79.99 | 510,302 |
| 2022-02-15 | $80.21 | $81.96 | $80.21 | $81.35 | $81.35 | 590,808 |
| 2022-02-14 | $80.03 | $81.59 | $78.59 | $78.63 | $78.63 | 607,404 |
| 2022-02-11 | $79.04 | $81.94 | $78.58 | $80.23 | $80.23 | 713,664 |
| 2022-02-10 | $77.93 | $81.26 | $76.52 | $78.70 | $78.70 | 1,104,628 |
| 2022-02-09 | $75.85 | $79.10 | $75.02 | $78.89 | $78.89 | 696,604 |
| 2022-02-08 | $75.59 | $76.14 | $74.06 | $75.41 | $75.41 | 561,810 |
| 2022-02-07 | $73.11 | $77.05 | $72.59 | $75.95 | $75.95 | 645,529 |
| 2022-02-04 | $69.22 | $73.70 | $69.05 | $73.11 | $73.11 | 702,249 |
| 2022-02-03 | $71.04 | $71.60 | $69.19 | $69.48 | $69.48 | 489,597 |
| 2022-02-02 | $73.94 | $73.97 | $71.00 | $71.42 | $71.42 | 524,402 |
| 2022-02-01 | $71.40 | $74.34 | $70.01 | $74.25 | $74.25 | 964,544 |
| 2022-01-31 | $69.77 | $71.59 | $69.62 | $71.57 | $71.57 | 800,879 |
| 2022-01-28 | $67.07 | $69.70 | $65.64 | $69.69 | $69.69 | 662,677 |
| 2022-01-27 | $71.28 | $71.41 | $66.44 | $66.88 | $66.88 | 1,127,747 |
| 2022-01-26 | $69.58 | $72.38 | $68.79 | $70.24 | $70.24 | 1,274,794 |
| 2022-01-25 | $65.78 | $69.34 | $64.72 | $68.71 | $68.71 | 2,136,061 |
| 2022-01-24 | $61.64 | $68.00 | $61.48 | $67.30 | $67.30 | 2,422,485 |
| 2022-01-21 | $63.96 | $64.50 | $61.31 | $63.47 | $63.47 | 1,538,312 |
| 2022-01-20 | $64.22 | $66.21 | $63.96 | $64.59 | $64.59 | 1,584,016 |
| 2022-01-19 | $67.31 | $68.00 | $63.01 | $63.15 | $63.15 | 2,009,604 |
| 2022-01-18 | $69.92 | $69.92 | $65.17 | $66.12 | $66.12 | 1,856,079 |
| 2022-01-14 | $72.00 | $72.04 | $68.82 | $71.10 | $71.10 | 1,218,002 |
| 2022-01-13 | $73.32 | $74.68 | $72.24 | $72.39 | $72.39 | 901,393 |
| 2022-01-12 | $75.69 | $76.53 | $72.00 | $73.95 | $73.95 | 1,570,283 |
| 2022-01-11 | $75.87 | $77.84 | $73.75 | $76.34 | $76.34 | 1,374,557 |
| 2022-01-10 | $84.01 | $84.80 | $71.28 | $76.15 | $76.15 | 4,886,964 |
| 2022-01-07 | $86.96 | $92.00 | $84.50 | $85.50 | $85.50 | 2,664,823 |
| 2022-01-06 | $84.28 | $88.07 | $82.92 | $86.90 | $86.90 | 832,936 |
| 2022-01-05 | $88.61 | $90.00 | $83.73 | $84.09 | $84.09 | 946,792 |
| 2022-01-04 | $90.00 | $90.90 | $86.04 | $89.16 | $89.16 | 647,656 |
| 2022-01-03 | $90.10 | $91.74 | $88.62 | $90.42 | $90.42 | 411,049 |
| 2021-12-31 | $90.87 | $92.50 | $89.76 | $90.05 | $90.05 | 311,173 |
| 2021-12-30 | $91.00 | $93.15 | $90.24 | $90.59 | $90.59 | 273,931 |
| 2021-12-29 | $89.73 | $91.17 | $88.60 | $90.96 | $90.96 | 336,766 |
| 2021-12-28 | $90.33 | $93.27 | $89.75 | $90.11 | $90.11 | 361,243 |
| 2021-12-27 | $91.59 | $92.26 | $90.17 | $91.63 | $91.63 | 499,913 |
| 2021-12-23 | $91.06 | $93.50 | $90.70 | $91.56 | $91.56 | 493,389 |
| 2021-12-22 | $90.69 | $91.55 | $88.83 | $90.87 | $90.87 | 565,248 |
| 2021-12-21 | $89.86 | $92.00 | $89.54 | $91.13 | $91.13 | 2,091,953 |
| 2021-12-20 | $87.66 | $90.75 | $86.66 | $89.01 | $89.01 | 1,057,985 |
| 2021-12-17 | $86.44 | $90.50 | $85.54 | $87.90 | $87.90 | 1,577,320 |
| 2021-12-16 | $88.54 | $88.54 | $85.53 | $86.86 | $86.86 | 509,857 |
| 2021-12-15 | $85.68 | $87.45 | $83.73 | $87.33 | $87.33 | 620,725 |
| 2021-12-14 | $82.86 | $87.00 | $82.21 | $85.60 | $85.60 | 647,304 |
| 2021-12-13 | $85.30 | $86.87 | $84.18 | $84.61 | $84.61 | 545,810 |
| 2021-12-10 | $85.46 | $87.64 | $84.74 | $85.49 | $85.49 | 421,992 |
| 2021-12-09 | $88.41 | $89.70 | $85.29 | $85.46 | $85.46 | 671,685 |
| 2021-12-08 | $86.00 | $88.20 | $84.87 | $86.02 | $86.02 | 1,349,843 |
| 2021-12-07 | $82.26 | $85.89 | $82.03 | $85.33 | $85.33 | 1,068,312 |
| 2021-12-06 | $77.71 | $82.27 | $76.71 | $81.70 | $81.70 | 818,798 |
| 2021-12-03 | $83.39 | $83.39 | $76.23 | $78.50 | $78.50 | 1,722,237 |
| 2021-12-02 | $82.10 | $85.25 | $81.72 | $83.19 | $83.19 | 734,189 |
| 2021-12-01 | $80.66 | $85.28 | $80.25 | $82.19 | $82.19 | 852,599 |
| 2021-11-30 | $79.35 | $80.91 | $77.69 | $80.81 | $80.81 | 1,001,692 |
| 2021-11-29 | $81.54 | $81.83 | $79.76 | $79.86 | $79.86 | 602,960 |
| 2021-11-26 | $80.56 | $81.44 | $78.68 | $79.62 | $79.62 | 473,522 |
| 2021-11-24 | $79.87 | $81.51 | $78.04 | $80.98 | $80.98 | 415,328 |
| 2021-11-23 | $78.13 | $79.65 | $75.80 | $79.33 | $79.33 | 782,132 |
| 2021-11-22 | $81.14 | $81.14 | $78.26 | $78.34 | $78.34 | 1,484,832 |
| 2021-11-19 | $80.21 | $81.08 | $79.36 | $80.01 | $80.01 | 835,757 |
| 2021-11-18 | $81.78 | $82.98 | $80.52 | $80.91 | $80.91 | 1,021,688 |
| 2021-11-17 | $82.00 | $82.80 | $79.05 | $79.72 | $79.72 | 1,229,766 |
| 2021-11-16 | $83.53 | $84.44 | $82.47 | $83.00 | $83.00 | 599,190 |
| 2021-11-15 | $85.50 | $85.88 | $83.81 | $83.88 | $83.88 | 497,391 |
| 2021-11-12 | $85.96 | $87.15 | $84.31 | $84.94 | $84.94 | 677,714 |
| 2021-11-11 | $86.27 | $86.80 | $85.56 | $86.10 | $86.10 | 390,714 |
| 2021-11-10 | $87.55 | $88.48 | $85.57 | $86.12 | $86.12 | 652,443 |
| 2021-11-09 | $89.14 | $90.30 | $86.75 | $87.93 | $87.93 | 589,416 |
| 2021-11-08 | $88.95 | $90.57 | $87.66 | $89.17 | $89.17 | 1,632,004 |
| 2021-11-05 | $91.56 | $91.90 | $87.91 | $88.93 | $88.93 | 1,219,505 |
| 2021-11-04 | $90.68 | $92.50 | $86.40 | $86.97 | $86.97 | 1,488,833 |
| 2021-11-03 | $81.95 | $86.55 | $81.03 | $86.53 | $86.53 | 1,559,801 |
| 2021-11-02 | $80.00 | $81.67 | $78.88 | $81.53 | $81.53 | 1,046,696 |
| 2021-11-01 | $79.25 | $81.92 | $78.91 | $80.06 | $80.06 | 1,005,643 |
| 2021-10-29 | $79.29 | $79.89 | $77.62 | $79.13 | $79.13 | 1,035,800 |
| 2021-10-28 | $77.53 | $79.57 | $76.97 | $79.25 | $79.25 | 853,881 |
| 2021-10-27 | $77.99 | $79.13 | $76.65 | $77.28 | $77.28 | 744,706 |
| 2021-10-26 | $79.70 | $80.00 | $77.80 | $77.99 | $77.99 | 746,229 |
| 2021-10-25 | $80.41 | $80.85 | $79.32 | $79.69 | $79.69 | 705,067 |
| 2021-10-22 | $80.66 | $81.51 | $79.05 | $80.24 | $80.24 | 713,502 |
| 2021-10-21 | $79.88 | $81.57 | $79.88 | $80.92 | $80.92 | 872,653 |
| 2021-10-20 | $80.44 | $80.99 | $78.11 | $79.88 | $79.88 | 802,735 |
| 2021-10-19 | $81.09 | $82.59 | $80.05 | $80.44 | $80.44 | 974,258 |
| 2021-10-18 | $84.10 | $84.81 | $79.88 | $81.22 | $81.22 | 2,155,345 |
| 2021-10-15 | $83.16 | $85.78 | $82.50 | $84.19 | $84.19 | 1,901,719 |
| 2021-10-14 | $83.50 | $85.75 | $82.27 | $83.00 | $83.00 | 3,794,318 |
| 2021-10-13 | $88.90 | $89.71 | $83.01 | $83.22 | $83.22 | 2,701,712 |
| 2021-10-12 | $93.23 | $97.00 | $93.23 | $95.07 | $95.07 | 1,148,526 |
| 2021-10-11 | $96.17 | $97.95 | $90.51 | $91.29 | $91.29 | 2,112,338 |
| 2021-10-08 | $94.97 | $101.24 | $94.50 | $99.42 | $99.42 | 1,357,529 |
| 2021-10-07 | $97.25 | $99.59 | $94.86 | $95.00 | $95.00 | 873,371 |
| 2021-10-06 | $94.52 | $98.79 | $93.74 | $97.28 | $97.28 | 863,510 |
| 2021-10-05 | $94.85 | $96.90 | $93.49 | $95.18 | $95.18 | 1,326,736 |
| 2021-10-04 | $96.29 | $98.11 | $93.42 | $94.66 | $94.66 | 897,436 |
| 2021-10-01 | $91.72 | $96.20 | $90.91 | $96.05 | $96.05 | 840,644 |
| 2021-09-30 | $88.98 | $93.50 | $88.91 | $92.48 | $92.48 | 1,195,190 |
| 2021-09-29 | $92.78 | $92.93 | $88.68 | $88.77 | $88.77 | 691,637 |
| 2021-09-28 | $90.56 | $93.01 | $89.15 | $92.01 | $92.01 | 794,418 |
| 2021-09-27 | $90.43 | $91.55 | $89.70 | $91.08 | $91.08 | 950,267 |
| 2021-09-24 | $90.10 | $91.80 | $90.01 | $90.57 | $90.57 | 968,412 |
| 2021-09-23 | $87.14 | $90.69 | $86.99 | $90.54 | $90.54 | 1,135,094 |
| 2021-09-22 | $87.40 | $88.48 | $86.05 | $87.47 | $87.47 | 635,671 |
| 2021-09-21 | $86.09 | $88.88 | $85.90 | $87.62 | $87.62 | 812,925 |
| 2021-09-20 | $85.00 | $87.34 | $84.37 | $85.67 | $85.67 | 696,913 |
| 2021-09-17 | $85.43 | $86.77 | $83.38 | $86.38 | $86.38 | 1,930,135 |
| 2021-09-16 | $83.93 | $85.85 | $83.58 | $85.63 | $85.63 | 511,529 |
| 2021-09-15 | $82.50 | $84.55 | $80.68 | $84.05 | $84.05 | 1,084,116 |
| 2021-09-14 | $81.65 | $82.32 | $80.10 | $80.28 | $80.28 | 490,823 |
| 2021-09-13 | $80.94 | $82.83 | $79.95 | $81.84 | $81.84 | 616,598 |
| 2021-09-10 | $80.67 | $82.15 | $79.75 | $80.47 | $80.47 | 584,388 |
| 2021-09-09 | $78.48 | $80.99 | $78.18 | $80.51 | $80.51 | 448,336 |
| 2021-09-08 | $78.29 | $78.67 | $77.17 | $78.27 | $78.27 | 790,442 |
| 2021-09-07 | $80.75 | $82.25 | $78.28 | $78.57 | $78.57 | 937,703 |
| 2021-09-03 | $79.49 | $80.85 | $79.03 | $80.51 | $80.51 | 628,000 |
| 2021-09-02 | $79.56 | $79.90 | $77.77 | $79.45 | $79.45 | 493,911 |
| 2021-09-01 | $78.12 | $81.25 | $78.06 | $79.33 | $79.33 | 481,820 |
| 2021-08-31 | $76.10 | $79.65 | $76.10 | $78.12 | $78.12 | 777,113 |
| 2021-08-30 | $78.18 | $78.94 | $75.35 | $75.88 | $75.88 | 1,148,315 |
| 2021-08-27 | $78.10 | $80.33 | $77.26 | $78.69 | $78.69 | 517,753 |
| 2021-08-26 | $79.92 | $80.72 | $78.06 | $78.33 | $78.33 | 412,133 |
| 2021-08-25 | $77.16 | $81.03 | $76.38 | $79.94 | $79.94 | 762,225 |
| 2021-08-24 | $73.66 | $77.79 | $73.05 | $77.35 | $77.35 | 971,922 |
| 2021-08-23 | $75.89 | $76.70 | $73.02 | $73.32 | $73.32 | 1,258,833 |
| 2021-08-20 | $73.77 | $76.50 | $73.77 | $75.31 | $75.31 | 389,080 |
| 2021-08-19 | $74.32 | $75.22 | $73.07 | $73.97 | $73.97 | 574,519 |
| 2021-08-18 | $78.02 | $78.40 | $74.92 | $75.00 | $75.00 | 522,835 |
| 2021-08-17 | $75.39 | $77.91 | $75.23 | $77.89 | $77.89 | 355,395 |
| 2021-08-16 | $79.31 | $79.31 | $76.23 | $76.53 | $76.53 | 896,925 |
| 2021-08-13 | $80.78 | $81.50 | $79.39 | $79.94 | $79.94 | 397,985 |
| 2021-08-12 | $80.77 | $81.76 | $80.09 | $80.51 | $80.51 | 372,377 |
| 2021-08-11 | $79.91 | $81.70 | $78.69 | $80.89 | $80.89 | 854,972 |
| 2021-08-10 | $78.24 | $79.52 | $76.79 | $79.44 | $79.44 | 577,269 |
| 2021-08-09 | $79.49 | $81.78 | $78.33 | $78.42 | $78.42 | 825,859 |
| 2021-08-06 | $78.07 | $80.12 | $76.50 | $79.80 | $79.80 | 1,464,175 |
| 2021-08-05 | $71.75 | $79.80 | $71.71 | $78.54 | $78.54 | 2,503,101 |
| 2021-08-04 | $68.74 | $70.41 | $67.28 | $67.50 | $67.50 | 597,770 |
| 2021-08-03 | $68.89 | $69.67 | $68.03 | $69.04 | $69.04 | 613,056 |
| 2021-08-02 | $68.28 | $69.78 | $67.90 | $68.59 | $68.59 | 521,528 |
| 2021-07-30 | $68.64 | $68.71 | $67.39 | $67.78 | $67.78 | 642,779 |
| 2021-07-29 | $69.15 | $70.85 | $68.93 | $68.95 | $68.95 | 630,494 |
| 2021-07-28 | $66.27 | $69.94 | $66.27 | $69.06 | $69.06 | 824,080 |
| 2021-07-27 | $66.41 | $67.42 | $65.30 | $66.24 | $66.24 | 678,662 |
| 2021-07-26 | $66.31 | $67.56 | $65.51 | $66.58 | $66.58 | 411,467 |
| 2021-07-23 | $69.46 | $69.46 | $65.69 | $66.79 | $66.79 | 659,846 |
| 2021-07-22 | $67.94 | $69.47 | $67.50 | $69.11 | $69.11 | 799,557 |
| 2021-07-21 | $69.15 | $69.56 | $67.96 | $68.46 | $68.46 | 747,215 |
| 2021-07-20 | $66.24 | $69.84 | $66.22 | $69.27 | $69.27 | 1,047,783 |
| 2021-07-19 | $66.35 | $66.91 | $65.36 | $65.97 | $65.97 | 920,822 |
| 2021-07-16 | $68.71 | $68.83 | $66.57 | $67.05 | $67.05 | 830,324 |
| 2021-07-15 | $66.60 | $68.65 | $66.04 | $68.37 | $68.37 | 1,183,448 |
| 2021-07-14 | $69.29 | $69.31 | $65.88 | $66.85 | $66.85 | 1,245,025 |
| 2021-07-13 | $70.07 | $71.46 | $68.57 | $69.28 | $69.28 | 936,545 |
| 2021-07-12 | $72.92 | $73.04 | $70.51 | $70.69 | $70.69 | 594,094 |
| 2021-07-09 | $73.01 | $73.18 | $71.80 | $73.05 | $73.05 | 303,348 |
| 2021-07-08 | $71.68 | $73.26 | $70.94 | $72.94 | $72.94 | 455,668 |
| 2021-07-07 | $73.00 | $73.69 | $71.34 | $71.99 | $71.99 | 728,597 |
| 2021-07-06 | $74.94 | $75.11 | $72.78 | $73.23 | $73.23 | 758,481 |
| 2021-07-02 | $77.82 | $78.21 | $75.18 | $75.24 | $75.24 | 655,527 |
| 2021-07-01 | $77.63 | $78.53 | $77.02 | $78.27 | $78.27 | 629,463 |
| 2021-06-30 | $78.88 | $79.08 | $77.13 | $77.74 | $77.74 | 730,553 |
| 2021-06-29 | $80.78 | $80.98 | $78.38 | $78.82 | $78.82 | 792,895 |
| 2021-06-28 | $80.98 | $81.24 | $79.68 | $80.78 | $80.78 | 462,876 |
| 2021-06-25 | $79.80 | $80.89 | $78.30 | $80.40 | $80.40 | 1,231,051 |
| 2021-06-24 | $78.51 | $80.47 | $78.09 | $79.68 | $79.68 | 631,289 |
| 2021-06-23 | $79.61 | $80.00 | $78.03 | $78.36 | $78.36 | 578,335 |
| 2021-06-22 | $78.19 | $79.92 | $77.34 | $79.60 | $79.60 | 553,548 |
| 2021-06-21 | $79.53 | $79.70 | $77.38 | $78.80 | $78.80 | 1,019,837 |
| 2021-06-18 | $79.23 | $79.94 | $78.02 | $79.35 | $79.35 | 1,431,040 |
| 2021-06-17 | $81.77 | $82.56 | $79.62 | $80.09 | $80.09 | 611,920 |
| 2021-06-16 | $82.84 | $83.30 | $80.53 | $82.14 | $82.14 | 790,289 |
| 2021-06-15 | $86.69 | $90.00 | $83.01 | $83.14 | $83.14 | 1,281,369 |
| 2021-06-14 | $86.05 | $87.67 | $85.54 | $86.12 | $86.12 | 793,180 |
| 2021-06-11 | $86.00 | $86.78 | $84.75 | $86.00 | $86.00 | 1,126,851 |
| 2021-06-10 | $82.28 | $87.18 | $80.60 | $86.75 | $86.75 | 1,405,109 |
| 2021-06-09 | $79.45 | $84.11 | $79.45 | $82.71 | $82.71 | 1,543,052 |
| 2021-06-08 | $80.02 | $81.30 | $78.22 | $79.64 | $79.64 | 930,886 |
| 2021-06-07 | $73.10 | $80.91 | $72.30 | $79.59 | $79.59 | 2,249,017 |
| 2021-06-04 | $73.92 | $73.92 | $72.21 | $72.97 | $72.97 | 803,605 |
| 2021-06-03 | $75.00 | $75.81 | $73.56 | $73.76 | $73.76 | 638,060 |
| 2021-06-02 | $75.73 | $76.47 | $74.62 | $75.46 | $75.46 | 907,545 |
| 2021-06-01 | $76.01 | $76.58 | $73.89 | $75.66 | $75.66 | 906,985 |
| 2021-05-28 | $76.86 | $79.13 | $75.49 | $75.65 | $75.65 | 1,199,756 |
| 2021-05-27 | $74.71 | $77.00 | $73.19 | $76.86 | $76.86 | 4,661,597 |
| 2021-05-26 | $75.50 | $75.98 | $73.81 | $74.95 | $74.95 | 899,223 |
| 2021-05-25 | $77.12 | $77.35 | $74.50 | $75.10 | $75.10 | 944,581 |
| 2021-05-24 | $79.76 | $79.85 | $76.73 | $77.21 | $77.21 | 1,137,929 |
| 2021-05-21 | $80.21 | $80.97 | $79.35 | $79.58 | $79.58 | 1,095,224 |
| 2021-05-20 | $77.14 | $81.21 | $76.60 | $80.21 | $80.21 | 1,567,287 |
| 2021-05-19 | $79.13 | $79.25 | $75.14 | $76.92 | $76.92 | 1,964,890 |
| 2021-05-18 | $79.27 | $85.48 | $77.25 | $81.44 | $81.44 | 4,011,203 |
| 2021-05-17 | $75.19 | $76.22 | $74.44 | $75.13 | $75.13 | 571,740 |
| 2021-05-14 | $72.67 | $76.10 | $72.35 | $76.05 | $76.05 | 1,070,552 |
| 2021-05-13 | $74.22 | $74.49 | $70.18 | $72.51 | $72.51 | 1,079,131 |
| 2021-05-12 | $70.28 | $74.40 | $69.78 | $73.89 | $73.89 | 1,420,355 |
| 2021-05-11 | $68.28 | $71.32 | $67.68 | $71.02 | $71.02 | 1,324,743 |
| 2021-05-10 | $74.37 | $74.37 | $70.01 | $70.03 | $70.03 | 1,438,916 |
| 2021-05-07 | $75.01 | $76.88 | $74.04 | $74.57 | $74.57 | 1,091,244 |
| 2021-05-06 | $72.54 | $76.94 | $72.54 | $74.61 | $74.61 | 2,102,599 |
| 2021-05-05 | $74.26 | $75.21 | $72.62 | $72.77 | $72.77 | 981,643 |
| 2021-05-04 | $76.28 | $76.89 | $73.62 | $74.02 | $74.02 | 1,466,027 |
| 2021-05-03 | $71.25 | $78.52 | $71.25 | $77.11 | $77.11 | 3,112,650 |
| 2021-04-30 | $71.10 | $72.20 | $70.52 | $70.84 | $70.84 | 797,691 |
| 2021-04-29 | $70.36 | $71.48 | $69.25 | $71.41 | $71.41 | 710,083 |
| 2021-04-28 | $70.11 | $71.18 | $69.75 | $70.05 | $70.05 | 578,712 |
| 2021-04-27 | $74.00 | $74.00 | $70.35 | $70.51 | $70.51 | 748,366 |
| 2021-04-26 | $71.37 | $73.61 | $70.19 | $73.30 | $73.30 | 703,802 |
| 2021-04-23 | $71.27 | $71.60 | $70.04 | $70.94 | $70.94 | 784,400 |
| 2021-04-22 | $71.84 | $73.34 | $70.70 | $71.38 | $71.38 | 834,445 |
| 2021-04-21 | $70.56 | $72.48 | $70.24 | $72.16 | $72.16 | 499,280 |
| 2021-04-20 | $69.67 | $71.91 | $69.67 | $71.30 | $71.30 | 651,490 |
| 2021-04-19 | $71.00 | $72.92 | $70.04 | $70.32 | $70.32 | 711,473 |
| 2021-04-16 | $72.41 | $73.00 | $70.73 | $71.80 | $71.80 | 670,438 |
| 2021-04-15 | $73.88 | $75.77 | $72.47 | $72.63 | $72.63 | 717,435 |
| 2021-04-14 | $70.47 | $74.49 | $70.01 | $73.43 | $73.43 | 1,238,481 |
| 2021-04-13 | $69.27 | $70.34 | $68.04 | $69.99 | $69.99 | 1,104,920 |
| 2021-04-12 | $70.42 | $70.70 | $68.34 | $69.38 | $69.38 | 1,151,744 |
| 2021-04-09 | $71.62 | $71.62 | $70.00 | $70.54 | $70.54 | 781,731 |
| 2021-04-08 | $72.72 | $73.30 | $71.02 | $71.46 | $71.46 | 819,533 |
| 2021-04-07 | $73.94 | $74.50 | $71.71 | $71.83 | $71.83 | 745,166 |
| 2021-04-06 | $75.28 | $75.83 | $73.69 | $73.93 | $73.93 | 665,965 |
| 2021-04-05 | $76.59 | $77.24 | $75.24 | $75.61 | $75.61 | 663,147 |
| 2021-04-01 | $75.70 | $78.62 | $75.20 | $76.21 | $76.21 | 994,158 |
| 2021-03-31 | $73.40 | $75.27 | $72.83 | $74.53 | $74.53 | 1,230,681 |
| 2021-03-30 | $71.42 | $73.50 | $69.56 | $73.10 | $73.10 | 1,528,372 |
| 2021-03-29 | $75.00 | $75.00 | $71.72 | $72.25 | $72.25 | 1,020,461 |
| 2021-03-26 | $75.06 | $75.58 | $73.73 | $74.78 | $74.78 | 952,239 |
| 2021-03-25 | $73.88 | $75.48 | $72.14 | $74.69 | $74.69 | 1,035,813 |
| 2021-03-24 | $79.28 | $79.28 | $74.90 | $74.98 | $74.98 | 1,357,308 |
| 2021-03-23 | $83.00 | $83.47 | $78.48 | $78.58 | $78.58 | 1,431,418 |
| 2021-03-22 | $83.18 | $84.31 | $82.39 | $83.53 | $83.53 | 1,130,284 |
| 2021-03-19 | $85.91 | $85.95 | $81.99 | $82.64 | $82.64 | 2,152,911 |
| 2021-03-18 | $84.12 | $86.19 | $82.40 | $83.00 | $83.00 | 856,641 |
| 2021-03-17 | $84.20 | $85.66 | $83.00 | $84.84 | $84.84 | 522,814 |
| 2021-03-16 | $86.45 | $88.39 | $83.54 | $84.44 | $84.44 | 964,662 |
| 2021-03-15 | $86.52 | $87.00 | $85.02 | $85.94 | $85.94 | 830,337 |
| 2021-03-12 | $87.16 | $87.16 | $84.78 | $86.47 | $86.47 | 482,242 |
| 2021-03-11 | $84.69 | $87.60 | $84.46 | $87.17 | $87.17 | 670,304 |
| 2021-03-10 | $87.64 | $87.64 | $84.41 | $84.51 | $84.51 | 824,668 |
| 2021-03-09 | $84.17 | $87.59 | $84.00 | $85.75 | $85.75 | 836,740 |
| 2021-03-08 | $84.23 | $86.05 | $82.62 | $83.21 | $83.21 | 1,015,998 |
| 2021-03-05 | $83.00 | $85.49 | $78.31 | $84.79 | $84.79 | 1,777,294 |
| 2021-03-04 | $86.41 | $89.49 | $81.97 | $82.16 | $82.16 | 1,520,502 |
| 2021-03-03 | $88.36 | $91.62 | $86.86 | $87.11 | $87.11 | 1,257,486 |
| 2021-03-02 | $85.34 | $90.00 | $85.10 | $88.93 | $88.93 | 1,820,589 |
| 2021-03-01 | $87.59 | $88.73 | $86.15 | $87.03 | $87.03 | 1,362,275 |
| 2021-02-26 | $85.87 | $87.68 | $82.27 | $87.06 | $87.06 | 1,552,919 |
| 2021-02-25 | $83.65 | $89.49 | $81.58 | $85.25 | $85.25 | 3,106,462 |
| 2021-02-24 | $84.23 | $85.42 | $82.80 | $84.29 | $84.29 | 983,228 |
| 2021-02-23 | $81.20 | $84.78 | $77.01 | $83.82 | $83.82 | 1,550,960 |
| 2021-02-22 | $86.10 | $86.11 | $82.76 | $83.11 | $83.11 | 1,305,361 |
| 2021-02-19 | $89.00 | $90.80 | $84.95 | $85.38 | $85.38 | 1,962,078 |
| 2021-02-18 | $88.14 | $89.25 | $85.80 | $88.35 | $88.35 | 990,300 |
| 2021-02-17 | $90.29 | $90.55 | $87.31 | $89.60 | $89.60 | 1,188,951 |
| 2021-02-16 | $91.73 | $92.50 | $90.00 | $90.88 | $90.88 | 838,776 |
| 2021-02-12 | $90.83 | $92.40 | $89.39 | $91.07 | $91.07 | 795,339 |
| 2021-02-11 | $93.80 | $93.97 | $90.33 | $90.77 | $90.77 | 1,082,254 |
| 2021-02-10 | $93.88 | $95.60 | $91.13 | $93.06 | $93.06 | 1,145,430 |
| 2021-02-09 | $95.79 | $96.68 | $92.82 | $93.18 | $93.18 | 1,064,878 |
| 2021-02-08 | $96.20 | $96.88 | $93.65 | $95.28 | $95.28 | 1,155,934 |
| 2021-02-05 | $96.32 | $96.79 | $94.25 | $95.79 | $95.79 | 908,285 |
| 2021-02-04 | $93.39 | $95.73 | $92.32 | $95.73 | $95.73 | 1,210,894 |
| 2021-02-03 | $90.98 | $93.15 | $90.19 | $92.46 | $92.46 | 1,147,355 |
| 2021-02-02 | $90.87 | $92.80 | $89.93 | $90.18 | $90.18 | 1,294,593 |
| 2021-02-01 | $90.00 | $90.48 | $87.31 | $89.99 | $89.99 | 1,125,402 |
| 2021-01-29 | $89.35 | $92.87 | $87.50 | $89.40 | $89.40 | 1,441,341 |
| 2021-01-28 | $91.00 | $92.40 | $88.62 | $90.13 | $90.13 | 1,913,190 |
| 2021-01-27 | $90.31 | $92.70 | $86.80 | $90.49 | $90.49 | 1,753,244 |
| 2021-01-26 | $95.67 | $96.85 | $92.54 | $92.65 | $92.65 | 1,612,086 |
| 2021-01-25 | $98.94 | $99.84 | $91.53 | $96.11 | $96.11 | 2,383,627 |
| 2021-01-22 | $95.76 | $98.79 | $95.45 | $98.24 | $98.24 | 1,445,680 |
| 2021-01-21 | $99.03 | $99.03 | $94.28 | $96.92 | $96.92 | 1,676,675 |
| 2021-01-20 | $99.53 | $103.34 | $96.37 | $96.76 | $96.76 | 2,923,016 |
| 2021-01-19 | $91.99 | $97.14 | $91.20 | $96.80 | $96.80 | 3,496,913 |
| 2021-01-15 | $89.95 | $92.79 | $89.41 | $90.32 | $90.32 | 3,396,952 |
| 2021-01-14 | $86.64 | $90.75 | $85.60 | $89.90 | $89.90 | 3,998,230 |
| 2021-01-13 | $87.40 | $87.80 | $83.78 | $87.22 | $87.22 | 4,971,597 |
| 2021-01-12 | $89.99 | $94.64 | $86.15 | $87.28 | $87.28 | 6,220,848 |
| 2021-01-11 | $87.20 | $96.21 | $84.16 | $89.76 | $89.76 | 13,551,853 |
| 2021-01-08 | $85.00 | $88.48 | $82.25 | $82.29 | $82.29 | 22,365,095 |
| 2021-01-07 | $168.72 | $174.30 | $166.93 | $168.95 | $168.95 | 4,745,721 |
| 2021-01-06 | $161.67 | $171.84 | $161.12 | $166.45 | $166.45 | 906,729 |
| 2021-01-05 | $165.15 | $167.00 | $162.02 | $164.25 | $164.25 | 1,588,303 |
| 2021-01-04 | $171.00 | $174.49 | $163.83 | $165.29 | $165.29 | 1,073,927 |
| 2020-12-31 | $172.40 | $172.55 | $168.03 | $170.49 | $170.49 | 720,716 |
| 2020-12-30 | $173.06 | $178.50 | $171.05 | $171.54 | $171.54 | 516,973 |
| 2020-12-29 | $173.25 | $176.25 | $170.01 | $171.82 | $171.82 | 492,315 |
| 2020-12-28 | $175.76 | $180.41 | $173.75 | $174.15 | $174.15 | 546,186 |
| 2020-12-24 | $178.38 | $178.38 | $174.00 | $175.03 | $175.03 | 220,178 |
| 2020-12-23 | $178.14 | $178.23 | $173.41 | $178.06 | $178.06 | 792,493 |
| 2020-12-22 | $177.66 | $181.83 | $175.66 | $178.74 | $178.74 | 798,086 |
| 2020-12-21 | $172.50 | $178.79 | $171.01 | $177.02 | $177.02 | 643,171 |
| 2020-12-18 | $172.43 | $175.91 | $170.73 | $175.40 | $175.40 | 1,227,043 |
| 2020-12-17 | $171.47 | $171.47 | $165.15 | $171.06 | $171.06 | 980,630 |
| 2020-12-16 | $168.15 | $171.43 | $165.07 | $170.12 | $170.12 | 806,706 |
| 2020-12-15 | $171.01 | $172.98 | $165.25 | $167.95 | $167.95 | 694,013 |
| 2020-12-14 | $170.99 | $178.66 | $169.19 | $169.54 | $169.54 | 1,628,421 |
| 2020-12-11 | $161.00 | $167.58 | $160.52 | $167.24 | $167.24 | 1,399,964 |
| 2020-12-10 | $158.91 | $162.88 | $157.12 | $160.00 | $160.00 | 576,236 |
| 2020-12-09 | $157.53 | $160.00 | $154.11 | $159.30 | $159.30 | 559,662 |
| 2020-12-08 | $151.60 | $161.81 | $151.05 | $156.81 | $156.81 | 787,475 |
| 2020-12-07 | $154.99 | $157.99 | $146.33 | $151.05 | $151.05 | 1,396,774 |
| 2020-12-04 | $153.78 | $159.72 | $153.01 | $158.13 | $158.13 | 690,095 |
| 2020-12-03 | $151.01 | $155.50 | $151.00 | $153.33 | $153.33 | 698,296 |
| 2020-12-02 | $145.10 | $150.49 | $143.25 | $149.97 | $149.97 | 615,640 |
| 2020-12-01 | $141.31 | $147.22 | $140.00 | $145.94 | $145.94 | 597,269 |
| 2020-11-30 | $139.50 | $141.79 | $137.87 | $140.86 | $140.86 | 579,242 |
| 2020-11-27 | $136.89 | $139.84 | $135.93 | $139.15 | $139.15 | 194,866 |
| 2020-11-25 | $136.50 | $136.50 | $133.07 | $135.72 | $135.72 | 254,117 |
| 2020-11-24 | $134.84 | $136.81 | $133.12 | $135.11 | $135.11 | 484,982 |
| 2020-11-23 | $132.01 | $134.75 | $128.60 | $134.49 | $134.49 | 415,639 |
| 2020-11-20 | $134.67 | $135.00 | $130.69 | $131.18 | $131.18 | 455,304 |
| 2020-11-19 | $132.65 | $136.40 | $131.65 | $134.42 | $134.42 | 591,765 |
| 2020-11-18 | $140.17 | $140.37 | $132.41 | $132.71 | $132.71 | 577,053 |
| 2020-11-17 | $140.04 | $140.83 | $136.65 | $139.75 | $139.75 | 530,276 |
| 2020-11-16 | $142.98 | $143.22 | $139.09 | $139.70 | $139.70 | 566,550 |
| 2020-11-13 | $139.62 | $142.77 | $138.01 | $141.40 | $141.40 | 481,949 |
| 2020-11-12 | $134.64 | $139.90 | $132.59 | $138.86 | $138.86 | 694,154 |
| 2020-11-11 | $128.70 | $134.76 | $128.70 | $134.73 | $134.73 | 813,282 |
| 2020-11-10 | $125.35 | $128.71 | $122.38 | $128.38 | $128.38 | 1,069,722 |
| 2020-11-09 | $129.34 | $130.79 | $124.12 | $125.56 | $125.56 | 1,548,092 |
| 2020-11-06 | $139.50 | $142.88 | $123.50 | $125.66 | $125.66 | 4,490,541 |
| 2020-11-05 | $154.14 | $154.99 | $144.16 | $145.15 | $145.15 | 986,326 |
| 2020-11-04 | $143.55 | $153.97 | $143.05 | $151.90 | $151.90 | 934,276 |
| 2020-11-03 | $138.73 | $142.97 | $135.70 | $141.34 | $141.34 | 614,922 |
| 2020-11-02 | $137.05 | $138.03 | $133.56 | $137.29 | $137.29 | 494,497 |
| 2020-10-30 | $140.36 | $141.53 | $134.14 | $135.91 | $135.91 | 723,170 |
| 2020-10-29 | $141.17 | $141.98 | $136.66 | $141.49 | $141.49 | 480,238 |
| 2020-10-28 | $139.22 | $141.80 | $137.01 | $140.33 | $140.33 | 446,583 |
| 2020-10-27 | $139.63 | $140.91 | $137.34 | $139.62 | $139.62 | 440,570 |
| 2020-10-26 | $136.82 | $140.20 | $136.00 | $138.62 | $138.62 | 358,441 |
| 2020-10-23 | $137.41 | $138.56 | $135.10 | $137.73 | $137.73 | 372,417 |
| 2020-10-22 | $138.12 | $141.32 | $137.47 | $137.80 | $137.80 | 512,842 |
| 2020-10-21 | $136.62 | $139.31 | $136.24 | $137.26 | $137.26 | 332,254 |
| 2020-10-20 | $141.91 | $141.99 | $137.14 | $137.50 | $137.50 | 510,817 |
| 2020-10-19 | $143.00 | $143.70 | $140.00 | $140.79 | $140.79 | 291,673 |
| 2020-10-16 | $143.34 | $145.66 | $142.26 | $142.42 | $142.42 | 421,460 |
| 2020-10-15 | $144.11 | $145.70 | $141.98 | $143.33 | $143.33 | 411,003 |
| 2020-10-14 | $147.99 | $149.65 | $145.12 | $145.12 | $145.12 | 418,334 |
| 2020-10-13 | $144.09 | $147.89 | $142.37 | $147.26 | $147.26 | 410,145 |
| 2020-10-12 | $145.22 | $146.51 | $142.73 | $142.87 | $142.87 | 284,006 |
| 2020-10-09 | $144.22 | $145.99 | $142.48 | $143.58 | $143.58 | 309,981 |
| 2020-10-08 | $146.63 | $146.96 | $144.26 | $144.70 | $144.70 | 432,155 |
| 2020-10-07 | $140.00 | $146.78 | $139.83 | $145.86 | $145.86 | 1,136,828 |
| 2020-10-06 | $139.00 | $140.43 | $137.90 | $139.50 | $139.50 | 436,001 |
| 2020-10-05 | $136.05 | $140.76 | $136.02 | $138.80 | $138.80 | 592,876 |
| 2020-10-02 | $138.85 | $140.77 | $134.61 | $134.79 | $134.79 | 653,408 |
| 2020-10-01 | $140.38 | $142.65 | $139.13 | $141.55 | $141.55 | 441,429 |
| 2020-09-30 | $141.65 | $144.80 | $139.52 | $140.43 | $140.43 | 387,496 |
| 2020-09-29 | $143.15 | $143.76 | $140.02 | $141.28 | $141.28 | 540,937 |
| 2020-09-28 | $146.02 | $150.00 | $140.53 | $143.20 | $143.20 | 515,056 |
| 2020-09-25 | $137.96 | $145.54 | $135.01 | $144.00 | $144.00 | 735,551 |
| 2020-09-24 | $142.35 | $143.53 | $134.52 | $137.76 | $137.76 | 969,932 |
| 2020-09-23 | $146.46 | $150.00 | $143.88 | $143.96 | $143.96 | 646,207 |
| 2020-09-22 | $143.99 | $146.61 | $140.94 | $146.31 | $146.31 | 402,835 |
| 2020-09-21 | $143.58 | $143.58 | $140.46 | $142.84 | $142.84 | 569,706 |
| 2020-09-18 | $145.22 | $145.98 | $141.72 | $144.53 | $144.53 | 1,433,274 |
| 2020-09-17 | $142.02 | $145.39 | $140.36 | $144.03 | $144.03 | 496,517 |
| 2020-09-16 | $143.72 | $146.40 | $143.03 | $143.95 | $143.95 | 793,790 |
| 2020-09-15 | $139.43 | $143.87 | $137.40 | $142.80 | $142.80 | 656,960 |
| 2020-09-14 | $132.19 | $141.58 | $132.19 | $138.50 | $138.50 | 796,799 |
| 2020-09-11 | $129.24 | $131.16 | $127.61 | $130.68 | $130.68 | 804,042 |
| 2020-09-10 | $126.68 | $132.00 | $125.50 | $127.12 | $127.12 | 1,476,259 |
| 2020-09-09 | $130.32 | $131.92 | $129.02 | $130.49 | $130.49 | 736,420 |
| 2020-09-08 | $130.52 | $132.38 | $128.96 | $128.98 | $128.98 | 814,379 |
| 2020-09-04 | $136.11 | $136.87 | $128.71 | $132.75 | $132.75 | 1,075,210 |
| 2020-09-03 | $140.11 | $141.00 | $135.38 | $136.69 | $136.69 | 817,064 |
| 2020-09-02 | $142.20 | $143.12 | $138.95 | $141.08 | $141.08 | 755,573 |
| 2020-09-01 | $146.45 | $147.22 | $141.71 | $142.04 | $142.04 | 611,066 |
| 2020-08-31 | $147.52 | $149.38 | $146.42 | $146.42 | $146.42 | 451,463 |
| 2020-08-28 | $149.39 | $150.57 | $146.78 | $147.46 | $147.46 | 352,954 |
| 2020-08-27 | $150.25 | $152.00 | $147.88 | $149.34 | $149.34 | 595,238 |
| 2020-08-26 | $144.24 | $149.69 | $144.24 | $148.85 | $148.85 | 733,227 |
| 2020-08-25 | $144.31 | $147.74 | $142.04 | $144.94 | $144.94 | 1,906,608 |
| 2020-08-24 | $142.28 | $142.28 | $136.89 | $141.20 | $141.20 | 670,234 |
| 2020-08-21 | $142.57 | $142.57 | $138.24 | $141.94 | $141.94 | 740,664 |
| 2020-08-20 | $144.00 | $144.34 | $138.71 | $140.97 | $140.97 | 1,160,960 |
| 2020-08-19 | $158.12 | $158.38 | $148.31 | $148.66 | $148.66 | 1,141,435 |
| 2020-08-18 | $159.15 | $160.85 | $158.17 | $159.04 | $159.04 | 538,984 |
| 2020-08-17 | $157.00 | $160.40 | $156.26 | $158.71 | $158.71 | 538,111 |
| 2020-08-14 | $158.82 | $158.84 | $154.86 | $157.00 | $157.00 | 857,477 |
| 2020-08-13 | $158.50 | $161.21 | $156.19 | $159.00 | $159.00 | 384,622 |
| 2020-08-12 | $157.78 | $160.00 | $156.89 | $158.00 | $158.00 | 608,968 |
| 2020-08-11 | $159.09 | $161.30 | $155.51 | $158.03 | $158.03 | 523,930 |
| 2020-08-10 | $158.26 | $159.96 | $157.26 | $159.00 | $159.00 | 609,151 |
| 2020-08-07 | $154.55 | $160.02 | $153.98 | $158.97 | $158.97 | 914,673 |
| 2020-08-06 | $155.20 | $158.35 | $150.00 | $154.42 | $154.42 | 756,812 |
| 2020-08-05 | $156.91 | $159.50 | $154.07 | $158.89 | $158.89 | 571,072 |
| 2020-08-04 | $158.89 | $159.13 | $154.28 | $156.73 | $156.73 | 428,121 |
| 2020-08-03 | $154.86 | $159.50 | $154.80 | $158.23 | $158.23 | 483,884 |
| 2020-07-31 | $154.23 | $155.26 | $150.50 | $153.52 | $153.52 | 495,394 |
| 2020-07-30 | $148.02 | $155.77 | $148.02 | $154.09 | $154.09 | 477,704 |
| 2020-07-29 | $156.41 | $156.47 | $148.84 | $150.00 | $150.00 | 835,256 |
| 2020-07-28 | $158.45 | $159.64 | $154.76 | $155.49 | $155.49 | 863,513 |
| 2020-07-27 | $159.21 | $159.47 | $155.72 | $158.45 | $158.45 | 685,707 |
| 2020-07-24 | $160.00 | $160.42 | $154.41 | $158.63 | $158.63 | 642,108 |
| 2020-07-23 | $164.74 | $168.05 | $160.87 | $161.67 | $161.67 | 540,471 |
| 2020-07-22 | $167.85 | $169.14 | $163.50 | $164.52 | $164.52 | 667,719 |
| 2020-07-21 | $172.51 | $174.46 | $167.13 | $168.27 | $168.27 | 545,483 |
| 2020-07-20 | $168.46 | $175.00 | $167.59 | $172.34 | $172.34 | 778,861 |
| 2020-07-17 | $170.93 | $170.93 | $165.05 | $167.51 | $167.51 | 601,000 |
| 2020-07-16 | $167.42 | $169.61 | $164.94 | $169.42 | $169.42 | 570,300 |
| 2020-07-15 | $168.70 | $170.72 | $166.52 | $169.66 | $169.66 | 547,900 |
| 2020-07-14 | $163.07 | $167.30 | $159.48 | $166.76 | $166.76 | 724,000 |
| 2020-07-13 | $169.61 | $170.70 | $160.94 | $161.98 | $161.98 | 765,100 |
| 2020-07-10 | $170.06 | $172.00 | $167.84 | $168.81 | $168.81 | 434,000 |
| 2020-07-09 | $170.19 | $171.23 | $166.53 | $169.96 | $169.96 | 461,500 |
| 2020-07-08 | $164.19 | $170.45 | $164.15 | $170.15 | $170.15 | 614,800 |
| 2020-07-07 | $163.09 | $169.45 | $162.49 | $163.89 | $163.89 | 492,000 |
| 2020-07-06 | $163.25 | $165.82 | $162.02 | $163.49 | $163.49 | 637,100 |
| 2020-07-02 | $169.17 | $169.17 | $162.51 | $162.75 | $162.75 | 539,600 |
| 2020-07-01 | $160.30 | $166.80 | $159.60 | $165.68 | $165.68 | 709,800 |
| 2020-06-30 | $160.45 | $160.73 | $157.18 | $160.34 | $160.34 | 842,800 |
| 2020-06-29 | $162.79 | $165.00 | $160.03 | $162.71 | $162.71 | 669,200 |
| 2020-06-26 | $170.00 | $170.01 | $162.47 | $162.63 | $162.63 | 1,257,310 |
| 2020-06-25 | $164.00 | $168.65 | $161.95 | $167.31 | $167.31 | 932,597 |
| 2020-06-24 | $167.50 | $170.25 | $160.82 | $163.63 | $163.63 | 934,402 |
| 2020-06-23 | $171.83 | $172.70 | $168.08 | $168.81 | $168.81 | 983,374 |
| 2020-06-22 | $170.35 | $171.94 | $167.67 | $171.70 | $171.70 | 1,394,899 |
| 2020-06-19 | $165.94 | $169.38 | $164.77 | $168.82 | $168.82 | 1,929,211 |
| 2020-06-18 | $163.74 | $167.88 | $163.37 | $165.22 | $165.22 | 1,052,143 |
| 2020-06-17 | $161.71 | $164.87 | $160.00 | $163.42 | $163.42 | 1,071,048 |
| 2020-06-16 | $162.55 | $162.68 | $155.69 | $160.22 | $160.22 | 1,118,587 |
| 2020-06-15 | $157.18 | $159.98 | $155.42 | $158.02 | $158.02 | 1,002,845 |
| 2020-06-12 | $157.14 | $159.20 | $153.76 | $158.85 | $158.85 | 1,072,028 |
| 2020-06-11 | $157.54 | $162.48 | $152.72 | $153.60 | $153.60 | 1,103,134 |
| 2020-06-10 | $156.42 | $161.43 | $156.03 | $159.83 | $159.83 | 873,145 |
| 2020-06-09 | $159.50 | $159.77 | $154.60 | $155.65 | $155.65 | 1,282,118 |
| 2020-06-08 | $151.00 | $159.75 | $150.00 | $159.68 | $159.68 | 1,684,400 |
| 2020-06-05 | $144.88 | $149.44 | $141.00 | $147.99 | $147.99 | 624,315 |
| 2020-06-04 | $146.93 | $151.16 | $144.01 | $145.01 | $145.01 | 665,471 |
| 2020-06-03 | $150.93 | $153.18 | $148.50 | $149.04 | $149.04 | 601,406 |
| 2020-06-02 | $149.62 | $153.14 | $147.25 | $151.00 | $151.00 | 757,253 |
| 2020-06-01 | $150.44 | $152.91 | $149.14 | $149.76 | $149.76 | 757,075 |
| 2020-05-29 | $152.98 | $154.95 | $150.42 | $152.27 | $152.27 | 999,690 |
| 2020-05-28 | $156.17 | $156.84 | $151.99 | $153.00 | $153.00 | 1,367,789 |
| 2020-05-27 | $153.99 | $157.70 | $150.88 | $157.16 | $157.16 | 1,269,376 |
| 2020-05-26 | $152.75 | $158.40 | $152.00 | $154.05 | $154.05 | 1,526,370 |
| 2020-05-22 | $145.15 | $152.50 | $144.03 | $150.60 | $150.60 | 799,349 |
| 2020-05-21 | $150.53 | $151.69 | $143.59 | $145.74 | $145.74 | 779,438 |
| 2020-05-20 | $147.95 | $152.00 | $146.57 | $150.09 | $150.09 | 1,060,478 |
| 2020-05-19 | $146.64 | $148.70 | $145.32 | $145.46 | $145.46 | 943,760 |
| 2020-05-18 | $144.99 | $149.99 | $143.30 | $146.77 | $146.77 | 1,482,773 |
| 2020-05-15 | $128.20 | $143.23 | $127.00 | $141.25 | $141.25 | 2,047,285 |
| 2020-05-14 | $127.27 | $129.04 | $125.13 | $127.05 | $127.05 | 738,615 |
| 2020-05-13 | $132.74 | $135.48 | $124.00 | $128.23 | $128.23 | 1,141,536 |
| 2020-05-12 | $138.41 | $140.92 | $132.62 | $132.89 | $132.89 | 1,303,434 |
| 2020-05-11 | $128.00 | $137.19 | $127.57 | $135.83 | $135.83 | 1,295,207 |
| 2020-05-08 | $125.15 | $129.88 | $123.66 | $128.00 | $128.00 | 1,055,228 |
| 2020-05-07 | $121.21 | $127.36 | $121.04 | $123.61 | $123.61 | 1,145,860 |
| 2020-05-06 | $120.62 | $124.97 | $119.59 | $122.57 | $122.57 | 619,709 |
| 2020-05-05 | $121.02 | $122.45 | $119.01 | $119.44 | $119.44 | 446,687 |
| 2020-05-04 | $113.44 | $118.53 | $112.12 | $118.34 | $118.34 | 626,078 |
| 2020-05-01 | $115.96 | $118.78 | $111.34 | $113.34 | $113.34 | 567,733 |
| 2020-04-30 | $117.71 | $119.16 | $116.17 | $117.88 | $117.88 | 638,099 |
| 2020-04-29 | $122.36 | $122.36 | $116.63 | $117.09 | $117.09 | 692,961 |
| 2020-04-28 | $125.40 | $126.73 | $117.29 | $119.69 | $119.69 | 826,329 |
| 2020-04-27 | $123.44 | $124.13 | $120.12 | $122.12 | $122.12 | 486,425 |
| 2020-04-24 | $117.74 | $123.88 | $116.81 | $121.53 | $121.53 | 825,164 |
| 2020-04-23 | $115.21 | $118.57 | $113.51 | $115.31 | $115.31 | 799,764 |
| 2020-04-22 | $116.30 | $116.44 | $111.90 | $114.34 | $114.34 | 630,204 |
| 2020-04-21 | $118.54 | $119.46 | $112.46 | $113.40 | $113.40 | 663,982 |
| 2020-04-20 | $118.00 | $122.04 | $116.88 | $118.52 | $118.52 | 918,053 |
| 2020-04-17 | $115.64 | $118.99 | $114.26 | $118.54 | $118.54 | 915,257 |
| 2020-04-16 | $113.40 | $114.73 | $110.35 | $112.74 | $112.74 | 611,117 |
| 2020-04-15 | $111.74 | $113.17 | $109.41 | $112.09 | $112.09 | 512,923 |
| 2020-04-14 | $111.73 | $114.95 | $111.42 | $113.05 | $113.05 | 803,044 |
| 2020-04-13 | $109.00 | $111.97 | $107.10 | $111.61 | $111.61 | 770,885 |
| 2020-04-09 | $104.50 | $109.15 | $103.94 | $108.75 | $108.75 | 921,754 |
| 2020-04-08 | $100.65 | $105.19 | $100.18 | $103.87 | $103.87 | 563,219 |
| 2020-04-07 | $104.37 | $106.39 | $99.33 | $99.98 | $99.98 | 871,695 |
| 2020-04-06 | $98.28 | $101.31 | $96.20 | $101.07 | $101.07 | 954,547 |
| 2020-04-03 | $94.69 | $97.48 | $92.00 | $93.62 | $93.62 | 1,801,664 |
| 2020-04-02 | $92.15 | $98.29 | $91.53 | $95.98 | $95.98 | 978,920 |
| 2020-04-01 | $95.69 | $99.88 | $92.36 | $93.00 | $93.00 | 1,096,076 |
| 2020-03-31 | $98.84 | $102.61 | $95.46 | $97.82 | $97.82 | 978,306 |
| 2020-03-30 | $94.78 | $98.68 | $93.01 | $98.52 | $98.52 | 544,947 |
| 2020-03-27 | $96.83 | $98.99 | $94.00 | $94.44 | $94.44 | 518,443 |
| 2020-03-26 | $95.40 | $103.09 | $95.40 | $99.01 | $99.01 | 815,360 |
| 2020-03-25 | $91.82 | $99.44 | $91.82 | $94.53 | $94.53 | 958,668 |
| 2020-03-24 | $92.79 | $97.90 | $91.28 | $92.72 | $92.72 | 968,050 |
| 2020-03-23 | $87.60 | $93.58 | $85.38 | $89.38 | $89.38 | 713,466 |
| 2020-03-20 | $88.48 | $94.84 | $85.62 | $87.01 | $87.01 | 982,354 |
| 2020-03-19 | $81.09 | $90.81 | $78.39 | $87.22 | $87.22 | 1,083,164 |
| 2020-03-18 | $83.00 | $91.97 | $78.06 | $82.38 | $82.38 | 1,838,201 |
| 2020-03-17 | $86.87 | $94.74 | $81.71 | $86.81 | $86.81 | 1,590,897 |
| 2020-03-16 | $88.95 | $96.27 | $83.02 | $85.17 | $85.17 | 1,457,400 |
| 2020-03-13 | $97.95 | $100.00 | $89.09 | $99.83 | $99.83 | 1,471,207 |
| 2020-03-12 | $95.00 | $97.94 | $90.01 | $94.19 | $94.19 | 1,714,145 |
| 2020-03-11 | $107.95 | $109.62 | $99.94 | $102.83 | $102.83 | 915,531 |
| 2020-03-10 | $109.58 | $111.85 | $102.69 | $110.38 | $110.38 | 963,617 |
| 2020-03-09 | $108.37 | $115.51 | $105.89 | $106.87 | $106.87 | 946,983 |
| 2020-03-06 | $117.67 | $122.44 | $115.11 | $117.10 | $117.10 | 832,132 |
| 2020-03-05 | $117.36 | $123.96 | $116.23 | $120.06 | $120.06 | 681,634 |
| 2020-03-04 | $119.16 | $119.67 | $115.59 | $119.18 | $119.18 | 768,114 |
| 2020-03-03 | $119.94 | $120.82 | $112.95 | $116.10 | $116.10 | 900,188 |
| 2020-03-02 | $115.57 | $120.14 | $111.27 | $119.86 | $119.86 | 1,049,834 |
| 2020-02-28 | $103.13 | $114.48 | $102.02 | $114.47 | $114.47 | 1,415,696 |
| 2020-02-27 | $105.00 | $115.93 | $99.01 | $107.67 | $107.67 | 1,622,253 |
| 2020-02-26 | $114.98 | $116.11 | $111.57 | $113.63 | $113.63 | 746,704 |
| 2020-02-25 | $120.05 | $120.75 | $112.75 | $113.79 | $113.79 | 1,064,906 |
| 2020-02-24 | $118.76 | $121.49 | $117.03 | $119.57 | $119.57 | 1,102,865 |
| 2020-02-21 | $123.01 | $124.16 | $121.89 | $123.98 | $123.98 | 493,085 |
| 2020-02-20 | $121.90 | $123.44 | $121.14 | $123.09 | $123.09 | 692,205 |
| 2020-02-19 | $123.00 | $124.52 | $121.41 | $121.90 | $121.90 | 487,655 |
| 2020-02-18 | $125.38 | $126.41 | $122.22 | $122.78 | $122.78 | 549,364 |
| 2020-02-14 | $124.61 | $125.83 | $123.28 | $125.42 | $125.42 | 409,759 |
| 2020-02-13 | $125.00 | $127.30 | $124.69 | $125.03 | $125.03 | 476,842 |
| 2020-02-12 | $124.94 | $127.00 | $124.04 | $125.44 | $125.44 | 625,884 |
| 2020-02-11 | $123.66 | $125.86 | $122.00 | $123.96 | $123.96 | 505,213 |
| 2020-02-10 | $118.31 | $124.10 | $118.01 | $123.72 | $123.72 | 713,939 |
| 2020-02-07 | $120.95 | $121.90 | $118.38 | $118.46 | $118.46 | 364,437 |
| 2020-02-06 | $122.09 | $123.35 | $119.90 | $121.69 | $121.69 | 450,256 |
| 2020-02-05 | $122.86 | $124.80 | $120.41 | $121.66 | $121.66 | 521,064 |
| 2020-02-04 | $116.49 | $123.42 | $116.49 | $121.14 | $121.14 | 790,558 |
| 2020-02-03 | $116.59 | $118.34 | $114.74 | $115.32 | $115.32 | 620,677 |
| 2020-01-31 | $117.21 | $117.73 | $112.16 | $115.96 | $115.96 | 723,345 |
| 2020-01-30 | $118.06 | $120.17 | $117.20 | $117.82 | $117.82 | 599,996 |
| 2020-01-29 | $118.15 | $121.18 | $118.15 | $119.87 | $119.87 | 1,083,373 |
| 2020-01-28 | $112.55 | $117.97 | $112.55 | $117.93 | $117.93 | 1,165,940 |
| 2020-01-27 | $110.87 | $113.01 | $108.55 | $111.62 | $111.62 | 633,210 |
| 2020-01-24 | $114.12 | $115.55 | $110.42 | $112.39 | $112.39 | 787,889 |
| 2020-01-23 | $117.17 | $117.44 | $113.63 | $113.68 | $113.68 | 1,461,306 |
| 2020-01-22 | $121.80 | $123.74 | $118.00 | $118.33 | $118.33 | 1,417,570 |
| 2020-01-21 | $127.49 | $128.62 | $122.61 | $122.99 | $122.99 | 1,484,845 |
| 2020-01-17 | $130.25 | $131.24 | $127.44 | $127.90 | $127.90 | 862,513 |
| 2020-01-16 | $129.70 | $133.00 | $129.21 | $130.30 | $130.30 | 751,358 |
| 2020-01-15 | $128.25 | $133.53 | $128.04 | $130.24 | $130.24 | 1,095,893 |
| 2020-01-14 | $125.00 | $131.53 | $123.01 | $127.93 | $127.93 | 1,734,701 |
| 2020-01-13 | $130.00 | $131.30 | $123.50 | $124.63 | $124.63 | 1,772,446 |
| 2020-01-10 | $132.02 | $134.57 | $128.65 | $129.02 | $129.02 | 832,565 |
| 2020-01-09 | $130.48 | $133.26 | $130.00 | $131.64 | $131.64 | 780,215 |
| 2020-01-08 | $130.00 | $131.33 | $129.00 | $130.03 | $130.03 | 1,011,451 |
| 2020-01-07 | $131.36 | $132.43 | $128.16 | $130.22 | $130.22 | 739,218 |
| 2020-01-06 | $128.14 | $131.45 | $127.69 | $131.45 | $131.45 | 810,633 |
| 2020-01-03 | $127.98 | $131.00 | $127.37 | $129.78 | $129.78 | 628,604 |
| 2020-01-02 | $129.63 | $130.63 | $127.77 | $129.09 | $129.09 | 580,890 |
| 2019-12-31 | $127.62 | $131.26 | $127.03 | $129.04 | $129.04 | 555,489 |
| 2019-12-30 | $129.45 | $130.21 | $126.70 | $128.79 | $128.79 | 648,797 |
| 2019-12-27 | $133.07 | $133.99 | $129.08 | $129.77 | $129.77 | 807,966 |
| 2019-12-26 | $133.39 | $135.80 | $132.90 | $132.98 | $132.98 | 528,211 |
| 2019-12-24 | $135.71 | $136.40 | $133.42 | $134.30 | $134.30 | 838,355 |
| 2019-12-23 | $136.99 | $138.52 | $129.70 | $135.58 | $135.58 | 4,186,968 |
| 2019-12-20 | $126.35 | $127.79 | $125.37 | $126.17 | $126.17 | 1,413,576 |
| 2019-12-19 | $126.19 | $127.07 | $123.44 | $125.31 | $125.31 | 1,217,947 |
| 2019-12-18 | $130.68 | $130.84 | $126.48 | $126.62 | $126.62 | 1,446,328 |
| 2019-12-17 | $135.79 | $135.79 | $130.67 | $131.47 | $131.47 | 1,104,001 |
| 2019-12-16 | $136.74 | $137.74 | $132.05 | $135.35 | $135.35 | 2,051,863 |
| 2019-12-13 | $125.50 | $138.79 | $125.50 | $132.05 | $132.05 | 10,793,703 |
| 2019-12-12 | $101.46 | $103.45 | $99.83 | $100.47 | $100.47 | 1,279,957 |
| 2019-12-11 | $106.20 | $106.93 | $100.98 | $101.45 | $101.45 | 1,171,641 |
| 2019-12-10 | $105.67 | $107.06 | $104.78 | $106.17 | $106.17 | 1,078,328 |
| 2019-12-09 | $109.36 | $110.21 | $105.73 | $105.75 | $105.75 | 901,993 |
| 2019-12-06 | $110.52 | $110.77 | $108.72 | $109.46 | $109.46 | 573,465 |
| 2019-12-05 | $111.26 | $111.26 | $108.98 | $109.96 | $109.96 | 664,018 |
| 2019-12-04 | $111.53 | $112.33 | $108.39 | $111.38 | $111.38 | 1,267,066 |
| 2019-12-03 | $110.59 | $113.15 | $110.01 | $111.31 | $111.31 | 1,533,428 |
| 2019-12-02 | $112.60 | $112.92 | $108.11 | $108.78 | $108.78 | 1,580,510 |
| 2019-11-29 | $111.02 | $113.54 | $110.24 | $112.49 | $112.49 | 356,249 |
| 2019-11-27 | $108.71 | $111.39 | $108.16 | $110.92 | $110.92 | 721,180 |
| 2019-11-26 | $107.00 | $109.26 | $104.84 | $108.89 | $108.89 | 1,318,067 |
| 2019-11-25 | $108.00 | $108.70 | $107.00 | $107.09 | $107.09 | 1,559,955 |
| 2019-11-22 | $104.20 | $107.51 | $103.26 | $107.02 | $107.02 | 1,397,837 |
| 2019-11-21 | $102.27 | $105.00 | $101.21 | $104.17 | $104.17 | 1,071,351 |
| 2019-11-20 | $98.00 | $102.80 | $98.00 | $102.30 | $102.30 | 1,533,758 |
| 2019-11-19 | $98.29 | $99.17 | $96.54 | $98.04 | $98.04 | 1,132,498 |
| 2019-11-18 | $97.60 | $98.43 | $96.21 | $97.90 | $97.90 | 966,072 |
| 2019-11-15 | $97.93 | $98.43 | $96.60 | $97.46 | $97.46 | 1,083,225 |
| 2019-11-14 | $99.64 | $100.25 | $95.79 | $97.41 | $97.41 | 1,526,357 |
| 2019-11-13 | $98.87 | $103.44 | $98.00 | $101.00 | $101.00 | 2,203,640 |
| 2019-11-12 | $99.29 | $100.70 | $96.00 | $99.95 | $99.95 | 2,845,738 |
| 2019-11-11 | $95.28 | $96.00 | $92.00 | $94.78 | $94.78 | 1,346,033 |
| 2019-11-08 | $91.00 | $98.78 | $90.00 | $96.28 | $96.28 | 2,233,663 |
| 2019-11-07 | $93.23 | $94.75 | $92.26 | $93.38 | $93.38 | 1,281,725 |
| 2019-11-06 | $92.59 | $94.52 | $91.60 | $92.31 | $92.31 | 1,098,717 |
| 2019-11-05 | $91.29 | $94.49 | $89.07 | $93.50 | $93.50 | 1,509,984 |
| 2019-11-04 | $89.42 | $91.77 | $88.89 | $90.81 | $90.81 | 1,287,520 |
| 2019-11-01 | $85.00 | $88.70 | $84.42 | $88.57 | $88.57 | 1,118,690 |
| 2019-10-31 | $83.30 | $84.20 | $81.43 | $83.06 | $83.06 | 707,202 |
| 2019-10-30 | $86.05 | $86.09 | $83.55 | $83.92 | $83.92 | 657,613 |
| 2019-10-29 | $87.95 | $88.13 | $86.40 | $86.51 | $86.51 | 537,186 |
| 2019-10-28 | $85.89 | $88.68 | $85.12 | $87.73 | $87.73 | 995,135 |
| 2019-10-25 | $83.81 | $86.35 | $82.56 | $85.75 | $85.75 | 841,597 |
| 2019-10-24 | $84.48 | $84.63 | $82.22 | $83.53 | $83.53 | 724,723 |
| 2019-10-23 | $85.33 | $86.55 | $83.69 | $84.12 | $84.12 | 857,055 |
| 2019-10-22 | $86.80 | $87.98 | $85.37 | $85.55 | $85.55 | 955,433 |
| 2019-10-21 | $86.02 | $88.33 | $85.11 | $86.62 | $86.62 | 859,260 |
| 2019-10-18 | $87.40 | $88.40 | $85.70 | $85.77 | $85.77 | 799,371 |
| 2019-10-17 | $87.46 | $88.23 | $86.29 | $87.44 | $87.44 | 775,901 |
| 2019-10-16 | $87.24 | $88.97 | $86.06 | $86.74 | $86.74 | 782,057 |
| 2019-10-15 | $85.67 | $89.37 | $85.23 | $88.05 | $88.05 | 924,598 |
| 2019-10-14 | $83.05 | $86.17 | $82.01 | $85.70 | $85.70 | 597,661 |
| 2019-10-11 | $83.94 | $85.12 | $82.69 | $83.48 | $83.48 | 885,428 |
| 2019-10-10 | $81.10 | $85.14 | $80.55 | $83.16 | $83.16 | 888,228 |
| 2019-10-09 | $81.11 | $82.87 | $80.14 | $80.78 | $80.78 | 1,167,532 |
| 2019-10-08 | $79.61 | $82.30 | $79.09 | $80.52 | $80.52 | 1,565,832 |
| 2019-10-07 | $87.90 | $88.98 | $80.50 | $80.96 | $80.96 | 2,866,599 |
| 2019-10-04 | $86.00 | $89.25 | $85.50 | $88.25 | $88.25 | 6,046,460 |
| 2019-10-03 | $77.10 | $82.43 | $77.10 | $81.34 | $81.34 | 2,886,948 |
| 2019-10-02 | $76.54 | $77.73 | $73.72 | $77.69 | $77.69 | 1,346,314 |
| 2019-10-01 | $75.20 | $77.77 | $74.86 | $76.53 | $76.53 | 1,066,720 |
| 2019-09-30 | $76.29 | $77.00 | $73.62 | $75.32 | $75.32 | 1,146,019 |
| 2019-09-27 | $72.94 | $77.24 | $72.62 | $75.00 | $75.00 | 1,541,950 |
| 2019-09-26 | $76.41 | $76.99 | $72.05 | $72.81 | $72.81 | 1,633,184 |
| 2019-09-25 | $78.07 | $80.17 | $74.26 | $75.96 | $75.96 | 1,811,593 |
| 2019-09-24 | $80.37 | $80.78 | $77.09 | $77.75 | $77.75 | 1,449,343 |
| 2019-09-23 | $82.55 | $82.83 | $80.12 | $80.38 | $80.38 | 1,023,506 |
| 2019-09-20 | $85.61 | $85.70 | $82.03 | $82.51 | $82.51 | 1,920,492 |
| 2019-09-19 | $83.72 | $85.92 | $81.63 | $85.36 | $85.36 | 1,181,606 |
| 2019-09-18 | $84.50 | $84.80 | $81.33 | $83.67 | $83.67 | 1,611,895 |
| 2019-09-17 | $87.41 | $88.15 | $83.91 | $84.88 | $84.88 | 1,578,897 |
| 2019-09-16 | $86.16 | $87.44 | $86.03 | $87.02 | $87.02 | 928,822 |
| 2019-09-13 | $87.79 | $88.94 | $85.67 | $86.00 | $86.00 | 1,057,088 |
| 2019-09-12 | $88.72 | $90.99 | $87.33 | $87.98 | $87.98 | 1,201,140 |
| 2019-09-11 | $91.10 | $91.67 | $87.81 | $89.08 | $89.08 | 1,329,068 |
| 2019-09-10 | $86.25 | $91.12 | $85.85 | $91.07 | $91.07 | 2,027,856 |
| 2019-09-09 | $86.18 | $86.98 | $83.62 | $86.64 | $86.64 | 1,714,271 |
| 2019-09-06 | $88.98 | $88.98 | $85.23 | $85.70 | $85.70 | 1,363,350 |
| 2019-09-05 | $86.45 | $89.83 | $85.88 | $89.02 | $89.02 | 1,752,162 |
| 2019-09-04 | $87.64 | $88.72 | $85.70 | $86.13 | $86.13 | 1,542,238 |
| 2019-09-03 | $89.65 | $90.55 | $86.48 | $86.76 | $86.76 | 1,464,513 |
| 2019-08-30 | $90.27 | $91.49 | $89.20 | $90.15 | $90.15 | 1,152,867 |
| 2019-08-29 | $92.53 | $93.74 | $89.75 | $90.84 | $90.84 | 1,382,960 |
| 2019-08-28 | $91.87 | $93.96 | $90.88 | $91.72 | $91.72 | 1,278,228 |
| 2019-08-27 | $94.16 | $95.50 | $91.90 | $92.15 | $92.15 | 4,304,508 |
| 2019-08-26 | $94.61 | $94.83 | $92.33 | $93.23 | $93.23 | 1,476,279 |
| 2019-08-23 | $94.53 | $96.49 | $92.98 | $93.61 | $93.61 | 1,801,284 |
| 2019-08-22 | $101.28 | $101.65 | $90.24 | $95.07 | $95.07 | 5,768,458 |
| 2019-08-21 | $101.71 | $103.37 | $99.65 | $101.50 | $101.50 | 2,138,845 |
| 2019-08-20 | $98.40 | $105.77 | $96.79 | $102.07 | $102.07 | 10,311,447 |
| 2019-08-19 | $125.44 | $126.71 | $120.16 | $120.31 | $120.31 | 1,794,284 |
| 2019-08-16 | $123.35 | $126.19 | $123.12 | $124.95 | $124.95 | 1,239,233 |
| 2019-08-15 | $123.75 | $126.50 | $121.28 | $121.97 | $121.97 | 1,005,715 |
| 2019-08-14 | $124.01 | $125.67 | $122.11 | $123.59 | $123.59 | 1,372,445 |
| 2019-08-13 | $125.64 | $130.72 | $124.15 | $126.15 | $126.15 | 1,351,756 |
| 2019-08-12 | $126.40 | $128.91 | $122.01 | $124.14 | $124.14 | 1,713,054 |
| 2019-08-09 | $131.86 | $133.34 | $125.29 | $126.11 | $126.11 | 2,134,993 |
| 2019-08-08 | $136.88 | $137.00 | $115.00 | $132.98 | $132.98 | 6,001,694 |
| 2019-08-07 | $142.10 | $143.42 | $139.10 | $142.26 | $142.26 | 1,001,246 |
| 2019-08-06 | $143.95 | $145.83 | $140.50 | $143.51 | $143.51 | 1,188,619 |
| 2019-08-05 | $143.15 | $144.63 | $138.66 | $142.70 | $142.70 | 1,086,691 |
| 2019-08-02 | $147.89 | $148.24 | $141.50 | $146.14 | $146.14 | 1,070,573 |
| 2019-08-01 | $149.61 | $153.00 | $146.59 | $148.02 | $148.02 | 949,622 |
| 2019-07-31 | $148.79 | $152.51 | $147.65 | $148.85 | $148.85 | 981,078 |
| 2019-07-30 | $148.42 | $150.14 | $146.59 | $149.66 | $149.66 | 626,851 |
| 2019-07-29 | $149.70 | $150.33 | $146.34 | $148.12 | $148.12 | 498,211 |
| 2019-07-26 | $148.69 | $150.57 | $147.41 | $149.37 | $149.37 | 421,928 |
| 2019-07-25 | $149.18 | $149.77 | $146.93 | $147.61 | $147.61 | 593,098 |
| 2019-07-24 | $145.91 | $149.67 | $144.97 | $149.40 | $149.40 | 1,044,745 |
| 2019-07-23 | $144.76 | $145.94 | $141.43 | $145.76 | $145.76 | 1,100,888 |
| 2019-07-22 | $150.50 | $150.62 | $144.43 | $144.72 | $144.72 | 1,251,549 |
| 2019-07-19 | $151.94 | $152.09 | $146.33 | $149.26 | $149.26 | 1,274,911 |
| 2019-07-18 | $152.89 | $154.70 | $151.15 | $151.63 | $151.63 | 805,211 |
| 2019-07-17 | $153.99 | $156.08 | $153.10 | $154.00 | $154.00 | 686,106 |
| 2019-07-16 | $157.33 | $157.33 | $152.15 | $153.25 | $153.25 | 727,589 |
| 2019-07-15 | $157.00 | $158.80 | $155.26 | $156.91 | $156.91 | 1,064,404 |
| 2019-07-12 | $154.37 | $156.89 | $152.30 | $156.10 | $156.10 | 962,730 |
| 2019-07-11 | $151.91 | $156.00 | $150.42 | $154.24 | $154.24 | 1,152,941 |
| 2019-07-10 | $150.79 | $152.46 | $147.92 | $151.05 | $151.05 | 880,410 |
| 2019-07-09 | $149.50 | $151.42 | $147.21 | $150.51 | $150.51 | 1,509,425 |
| 2019-07-08 | $149.66 | $150.35 | $143.62 | $146.28 | $146.28 | 1,580,191 |
| 2019-07-05 | $150.58 | $153.99 | $149.56 | $150.80 | $150.80 | 922,446 |
| 2019-07-03 | $150.09 | $153.66 | $146.14 | $151.47 | $151.47 | 1,486,235 |
| 2019-07-02 | $156.97 | $156.97 | $150.25 | $150.59 | $150.59 | 1,976,304 |
| 2019-07-01 | $154.50 | $157.28 | $150.00 | $156.60 | $156.60 | 2,587,138 |
| 2019-06-28 | $131.10 | $155.75 | $130.09 | $151.95 | $151.95 | 8,070,689 |
| 2019-06-27 | $128.76 | $131.65 | $128.55 | $129.76 | $129.76 | 1,068,860 |
| 2019-06-26 | $124.89 | $129.43 | $124.62 | $128.34 | $128.34 | 1,338,801 |
| 2019-06-25 | $128.55 | $129.95 | $123.79 | $124.16 | $124.16 | 1,011,001 |
| 2019-06-24 | $130.23 | $131.00 | $126.45 | $127.34 | $127.34 | 852,579 |
| 2019-06-21 | $129.54 | $130.89 | $127.28 | $129.88 | $129.88 | 1,050,807 |
| 2019-06-20 | $135.38 | $135.71 | $129.13 | $130.19 | $130.19 | 1,000,255 |
| 2019-06-19 | $133.16 | $135.70 | $132.60 | $134.41 | $134.41 | 1,770,062 |
| 2019-06-18 | $128.97 | $134.00 | $128.00 | $132.32 | $132.32 | 2,042,241 |
| 2019-06-17 | $121.35 | $127.99 | $120.06 | $127.07 | $127.07 | 1,596,120 |
| 2019-06-14 | $123.00 | $123.78 | $118.91 | $119.57 | $119.57 | 710,016 |
| 2019-06-13 | $120.77 | $124.14 | $119.62 | $123.21 | $123.21 | 897,368 |
| 2019-06-12 | $118.82 | $120.34 | $117.97 | $120.00 | $120.00 | 613,252 |
| 2019-06-11 | $121.39 | $121.68 | $117.67 | $118.47 | $118.47 | 655,011 |
| 2019-06-10 | $124.63 | $125.50 | $120.65 | $120.78 | $120.78 | 519,276 |
| 2019-06-07 | $122.58 | $124.98 | $121.54 | $123.90 | $123.90 | 620,215 |
| 2019-06-06 | $121.41 | $124.90 | $120.26 | $122.41 | $122.41 | 1,098,631 |
| 2019-06-05 | $119.90 | $121.97 | $118.11 | $121.74 | $121.74 | 709,660 |
| 2019-06-04 | $117.09 | $119.00 | $115.35 | $118.51 | $118.51 | 627,915 |
| 2019-06-03 | $114.02 | $116.31 | $111.09 | $114.93 | $114.93 | 689,159 |
| 2019-05-31 | $114.25 | $116.35 | $112.80 | $113.85 | $113.85 | 646,925 |
| 2019-05-30 | $118.54 | $120.15 | $115.45 | $116.25 | $116.25 | 586,006 |
| 2019-05-29 | $121.60 | $121.60 | $116.60 | $118.12 | $118.12 | 774,088 |
| 2019-05-28 | $120.25 | $124.89 | $120.00 | $122.71 | $122.71 | 1,081,306 |
| 2019-05-24 | $119.31 | $121.22 | $118.15 | $120.84 | $120.84 | 605,882 |
| 2019-05-23 | $117.51 | $122.11 | $117.33 | $118.25 | $118.25 | 551,895 |
| 2019-05-22 | $120.81 | $122.68 | $118.88 | $121.62 | $121.62 | 512,328 |
| 2019-05-21 | $118.12 | $121.80 | $117.98 | $121.19 | $121.19 | 570,604 |
| 2019-05-20 | $120.01 | $120.38 | $116.11 | $117.57 | $117.57 | 945,333 |
| 2019-05-17 | $121.23 | $124.37 | $120.01 | $121.67 | $121.67 | 944,656 |
| 2019-05-16 | $119.67 | $123.76 | $118.02 | $122.62 | $122.62 | 837,443 |
| 2019-05-15 | $114.72 | $120.07 | $113.67 | $119.19 | $119.19 | 762,637 |
| 2019-05-14 | $115.65 | $117.38 | $111.41 | $115.85 | $115.85 | 1,053,500 |
| 2019-05-13 | $118.00 | $119.98 | $112.02 | $112.21 | $112.21 | 1,306,982 |
| 2019-05-10 | $118.02 | $122.83 | $117.74 | $122.00 | $122.00 | 1,019,190 |
| 2019-05-09 | $116.91 | $121.26 | $112.88 | $118.94 | $118.94 | 1,586,088 |
| 2019-05-08 | $114.85 | $117.49 | $114.32 | $114.50 | $114.50 | 908,007 |
| 2019-05-07 | $120.28 | $121.27 | $114.76 | $116.20 | $116.20 | 1,061,817 |
| 2019-05-06 | $118.12 | $121.74 | $117.45 | $121.59 | $121.59 | 716,098 |
| 2019-05-03 | $117.17 | $120.98 | $116.43 | $120.86 | $120.86 | 900,412 |
| 2019-05-02 | $115.38 | $117.88 | $114.51 | $116.25 | $116.25 | 766,714 |
| 2019-05-01 | $116.80 | $117.96 | $113.06 | $115.60 | $115.60 | 970,226 |
| 2019-04-30 | $122.34 | $125.13 | $115.01 | $116.94 | $116.94 | 1,736,515 |
| 2019-04-29 | $121.74 | $124.35 | $121.22 | $122.56 | $122.56 | 1,145,093 |
| 2019-04-26 | $120.02 | $121.99 | $117.63 | $121.20 | $121.20 | 499,593 |
| 2019-04-25 | $118.00 | $120.56 | $116.75 | $120.22 | $120.22 | 449,529 |
| 2019-04-24 | $118.20 | $119.64 | $115.51 | $118.16 | $118.16 | 637,679 |
| 2019-04-23 | $113.98 | $118.35 | $112.54 | $118.09 | $118.09 | 1,422,139 |
| 2019-04-22 | $116.19 | $117.39 | $112.36 | $113.79 | $113.79 | 1,198,149 |
| 2019-04-18 | $119.01 | $120.17 | $116.26 | $116.64 | $116.64 | 2,391,551 |
| 2019-04-17 | $122.12 | $124.35 | $117.63 | $118.73 | $118.73 | 1,605,247 |
| 2019-04-16 | $120.13 | $125.13 | $120.00 | $121.59 | $121.59 | 909,645 |
| 2019-04-15 | $117.63 | $120.15 | $116.84 | $119.77 | $119.77 | 1,024,033 |
| 2019-04-12 | $121.81 | $122.76 | $117.48 | $117.49 | $117.49 | 1,178,931 |
| 2019-04-11 | $126.90 | $127.00 | $120.27 | $120.62 | $120.62 | 866,253 |
| 2019-04-10 | $124.50 | $127.34 | $123.53 | $126.61 | $126.61 | 607,195 |
| 2019-04-09 | $123.17 | $126.25 | $122.69 | $124.01 | $124.01 | 571,807 |
| 2019-04-08 | $124.69 | $124.94 | $121.64 | $123.94 | $123.94 | 656,896 |
| 2019-04-05 | $121.27 | $125.50 | $121.27 | $124.88 | $124.88 | 1,096,737 |
| 2019-04-04 | $122.74 | $123.27 | $119.27 | $121.03 | $121.03 | 925,097 |
| 2019-04-03 | $122.81 | $124.41 | $121.65 | $122.68 | $122.68 | 729,750 |
| 2019-04-02 | $118.00 | $124.00 | $117.19 | $122.70 | $122.70 | 1,349,066 |
| 2019-04-01 | $120.18 | $121.03 | $116.80 | $118.12 | $118.12 | 1,139,292 |
| 2019-03-29 | $119.16 | $120.00 | $117.28 | $119.19 | $119.19 | 1,581,474 |
| 2019-03-28 | $119.63 | $120.05 | $116.20 | $118.68 | $118.68 | 1,325,267 |
| 2019-03-27 | $121.62 | $122.33 | $115.65 | $116.58 | $116.58 | 1,414,819 |
| 2019-03-26 | $119.65 | $122.75 | $118.50 | $122.00 | $122.00 | 1,490,525 |
| 2019-03-25 | $126.02 | $126.36 | $113.51 | $118.92 | $118.92 | 2,731,927 |
| 2019-03-22 | $125.61 | $127.35 | $122.25 | $122.26 | $122.26 | 1,216,699 |
| 2019-03-21 | $127.50 | $131.99 | $124.86 | $126.66 | $126.66 | 1,894,719 |
| 2019-03-20 | $125.85 | $126.17 | $121.61 | $123.85 | $123.85 | 1,349,326 |
| 2019-03-19 | $126.95 | $127.13 | $124.70 | $126.47 | $126.47 | 968,634 |
| 2019-03-18 | $128.12 | $130.11 | $125.30 | $126.82 | $126.82 | 1,206,604 |
| 2019-03-15 | $129.48 | $130.96 | $127.02 | $128.36 | $128.36 | 1,158,930 |
| 2019-03-14 | $132.60 | $133.62 | $129.30 | $129.41 | $129.41 | 1,209,249 |
| 2019-03-13 | $134.93 | $135.52 | $131.53 | $132.60 | $132.60 | 756,059 |
| 2019-03-12 | $134.38 | $135.83 | $132.72 | $134.02 | $134.02 | 823,017 |
| 2019-03-11 | $130.63 | $135.20 | $130.00 | $134.39 | $134.39 | 1,234,002 |
| 2019-03-08 | $130.88 | $132.24 | $128.50 | $130.80 | $130.80 | 1,354,722 |
| 2019-03-07 | $134.01 | $136.35 | $129.57 | $133.93 | $133.93 | 2,179,237 |
| 2019-03-06 | $142.50 | $142.50 | $131.55 | $132.25 | $132.25 | 6,683,578 |
| 2019-03-05 | $145.59 | $150.90 | $144.15 | $148.79 | $148.79 | 1,528,071 |
| 2019-03-04 | $148.44 | $148.44 | $143.10 | $145.48 | $145.48 | 1,457,720 |
| 2019-03-01 | $144.97 | $148.34 | $144.46 | $146.69 | $146.69 | 1,259,728 |
| 2019-02-28 | $148.92 | $148.92 | $143.00 | $144.24 | $144.24 | 2,344,378 |
| 2019-02-27 | $151.99 | $155.23 | $145.25 | $151.68 | $151.68 | 4,382,865 |
| 2019-02-26 | $143.00 | $143.24 | $138.15 | $140.04 | $140.04 | 988,621 |
| 2019-02-25 | $143.93 | $149.70 | $142.38 | $143.63 | $143.63 | 2,011,186 |
| 2019-02-22 | $137.50 | $140.31 | $135.49 | $139.98 | $139.98 | 776,767 |
| 2019-02-21 | $143.58 | $145.46 | $134.29 | $136.54 | $136.54 | 965,196 |
| 2019-02-20 | $140.65 | $142.38 | $137.52 | $140.57 | $140.57 | 697,060 |
| 2019-02-19 | $137.60 | $140.73 | $137.60 | $140.26 | $140.26 | 608,972 |
| 2019-02-15 | $134.90 | $139.24 | $134.00 | $138.45 | $138.45 | 877,698 |
| 2019-02-14 | $135.00 | $135.95 | $132.53 | $134.88 | $134.88 | 664,728 |
| 2019-02-13 | $133.59 | $135.72 | $131.13 | $134.74 | $134.74 | 998,445 |
| 2019-02-12 | $127.90 | $133.26 | $127.90 | $132.91 | $132.91 | 880,840 |
| 2019-02-11 | $130.00 | $132.79 | $126.95 | $127.00 | $127.00 | 1,247,308 |
| 2019-02-08 | $135.92 | $136.47 | $126.14 | $127.87 | $127.87 | 2,149,724 |
| 2019-02-07 | $144.30 | $147.55 | $134.13 | $137.44 | $137.44 | 2,353,639 |
| 2019-02-06 | $141.84 | $142.31 | $139.06 | $141.49 | $141.49 | 1,093,216 |
| 2019-02-05 | $141.85 | $144.99 | $141.09 | $141.71 | $141.71 | 1,148,076 |
| 2019-02-04 | $139.06 | $141.75 | $137.31 | $141.60 | $141.60 | 732,566 |
| 2019-02-01 | $140.00 | $140.47 | $135.03 | $139.65 | $139.65 | 1,404,504 |
| 2019-01-31 | $130.72 | $139.89 | $130.40 | $139.71 | $139.71 | 2,353,995 |
| 2019-01-30 | $118.27 | $130.00 | $117.75 | $129.93 | $129.93 | 1,782,659 |
| 2019-01-29 | $116.36 | $116.83 | $113.96 | $115.81 | $115.81 | 483,942 |
| 2019-01-28 | $121.51 | $122.38 | $115.90 | $116.03 | $116.03 | 640,682 |
| 2019-01-25 | $122.00 | $122.99 | $119.13 | $122.76 | $122.76 | 567,344 |
| 2019-01-24 | $119.34 | $121.07 | $117.63 | $121.02 | $121.02 | 434,094 |
| 2019-01-23 | $121.35 | $123.99 | $117.13 | $118.72 | $118.72 | 686,887 |
| 2019-01-22 | $121.84 | $122.53 | $119.15 | $120.28 | $120.28 | 789,987 |
| 2019-01-18 | $122.46 | $123.22 | $120.39 | $122.80 | $122.80 | 587,319 |
| 2019-01-17 | $118.35 | $124.41 | $117.49 | $121.32 | $121.32 | 841,444 |
| 2019-01-16 | $118.90 | $121.99 | $117.67 | $119.26 | $119.26 | 651,694 |
| 2019-01-15 | $118.48 | $120.49 | $117.11 | $118.73 | $118.73 | 922,657 |
| 2019-01-14 | $119.00 | $121.02 | $118.23 | $118.60 | $118.60 | 774,372 |
| 2019-01-11 | $118.90 | $121.88 | $117.50 | $120.57 | $120.57 | 954,736 |
| 2019-01-10 | $114.45 | $119.17 | $113.28 | $118.39 | $118.39 | 1,001,680 |
| 2019-01-09 | $111.01 | $116.25 | $110.34 | $114.96 | $114.96 | 904,320 |
| 2019-01-08 | $111.57 | $112.04 | $106.51 | $110.94 | $110.94 | 1,623,422 |
| 2019-01-07 | $120.00 | $125.43 | $103.68 | $110.02 | $110.02 | 4,142,645 |
| 2019-01-04 | $108.20 | $116.22 | $107.37 | $115.43 | $115.43 | 1,987,866 |
| 2019-01-03 | $108.06 | $109.74 | $105.22 | $106.67 | $106.67 | 934,290 |
| 2019-01-02 | $107.90 | $109.86 | $105.50 | $107.50 | $107.50 | 698,257 |
| 2018-12-31 | $108.79 | $110.73 | $108.00 | $109.13 | $109.13 | 860,760 |
| 2018-12-28 | $108.12 | $110.29 | $105.53 | $107.86 | $107.86 | 757,909 |
| 2018-12-27 | $105.01 | $108.50 | $101.79 | $107.55 | $107.55 | 999,918 |
| 2018-12-26 | $98.19 | $106.12 | $98.19 | $106.07 | $106.07 | 837,462 |
| 2018-12-24 | $96.63 | $100.68 | $95.21 | $97.32 | $97.32 | 525,217 |
| 2018-12-21 | $102.66 | $102.66 | $96.23 | $98.50 | $98.50 | 1,447,779 |
| 2018-12-20 | $106.01 | $107.18 | $96.60 | $101.79 | $101.79 | 1,511,303 |
| 2018-12-19 | $108.65 | $110.68 | $102.08 | $103.11 | $103.11 | 1,056,931 |
| 2018-12-18 | $116.24 | $117.96 | $105.00 | $108.02 | $108.02 | 1,512,146 |
| 2018-12-17 | $118.00 | $118.41 | $114.15 | $115.70 | $115.70 | 755,229 |
| 2018-12-14 | $120.57 | $123.50 | $118.89 | $119.52 | $119.52 | 640,399 |
| 2018-12-13 | $126.36 | $126.40 | $120.29 | $122.02 | $122.02 | 608,082 |
| 2018-12-12 | $126.24 | $128.34 | $124.89 | $125.13 | $125.13 | 555,911 |
| 2018-12-11 | $125.05 | $125.94 | $121.96 | $125.00 | $125.00 | 408,702 |
| 2018-12-10 | $120.92 | $125.86 | $120.11 | $122.80 | $122.80 | 658,588 |
| 2018-12-07 | $126.40 | $130.50 | $120.89 | $121.38 | $121.38 | 984,792 |
| 2018-12-06 | $120.98 | $127.41 | $118.11 | $125.59 | $125.59 | 1,077,508 |
| 2018-12-04 | $130.21 | $131.64 | $122.26 | $122.78 | $122.78 | 669,714 |
| 2018-12-03 | $131.95 | $133.00 | $130.60 | $130.97 | $130.97 | 494,466 |
| 2018-11-30 | $127.87 | $130.12 | $126.02 | $129.47 | $129.47 | 762,404 |
| 2018-11-29 | $127.79 | $130.71 | $126.18 | $127.62 | $127.62 | 613,352 |
| 2018-11-28 | $124.25 | $129.32 | $121.75 | $128.29 | $128.29 | 802,843 |
| 2018-11-27 | $124.32 | $126.39 | $121.06 | $123.42 | $123.42 | 865,577 |
| 2018-11-26 | $120.53 | $127.30 | $119.49 | $126.11 | $126.11 | 982,686 |
| 2018-11-23 | $116.44 | $123.32 | $116.44 | $119.35 | $119.35 | 509,198 |
| 2018-11-21 | $118.98 | $119.65 | $115.16 | $117.00 | $117.00 | 439,060 |
| 2018-11-20 | $111.61 | $119.14 | $110.10 | $117.17 | $117.17 | 931,315 |
| 2018-11-19 | $118.37 | $118.50 | $111.11 | $116.36 | $116.36 | 1,128,997 |
| 2018-11-16 | $117.73 | $120.90 | $115.35 | $119.04 | $119.04 | 706,029 |
| 2018-11-15 | $110.59 | $122.08 | $108.62 | $118.96 | $118.96 | 1,251,316 |
| 2018-11-14 | $118.00 | $119.02 | $108.56 | $111.99 | $111.99 | 2,079,296 |
| 2018-11-13 | $120.73 | $122.55 | $116.00 | $116.77 | $116.77 | 1,492,624 |
| 2018-11-12 | $125.00 | $126.01 | $118.75 | $120.82 | $120.82 | 1,151,842 |
| 2018-11-09 | $127.00 | $129.16 | $123.07 | $125.46 | $125.46 | 3,118,158 |
| 2018-11-08 | $138.76 | $140.99 | $132.81 | $133.00 | $133.00 | 909,974 |
| 2018-11-07 | $138.34 | $144.77 | $138.34 | $144.06 | $144.06 | 1,006,771 |
| 2018-11-06 | $138.99 | $143.45 | $132.57 | $137.18 | $137.18 | 841,934 |
| 2018-11-05 | $146.84 | $147.27 | $137.40 | $139.53 | $139.53 | 1,034,499 |
| 2018-11-02 | $142.02 | $148.72 | $141.02 | $145.97 | $145.97 | 1,027,708 |
| 2018-11-01 | $134.17 | $142.23 | $132.53 | $141.99 | $141.99 | 977,059 |
| 2018-10-31 | $127.85 | $134.74 | $127.46 | $133.76 | $133.76 | 1,374,879 |
| 2018-10-30 | $116.75 | $124.64 | $115.33 | $124.43 | $124.43 | 1,097,616 |
| 2018-10-29 | $123.39 | $124.67 | $113.71 | $116.88 | $116.88 | 1,111,304 |
| 2018-10-26 | $121.84 | $126.05 | $116.75 | $122.37 | $122.37 | 996,486 |
| 2018-10-25 | $125.22 | $129.06 | $120.01 | $125.49 | $125.49 | 1,529,887 |
| 2018-10-24 | $133.24 | $134.39 | $120.74 | $123.04 | $123.04 | 1,717,883 |
| 2018-10-23 | $129.00 | $135.61 | $127.04 | $134.32 | $134.32 | 1,341,090 |
| 2018-10-22 | $134.92 | $134.92 | $129.00 | $132.56 | $132.56 | 776,997 |
| 2018-10-19 | $139.68 | $140.03 | $133.38 | $134.22 | $134.22 | 678,242 |
| 2018-10-18 | $141.65 | $142.30 | $135.84 | $138.80 | $138.80 | 758,258 |
| 2018-10-17 | $139.49 | $142.25 | $138.63 | $141.99 | $141.99 | 764,663 |
| 2018-10-16 | $132.56 | $139.32 | $132.56 | $138.58 | $138.58 | 874,854 |
| 2018-10-15 | $130.28 | $133.73 | $126.05 | $131.34 | $131.34 | 740,020 |
| 2018-10-12 | $126.81 | $131.00 | $125.31 | $130.50 | $130.50 | 1,378,149 |
| 2018-10-11 | $119.50 | $127.88 | $116.74 | $122.01 | $122.01 | 1,206,674 |
| 2018-10-10 | $128.86 | $128.92 | $122.16 | $122.30 | $122.30 | 1,272,253 |
| 2018-10-09 | $129.84 | $132.75 | $127.60 | $129.17 | $129.17 | 697,037 |
| 2018-10-08 | $134.25 | $135.55 | $128.71 | $131.08 | $131.08 | 981,830 |
| 2018-10-05 | $143.01 | $143.99 | $130.37 | $135.03 | $135.03 | 2,290,651 |
| 2018-10-04 | $151.00 | $151.59 | $141.24 | $142.84 | $142.84 | 2,790,348 |
| 2018-10-03 | $142.44 | $149.97 | $136.10 | $147.38 | $147.38 | 2,060,681 |
| 2018-10-02 | $148.51 | $149.99 | $140.89 | $142.42 | $142.42 | 2,360,602 |
| 2018-10-01 | $164.50 | $165.87 | $148.04 | $148.76 | $148.76 | 2,145,800 |
| 2018-09-28 | $158.83 | $161.66 | $157.43 | $161.51 | $161.51 | 1,023,067 |
| 2018-09-27 | $158.47 | $160.70 | $158.21 | $159.25 | $159.25 | 775,101 |
| 2018-09-26 | $157.00 | $161.49 | $155.94 | $158.80 | $158.80 | 1,198,855 |
| 2018-09-25 | $153.13 | $154.97 | $151.33 | $154.56 | $154.56 | 618,173 |
| 2018-09-24 | $150.29 | $153.50 | $148.07 | $153.10 | $153.10 | 1,065,820 |
| 2018-09-21 | $151.90 | $152.50 | $146.72 | $147.59 | $147.59 | 1,661,809 |
| 2018-09-20 | $152.59 | $154.53 | $152.15 | $152.83 | $152.83 | 659,669 |
| 2018-09-19 | $153.86 | $154.97 | $150.50 | $151.95 | $151.95 | 588,454 |
| 2018-09-18 | $153.02 | $155.67 | $150.01 | $153.58 | $153.58 | 890,657 |
| 2018-09-17 | $152.03 | $152.90 | $149.36 | $152.35 | $152.35 | 1,103,917 |
| 2018-09-14 | $151.26 | $154.91 | $150.21 | $152.76 | $152.76 | 1,223,402 |
| 2018-09-13 | $151.00 | $156.17 | $146.16 | $150.21 | $150.21 | 1,360,409 |
| 2018-09-12 | $144.52 | $151.22 | $144.35 | $150.77 | $150.77 | 1,590,120 |
| 2018-09-11 | $139.55 | $143.55 | $137.01 | $143.49 | $143.49 | 788,291 |
| 2018-09-10 | $142.89 | $143.03 | $138.70 | $140.20 | $140.20 | 821,839 |
| 2018-09-07 | $139.54 | $143.29 | $138.01 | $142.71 | $142.71 | 693,407 |
| 2018-09-06 | $142.27 | $145.35 | $140.50 | $141.45 | $141.45 | 1,076,163 |
| 2018-09-05 | $143.29 | $144.00 | $137.51 | $140.76 | $140.76 | 952,345 |
| 2018-09-04 | $137.46 | $144.30 | $136.50 | $143.45 | $143.45 | 1,015,311 |
| 2018-08-31 | $138.83 | $139.50 | $136.50 | $138.04 | $138.04 | 649,107 |
| 2018-08-30 | $140.01 | $143.25 | $137.26 | $139.87 | $139.87 | 1,108,237 |
| 2018-08-29 | $135.21 | $141.76 | $133.82 | $139.49 | $139.49 | 1,055,998 |
| 2018-08-28 | $135.05 | $135.49 | $131.00 | $134.73 | $134.73 | 602,771 |
| 2018-08-27 | $134.43 | $137.55 | $132.84 | $134.44 | $134.44 | 532,904 |
| 2018-08-24 | $134.24 | $136.47 | $131.27 | $133.24 | $133.24 | 607,484 |
| 2018-08-23 | $136.00 | $137.96 | $132.35 | $134.67 | $134.67 | 648,758 |
| 2018-08-22 | $129.42 | $135.56 | $128.52 | $134.44 | $134.44 | 670,262 |
| 2018-08-21 | $127.34 | $131.01 | $126.45 | $129.14 | $129.14 | 492,079 |
| 2018-08-20 | $130.74 | $132.78 | $127.46 | $127.63 | $127.63 | 639,369 |
| 2018-08-17 | $130.01 | $131.00 | $127.43 | $130.25 | $130.25 | 732,802 |
| 2018-08-16 | $127.99 | $133.30 | $127.99 | $129.58 | $129.58 | 1,528,942 |
| 2018-08-15 | $123.61 | $126.06 | $119.58 | $125.72 | $125.72 | 920,799 |
| 2018-08-14 | $129.30 | $129.33 | $122.03 | $124.87 | $124.87 | 1,107,270 |
| 2018-08-13 | $129.30 | $130.44 | $125.50 | $127.20 | $127.20 | 904,849 |
| 2018-08-10 | $130.13 | $133.98 | $128.50 | $129.53 | $129.53 | 1,308,453 |
| 2018-08-09 | $125.01 | $138.50 | $124.50 | $132.96 | $132.96 | 2,512,802 |
| 2018-08-08 | $120.87 | $122.68 | $118.12 | $121.02 | $121.02 | 756,597 |
| 2018-08-07 | $122.94 | $123.99 | $121.00 | $121.47 | $121.47 | 596,951 |
| 2018-08-06 | $121.43 | $122.95 | $119.65 | $122.58 | $122.58 | 524,109 |
| 2018-08-03 | $124.19 | $126.00 | $120.18 | $120.87 | $120.87 | 670,335 |
| 2018-08-02 | $119.51 | $124.48 | $118.58 | $124.19 | $124.19 | 746,206 |
| 2018-08-01 | $121.25 | $126.30 | $120.01 | $120.27 | $120.27 | 1,917,831 |
| 2018-07-31 | $115.30 | $117.00 | $111.39 | $116.24 | $116.24 | 1,459,359 |
| 2018-07-30 | $119.40 | $119.40 | $114.45 | $115.31 | $115.31 | 1,559,180 |
| 2018-07-27 | $125.55 | $125.86 | $115.62 | $119.14 | $119.14 | 1,605,942 |
| 2018-07-26 | $125.64 | $128.33 | $123.80 | $125.19 | $125.19 | 1,546,605 |
| 2018-07-25 | $130.46 | $133.55 | $130.25 | $131.22 | $131.22 | 876,363 |
| 2018-07-24 | $134.16 | $134.50 | $129.49 | $131.26 | $131.26 | 768,065 |
| 2018-07-23 | $133.00 | $133.99 | $130.10 | $132.44 | $132.44 | 864,714 |
| 2018-07-20 | $135.31 | $136.30 | $133.25 | $133.31 | $133.31 | 609,729 |
| 2018-07-19 | $134.71 | $136.33 | $133.21 | $135.53 | $135.53 | 742,877 |
| 2018-07-18 | $137.65 | $138.63 | $133.65 | $135.34 | $135.34 | 849,404 |
| 2018-07-17 | $135.15 | $139.44 | $133.50 | $137.30 | $137.30 | 745,954 |
| 2018-07-16 | $139.64 | $139.87 | $135.60 | $136.68 | $136.68 | 784,384 |
| 2018-07-13 | $137.59 | $140.17 | $137.14 | $139.42 | $139.42 | 1,094,552 |
| 2018-07-12 | $137.88 | $139.09 | $136.78 | $137.47 | $137.47 | 622,973 |
| 2018-07-11 | $135.52 | $140.00 | $135.41 | $137.73 | $137.73 | 665,816 |
| 2018-07-10 | $139.14 | $139.65 | $136.55 | $138.04 | $138.04 | 581,547 |
| 2018-07-09 | $141.04 | $141.04 | $134.58 | $137.96 | $137.96 | 831,531 |
| 2018-07-06 | $134.89 | $139.60 | $133.35 | $139.33 | $139.33 | 747,889 |
| 2018-07-05 | $137.70 | $138.44 | $133.30 | $135.29 | $135.29 | 1,159,290 |
| 2018-07-03 | $134.44 | $136.50 | $133.39 | $135.71 | $135.71 | 677,691 |
| 2018-07-02 | $131.97 | $135.02 | $131.58 | $134.77 | $134.77 | 969,184 |
| 2018-06-29 | $134.79 | $135.77 | $130.46 | $132.18 | $132.18 | 1,464,962 |
| 2018-06-28 | $129.04 | $138.30 | $125.75 | $133.75 | $133.75 | 2,819,217 |
| 2018-06-27 | $136.20 | $136.93 | $126.46 | $129.27 | $129.27 | 1,845,250 |
| 2018-06-26 | $137.50 | $139.84 | $134.26 | $135.53 | $135.53 | 1,700,449 |
| 2018-06-25 | $143.40 | $143.99 | $134.13 | $137.74 | $137.74 | 2,094,524 |
| 2018-06-22 | $151.19 | $152.00 | $140.10 | $140.33 | $140.33 | 8,986,723 |
| 2018-06-21 | $156.50 | $157.80 | $149.08 | $149.65 | $149.65 | 2,450,960 |
| 2018-06-20 | $145.07 | $154.90 | $144.47 | $153.69 | $153.69 | 4,635,293 |
| 2018-06-19 | $160.00 | $176.50 | $135.73 | $143.93 | $143.93 | 15,348,155 |
| 2018-06-18 | $101.71 | $107.49 | $101.71 | $105.24 | $105.24 | 2,091,673 |
| 2018-06-15 | $99.01 | $104.50 | $98.37 | $102.29 | $102.29 | 2,635,261 |
| 2018-06-14 | $97.13 | $100.93 | $94.66 | $98.78 | $98.78 | 1,706,330 |
| 2018-06-13 | $98.77 | $102.73 | $94.12 | $96.77 | $96.77 | 2,933,499 |
| 2018-06-12 | $98.40 | $100.12 | $96.91 | $98.76 | $98.76 | 880,361 |
| 2018-06-11 | $97.41 | $98.98 | $95.05 | $98.02 | $98.02 | 1,054,956 |
| 2018-06-08 | $95.75 | $98.96 | $95.50 | $97.61 | $97.61 | 1,438,716 |
| 2018-06-07 | $96.88 | $97.05 | $94.35 | $96.23 | $96.23 | 932,190 |
| 2018-06-06 | $99.55 | $100.30 | $97.00 | $97.57 | $97.57 | 1,088,410 |
| 2018-06-05 | $96.91 | $99.03 | $96.76 | $98.74 | $98.74 | 1,123,787 |
| 2018-06-04 | $96.58 | $98.97 | $95.21 | $97.98 | $97.98 | 1,286,835 |
| 2018-06-01 | $94.61 | $96.11 | $93.21 | $95.85 | $95.85 | 929,436 |
| 2018-05-31 | $94.50 | $97.75 | $93.65 | $93.85 | $93.85 | 1,061,352 |
| 2018-05-30 | $93.00 | $94.96 | $92.42 | $94.44 | $94.44 | 888,459 |
| 2018-05-29 | $90.89 | $92.68 | $90.00 | $92.45 | $92.45 | 839,815 |
| 2018-05-25 | $90.15 | $92.05 | $90.15 | $91.65 | $91.65 | 885,016 |
| 2018-05-24 | $89.39 | $90.44 | $88.31 | $89.99 | $89.99 | 811,866 |
| 2018-05-23 | $88.09 | $90.84 | $86.55 | $88.96 | $88.96 | 1,231,917 |
| 2018-05-22 | $90.92 | $91.37 | $89.05 | $89.22 | $89.22 | 912,594 |
| 2018-05-21 | $93.45 | $94.49 | $89.80 | $90.83 | $90.83 | 1,858,549 |
| 2018-05-18 | $92.98 | $94.24 | $90.24 | $93.48 | $93.48 | 1,372,071 |
| 2018-05-17 | $93.59 | $93.95 | $90.34 | $91.85 | $91.85 | 1,354,669 |
| 2018-05-16 | $92.49 | $95.67 | $91.95 | $93.95 | $93.95 | 1,046,201 |
| 2018-05-15 | $92.70 | $94.55 | $91.44 | $92.67 | $92.67 | 919,090 |
| 2018-05-14 | $93.04 | $95.50 | $91.23 | $93.10 | $93.10 | 1,136,175 |
| 2018-05-11 | $91.50 | $93.92 | $90.10 | $92.89 | $92.89 | 1,829,212 |
| 2018-05-10 | $90.50 | $92.79 | $88.57 | $90.32 | $90.32 | 1,125,760 |
| 2018-05-09 | $85.96 | $90.81 | $84.09 | $90.47 | $90.47 | 1,409,470 |
| 2018-05-08 | $90.08 | $90.08 | $84.16 | $85.66 | $85.66 | 2,225,977 |
| 2018-05-07 | $90.00 | $92.98 | $88.78 | $90.20 | $90.20 | 2,218,966 |
| 2018-05-04 | $76.29 | $90.99 | $76.20 | $89.75 | $89.75 | 5,688,005 |
| 2018-05-03 | $78.11 | $79.61 | $77.20 | $78.17 | $78.17 | 1,217,223 |
| 2018-05-02 | $77.57 | $79.57 | $77.18 | $78.41 | $78.41 | 732,490 |
| 2018-05-01 | $76.22 | $78.17 | $75.83 | $77.85 | $77.85 | 847,539 |
| 2018-04-30 | $78.65 | $79.24 | $76.34 | $76.36 | $76.36 | 761,021 |
| 2018-04-27 | $79.62 | $79.80 | $77.72 | $78.53 | $78.53 | 672,535 |
| 2018-04-26 | $78.19 | $79.90 | $77.65 | $78.95 | $78.95 | 635,807 |
| 2018-04-25 | $76.59 | $78.17 | $74.51 | $77.80 | $77.80 | 1,068,910 |
| 2018-04-24 | $78.49 | $79.17 | $75.26 | $76.40 | $76.40 | 1,033,203 |
| 2018-04-23 | $80.61 | $80.68 | $76.54 | $78.31 | $78.31 | 1,348,336 |
| 2018-04-20 | $78.21 | $80.87 | $77.67 | $79.99 | $79.99 | 1,297,319 |
| 2018-04-19 | $80.39 | $81.56 | $77.46 | $78.55 | $78.55 | 1,087,058 |
| 2018-04-18 | $80.32 | $81.54 | $79.83 | $80.96 | $80.96 | 660,514 |
| 2018-04-17 | $79.17 | $80.72 | $77.74 | $79.87 | $79.87 | 764,098 |
| 2018-04-16 | $81.36 | $81.99 | $78.04 | $78.46 | $78.46 | 862,680 |
| 2018-04-13 | $83.30 | $83.30 | $80.01 | $80.80 | $80.80 | 976,518 |
| 2018-04-12 | $80.96 | $83.88 | $80.42 | $82.81 | $82.81 | 1,336,600 |
| 2018-04-11 | $78.36 | $80.99 | $77.90 | $80.39 | $80.39 | 1,347,447 |
| 2018-04-10 | $76.72 | $79.36 | $76.06 | $78.91 | $78.91 | 1,580,930 |
| 2018-04-09 | $72.92 | $78.36 | $72.87 | $75.45 | $75.45 | 1,940,683 |
| 2018-04-06 | $71.82 | $73.31 | $71.01 | $71.74 | $71.74 | 759,523 |
| 2018-04-05 | $74.52 | $74.82 | $70.57 | $72.86 | $72.86 | 1,238,182 |
| 2018-04-04 | $71.00 | $74.35 | $70.50 | $73.96 | $73.96 | 801,991 |
| 2018-04-03 | $72.75 | $73.64 | $71.24 | $72.57 | $72.57 | 1,244,661 |
| 2018-04-02 | $73.02 | $73.83 | $70.88 | $71.78 | $71.78 | 1,023,721 |
| 2018-03-29 | $72.42 | $75.27 | $71.25 | $74.09 | $74.09 | 1,112,148 |
| 2018-03-28 | $76.44 | $76.99 | $70.83 | $71.73 | $71.73 | 1,906,496 |
| 2018-03-27 | $79.10 | $79.39 | $75.82 | $76.37 | $76.37 | 1,158,301 |
| 2018-03-26 | $79.34 | $80.13 | $76.51 | $79.12 | $79.12 | 840,680 |
| 2018-03-23 | $77.87 | $80.40 | $77.59 | $77.80 | $77.80 | 912,277 |
| 2018-03-22 | $79.12 | $80.52 | $78.05 | $78.10 | $78.10 | 700,500 |
| 2018-03-21 | $78.58 | $80.64 | $77.61 | $79.91 | $79.91 | 1,111,371 |
| 2018-03-20 | $79.37 | $81.70 | $79.00 | $80.52 | $80.52 | 860,085 |
| 2018-03-19 | $80.63 | $81.79 | $77.11 | $78.78 | $78.78 | 1,204,098 |
| 2018-03-16 | $81.10 | $82.59 | $80.60 | $80.92 | $80.92 | 1,735,731 |
| 2018-03-15 | $83.23 | $84.37 | $80.55 | $81.22 | $81.22 | 1,384,422 |
| 2018-03-14 | $81.78 | $82.77 | $81.00 | $82.27 | $82.27 | 1,142,788 |
| 2018-03-13 | $79.55 | $83.30 | $79.50 | $80.90 | $80.90 | 2,170,497 |
| 2018-03-12 | $76.36 | $80.23 | $75.79 | $79.10 | $79.10 | 2,781,960 |
| 2018-03-09 | $75.00 | $75.36 | $73.01 | $74.36 | $74.36 | 1,265,040 |
| 2018-03-08 | $74.50 | $75.69 | $72.75 | $74.58 | $74.58 | 1,157,432 |
| 2018-03-07 | $70.00 | $74.86 | $69.50 | $74.33 | $74.33 | 1,866,570 |
| 2018-03-06 | $71.02 | $72.69 | $69.57 | $71.40 | $71.40 | 1,336,492 |
| 2018-03-05 | $67.89 | $71.84 | $66.74 | $71.45 | $71.45 | 2,258,157 |
| 2018-03-02 | $60.60 | $68.68 | $59.51 | $67.96 | $67.96 | 3,261,175 |
| 2018-03-01 | $63.30 | $63.58 | $60.28 | $62.11 | $62.11 | 1,322,116 |
| 2018-02-28 | $64.78 | $65.50 | $62.66 | $62.77 | $62.77 | 880,436 |
| 2018-02-27 | $64.90 | $65.37 | $63.85 | $64.53 | $64.53 | 750,599 |
| 2018-02-26 | $64.04 | $65.37 | $63.54 | $64.98 | $64.98 | 755,728 |
| 2018-02-23 | $63.87 | $64.00 | $61.88 | $63.91 | $63.91 | 951,428 |
| 2018-02-22 | $63.91 | $65.10 | $62.95 | $63.01 | $63.01 | 1,341,339 |
| 2018-02-21 | $64.00 | $65.11 | $63.17 | $63.22 | $63.22 | 928,691 |
| 2018-02-20 | $64.25 | $64.78 | $62.42 | $62.87 | $62.87 | 1,259,897 |
| 2018-02-16 | $62.72 | $64.49 | $62.01 | $64.00 | $64.00 | 1,830,860 |
| 2018-02-15 | $60.00 | $63.69 | $59.13 | $63.14 | $63.14 | 1,779,474 |
| 2018-02-14 | $58.51 | $60.16 | $58.02 | $59.57 | $59.57 | 1,217,191 |
| 2018-02-13 | $59.00 | $59.49 | $57.43 | $58.87 | $58.87 | 707,867 |
| 2018-02-12 | $56.06 | $59.14 | $56.00 | $58.56 | $58.56 | 1,489,063 |
| 2018-02-09 | $55.33 | $56.36 | $50.68 | $55.14 | $55.14 | 4,489,104 |
| 2018-02-08 | $61.37 | $61.37 | $57.13 | $57.17 | $57.17 | 1,094,091 |
| 2018-02-07 | $61.91 | $63.00 | $60.76 | $60.95 | $60.95 | 847,086 |
| 2018-02-06 | $58.97 | $62.59 | $57.30 | $62.29 | $62.29 | 1,442,545 |
| 2018-02-05 | $62.50 | $64.42 | $60.48 | $60.60 | $60.60 | 1,518,871 |
| 2018-02-02 | $64.76 | $65.52 | $62.91 | $63.12 | $63.12 | 1,066,047 |
| 2018-02-01 | $65.35 | $66.55 | $64.46 | $65.10 | $65.10 | 843,180 |
| 2018-01-31 | $64.85 | $66.92 | $64.85 | $65.54 | $65.54 | 1,019,479 |
| 2018-01-30 | $66.90 | $67.80 | $64.47 | $64.75 | $64.75 | 1,670,649 |
| 2018-01-29 | $67.37 | $68.70 | $67.17 | $67.94 | $67.94 | 1,076,177 |
| 2018-01-26 | $67.84 | $68.90 | $67.12 | $67.58 | $67.58 | 1,291,118 |
| 2018-01-25 | $66.55 | $68.67 | $65.44 | $67.61 | $67.61 | 1,921,476 |
| 2018-01-24 | $66.76 | $67.19 | $64.55 | $65.78 | $65.78 | 1,742,641 |
| 2018-01-23 | $65.32 | $67.74 | $65.10 | $67.02 | $67.02 | 1,813,230 |
| 2018-01-22 | $63.09 | $66.08 | $63.01 | $65.65 | $65.65 | 2,334,046 |
| 2018-01-19 | $61.90 | $62.64 | $61.37 | $62.38 | $62.38 | 1,220,812 |
| 2018-01-18 | $61.31 | $62.96 | $60.60 | $61.84 | $61.84 | 1,493,262 |
| 2018-01-17 | $60.32 | $61.69 | $60.10 | $61.17 | $61.17 | 1,195,236 |
| 2018-01-16 | $61.65 | $62.85 | $59.26 | $60.15 | $60.15 | 2,030,227 |
| 2018-01-12 | $58.66 | $61.89 | $58.63 | $61.52 | $61.52 | 2,216,991 |
| 2018-01-11 | $59.16 | $60.22 | $57.66 | $58.99 | $58.99 | 1,598,421 |
| 2018-01-10 | $56.00 | $59.50 | $55.86 | $59.14 | $59.14 | 2,184,298 |
| 2018-01-09 | $53.87 | $56.75 | $53.17 | $56.15 | $56.15 | 2,300,369 |
| 2018-01-08 | $54.75 | $56.00 | $52.35 | $54.02 | $54.02 | 3,581,736 |
| 2018-01-05 | $58.22 | $58.22 | $54.20 | $54.87 | $54.87 | 3,098,756 |
| 2018-01-04 | $59.62 | $59.95 | $57.58 | $57.81 | $57.81 | 1,871,415 |
| 2018-01-03 | $58.59 | $59.00 | $57.62 | $58.55 | $58.55 | 1,653,362 |
| 2018-01-02 | $55.87 | $58.47 | $55.12 | $58.25 | $58.25 | 2,882,919 |
| 2017-12-29 | $56.60 | $56.97 | $55.62 | $55.64 | $55.64 | 979,696 |
| 2017-12-28 | $56.70 | $57.09 | $56.25 | $56.61 | $56.61 | 750,982 |
| 2017-12-27 | $56.79 | $57.31 | $56.20 | $56.75 | $56.75 | 934,376 |
| 2017-12-26 | $55.95 | $56.88 | $55.95 | $56.51 | $56.51 | 964,002 |
| 2017-12-22 | $55.22 | $56.82 | $55.15 | $55.97 | $55.97 | 1,317,782 |
| 2017-12-21 | $54.99 | $56.10 | $54.48 | $55.27 | $55.27 | 1,179,807 |
| 2017-12-20 | $54.38 | $55.52 | $53.95 | $55.05 | $55.05 | 1,286,007 |
| 2017-12-19 | $54.01 | $55.29 | $53.64 | $54.21 | $54.21 | 1,266,541 |
| 2017-12-18 | $52.82 | $54.30 | $52.67 | $54.09 | $54.09 | 1,536,756 |
| 2017-12-15 | $53.71 | $54.06 | $52.10 | $52.60 | $52.60 | 2,294,103 |
| 2017-12-14 | $54.06 | $54.44 | $53.20 | $53.65 | $53.65 | 1,118,240 |
| 2017-12-13 | $52.92 | $54.40 | $51.65 | $54.09 | $54.09 | 1,611,624 |
| 2017-12-12 | $54.97 | $55.05 | $52.41 | $53.04 | $53.04 | 1,590,644 |
| 2017-12-11 | $54.36 | $54.86 | $53.11 | $54.26 | $54.26 | 2,296,106 |
| 2017-12-08 | $54.44 | $55.45 | $53.91 | $54.26 | $54.26 | 1,382,257 |
| 2017-12-07 | $52.71 | $54.36 | $52.53 | $53.72 | $53.72 | 1,569,194 |
| 2017-12-06 | $52.29 | $52.96 | $51.32 | $52.56 | $52.56 | 1,150,872 |
| 2017-12-05 | $54.20 | $55.08 | $52.03 | $52.35 | $52.35 | 1,254,276 |
| 2017-12-04 | $56.05 | $56.61 | $54.03 | $54.29 | $54.29 | 1,224,606 |
| 2017-12-01 | $56.29 | $56.89 | $53.28 | $55.25 | $55.25 | 1,713,742 |
| 2017-11-30 | $53.99 | $56.71 | $53.70 | $55.67 | $55.67 | 1,857,537 |
| 2017-11-29 | $55.41 | $56.28 | $53.50 | $53.74 | $53.74 | 1,578,996 |
| 2017-11-28 | $55.71 | $55.99 | $54.20 | $55.75 | $55.75 | 970,796 |
| 2017-11-27 | $56.69 | $57.14 | $55.45 | $55.46 | $55.46 | 1,277,633 |
| 2017-11-24 | $56.22 | $56.70 | $56.04 | $56.61 | $56.61 | 365,424 |
| 2017-11-22 | $56.09 | $56.50 | $55.60 | $56.22 | $56.22 | 1,358,896 |
| 2017-11-21 | $56.49 | $57.16 | $55.62 | $55.85 | $55.85 | 1,381,996 |
| 2017-11-20 | $55.81 | $56.69 | $55.71 | $56.22 | $56.22 | 1,689,601 |
| 2017-11-17 | $54.87 | $56.30 | $54.75 | $56.11 | $56.11 | 1,519,821 |
| 2017-11-16 | $54.81 | $55.51 | $54.20 | $55.04 | $55.04 | 1,406,426 |
| 2017-11-15 | $53.96 | $55.25 | $53.21 | $54.47 | $54.47 | 1,433,337 |
| 2017-11-14 | $54.59 | $55.43 | $53.75 | $54.79 | $54.79 | 1,639,982 |
| 2017-11-13 | $53.99 | $55.51 | $53.54 | $54.49 | $54.49 | 1,585,602 |
| 2017-11-10 | $51.94 | $54.31 | $51.86 | $54.16 | $54.16 | 2,419,241 |
| 2017-11-09 | $52.09 | $52.58 | $50.51 | $52.17 | $52.17 | 4,127,571 |
| 2017-11-08 | $54.35 | $54.66 | $52.41 | $52.44 | $52.44 | 3,630,007 |
| 2017-11-07 | $56.00 | $57.57 | $55.66 | $55.85 | $55.85 | 1,387,914 |
| 2017-11-06 | $53.78 | $57.29 | $53.70 | $55.52 | $55.52 | 3,153,148 |
| 2017-11-03 | $51.28 | $54.42 | $51.20 | $53.46 | $53.46 | 2,467,395 |
| 2017-11-02 | $49.03 | $51.23 | $48.77 | $51.04 | $51.04 | 1,421,337 |
| 2017-11-01 | $49.56 | $50.50 | $48.81 | $49.39 | $49.39 | 1,234,356 |
| 2017-10-31 | $47.64 | $50.00 | $47.25 | $49.31 | $49.31 | 1,542,095 |
| 2017-10-30 | $47.30 | $48.98 | $46.97 | $47.95 | $47.95 | 1,222,329 |
| 2017-10-27 | $48.24 | $48.77 | $46.13 | $47.79 | $47.79 | 1,824,901 |
| 2017-10-26 | $48.20 | $49.74 | $46.07 | $47.64 | $47.64 | 3,308,878 |
| 2017-10-25 | $49.39 | $50.04 | $47.12 | $48.36 | $48.36 | 2,592,984 |
| 2017-10-24 | $51.25 | $51.93 | $48.54 | $48.96 | $48.96 | 2,586,716 |
| 2017-10-23 | $52.24 | $52.57 | $51.21 | $51.47 | $51.47 | 1,891,608 |
| 2017-10-20 | $50.80 | $52.11 | $50.38 | $51.94 | $51.94 | 1,667,787 |
| 2017-10-19 | $50.42 | $51.00 | $49.15 | $50.72 | $50.72 | 1,577,516 |
| 2017-10-18 | $51.90 | $52.67 | $51.29 | $51.42 | $51.42 | 1,062,597 |
| 2017-10-17 | $51.03 | $51.83 | $50.75 | $51.72 | $51.72 | 1,029,047 |
| 2017-10-16 | $50.65 | $52.09 | $50.30 | $50.73 | $50.73 | 1,879,309 |
| 2017-10-13 | $51.00 | $51.29 | $50.37 | $50.57 | $50.57 | 1,228,763 |
| 2017-10-12 | $50.97 | $52.12 | $50.76 | $51.28 | $51.28 | 1,486,858 |
| 2017-10-11 | $50.75 | $51.77 | $50.42 | $51.17 | $51.17 | 1,137,142 |
| 2017-10-10 | $51.21 | $51.60 | $49.77 | $51.07 | $51.07 | 1,763,053 |
| 2017-10-09 | $51.03 | $52.03 | $50.30 | $51.26 | $51.26 | 2,114,409 |
| 2017-10-06 | $50.50 | $51.97 | $49.74 | $50.71 | $50.71 | 1,848,054 |
| 2017-10-05 | $49.75 | $50.41 | $49.35 | $50.26 | $50.26 | 949,443 |
| 2017-10-04 | $48.83 | $50.48 | $48.36 | $49.78 | $49.78 | 1,355,295 |
| 2017-10-03 | $50.00 | $50.19 | $48.19 | $49.18 | $49.18 | 1,887,207 |
| 2017-10-02 | $47.00 | $49.58 | $46.55 | $49.55 | $49.55 | 4,540,949 |
| 2017-09-29 | $47.15 | $47.72 | $42.97 | $45.36 | $45.36 | 9,124,559 |
| 2017-09-28 | $46.00 | $47.78 | $45.78 | $47.15 | $47.15 | 1,962,611 |
| 2017-09-27 | $44.48 | $46.84 | $44.37 | $46.60 | $46.60 | 1,765,967 |
| 2017-09-26 | $44.21 | $44.88 | $43.43 | $44.34 | $44.34 | 1,375,534 |
| 2017-09-25 | $45.37 | $45.97 | $43.64 | $43.90 | $43.90 | 2,295,936 |
| 2017-09-22 | $46.97 | $46.97 | $45.03 | $45.17 | $45.17 | 1,821,434 |
| 2017-09-21 | $46.50 | $47.28 | $45.95 | $47.10 | $47.10 | 1,221,141 |
| 2017-09-20 | $45.75 | $46.86 | $45.26 | $46.73 | $46.73 | 1,578,501 |
| 2017-09-19 | $47.17 | $47.48 | $45.71 | $45.77 | $45.77 | 1,635,173 |
| 2017-09-18 | $46.53 | $47.41 | $46.06 | $46.83 | $46.83 | 1,793,517 |
| 2017-09-15 | $46.20 | $47.07 | $45.61 | $46.51 | $46.51 | 3,401,900 |
| 2017-09-14 | $44.66 | $46.30 | $44.15 | $46.19 | $46.19 | 2,217,489 |
| 2017-09-13 | $44.12 | $45.43 | $43.77 | $44.79 | $44.79 | 1,451,071 |
| 2017-09-12 | $44.49 | $44.93 | $43.57 | $44.10 | $44.10 | 1,558,305 |
| 2017-09-11 | $43.68 | $45.07 | $42.35 | $44.58 | $44.58 | 2,645,939 |
| 2017-09-08 | $45.25 | $45.48 | $42.73 | $43.01 | $43.01 | 2,876,771 |
| 2017-09-07 | $47.58 | $47.59 | $44.99 | $45.38 | $45.38 | 3,768,633 |
| 2017-09-06 | $46.34 | $47.96 | $44.77 | $46.73 | $46.73 | 12,348,578 |
| 2017-09-05 | $40.93 | $41.50 | $39.79 | $41.08 | $41.08 | 1,549,524 |
| 2017-09-01 | $40.35 | $41.25 | $39.25 | $41.23 | $41.23 | 1,949,717 |
| 2017-08-31 | $39.58 | $40.66 | $38.64 | $40.29 | $40.29 | 2,616,456 |
| 2017-08-30 | $38.41 | $39.50 | $38.24 | $39.27 | $39.27 | 1,730,788 |
| 2017-08-29 | $37.56 | $38.90 | $37.13 | $38.25 | $38.25 | 1,860,613 |
| 2017-08-28 | $36.97 | $38.20 | $36.14 | $38.00 | $38.00 | 1,586,257 |
| 2017-08-25 | $36.41 | $36.73 | $35.80 | $36.51 | $36.51 | 1,003,697 |
| 2017-08-24 | $36.12 | $36.53 | $35.52 | $36.32 | $36.32 | 1,500,724 |
| 2017-08-23 | $36.57 | $37.35 | $35.70 | $36.07 | $36.07 | 1,762,766 |
| 2017-08-22 | $35.75 | $37.15 | $35.26 | $36.95 | $36.95 | 1,802,854 |
| 2017-08-21 | $36.67 | $36.95 | $35.33 | $35.73 | $35.73 | 1,744,744 |
| 2017-08-18 | $36.78 | $37.20 | $36.50 | $36.70 | $36.70 | 1,270,242 |
| 2017-08-17 | $37.43 | $37.88 | $36.45 | $36.87 | $36.87 | 1,304,011 |
| 2017-08-16 | $36.89 | $37.75 | $36.50 | $37.43 | $37.43 | 1,458,627 |
| 2017-08-15 | $37.83 | $37.89 | $36.41 | $36.71 | $36.71 | 1,835,019 |
| 2017-08-14 | $38.56 | $38.90 | $37.68 | $37.82 | $37.82 | 1,372,472 |
| 2017-08-11 | $37.00 | $38.50 | $36.63 | $38.34 | $38.34 | 1,705,708 |
| 2017-08-10 | $37.75 | $37.90 | $36.17 | $37.02 | $37.02 | 1,836,904 |
| 2017-08-09 | $38.29 | $38.81 | $37.91 | $37.97 | $37.97 | 1,100,616 |
| 2017-08-08 | $39.19 | $39.96 | $38.34 | $38.69 | $38.69 | 1,664,797 |
| 2017-08-07 | $38.43 | $39.31 | $38.05 | $39.10 | $39.10 | 1,476,363 |
| 2017-08-04 | $37.77 | $38.75 | $37.53 | $38.52 | $38.52 | 1,479,909 |
| 2017-08-03 | $38.01 | $38.56 | $37.25 | $37.88 | $37.88 | 1,491,871 |
| 2017-08-02 | $38.98 | $39.38 | $37.15 | $38.08 | $38.08 | 2,069,908 |
| 2017-08-01 | $38.75 | $39.20 | $37.41 | $38.74 | $38.74 | 3,388,902 |
| 2017-07-31 | $40.79 | $41.45 | $38.48 | $38.58 | $38.58 | 3,552,761 |
| 2017-07-28 | $41.29 | $41.46 | $39.82 | $40.81 | $40.81 | 2,809,505 |
| 2017-07-27 | $42.51 | $42.77 | $40.12 | $40.58 | $40.58 | 4,110,381 |
| 2017-07-26 | $43.01 | $44.08 | $42.24 | $42.44 | $42.44 | 3,441,438 |
| 2017-07-25 | $42.84 | $43.25 | $41.55 | $42.54 | $42.54 | 11,202,578 |
| 2017-07-24 | $42.63 | $44.24 | $42.25 | $43.95 | $43.95 | 6,651,592 |
| 2017-07-21 | $41.55 | $44.07 | $41.49 | $43.41 | $43.41 | 7,576,667 |
| 2017-07-20 | $41.22 | $43.69 | $39.56 | $40.93 | $40.93 | 19,884,200 |
| 2017-07-19 | $34.05 | $34.53 | $32.80 | $34.08 | $34.08 | 2,598,808 |
| 2017-07-18 | $35.55 | $35.55 | $33.45 | $33.89 | $33.89 | 1,810,366 |
| 2017-07-17 | $35.50 | $36.15 | $34.83 | $34.95 | $34.95 | 1,405,394 |
| 2017-07-14 | $35.29 | $35.45 | $34.99 | $35.25 | $35.25 | 886,597 |
| 2017-07-13 | $34.45 | $35.63 | $33.72 | $35.25 | $35.25 | 1,239,221 |
| 2017-07-12 | $34.46 | $35.11 | $34.08 | $34.65 | $34.65 | 1,116,112 |
| 2017-07-11 | $34.48 | $34.77 | $33.75 | $34.19 | $34.19 | 758,818 |
| 2017-07-10 | $34.38 | $34.85 | $33.87 | $34.05 | $34.05 | 646,304 |
| 2017-07-07 | $34.19 | $34.58 | $33.61 | $34.36 | $34.36 | 962,135 |
| 2017-07-06 | $35.00 | $35.48 | $33.86 | $34.06 | $34.06 | 1,257,247 |
| 2017-07-05 | $34.91 | $35.88 | $34.09 | $35.26 | $35.26 | 1,483,922 |
| 2017-07-03 | $33.81 | $35.04 | $33.64 | $34.85 | $34.85 | 656,071 |
| 2017-06-30 | $33.23 | $33.96 | $33.14 | $33.71 | $33.71 | 762,005 |
| 2017-06-29 | $35.00 | $35.35 | $33.03 | $33.37 | $33.37 | 2,716,195 |
| 2017-06-28 | $33.25 | $34.10 | $32.36 | $33.86 | $33.86 | 1,111,039 |
| 2017-06-27 | $34.52 | $35.06 | $32.96 | $33.03 | $33.03 | 1,446,036 |
| 2017-06-26 | $35.14 | $35.40 | $34.37 | $34.65 | $34.65 | 1,035,091 |
| 2017-06-23 | $35.36 | $35.43 | $34.28 | $35.02 | $35.02 | 1,622,163 |
| 2017-06-22 | $36.05 | $36.80 | $35.32 | $35.48 | $35.48 | 2,320,949 |
| 2017-06-21 | $33.83 | $35.49 | $33.56 | $35.37 | $35.37 | 1,903,475 |
| 2017-06-20 | $33.26 | $34.39 | $33.15 | $33.51 | $33.51 | 1,439,580 |
| 2017-06-19 | $32.53 | $33.79 | $32.49 | $33.31 | $33.31 | 1,300,628 |
| 2017-06-16 | $32.13 | $32.65 | $31.80 | $32.41 | $32.41 | 1,276,931 |
| 2017-06-15 | $32.95 | $33.81 | $32.15 | $32.38 | $32.38 | 969,191 |
| 2017-06-14 | $32.96 | $34.64 | $32.76 | $33.14 | $33.14 | 2,072,601 |
| 2017-06-13 | $31.84 | $32.85 | $31.23 | $32.83 | $32.83 | 1,401,390 |
| 2017-06-12 | $31.47 | $32.09 | $30.09 | $31.95 | $31.95 | 1,178,968 |
| 2017-06-09 | $31.55 | $33.11 | $31.23 | $31.47 | $31.47 | 2,054,153 |
| 2017-06-08 | $31.91 | $31.91 | $31.27 | $31.55 | $31.55 | 600,582 |
| 2017-06-07 | $31.37 | $32.15 | $31.15 | $31.40 | $31.40 | 970,092 |
| 2017-06-06 | $31.38 | $32.27 | $31.01 | $31.50 | $31.50 | 868,837 |
| 2017-06-05 | $31.49 | $31.78 | $30.63 | $31.44 | $31.44 | 1,104,982 |
| 2017-06-02 | $31.02 | $31.57 | $30.50 | $31.37 | $31.37 | 1,232,117 |
| 2017-06-01 | $29.86 | $30.96 | $29.83 | $30.70 | $30.70 | 1,666,625 |
| 2017-05-31 | $29.49 | $29.97 | $28.82 | $29.84 | $29.84 | 1,673,793 |
| 2017-05-30 | $29.96 | $30.00 | $28.83 | $29.12 | $29.12 | 2,285,093 |
| 2017-05-26 | $30.03 | $30.89 | $29.40 | $30.01 | $30.01 | 2,111,741 |
| 2017-05-25 | $32.50 | $32.95 | $30.35 | $30.85 | $30.85 | 2,623,984 |
| 2017-05-24 | $32.33 | $33.40 | $31.50 | $32.49 | $32.49 | 2,257,172 |
| 2017-05-23 | $32.76 | $33.00 | $31.06 | $32.27 | $32.27 | 2,179,008 |
| 2017-05-22 | $34.70 | $34.80 | $32.26 | $32.68 | $32.68 | 2,844,090 |
| 2017-05-19 | $36.18 | $37.41 | $34.60 | $34.64 | $34.64 | 2,241,549 |
| 2017-05-18 | $34.49 | $36.35 | $34.30 | $35.84 | $35.84 | 2,270,619 |
| 2017-05-17 | $34.88 | $35.26 | $34.20 | $34.43 | $34.43 | 1,323,782 |
| 2017-05-16 | $34.62 | $35.35 | $34.39 | $35.33 | $35.33 | 870,787 |
| 2017-05-15 | $34.25 | $34.77 | $33.99 | $34.42 | $34.42 | 933,184 |
| 2017-05-12 | $33.54 | $34.75 | $33.54 | $34.29 | $34.29 | 1,363,632 |
| 2017-05-11 | $32.64 | $33.99 | $31.88 | $33.53 | $33.53 | 1,831,488 |
| 2017-05-10 | $32.60 | $33.05 | $31.88 | $32.84 | $32.84 | 1,308,385 |
| 2017-05-09 | $32.42 | $32.94 | $31.92 | $32.75 | $32.75 | 1,456,467 |
| 2017-05-08 | $32.40 | $32.82 | $31.52 | $32.39 | $32.39 | 1,565,884 |
| 2017-05-05 | $33.38 | $33.57 | $32.32 | $32.65 | $32.65 | 1,565,563 |
| 2017-05-04 | $34.33 | $34.55 | $32.76 | $33.40 | $33.40 | 2,087,852 |
| 2017-05-03 | $35.77 | $35.81 | $34.37 | $34.40 | $34.40 | 1,753,668 |
| 2017-05-02 | $36.86 | $37.09 | $35.22 | $35.86 | $35.86 | 2,109,683 |
| 2017-05-01 | $36.39 | $38.00 | $36.01 | $36.72 | $36.72 | 4,056,316 |
| 2017-04-28 | $38.00 | $39.34 | $35.20 | $36.26 | $36.26 | 9,417,144 |
| 2017-04-27 | $35.10 | $35.51 | $34.15 | $34.72 | $34.72 | 2,426,947 |
| 2017-04-26 | $35.98 | $36.06 | $33.93 | $34.86 | $34.86 | 2,785,441 |
| 2017-04-25 | $34.30 | $36.02 | $34.22 | $35.81 | $35.81 | 3,496,840 |
| 2017-04-24 | $34.37 | $34.75 | $32.82 | $34.02 | $34.02 | 4,424,590 |
| 2017-04-21 | $32.54 | $32.78 | $31.52 | $32.61 | $32.61 | 1,685,782 |
| 2017-04-20 | $32.00 | $32.88 | $31.78 | $32.54 | $32.54 | 1,596,509 |
| 2017-04-19 | $31.46 | $32.32 | $30.41 | $31.83 | $31.83 | 1,716,895 |
| 2017-04-18 | $30.92 | $31.72 | $30.36 | $31.38 | $31.38 | 1,667,155 |
| 2017-04-17 | $29.84 | $31.35 | $29.84 | $30.78 | $30.78 | 1,490,159 |
| 2017-04-13 | $29.41 | $30.17 | $29.15 | $29.93 | $29.93 | 1,214,466 |
| 2017-04-12 | $28.29 | $29.89 | $28.16 | $29.41 | $29.41 | 1,721,096 |
| 2017-04-11 | $28.64 | $29.00 | $28.14 | $28.41 | $28.41 | 1,031,747 |
| 2017-04-10 | $28.81 | $29.30 | $28.56 | $28.78 | $28.78 | 983,852 |
| 2017-04-07 | $29.31 | $29.37 | $28.15 | $28.73 | $28.73 | 1,826,507 |
| 2017-04-06 | $29.40 | $29.58 | $28.72 | $29.32 | $29.32 | 1,389,246 |
| 2017-04-05 | $29.90 | $31.16 | $28.89 | $29.21 | $29.21 | 3,554,724 |
| 2017-04-04 | $29.69 | $29.82 | $28.75 | $28.79 | $28.79 | 1,209,683 |
| 2017-04-03 | $29.76 | $30.45 | $29.24 | $29.70 | $29.70 | 1,745,443 |
| 2017-03-31 | $28.94 | $29.67 | $28.78 | $29.60 | $29.60 | 1,140,531 |
| 2017-03-30 | $29.49 | $29.75 | $28.70 | $29.01 | $29.01 | 1,306,031 |
| 2017-03-29 | $29.72 | $30.00 | $29.17 | $29.55 | $29.55 | 1,223,989 |
| 2017-03-28 | $31.50 | $31.54 | $29.33 | $29.80 | $29.80 | 1,777,774 |
| 2017-03-27 | $29.92 | $30.60 | $29.32 | $30.56 | $30.56 | 1,250,415 |
| 2017-03-24 | $29.72 | $30.17 | $29.54 | $29.93 | $29.93 | 856,246 |
| 2017-03-23 | $30.06 | $30.55 | $29.52 | $29.68 | $29.68 | 1,043,241 |
| 2017-03-22 | $29.05 | $30.24 | $28.55 | $30.19 | $30.19 | 1,665,134 |
| 2017-03-21 | $30.60 | $30.85 | $28.80 | $28.93 | $28.93 | 1,580,990 |
| 2017-03-20 | $30.12 | $30.53 | $29.75 | $30.45 | $30.45 | 1,037,150 |
| 2017-03-17 | $30.31 | $30.67 | $29.50 | $30.30 | $30.30 | 2,353,364 |
| 2017-03-16 | $31.56 | $31.73 | $30.07 | $30.35 | $30.35 | 1,412,898 |
| 2017-03-15 | $30.21 | $31.69 | $29.84 | $31.63 | $31.63 | 1,552,434 |
| 2017-03-14 | $31.09 | $31.65 | $29.80 | $30.16 | $30.16 | 1,908,893 |
| 2017-03-13 | $32.21 | $32.95 | $31.36 | $31.37 | $31.37 | 1,674,247 |
| 2017-03-10 | $33.21 | $33.45 | $31.69 | $32.63 | $32.63 | 2,081,805 |
| 2017-03-09 | $33.35 | $33.73 | $32.29 | $32.73 | $32.73 | 1,427,926 |
| 2017-03-08 | $33.00 | $34.25 | $32.63 | $33.43 | $33.43 | 1,996,586 |
| 2017-03-07 | $32.81 | $33.34 | $32.14 | $32.29 | $32.29 | 1,390,388 |
| 2017-03-06 | $34.10 | $34.39 | $33.13 | $33.37 | $33.37 | 1,697,978 |
| 2017-03-03 | $33.05 | $34.85 | $32.76 | $34.39 | $34.39 | 3,631,306 |
| 2017-03-02 | $32.00 | $34.33 | $31.65 | $32.63 | $32.63 | 7,407,849 |
| 2017-03-01 | $29.65 | $31.91 | $28.50 | $30.38 | $30.38 | 8,329,287 |
| 2017-02-28 | $32.99 | $33.65 | $31.00 | $31.11 | $31.11 | 4,143,931 |
| 2017-02-27 | $32.06 | $32.82 | $31.22 | $32.71 | $32.71 | 2,920,826 |
| 2017-02-24 | $30.08 | $32.09 | $29.70 | $32.02 | $32.02 | 2,909,354 |
| 2017-02-23 | $30.60 | $31.29 | $29.60 | $30.15 | $30.15 | 2,207,043 |
| 2017-02-22 | $28.61 | $30.60 | $28.31 | $30.38 | $30.38 | 2,915,073 |
| 2017-02-21 | $28.88 | $29.00 | $28.08 | $28.68 | $28.68 | 2,139,772 |
| 2017-02-17 | $27.80 | $28.35 | $27.21 | $28.28 | $28.28 | 1,406,684 |
| 2017-02-16 | $27.93 | $28.35 | $26.96 | $27.97 | $27.97 | 1,621,448 |
| 2017-02-15 | $28.48 | $28.83 | $27.63 | $27.91 | $27.91 | 1,619,305 |
| 2017-02-14 | $27.80 | $28.95 | $27.75 | $28.27 | $28.27 | 1,922,542 |
| 2017-02-13 | $27.81 | $27.85 | $26.26 | $27.67 | $27.67 | 3,238,390 |
| 2017-02-10 | $29.43 | $29.44 | $27.83 | $27.83 | $27.83 | 2,045,834 |
| 2017-02-09 | $29.50 | $29.82 | $28.61 | $29.34 | $29.34 | 2,078,126 |
| 2017-02-08 | $29.38 | $29.72 | $28.68 | $29.26 | $29.26 | 1,455,737 |
| 2017-02-07 | $29.19 | $30.90 | $28.74 | $29.17 | $29.17 | 3,664,030 |
| 2017-02-06 | $29.30 | $29.40 | $28.62 | $29.07 | $29.07 | 1,390,351 |
| 2017-02-03 | $29.15 | $29.36 | $28.82 | $29.33 | $29.33 | 1,361,351 |
| 2017-02-02 | $28.91 | $29.47 | $28.40 | $28.91 | $28.91 | 1,791,274 |
| 2017-02-01 | $30.51 | $30.80 | $28.58 | $29.10 | $29.10 | 3,856,852 |
| 2017-01-31 | $28.72 | $31.29 | $28.27 | $31.06 | $31.06 | 3,766,743 |
| 2017-01-30 | $30.62 | $30.62 | $28.75 | $28.97 | $28.97 | 2,288,059 |
| 2017-01-27 | $30.00 | $31.04 | $29.39 | $30.83 | $30.83 | 1,911,164 |
| 2017-01-26 | $30.23 | $31.11 | $29.84 | $30.05 | $30.05 | 1,272,259 |
| 2017-01-25 | $30.74 | $31.39 | $29.88 | $30.25 | $30.25 | 1,559,769 |
| 2017-01-24 | $31.34 | $31.89 | $30.56 | $30.74 | $30.74 | 2,053,977 |
| 2017-01-23 | $32.55 | $32.63 | $31.22 | $31.41 | $31.41 | 1,612,150 |
| 2017-01-20 | $34.29 | $34.67 | $32.44 | $32.66 | $32.66 | 2,168,428 |
| 2017-01-19 | $36.04 | $36.23 | $34.02 | $34.23 | $34.23 | 2,191,109 |
| 2017-01-18 | $36.27 | $36.92 | $35.79 | $35.98 | $35.98 | 1,710,526 |
| 2017-01-17 | $37.50 | $37.50 | $36.03 | $36.13 | $36.13 | 2,202,461 |
| 2017-01-13 | $36.57 | $38.55 | $36.57 | $37.83 | $37.83 | 2,649,563 |
| 2017-01-12 | $35.92 | $37.35 | $35.00 | $36.73 | $36.73 | 3,189,586 |
| 2017-01-11 | $38.24 | $38.27 | $35.04 | $35.55 | $35.55 | 5,516,027 |
| 2017-01-10 | $31.44 | $39.36 | $27.84 | $37.89 | $37.89 | 14,830,412 |
| 2017-01-09 | $30.42 | $31.56 | $29.74 | $31.26 | $31.26 | 2,718,702 |
| 2017-01-06 | $29.77 | $31.16 | $29.25 | $30.08 | $30.08 | 3,239,938 |
| 2017-01-05 | $29.26 | $29.76 | $28.39 | $29.52 | $29.52 | 2,328,651 |
| 2017-01-04 | $27.59 | $29.89 | $27.52 | $29.24 | $29.24 | 2,988,846 |
| 2017-01-03 | $28.35 | $28.42 | $27.20 | $27.92 | $27.92 | 2,175,550 |
| 2016-12-30 | $27.56 | $27.79 | $26.66 | $27.43 | $27.43 | 1,565,895 |
| 2016-12-29 | $28.30 | $28.50 | $27.14 | $27.63 | $27.63 | 1,652,187 |
| 2016-12-28 | $29.01 | $29.27 | $28.16 | $28.37 | $28.37 | 1,311,157 |
| 2016-12-27 | $30.00 | $30.18 | $28.65 | $28.92 | $28.92 | 1,530,149 |
| 2016-12-23 | $28.51 | $29.98 | $28.51 | $29.90 | $29.90 | 2,191,241 |
| 2016-12-22 | $30.72 | $31.20 | $28.08 | $28.16 | $28.16 | 3,098,996 |
| 2016-12-21 | $29.37 | $29.92 | $28.62 | $29.49 | $29.49 | 2,088,374 |
| 2016-12-20 | $30.01 | $30.08 | $29.13 | $29.64 | $29.64 | 1,727,531 |
| 2016-12-19 | $30.97 | $31.47 | $29.69 | $29.99 | $29.99 | 1,474,589 |
| 2016-12-16 | $30.47 | $31.56 | $30.01 | $31.12 | $31.12 | 3,009,892 |
| 2016-12-15 | $29.96 | $31.08 | $29.36 | $30.53 | $30.53 | 2,175,210 |
| 2016-12-14 | $30.85 | $31.20 | $29.22 | $29.98 | $29.98 | 3,474,063 |
| 2016-12-13 | $31.59 | $32.33 | $31.28 | $31.82 | $31.82 | 1,192,170 |
| 2016-12-12 | $32.48 | $32.64 | $31.04 | $31.66 | $31.66 | 1,837,873 |
| 2016-12-09 | $34.81 | $35.38 | $32.59 | $32.66 | $32.66 | 2,013,881 |
| 2016-12-08 | $33.91 | $34.58 | $33.13 | $34.49 | $34.49 | 1,235,832 |
| 2016-12-07 | $34.12 | $34.94 | $33.07 | $33.91 | $33.91 | 1,580,853 |
| 2016-12-06 | $34.09 | $35.03 | $33.71 | $34.82 | $34.82 | 1,557,214 |
| 2016-12-05 | $32.86 | $34.19 | $32.39 | $34.10 | $34.10 | 2,367,618 |
| 2016-12-02 | $32.50 | $33.38 | $31.81 | $32.66 | $32.66 | 1,739,300 |
| 2016-12-01 | $34.21 | $34.43 | $31.32 | $32.20 | $32.20 | 4,667,545 |
| 2016-11-30 | $36.75 | $36.94 | $34.08 | $34.26 | $34.26 | 2,816,347 |
| 2016-11-29 | $36.20 | $37.62 | $35.63 | $36.72 | $36.72 | 1,913,772 |
| 2016-11-28 | $37.27 | $37.75 | $36.16 | $36.28 | $36.28 | 2,007,843 |
| 2016-11-25 | $38.24 | $38.32 | $36.68 | $37.29 | $37.29 | 1,177,954 |
| 2016-11-23 | $36.12 | $38.00 | $35.42 | $37.97 | $37.97 | 1,605,850 |
| 2016-11-22 | $37.74 | $38.12 | $36.21 | $36.52 | $36.52 | 1,681,171 |
| 2016-11-21 | $38.72 | $39.25 | $37.18 | $37.63 | $37.63 | 1,653,800 |
| 2016-11-18 | $38.86 | $39.36 | $38.51 | $38.74 | $38.74 | 2,004,759 |
| 2016-11-17 | $37.58 | $39.24 | $36.68 | $38.73 | $38.73 | 2,021,959 |
| 2016-11-16 | $37.63 | $40.27 | $37.16 | $37.59 | $37.59 | 2,977,317 |
| 2016-11-15 | $38.97 | $39.06 | $37.35 | $37.89 | $37.89 | 1,619,504 |
| 2016-11-14 | $39.47 | $39.99 | $37.33 | $39.12 | $39.12 | 2,542,612 |
| 2016-11-11 | $42.44 | $43.00 | $39.15 | $39.52 | $39.52 | 2,855,273 |
| 2016-11-10 | $44.00 | $45.21 | $39.86 | $41.00 | $41.00 | 4,045,239 |
| 2016-11-09 | $40.40 | $43.05 | $39.08 | $42.67 | $42.67 | 4,056,715 |
| 2016-11-08 | $38.55 | $38.61 | $37.02 | $37.81 | $37.81 | 1,911,352 |
| 2016-11-07 | $40.44 | $40.95 | $38.75 | $38.86 | $38.86 | 2,346,754 |
| 2016-11-04 | $37.07 | $40.10 | $37.07 | $39.21 | $39.21 | 2,200,138 |
| 2016-11-03 | $37.50 | $37.70 | $35.33 | $37.16 | $37.16 | 3,062,381 |
| 2016-11-02 | $39.72 | $39.85 | $37.35 | $37.39 | $37.39 | 2,019,891 |
| 2016-11-01 | $39.42 | $40.47 | $38.68 | $40.07 | $40.07 | 1,854,001 |
| 2016-10-31 | $40.96 | $41.95 | $39.05 | $39.24 | $39.24 | 2,897,215 |
| 2016-10-28 | $40.19 | $42.51 | $39.56 | $40.90 | $40.90 | 2,741,437 |
| 2016-10-27 | $44.91 | $45.40 | $40.02 | $40.81 | $40.81 | 6,103,103 |
| 2016-10-26 | $46.54 | $46.54 | $44.36 | $44.54 | $44.54 | 2,802,575 |
| 2016-10-25 | $47.17 | $48.58 | $46.30 | $46.33 | $46.33 | 1,729,327 |
| 2016-10-24 | $47.91 | $48.26 | $46.85 | $46.92 | $46.92 | 1,455,803 |
| 2016-10-21 | $48.10 | $48.70 | $47.51 | $47.98 | $47.98 | 1,580,801 |
| 2016-10-20 | $47.66 | $49.37 | $46.77 | $49.05 | $49.05 | 2,525,012 |
| 2016-10-19 | $49.21 | $49.68 | $47.73 | $47.82 | $47.82 | 2,116,821 |
| 2016-10-18 | $50.00 | $51.38 | $49.06 | $49.88 | $49.88 | 2,670,432 |
| 2016-10-17 | $52.27 | $52.50 | $48.39 | $48.94 | $48.94 | 4,715,756 |
| 2016-10-14 | $54.34 | $55.02 | $52.15 | $52.28 | $52.28 | 2,024,552 |
| 2016-10-13 | $53.24 | $54.94 | $52.93 | $54.19 | $54.19 | 1,781,797 |
| 2016-10-12 | $53.56 | $56.32 | $52.30 | $53.61 | $53.61 | 6,017,187 |
| 2016-10-11 | $56.89 | $57.35 | $53.35 | $53.82 | $53.82 | 3,628,369 |
| 2016-10-10 | $58.43 | $58.70 | $56.51 | $57.65 | $57.65 | 1,881,075 |
| 2016-10-07 | $61.55 | $61.99 | $55.72 | $57.89 | $57.89 | 8,985,494 |
| 2016-10-06 | $62.15 | $63.03 | $61.45 | $61.74 | $61.74 | 2,151,437 |
| 2016-10-05 | $61.24 | $62.79 | $60.82 | $62.35 | $62.35 | 1,629,688 |
| 2016-10-04 | $61.45 | $62.13 | $60.56 | $61.48 | $61.48 | 2,125,467 |
| 2016-10-03 | $61.69 | $61.80 | $60.10 | $60.95 | $60.95 | 1,774,242 |
| 2016-09-30 | $61.17 | $62.23 | $59.60 | $61.41 | $61.41 | 2,507,794 |
| 2016-09-29 | $62.24 | $63.10 | $60.12 | $60.98 | $60.98 | 3,447,277 |
| 2016-09-28 | $61.80 | $63.73 | $60.57 | $62.24 | $62.24 | 8,351,605 |
| 2016-09-27 | $59.05 | $59.94 | $57.71 | $59.10 | $59.10 | 3,128,041 |
| 2016-09-26 | $59.01 | $61.43 | $58.00 | $59.66 | $59.66 | 5,964,897 |
| 2016-09-23 | $60.51 | $60.70 | $57.23 | $57.83 | $57.83 | 9,680,762 |
| 2016-09-22 | $56.90 | $61.60 | $56.90 | $60.97 | $60.97 | 11,203,556 |
| 2016-09-21 | $57.58 | $58.87 | $54.60 | $56.22 | $56.22 | 8,767,424 |
| 2016-09-20 | $51.95 | $56.80 | $51.95 | $55.73 | $55.73 | 21,126,825 |
| 2016-09-19 | $28.81 | $56.18 | $28.10 | $48.94 | $48.94 | 51,288,875 |
| 2016-09-16 | $29.40 | $29.93 | $27.99 | $28.15 | $28.15 | 4,374,537 |
| 2016-09-15 | $31.07 | $31.10 | $28.98 | $30.02 | $30.02 | 5,259,722 |
| 2016-09-14 | $29.65 | $32.91 | $29.60 | $32.45 | $32.45 | 16,019,487 |
| 2016-09-13 | $27.49 | $27.49 | $25.47 | $25.60 | $25.60 | 2,689,697 |
| 2016-09-12 | $26.64 | $27.75 | $26.53 | $27.74 | $27.74 | 1,825,235 |
| 2016-09-09 | $28.37 | $28.50 | $27.13 | $27.18 | $27.18 | 1,992,756 |
| 2016-09-08 | $28.52 | $28.72 | $27.85 | $28.65 | $28.65 | 1,263,103 |
| 2016-09-07 | $27.76 | $28.48 | $27.60 | $28.46 | $28.46 | 1,654,183 |
| 2016-09-06 | $27.08 | $28.04 | $26.96 | $27.79 | $27.79 | 1,668,734 |
| 2016-09-02 | $26.77 | $27.23 | $26.18 | $26.89 | $26.89 | 1,283,869 |
| 2016-09-01 | $25.89 | $26.63 | $25.59 | $26.56 | $26.56 | 1,362,792 |
| 2016-08-31 | $27.24 | $27.45 | $25.80 | $26.07 | $26.07 | 1,702,557 |
| 2016-08-30 | $27.47 | $27.89 | $26.77 | $27.21 | $27.21 | 1,214,749 |
| 2016-08-29 | $26.73 | $27.73 | $26.52 | $27.40 | $27.40 | 1,403,421 |
| 2016-08-26 | $25.76 | $27.13 | $25.75 | $26.78 | $26.78 | 1,840,512 |
| 2016-08-25 | $26.79 | $26.98 | $24.96 | $25.76 | $25.76 | 2,028,979 |
| 2016-08-24 | $26.35 | $28.80 | $26.01 | $26.19 | $26.19 | 4,196,257 |
| 2016-08-23 | $26.11 | $26.38 | $25.75 | $26.24 | $26.24 | 1,436,090 |
| 2016-08-22 | $25.75 | $26.28 | $25.25 | $26.11 | $26.11 | 1,768,077 |
| 2016-08-19 | $25.43 | $25.86 | $25.07 | $25.65 | $25.65 | 2,015,063 |
| 2016-08-18 | $24.80 | $25.57 | $24.75 | $25.44 | $25.44 | 1,016,283 |
| 2016-08-17 | $24.94 | $25.43 | $24.31 | $25.10 | $25.10 | 1,440,139 |
| 2016-08-16 | $25.72 | $25.90 | $24.93 | $24.94 | $24.94 | 1,430,516 |
| 2016-08-15 | $25.40 | $26.21 | $25.35 | $25.98 | $25.98 | 1,900,359 |
| 2016-08-12 | $24.83 | $25.39 | $24.72 | $25.26 | $25.26 | 1,214,768 |
| 2016-08-11 | $24.29 | $25.46 | $24.27 | $24.80 | $24.80 | 1,636,832 |
| 2016-08-10 | $26.46 | $26.47 | $23.51 | $24.03 | $24.03 | 3,388,579 |
| 2016-08-09 | $26.32 | $26.85 | $26.10 | $26.54 | $26.54 | 1,151,523 |
| 2016-08-08 | $26.58 | $27.55 | $26.27 | $26.42 | $26.42 | 2,743,884 |
| 2016-08-05 | $26.67 | $27.20 | $26.06 | $26.36 | $26.36 | 2,267,655 |
| 2016-08-04 | $27.97 | $27.97 | $26.71 | $26.80 | $26.80 | 2,112,408 |
| 2016-08-03 | $25.30 | $27.45 | $25.30 | $27.18 | $27.18 | 2,395,907 |
| 2016-08-02 | $25.98 | $26.20 | $24.52 | $25.52 | $25.52 | 2,459,991 |
| 2016-08-01 | $25.30 | $26.06 | $24.85 | $25.91 | $25.91 | 2,125,608 |
| 2016-07-29 | $24.57 | $25.31 | $24.31 | $25.28 | $25.28 | 2,069,293 |
| 2016-07-28 | $24.62 | $25.12 | $24.25 | $24.66 | $24.66 | 1,497,659 |
| 2016-07-27 | $24.59 | $24.85 | $24.00 | $24.62 | $24.62 | 1,617,699 |
| 2016-07-26 | $23.41 | $24.49 | $23.28 | $24.34 | $24.34 | 2,031,722 |
| 2016-07-25 | $24.03 | $24.07 | $23.34 | $23.67 | $23.67 | 1,882,304 |
| 2016-07-22 | $22.91 | $24.48 | $22.61 | $23.89 | $23.89 | 3,094,681 |
| 2016-07-21 | $22.52 | $23.41 | $22.33 | $22.65 | $22.65 | 2,374,006 |
| 2016-07-20 | $20.86 | $22.61 | $20.30 | $22.46 | $22.46 | 3,142,419 |
| 2016-07-19 | $21.20 | $21.73 | $21.01 | $21.14 | $21.14 | 1,820,099 |
| 2016-07-18 | $20.93 | $21.50 | $20.42 | $20.95 | $20.95 | 2,317,709 |
| 2016-07-15 | $20.23 | $20.91 | $19.71 | $20.86 | $20.86 | 2,560,344 |
| 2016-07-14 | $21.40 | $21.52 | $20.08 | $20.44 | $20.44 | 2,672,745 |
| 2016-07-13 | $22.30 | $22.48 | $20.79 | $21.33 | $21.33 | 2,417,878 |
| 2016-07-12 | $21.50 | $22.44 | $21.02 | $22.00 | $22.00 | 3,066,788 |
| 2016-07-11 | $22.60 | $22.75 | $21.31 | $21.37 | $21.37 | 3,640,132 |
| 2016-07-08 | $20.77 | $22.80 | $20.75 | $22.62 | $22.62 | 3,687,474 |
| 2016-07-07 | $20.94 | $21.20 | $20.45 | $20.92 | $20.92 | 3,268,641 |
| 2016-07-06 | $20.10 | $21.18 | $19.92 | $20.89 | $20.89 | 2,758,450 |
| 2016-07-05 | $19.96 | $20.75 | $19.47 | $20.27 | $20.27 | 2,396,525 |
| 2016-07-01 | $19.08 | $20.37 | $19.06 | $20.25 | $20.25 | 3,020,232 |
| 2016-06-30 | $18.56 | $19.30 | $18.29 | $19.07 | $19.07 | 2,206,182 |
| 2016-06-29 | $17.88 | $18.74 | $17.64 | $18.66 | $18.66 | 3,341,061 |
| 2016-06-28 | $17.05 | $17.89 | $17.05 | $17.81 | $17.81 | 1,954,947 |
| 2016-06-27 | $18.22 | $18.75 | $16.65 | $16.95 | $16.95 | 3,039,084 |
| 2016-06-24 | $17.07 | $18.88 | $17.00 | $18.52 | $18.52 | 3,887,052 |
| 2016-06-23 | $17.31 | $18.10 | $17.03 | $17.88 | $17.88 | 3,404,849 |
| 2016-06-22 | $16.86 | $18.04 | $16.52 | $17.41 | $17.41 | 2,594,296 |
| 2016-06-21 | $17.77 | $17.90 | $16.92 | $17.05 | $17.05 | 3,494,445 |
| 2016-06-20 | $17.60 | $18.08 | $17.20 | $17.85 | $17.85 | 2,379,081 |
| 2016-06-17 | $17.74 | $17.84 | $17.10 | $17.36 | $17.36 | 3,470,788 |
| 2016-06-16 | $18.76 | $18.90 | $17.03 | $17.38 | $17.38 | 4,180,293 |
| 2016-06-15 | $18.92 | $19.24 | $18.76 | $18.87 | $18.87 | 2,450,987 |
| 2016-06-14 | $19.13 | $19.90 | $18.75 | $19.08 | $19.08 | 2,986,410 |
| 2016-06-13 | $19.66 | $20.29 | $19.19 | $19.41 | $19.41 | 3,445,625 |
| 2016-06-10 | $20.48 | $20.75 | $19.67 | $19.95 | $19.95 | 3,756,176 |
| 2016-06-09 | $20.18 | $21.70 | $19.66 | $20.99 | $20.99 | 13,748,213 |
| 2016-06-08 | $19.18 | $19.68 | $18.35 | $19.44 | $19.44 | 7,219,046 |
| 2016-06-07 | $21.19 | $21.88 | $19.11 | $19.67 | $19.67 | 18,936,194 |
| 2016-06-06 | $15.65 | $16.21 | $15.06 | $16.05 | $16.05 | 4,659,725 |
| 2016-06-03 | $15.91 | $16.44 | $15.25 | $15.57 | $15.57 | 6,057,912 |
| 2016-06-02 | $19.90 | $19.98 | $14.83 | $15.71 | $15.71 | 20,697,941 |
| 2016-06-01 | $20.80 | $21.80 | $20.17 | $21.41 | $21.41 | 4,080,887 |
| 2016-05-31 | $21.84 | $22.28 | $20.22 | $20.93 | $20.93 | 6,882,555 |
| 2016-05-27 | $22.25 | $23.04 | $20.82 | $21.19 | $21.19 | 6,599,527 |
| 2016-05-26 | $23.16 | $24.28 | $21.85 | $22.20 | $22.20 | 8,478,780 |
| 2016-05-25 | $22.15 | $23.72 | $20.83 | $23.35 | $23.35 | 21,352,147 |
| 2016-05-24 | $18.29 | $18.97 | $17.57 | $18.44 | $18.44 | 5,558,254 |
| 2016-05-23 | $19.38 | $20.14 | $17.12 | $17.48 | $17.48 | 7,159,071 |
| 2016-05-20 | $18.50 | $19.29 | $17.85 | $19.15 | $19.15 | 7,477,212 |
| 2016-05-19 | $17.00 | $17.88 | $16.95 | $17.60 | $17.60 | 2,403,598 |
| 2016-05-18 | $17.19 | $17.45 | $16.84 | $17.11 | $17.11 | 1,520,907 |
| 2016-05-17 | $17.54 | $18.01 | $16.93 | $17.08 | $17.08 | 2,862,700 |
| 2016-05-16 | $17.33 | $18.03 | $17.22 | $17.66 | $17.66 | 3,092,558 |
| 2016-05-13 | $16.16 | $17.22 | $15.85 | $17.18 | $17.18 | 2,197,187 |
| 2016-05-12 | $17.41 | $17.52 | $16.12 | $16.25 | $16.25 | 2,653,154 |
| 2016-05-11 | $18.03 | $18.26 | $17.50 | $17.53 | $17.53 | 2,240,387 |
| 2016-05-10 | $18.00 | $18.00 | $17.11 | $17.75 | $17.75 | 2,663,954 |
| 2016-05-09 | $17.79 | $18.62 | $17.31 | $17.63 | $17.63 | 5,025,641 |
| 2016-05-06 | $16.57 | $18.25 | $16.05 | $17.70 | $17.70 | 7,040,893 |
| 2016-05-05 | $16.94 | $18.02 | $15.83 | $16.76 | $16.76 | 10,315,755 |
| 2016-05-04 | $17.73 | $18.36 | $16.62 | $17.22 | $17.22 | 8,796,323 |
| 2016-05-03 | $18.32 | $19.84 | $17.65 | $18.02 | $18.02 | 27,855,466 |
| 2016-05-02 | $14.83 | $18.14 | $14.52 | $17.92 | $17.92 | 21,882,531 |
| 2016-04-29 | $13.77 | $15.13 | $13.70 | $14.19 | $14.19 | 10,368,697 |
| 2016-04-28 | $13.73 | $15.38 | $13.25 | $13.80 | $13.80 | 25,274,227 |
| 2016-04-27 | $11.09 | $11.80 | $10.45 | $11.55 | $11.55 | 13,369,585 |
| 2016-04-26 | $8.06 | $11.56 | $8.00 | $11.02 | $11.02 | 48,979,678 |
| 2016-04-25 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 11,777 |
| 2016-04-22 | $11.41 | $15.70 | $11.10 | $14.95 | $14.95 | 31,322,751 |
| 2016-04-21 | $11.66 | $12.52 | $10.50 | $11.02 | $11.02 | 22,708,104 |
| 2016-04-20 | $20.87 | $20.95 | $19.16 | $19.71 | $19.71 | 4,579,475 |
| 2016-04-19 | $22.25 | $22.53 | $20.64 | $20.86 | $20.86 | 3,228,725 |
| 2016-04-18 | $21.62 | $23.20 | $21.00 | $22.43 | $22.43 | 4,365,459 |
| 2016-04-15 | $22.16 | $22.48 | $20.63 | $21.10 | $21.10 | 3,155,420 |
| 2016-04-14 | $22.59 | $22.71 | $21.82 | $22.00 | $22.00 | 1,563,019 |
| 2016-04-13 | $22.65 | $23.29 | $22.19 | $22.35 | $22.35 | 2,104,573 |
| 2016-04-12 | $22.47 | $22.72 | $21.59 | $22.60 | $22.60 | 1,588,984 |
| 2016-04-11 | $22.70 | $23.00 | $22.40 | $22.48 | $22.48 | 1,385,302 |
| 2016-04-08 | $24.03 | $24.20 | $22.37 | $22.68 | $22.68 | 2,099,143 |
| 2016-04-07 | $22.99 | $24.60 | $22.34 | $23.28 | $23.28 | 5,056,510 |
| 2016-04-06 | $20.96 | $23.31 | $20.10 | $23.30 | $23.30 | 8,594,785 |
| 2016-04-05 | $19.83 | $20.30 | $19.51 | $19.53 | $19.53 | 967,048 |
| 2016-04-04 | $20.19 | $20.31 | $19.76 | $19.87 | $19.87 | 1,350,655 |
| 2016-04-01 | $19.47 | $20.63 | $19.20 | $19.98 | $19.98 | 2,025,826 |
| 2016-03-31 | $19.50 | $20.10 | $19.21 | $19.52 | $19.52 | 1,725,164 |
| 2016-03-30 | $19.46 | $20.10 | $18.81 | $19.27 | $19.27 | 2,237,287 |
| 2016-03-29 | $17.90 | $19.14 | $17.61 | $19.09 | $19.09 | 1,704,538 |
| 2016-03-28 | $18.45 | $18.67 | $17.45 | $17.96 | $17.96 | 1,507,134 |
| 2016-03-24 | $18.26 | $19.44 | $17.37 | $18.45 | $18.45 | 1,981,183 |
| 2016-03-23 | $20.87 | $21.03 | $18.21 | $18.31 | $18.31 | 3,674,334 |
| 2016-03-22 | $20.76 | $21.34 | $19.58 | $20.68 | $20.68 | 4,530,669 |
| 2016-03-21 | $18.25 | $21.89 | $18.15 | $21.71 | $21.71 | 6,997,214 |
| 2016-03-18 | $17.04 | $18.09 | $16.36 | $18.00 | $18.00 | 3,600,287 |
| 2016-03-17 | $15.69 | $17.15 | $15.58 | $17.03 | $17.03 | 3,618,142 |
| 2016-03-16 | $15.00 | $15.46 | $14.23 | $14.55 | $14.55 | 1,273,456 |
| 2016-03-15 | $16.52 | $16.56 | $14.88 | $15.16 | $15.16 | 2,525,448 |
| 2016-03-14 | $16.03 | $17.35 | $15.98 | $16.64 | $16.64 | 2,572,887 |
| 2016-03-11 | $16.29 | $16.30 | $14.99 | $15.74 | $15.74 | 2,435,295 |
| 2016-03-10 | $14.21 | $16.10 | $14.14 | $15.91 | $15.91 | 3,610,057 |
| 2016-03-09 | $14.56 | $14.63 | $13.55 | $13.87 | $13.87 | 1,611,509 |
| 2016-03-08 | $14.83 | $15.74 | $14.21 | $14.44 | $14.44 | 3,563,554 |
| 2016-03-07 | $14.19 | $14.99 | $13.99 | $14.88 | $14.88 | 980,381 |
| 2016-03-04 | $14.33 | $14.62 | $14.02 | $14.29 | $14.29 | 758,062 |
| 2016-03-03 | $14.20 | $14.46 | $13.99 | $14.27 | $14.27 | 649,564 |
| 2016-03-02 | $13.45 | $14.24 | $13.37 | $14.18 | $14.18 | 1,448,150 |
| 2016-03-01 | $13.75 | $13.85 | $13.31 | $13.49 | $13.49 | 1,410,676 |
| 2016-02-29 | $13.21 | $14.20 | $13.01 | $13.71 | $13.71 | 1,188,497 |
| 2016-02-26 | $14.05 | $14.52 | $12.70 | $13.27 | $13.27 | 2,490,442 |
| 2016-02-25 | $14.40 | $14.67 | $13.62 | $14.36 | $14.36 | 1,186,193 |
| 2016-02-24 | $14.08 | $14.52 | $13.31 | $14.43 | $14.43 | 1,461,116 |
| 2016-02-23 | $15.25 | $15.74 | $13.85 | $14.15 | $14.15 | 3,773,594 |
| 2016-02-22 | $14.34 | $15.50 | $14.33 | $15.18 | $15.18 | 1,826,554 |
| 2016-02-19 | $13.24 | $14.15 | $13.08 | $14.08 | $14.08 | 1,209,861 |
| 2016-02-18 | $13.87 | $13.92 | $13.22 | $13.36 | $13.36 | 1,138,227 |
| 2016-02-17 | $13.10 | $13.70 | $12.82 | $13.48 | $13.48 | 1,400,472 |
| 2016-02-16 | $12.50 | $13.08 | $12.39 | $12.95 | $12.95 | 1,295,340 |
| 2016-02-12 | $11.83 | $12.44 | $11.30 | $12.35 | $12.35 | 1,160,039 |
| 2016-02-11 | $11.08 | $11.94 | $10.96 | $11.73 | $11.73 | 1,165,022 |
| 2016-02-10 | $12.00 | $12.00 | $11.01 | $11.29 | $11.29 | 1,138,148 |
| 2016-02-09 | $10.64 | $11.44 | $10.20 | $11.18 | $11.18 | 1,226,549 |
| 2016-02-08 | $11.85 | $11.98 | $10.60 | $10.74 | $10.74 | 2,234,373 |
| 2016-02-05 | $12.08 | $12.28 | $11.68 | $12.22 | $12.22 | 1,335,359 |
| 2016-02-04 | $11.95 | $12.53 | $11.59 | $12.23 | $12.23 | 854,126 |
| 2016-02-03 | $12.25 | $12.48 | $11.23 | $12.03 | $12.03 | 1,586,381 |
| 2016-02-02 | $12.19 | $12.64 | $12.03 | $12.22 | $12.22 | 1,205,257 |
| 2016-02-01 | $11.68 | $12.62 | $11.46 | $12.38 | $12.38 | 1,619,148 |
| 2016-01-29 | $11.24 | $11.96 | $11.10 | $11.88 | $11.88 | 1,480,413 |
| 2016-01-28 | $11.99 | $12.31 | $11.23 | $11.30 | $11.30 | 1,206,797 |
| 2016-01-27 | $12.10 | $12.34 | $11.74 | $11.93 | $11.93 | 1,387,593 |
| 2016-01-26 | $12.48 | $12.55 | $11.75 | $12.16 | $12.16 | 1,794,052 |
| 2016-01-25 | $12.03 | $12.95 | $11.81 | $12.08 | $12.08 | 1,807,538 |
| 2016-01-22 | $12.67 | $12.89 | $12.01 | $12.11 | $12.11 | 2,668,953 |
| 2016-01-21 | $13.49 | $13.49 | $11.70 | $11.97 | $11.97 | 3,011,884 |
| 2016-01-20 | $13.00 | $13.50 | $12.05 | $13.26 | $13.26 | 3,033,860 |
| 2016-01-19 | $14.39 | $14.75 | $12.50 | $13.44 | $13.44 | 5,459,831 |
| 2016-01-15 | $15.00 | $15.78 | $12.80 | $14.28 | $14.28 | 17,601,738 |
| 2016-01-14 | $32.28 | $33.50 | $29.05 | $31.63 | $31.63 | 3,701,620 |
| 2016-01-13 | $34.23 | $34.32 | $31.38 | $32.02 | $32.02 | 1,346,341 |
| 2016-01-12 | $34.92 | $35.83 | $32.61 | $33.99 | $33.99 | 1,382,392 |
| 2016-01-11 | $36.12 | $36.24 | $33.36 | $34.41 | $34.41 | 1,422,274 |
| 2016-01-08 | $36.57 | $37.17 | $35.70 | $35.93 | $35.93 | 944,804 |
| 2016-01-07 | $35.98 | $37.48 | $35.35 | $36.21 | $36.21 | 957,966 |
| 2016-01-06 | $37.10 | $37.80 | $36.30 | $36.72 | $36.72 | 1,095,717 |
| 2016-01-05 | $38.20 | $38.63 | $37.41 | $37.60 | $37.60 | 581,676 |
| 2016-01-04 | $37.85 | $38.80 | $37.33 | $38.07 | $38.07 | 882,928 |
| 2015-12-31 | $38.55 | $39.86 | $38.26 | $38.58 | $38.58 | 780,420 |
| 2015-12-30 | $39.50 | $41.00 | $38.54 | $38.67 | $38.67 | 1,254,817 |
| 2015-12-29 | $37.81 | $39.44 | $37.71 | $39.12 | $39.12 | 920,495 |
| 2015-12-28 | $38.31 | $38.49 | $37.05 | $37.57 | $37.57 | 700,580 |
| 2015-12-24 | $38.35 | $38.97 | $38.15 | $38.45 | $38.45 | 298,895 |
| 2015-12-23 | $37.48 | $38.50 | $37.25 | $38.44 | $38.44 | 648,970 |
| 2015-12-22 | $37.92 | $38.20 | $36.75 | $37.22 | $37.22 | 693,915 |
| 2015-12-21 | $38.02 | $38.14 | $37.20 | $37.85 | $37.85 | 1,026,674 |
| 2015-12-18 | $35.61 | $38.85 | $35.33 | $37.54 | $37.54 | 2,346,480 |
| 2015-12-17 | $38.20 | $38.24 | $35.13 | $35.83 | $35.83 | 1,183,959 |
| 2015-12-16 | $36.80 | $37.45 | $35.87 | $37.20 | $37.20 | 1,177,849 |
| 2015-12-15 | $35.38 | $36.88 | $35.28 | $36.57 | $36.57 | 797,148 |
| 2015-12-14 | $35.04 | $35.90 | $33.91 | $34.99 | $34.99 | 1,181,443 |
| 2015-12-11 | $36.64 | $36.90 | $35.13 | $35.26 | $35.26 | 997,320 |
| 2015-12-10 | $36.34 | $37.13 | $35.68 | $37.02 | $37.02 | 570,334 |
| 2015-12-09 | $36.79 | $37.00 | $35.86 | $36.41 | $36.41 | 648,214 |
| 2015-12-08 | $35.29 | $37.00 | $35.00 | $36.80 | $36.80 | 986,156 |
| 2015-12-07 | $37.00 | $37.10 | $34.84 | $35.71 | $35.71 | 1,164,917 |
| 2015-12-04 | $36.45 | $37.11 | $35.73 | $37.05 | $37.05 | 1,086,531 |
| 2015-12-03 | $37.06 | $37.67 | $35.66 | $36.28 | $36.28 | 1,088,888 |
| 2015-12-02 | $36.72 | $38.09 | $36.46 | $37.19 | $37.19 | 1,083,614 |
| 2015-12-01 | $36.78 | $37.15 | $35.93 | $36.92 | $36.92 | 1,127,958 |
| 2015-11-30 | $37.77 | $38.38 | $36.00 | $36.76 | $36.76 | 1,900,256 |
| 2015-11-27 | $37.49 | $38.19 | $37.04 | $37.40 | $37.40 | 1,007,848 |
| 2015-11-25 | $37.13 | $39.35 | $36.60 | $37.49 | $37.49 | 3,569,523 |
| 2015-11-24 | $37.35 | $38.09 | $34.78 | $37.32 | $37.32 | 4,810,208 |
| 2015-11-23 | $35.16 | $38.08 | $34.00 | $37.05 | $37.05 | 5,108,054 |
| 2015-11-20 | $31.86 | $34.96 | $31.33 | $33.36 | $33.36 | 10,213,445 |
| 2015-11-19 | $27.85 | $28.20 | $25.10 | $26.07 | $26.07 | 1,941,834 |
| 2015-11-18 | $27.27 | $29.12 | $27.12 | $27.72 | $27.72 | 2,317,489 |
| 2015-11-17 | $26.74 | $27.80 | $26.19 | $27.30 | $27.30 | 1,875,210 |
| 2015-11-16 | $25.60 | $26.14 | $24.93 | $25.94 | $25.94 | 988,588 |
| 2015-11-13 | $24.78 | $25.97 | $24.30 | $25.83 | $25.83 | 1,100,749 |
| 2015-11-12 | $25.56 | $25.88 | $24.82 | $24.87 | $24.87 | 690,283 |
| 2015-11-11 | $26.27 | $26.48 | $25.71 | $25.81 | $25.81 | 770,722 |
| 2015-11-10 | $26.16 | $26.64 | $25.70 | $26.29 | $26.29 | 874,570 |
| 2015-11-09 | $24.73 | $26.55 | $24.58 | $26.25 | $26.25 | 1,224,686 |
| 2015-11-06 | $24.19 | $25.00 | $23.26 | $24.88 | $24.88 | 1,218,947 |
| 2015-11-05 | $24.76 | $25.00 | $23.09 | $24.28 | $24.28 | 1,668,184 |
| 2015-11-04 | $25.62 | $25.99 | $24.62 | $25.07 | $25.07 | 1,389,312 |
| 2015-11-03 | $25.48 | $26.23 | $25.08 | $25.69 | $25.69 | 1,186,456 |
| 2015-11-02 | $24.27 | $25.80 | $23.91 | $25.66 | $25.66 | 1,254,193 |
| 2015-10-30 | $24.57 | $24.98 | $23.65 | $24.06 | $24.06 | 1,697,899 |
| 2015-10-29 | $25.00 | $26.10 | $24.57 | $24.63 | $24.63 | 1,362,888 |
| 2015-10-28 | $24.58 | $25.27 | $23.82 | $25.20 | $25.20 | 1,052,729 |
| 2015-10-27 | $25.01 | $25.84 | $24.25 | $24.89 | $24.89 | 990,441 |
| 2015-10-26 | $24.98 | $25.86 | $24.53 | $24.85 | $24.85 | 1,144,029 |
| 2015-10-23 | $25.01 | $25.71 | $24.40 | $24.98 | $24.98 | 1,693,737 |
| 2015-10-22 | $26.01 | $26.32 | $23.80 | $24.23 | $24.23 | 2,237,744 |
| 2015-10-21 | $26.80 | $27.25 | $25.25 | $25.93 | $25.93 | 1,497,795 |
| 2015-10-20 | $27.32 | $27.45 | $26.27 | $26.74 | $26.74 | 1,776,508 |
| 2015-10-19 | $27.58 | $28.67 | $27.01 | $27.42 | $27.42 | 1,751,514 |
| 2015-10-16 | $28.46 | $29.37 | $27.39 | $27.93 | $27.93 | 2,135,254 |
| 2015-10-15 | $29.28 | $29.43 | $27.02 | $28.21 | $28.21 | 3,744,585 |
| 2015-10-14 | $32.55 | $33.10 | $28.94 | $29.06 | $29.06 | 9,318,795 |
| 2015-10-13 | $34.71 | $35.50 | $32.77 | $32.94 | $32.94 | 1,817,149 |
| 2015-10-12 | $37.15 | $37.38 | $34.40 | $34.82 | $34.82 | 1,648,119 |
| 2015-10-09 | $37.74 | $38.65 | $37.02 | $37.09 | $37.09 | 810,307 |
| 2015-10-08 | $37.71 | $38.59 | $36.34 | $37.81 | $37.81 | 1,159,355 |
| 2015-10-07 | $38.08 | $39.03 | $37.19 | $37.97 | $37.97 | 1,551,446 |
| 2015-10-06 | $40.01 | $40.68 | $35.77 | $38.00 | $38.00 | 5,979,943 |
| 2015-10-05 | $40.00 | $41.97 | $39.33 | $41.79 | $41.79 | 2,320,531 |
| 2015-10-02 | $38.65 | $40.04 | $37.00 | $39.59 | $39.59 | 3,045,087 |
| 2015-10-01 | $36.18 | $39.53 | $35.60 | $39.28 | $39.28 | 8,555,510 |
| 2015-09-30 | $31.35 | $33.45 | $31.00 | $32.11 | $32.11 | 2,499,270 |
| 2015-09-29 | $33.60 | $34.92 | $31.15 | $31.90 | $31.90 | 1,972,251 |
| 2015-09-28 | $36.22 | $36.30 | $32.76 | $33.61 | $33.61 | 1,990,688 |
| 2015-09-25 | $39.34 | $39.70 | $35.40 | $36.27 | $36.27 | 1,585,206 |
| 2015-09-24 | $38.11 | $39.29 | $36.80 | $38.88 | $38.88 | 1,478,608 |
| 2015-09-23 | $38.92 | $39.70 | $38.02 | $38.56 | $38.56 | 629,076 |
| 2015-09-22 | $38.58 | $39.23 | $37.91 | $38.88 | $38.88 | 1,127,727 |
| 2015-09-21 | $40.38 | $41.47 | $38.67 | $39.23 | $39.23 | 2,118,232 |
| 2015-09-18 | $39.22 | $40.98 | $39.14 | $39.93 | $39.93 | 2,297,615 |
| 2015-09-17 | $37.37 | $40.14 | $36.71 | $39.94 | $39.94 | 1,968,466 |
| 2015-09-16 | $38.34 | $38.66 | $36.46 | $37.28 | $37.28 | 887,206 |
| 2015-09-15 | $36.72 | $38.47 | $36.69 | $38.15 | $38.15 | 1,404,640 |
| 2015-09-14 | $36.06 | $37.73 | $36.02 | $36.77 | $36.77 | 1,390,358 |
| 2015-09-11 | $34.22 | $36.00 | $34.05 | $35.94 | $35.94 | 918,626 |
| 2015-09-10 | $33.15 | $34.72 | $33.01 | $34.45 | $34.45 | 838,351 |
| 2015-09-09 | $34.34 | $34.58 | $33.07 | $33.27 | $33.27 | 980,664 |
| 2015-09-08 | $34.58 | $34.60 | $33.25 | $34.02 | $34.02 | 1,089,406 |
| 2015-09-04 | $33.50 | $34.46 | $32.29 | $33.81 | $33.81 | 1,185,492 |
| 2015-09-03 | $37.00 | $37.29 | $33.45 | $33.53 | $33.53 | 1,557,937 |
| 2015-09-02 | $35.67 | $36.92 | $35.02 | $36.89 | $36.89 | 1,068,724 |
| 2015-09-01 | $34.82 | $35.84 | $34.20 | $35.21 | $35.21 | 1,260,726 |
Sarepta Therapeutics Inc (SRPT) News Headlines
.jpg)
Sarepta says its experimental Duchenne drug more effective than older medicine
None
reuters.com Jan. 29, 2024.jpg)
Comeback stocks: These names have jumped to start 2024 after falling last year
After falling behind in 2023, these stocks are making a comeback in 2024.
cnbc.com Feb. 5, 2024.jpg)
Recent Sarepta Therapeutics Inc (SRPT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Sarepta Therapeutics Inc (SRPT) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |