Stamps.com Inc (STMP) Exchange: NASDAQ
Data as of May 9, 2025
$329.61 ($0.00) 0.00%
Stamps.com Inc - Daily Information
Click for more stock information on Stamps.com Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $329.61 |
| Previous Close | $329.61 |
| High | $329.61 |
| Low | $329.61 |
| Adjusted Open | $329.61 |
| Previous Adjusted Close | $329.61 |
| Adjusted High | $329.61 |
| Adjusted Low | $329.61 |
About Stamps.com Inc (STMP)
Stamps.com Inc (STMP) is a leading provider of internet-based postage services. Founded in 1998, the company has since then grown to become an early leader in internet-based postage solutions, now known to many as e-postage. STMP's postage solutions are designed to help small business owners and entrepreneurs operate their businesses more efficiently by allowing them to manage their postage needs online. These services can be found on the company's web-based platform and accessed from any device with an internet connection. With a simplified and secure online payment process, users can buy, store and print USPS-approved postage labels and stamps from the comfort of their home or office. The platform includes powerful management tools such as 1099 Preparation, Recordkeeping and Customer Data Tracking to help businesses optimize time, money and resources. The company has operations in the U.S., Canada and Europe, and is also expanding its operations in Asia. Today, the company has more than 350,000 customers worldwide and has seen stellar growth over the years, with total revenue reaching $751.7 million in 2020.
Invest in Stamps.com Inc (STMP)
Historical Stock Data for Stamps.com Inc (STMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-05 | $329.61 | $329.61 | $329.61 | $329.61 | $329.61 | 0 |
| 2021-10-04 | $329.74 | $329.83 | $329.61 | $329.61 | $329.61 | 2,502,441 |
| 2021-10-01 | $329.90 | $329.92 | $328.48 | $329.60 | $329.60 | 4,053,313 |
| 2021-09-30 | $329.77 | $329.91 | $329.77 | $329.79 | $329.79 | 467,860 |
| 2021-09-29 | $329.55 | $329.90 | $329.53 | $329.80 | $329.80 | 339,743 |
| 2021-09-28 | $329.21 | $329.70 | $329.20 | $329.40 | $329.40 | 420,868 |
| 2021-09-27 | $329.31 | $329.55 | $329.26 | $329.30 | $329.30 | 321,251 |
| 2021-09-24 | $329.03 | $329.50 | $328.91 | $329.39 | $329.39 | 205,334 |
| 2021-09-23 | $329.25 | $329.25 | $328.92 | $329.10 | $329.10 | 128,535 |
| 2021-09-22 | $329.10 | $329.24 | $328.80 | $328.90 | $328.90 | 257,133 |
| 2021-09-21 | $328.99 | $329.29 | $328.86 | $329.09 | $329.09 | 211,961 |
| 2021-09-20 | $328.41 | $329.03 | $328.32 | $329.00 | $329.00 | 370,206 |
| 2021-09-17 | $328.60 | $328.97 | $328.00 | $328.70 | $328.70 | 445,612 |
| 2021-09-16 | $328.60 | $328.90 | $328.60 | $328.85 | $328.85 | 195,968 |
| 2021-09-15 | $328.30 | $328.78 | $328.10 | $328.75 | $328.75 | 164,889 |
| 2021-09-14 | $328.50 | $328.55 | $328.08 | $328.20 | $328.20 | 497,341 |
| 2021-09-13 | $328.63 | $328.74 | $328.14 | $328.39 | $328.39 | 376,465 |
| 2021-09-10 | $328.50 | $328.84 | $328.30 | $328.58 | $328.58 | 251,907 |
| 2021-09-09 | $328.70 | $328.80 | $328.59 | $328.60 | $328.60 | 215,566 |
| 2021-09-08 | $328.51 | $328.75 | $328.50 | $328.62 | $328.62 | 239,651 |
| 2021-09-07 | $328.60 | $328.73 | $328.50 | $328.65 | $328.65 | 192,387 |
| 2021-09-03 | $328.68 | $328.88 | $328.38 | $328.80 | $328.80 | 232,435 |
| 2021-09-02 | $328.80 | $329.00 | $328.70 | $328.88 | $328.88 | 175,358 |
| 2021-09-01 | $328.90 | $328.99 | $328.60 | $328.83 | $328.83 | 193,723 |
| 2021-08-31 | $328.00 | $328.93 | $327.85 | $328.90 | $328.90 | 177,856 |
| 2021-08-30 | $327.70 | $328.21 | $327.50 | $327.90 | $327.90 | 223,017 |
| 2021-08-27 | $327.32 | $327.90 | $327.25 | $327.84 | $327.84 | 249,381 |
| 2021-08-26 | $327.18 | $327.80 | $327.14 | $327.51 | $327.51 | 176,299 |
| 2021-08-25 | $327.05 | $327.30 | $327.00 | $327.12 | $327.12 | 289,744 |
| 2021-08-24 | $327.26 | $327.50 | $327.00 | $327.10 | $327.10 | 280,473 |
| 2021-08-23 | $327.30 | $327.49 | $327.00 | $327.13 | $327.13 | 192,261 |
| 2021-08-20 | $327.50 | $327.50 | $326.90 | $327.37 | $327.37 | 285,595 |
| 2021-08-19 | $325.87 | $327.93 | $325.33 | $327.89 | $327.89 | 503,624 |
| 2021-08-18 | $325.76 | $326.81 | $325.76 | $326.13 | $326.13 | 182,325 |
| 2021-08-17 | $326.26 | $326.70 | $325.65 | $326.06 | $326.06 | 199,643 |
| 2021-08-16 | $326.32 | $326.94 | $325.90 | $326.05 | $326.05 | 165,377 |
| 2021-08-13 | $327.06 | $327.30 | $326.11 | $326.86 | $326.86 | 181,693 |
| 2021-08-12 | $327.00 | $327.50 | $326.60 | $327.14 | $327.14 | 221,776 |
| 2021-08-11 | $326.73 | $327.64 | $326.10 | $327.19 | $327.19 | 254,044 |
| 2021-08-10 | $327.61 | $327.81 | $325.18 | $327.04 | $327.04 | 283,955 |
| 2021-08-09 | $328.02 | $328.40 | $327.28 | $327.60 | $327.60 | 296,864 |
| 2021-08-06 | $328.13 | $328.95 | $327.44 | $328.05 | $328.05 | 379,790 |
| 2021-08-05 | $328.95 | $329.00 | $327.44 | $328.35 | $328.35 | 392,736 |
| 2021-08-04 | $327.00 | $329.55 | $327.00 | $329.24 | $329.24 | 419,673 |
| 2021-08-03 | $326.53 | $328.42 | $326.30 | $327.38 | $327.38 | 462,883 |
| 2021-08-02 | $326.51 | $327.72 | $326.36 | $326.36 | $326.36 | 491,176 |
| 2021-07-30 | $326.25 | $327.85 | $325.68 | $326.76 | $326.76 | 370,461 |
| 2021-07-29 | $325.80 | $326.59 | $325.45 | $326.52 | $326.52 | 325,663 |
| 2021-07-28 | $325.80 | $326.19 | $324.52 | $325.09 | $325.09 | 674,487 |
| 2021-07-27 | $325.00 | $326.00 | $324.50 | $326.00 | $326.00 | 452,606 |
| 2021-07-26 | $325.33 | $326.09 | $324.93 | $325.17 | $325.17 | 319,563 |
| 2021-07-23 | $325.51 | $326.60 | $324.90 | $325.84 | $325.84 | 217,843 |
| 2021-07-22 | $325.75 | $326.20 | $324.60 | $325.88 | $325.88 | 274,690 |
| 2021-07-21 | $324.00 | $326.47 | $324.00 | $325.89 | $325.89 | 450,559 |
| 2021-07-20 | $324.05 | $324.85 | $323.50 | $324.61 | $324.61 | 637,093 |
| 2021-07-19 | $322.70 | $324.82 | $322.70 | $324.28 | $324.28 | 1,016,042 |
| 2021-07-16 | $323.73 | $324.85 | $321.85 | $324.02 | $324.02 | 628,441 |
| 2021-07-15 | $322.49 | $324.22 | $320.50 | $324.22 | $324.22 | 769,503 |
| 2021-07-14 | $322.60 | $324.00 | $320.93 | $321.50 | $321.50 | 1,407,331 |
| 2021-07-13 | $322.13 | $325.98 | $321.56 | $321.96 | $321.96 | 1,431,253 |
| 2021-07-12 | $323.01 | $323.99 | $321.20 | $322.35 | $322.35 | 1,679,354 |
| 2021-07-09 | $322.71 | $324.50 | $319.00 | $324.23 | $324.23 | 4,221,572 |
| 2021-07-08 | $193.06 | $199.96 | $190.48 | $197.72 | $197.72 | 133,846 |
| 2021-07-07 | $201.81 | $203.95 | $197.00 | $197.01 | $197.01 | 117,629 |
| 2021-07-06 | $199.35 | $202.73 | $198.50 | $200.74 | $200.74 | 186,078 |
| 2021-07-02 | $204.55 | $204.55 | $197.24 | $199.19 | $199.19 | 101,037 |
| 2021-07-01 | $201.50 | $205.19 | $200.63 | $203.22 | $203.22 | 122,295 |
| 2021-06-30 | $208.40 | $209.67 | $200.01 | $200.29 | $200.29 | 235,490 |
| 2021-06-29 | $208.78 | $212.29 | $207.66 | $209.50 | $209.50 | 115,301 |
| 2021-06-28 | $205.00 | $209.95 | $204.57 | $209.14 | $209.14 | 146,425 |
| 2021-06-25 | $208.26 | $208.26 | $203.95 | $204.24 | $204.24 | 352,672 |
| 2021-06-24 | $203.20 | $209.17 | $201.63 | $207.42 | $207.42 | 159,896 |
| 2021-06-23 | $202.59 | $205.33 | $200.14 | $200.42 | $200.42 | 125,337 |
| 2021-06-22 | $199.39 | $202.84 | $198.26 | $202.84 | $202.84 | 90,513 |
| 2021-06-21 | $202.00 | $202.48 | $198.99 | $200.15 | $200.15 | 98,306 |
| 2021-06-18 | $202.75 | $205.68 | $200.45 | $200.74 | $200.74 | 202,331 |
| 2021-06-17 | $199.25 | $204.60 | $199.25 | $204.14 | $204.14 | 139,007 |
| 2021-06-16 | $199.46 | $203.25 | $198.80 | $199.65 | $199.65 | 140,051 |
| 2021-06-15 | $198.39 | $199.53 | $196.33 | $199.36 | $199.36 | 117,228 |
| 2021-06-14 | $199.99 | $201.18 | $196.19 | $198.00 | $198.00 | 131,279 |
| 2021-06-11 | $194.35 | $199.19 | $193.94 | $198.92 | $198.92 | 154,793 |
| 2021-06-10 | $192.14 | $195.09 | $191.03 | $193.48 | $193.48 | 126,278 |
| 2021-06-09 | $194.60 | $195.78 | $191.50 | $191.56 | $191.56 | 144,200 |
| 2021-06-08 | $192.68 | $194.68 | $189.94 | $194.18 | $194.18 | 198,713 |
| 2021-06-07 | $192.07 | $193.36 | $190.51 | $191.96 | $191.96 | 116,026 |
| 2021-06-04 | $189.33 | $193.47 | $188.28 | $192.66 | $192.66 | 154,004 |
| 2021-06-03 | $187.93 | $189.03 | $186.35 | $187.76 | $187.76 | 124,791 |
| 2021-06-02 | $189.80 | $191.06 | $185.23 | $190.39 | $190.39 | 187,330 |
| 2021-06-01 | $188.09 | $192.00 | $187.10 | $190.00 | $190.00 | 259,788 |
| 2021-05-28 | $188.32 | $189.10 | $186.55 | $187.68 | $187.68 | 134,659 |
| 2021-05-27 | $187.72 | $188.47 | $185.29 | $186.93 | $186.93 | 170,234 |
| 2021-05-26 | $184.01 | $188.90 | $184.01 | $188.24 | $188.24 | 119,734 |
| 2021-05-25 | $187.52 | $188.07 | $182.67 | $183.01 | $183.01 | 185,646 |
| 2021-05-24 | $186.70 | $189.32 | $185.13 | $186.03 | $186.03 | 156,650 |
| 2021-05-21 | $185.03 | $188.90 | $183.48 | $185.66 | $185.66 | 243,137 |
| 2021-05-20 | $181.21 | $185.66 | $179.76 | $184.26 | $184.26 | 147,816 |
| 2021-05-19 | $178.22 | $180.34 | $174.91 | $180.13 | $180.13 | 188,082 |
| 2021-05-18 | $179.17 | $184.91 | $177.94 | $180.74 | $180.74 | 229,860 |
| 2021-05-17 | $173.63 | $179.35 | $172.49 | $177.62 | $177.62 | 228,219 |
| 2021-05-14 | $168.91 | $176.78 | $167.23 | $174.97 | $174.97 | 328,448 |
| 2021-05-13 | $169.06 | $169.98 | $159.22 | $166.28 | $166.28 | 384,434 |
| 2021-05-12 | $169.01 | $172.57 | $164.57 | $166.51 | $166.51 | 378,148 |
| 2021-05-11 | $167.47 | $174.50 | $166.95 | $171.58 | $171.58 | 262,073 |
| 2021-05-10 | $186.04 | $186.04 | $173.11 | $173.19 | $173.19 | 389,644 |
| 2021-05-07 | $179.53 | $192.00 | $178.53 | $185.90 | $185.90 | 546,828 |
| 2021-05-06 | $189.18 | $194.79 | $188.00 | $192.66 | $192.66 | 351,801 |
| 2021-05-05 | $197.64 | $200.28 | $189.01 | $191.39 | $191.39 | 256,525 |
| 2021-05-04 | $199.03 | $199.63 | $194.03 | $195.33 | $195.33 | 227,776 |
| 2021-05-03 | $206.93 | $206.94 | $199.51 | $200.78 | $200.78 | 232,319 |
| 2021-04-30 | $208.00 | $212.91 | $202.96 | $205.37 | $205.37 | 191,441 |
| 2021-04-29 | $214.09 | $214.86 | $207.85 | $211.39 | $211.39 | 173,182 |
| 2021-04-28 | $209.83 | $214.82 | $208.42 | $213.54 | $213.54 | 216,919 |
| 2021-04-27 | $207.88 | $216.20 | $207.26 | $211.53 | $211.53 | 366,491 |
| 2021-04-26 | $205.34 | $206.29 | $202.21 | $205.38 | $205.38 | 160,407 |
| 2021-04-23 | $199.04 | $205.83 | $197.95 | $204.63 | $204.63 | 141,306 |
| 2021-04-22 | $198.84 | $202.63 | $197.84 | $199.38 | $199.38 | 120,132 |
| 2021-04-21 | $193.00 | $197.38 | $187.59 | $197.37 | $197.37 | 209,844 |
| 2021-04-20 | $199.85 | $200.00 | $192.31 | $193.79 | $193.79 | 242,346 |
| 2021-04-19 | $205.19 | $205.19 | $198.52 | $199.47 | $199.47 | 175,589 |
| 2021-04-16 | $205.53 | $207.67 | $198.91 | $205.70 | $205.70 | 249,785 |
| 2021-04-15 | $214.53 | $215.20 | $206.63 | $206.97 | $206.97 | 208,575 |
| 2021-04-14 | $208.98 | $214.59 | $208.01 | $212.75 | $212.75 | 274,840 |
| 2021-04-13 | $209.69 | $213.55 | $207.44 | $207.72 | $207.72 | 225,083 |
| 2021-04-12 | $205.49 | $208.79 | $203.39 | $207.61 | $207.61 | 171,026 |
| 2021-04-09 | $204.18 | $205.97 | $202.46 | $205.64 | $205.64 | 166,012 |
| 2021-04-08 | $209.01 | $209.01 | $201.99 | $204.60 | $204.60 | 173,578 |
| 2021-04-07 | $210.48 | $210.93 | $204.43 | $205.40 | $205.40 | 218,198 |
| 2021-04-06 | $210.25 | $213.74 | $208.70 | $210.22 | $210.22 | 204,386 |
| 2021-04-05 | $206.50 | $210.10 | $202.70 | $209.59 | $209.59 | 238,496 |
| 2021-04-01 | $201.04 | $205.68 | $200.63 | $204.34 | $204.34 | 198,824 |
| 2021-03-31 | $196.00 | $203.44 | $196.00 | $199.51 | $199.51 | 282,321 |
| 2021-03-30 | $191.51 | $194.90 | $188.07 | $193.17 | $193.17 | 214,800 |
| 2021-03-29 | $198.69 | $202.75 | $192.76 | $193.39 | $193.39 | 313,965 |
| 2021-03-26 | $186.66 | $198.40 | $184.22 | $197.89 | $197.89 | 341,615 |
| 2021-03-25 | $178.55 | $187.79 | $175.86 | $186.66 | $186.66 | 241,470 |
| 2021-03-24 | $192.54 | $193.56 | $181.01 | $181.33 | $181.33 | 209,282 |
| 2021-03-23 | $194.89 | $197.00 | $189.93 | $190.75 | $190.75 | 208,865 |
| 2021-03-22 | $196.09 | $197.84 | $193.41 | $194.05 | $194.05 | 169,512 |
| 2021-03-19 | $189.52 | $195.81 | $188.54 | $193.96 | $193.96 | 471,164 |
| 2021-03-18 | $193.11 | $196.74 | $188.92 | $189.10 | $189.10 | 242,598 |
| 2021-03-17 | $187.57 | $195.98 | $186.05 | $195.16 | $195.16 | 182,766 |
| 2021-03-16 | $194.01 | $197.22 | $189.55 | $190.76 | $190.76 | 257,598 |
| 2021-03-15 | $191.90 | $194.47 | $189.55 | $193.50 | $193.50 | 202,610 |
| 2021-03-12 | $188.50 | $192.25 | $186.37 | $190.23 | $190.23 | 230,010 |
| 2021-03-11 | $189.47 | $193.96 | $187.66 | $192.37 | $192.37 | 269,828 |
| 2021-03-10 | $185.16 | $189.57 | $183.57 | $186.06 | $186.06 | 283,782 |
| 2021-03-09 | $178.00 | $184.23 | $175.04 | $182.39 | $182.39 | 341,388 |
| 2021-03-08 | $178.55 | $181.86 | $170.52 | $170.52 | $170.52 | 404,063 |
| 2021-03-05 | $182.46 | $182.46 | $167.45 | $176.51 | $176.51 | 780,321 |
| 2021-03-04 | $188.70 | $192.00 | $175.25 | $179.06 | $179.06 | 552,436 |
| 2021-03-03 | $193.53 | $197.87 | $189.34 | $191.23 | $191.23 | 369,521 |
| 2021-03-02 | $199.01 | $201.41 | $191.96 | $193.05 | $193.05 | 268,932 |
| 2021-03-01 | $184.83 | $196.04 | $184.46 | $195.78 | $195.78 | 402,111 |
| 2021-02-26 | $186.46 | $186.64 | $177.60 | $181.93 | $181.93 | 436,467 |
| 2021-02-25 | $189.06 | $196.70 | $183.04 | $184.31 | $184.31 | 648,543 |
| 2021-02-24 | $195.80 | $195.96 | $184.49 | $189.48 | $189.48 | 571,021 |
| 2021-02-23 | $191.91 | $193.73 | $180.30 | $191.62 | $191.62 | 536,735 |
| 2021-02-22 | $204.87 | $205.39 | $195.25 | $199.93 | $199.93 | 722,392 |
| 2021-02-19 | $219.85 | $222.32 | $202.41 | $204.89 | $204.89 | 974,131 |
| 2021-02-18 | $220.76 | $239.90 | $210.10 | $220.01 | $220.01 | 2,130,455 |
| 2021-02-17 | $271.79 | $275.98 | $260.16 | $260.88 | $260.88 | 517,952 |
| 2021-02-16 | $283.17 | $283.40 | $272.61 | $274.16 | $274.16 | 347,180 |
| 2021-02-12 | $274.68 | $280.15 | $271.32 | $276.73 | $276.73 | 366,832 |
| 2021-02-11 | $268.73 | $276.31 | $268.73 | $274.20 | $274.20 | 297,045 |
| 2021-02-10 | $270.84 | $273.49 | $264.01 | $267.21 | $267.21 | 247,011 |
| 2021-02-09 | $266.73 | $276.88 | $266.16 | $269.76 | $269.76 | 387,477 |
| 2021-02-08 | $260.01 | $265.53 | $259.27 | $265.21 | $265.21 | 197,871 |
| 2021-02-05 | $248.82 | $258.37 | $246.75 | $256.60 | $256.60 | 304,964 |
| 2021-02-04 | $237.78 | $241.30 | $236.50 | $240.42 | $240.42 | 161,565 |
| 2021-02-03 | $237.63 | $241.00 | $235.03 | $236.82 | $236.82 | 142,092 |
| 2021-02-02 | $237.56 | $242.75 | $235.17 | $238.24 | $238.24 | 162,819 |
| 2021-02-01 | $231.50 | $237.25 | $225.95 | $236.12 | $236.12 | 185,153 |
| 2021-01-29 | $241.21 | $244.00 | $227.81 | $228.31 | $228.31 | 274,269 |
| 2021-01-28 | $238.50 | $243.17 | $234.39 | $240.42 | $240.42 | 360,395 |
| 2021-01-27 | $239.39 | $244.65 | $226.48 | $238.33 | $238.33 | 755,897 |
| 2021-01-26 | $237.50 | $240.87 | $232.38 | $240.69 | $240.69 | 238,559 |
| 2021-01-25 | $233.25 | $241.08 | $230.62 | $237.60 | $237.60 | 388,242 |
| 2021-01-22 | $223.90 | $231.37 | $223.17 | $231.13 | $231.13 | 231,209 |
| 2021-01-21 | $221.99 | $227.31 | $219.13 | $225.21 | $225.21 | 251,039 |
| 2021-01-20 | $215.00 | $221.94 | $214.00 | $219.80 | $219.80 | 290,357 |
| 2021-01-19 | $211.00 | $215.48 | $210.12 | $213.53 | $213.53 | 280,683 |
| 2021-01-15 | $211.85 | $212.17 | $207.04 | $209.22 | $209.22 | 236,169 |
| 2021-01-14 | $214.79 | $217.55 | $209.58 | $212.36 | $212.36 | 266,180 |
| 2021-01-13 | $217.75 | $222.88 | $214.25 | $215.25 | $215.25 | 228,051 |
| 2021-01-12 | $209.92 | $217.22 | $207.20 | $217.11 | $217.11 | 233,847 |
| 2021-01-11 | $208.05 | $213.79 | $205.44 | $210.49 | $210.49 | 193,162 |
| 2021-01-08 | $212.17 | $216.22 | $208.26 | $210.63 | $210.63 | 234,537 |
| 2021-01-07 | $210.54 | $213.81 | $208.85 | $211.26 | $211.26 | 323,189 |
| 2021-01-06 | $203.35 | $209.95 | $202.40 | $208.22 | $208.22 | 310,998 |
| 2021-01-05 | $202.40 | $205.85 | $200.10 | $203.89 | $203.89 | 259,734 |
| 2021-01-04 | $197.35 | $206.25 | $197.27 | $202.91 | $202.91 | 304,953 |
| 2020-12-31 | $207.89 | $207.89 | $195.43 | $196.19 | $196.19 | 543,472 |
| 2020-12-30 | $212.80 | $214.03 | $207.02 | $208.52 | $208.52 | 192,172 |
| 2020-12-29 | $220.19 | $220.56 | $211.55 | $211.61 | $211.61 | 256,451 |
| 2020-12-28 | $224.99 | $225.73 | $219.42 | $220.19 | $220.19 | 306,681 |
| 2020-12-24 | $217.82 | $222.00 | $214.62 | $221.71 | $221.71 | 180,000 |
| 2020-12-23 | $212.45 | $220.46 | $212.34 | $215.42 | $215.42 | 353,832 |
| 2020-12-22 | $208.19 | $216.38 | $207.55 | $213.17 | $213.17 | 259,414 |
| 2020-12-21 | $207.76 | $210.00 | $201.96 | $209.58 | $209.58 | 334,370 |
| 2020-12-18 | $209.15 | $215.88 | $207.92 | $210.07 | $210.07 | 782,675 |
| 2020-12-17 | $204.59 | $208.07 | $202.46 | $207.71 | $207.71 | 234,461 |
| 2020-12-16 | $203.41 | $207.01 | $199.47 | $202.98 | $202.98 | 251,123 |
| 2020-12-15 | $198.55 | $202.46 | $196.50 | $201.97 | $201.97 | 217,120 |
| 2020-12-14 | $198.93 | $202.99 | $196.91 | $198.22 | $198.22 | 262,669 |
| 2020-12-11 | $202.08 | $203.66 | $191.59 | $196.61 | $196.61 | 362,378 |
| 2020-12-10 | $200.45 | $205.51 | $196.22 | $203.02 | $203.02 | 237,700 |
| 2020-12-09 | $200.00 | $206.00 | $196.99 | $201.47 | $201.47 | 513,917 |
| 2020-12-08 | $191.63 | $199.62 | $190.01 | $197.05 | $197.05 | 317,537 |
| 2020-12-07 | $193.54 | $197.00 | $190.35 | $191.21 | $191.21 | 229,562 |
| 2020-12-04 | $188.09 | $193.45 | $187.05 | $192.51 | $192.51 | 213,292 |
| 2020-12-03 | $186.52 | $196.72 | $186.52 | $188.74 | $188.74 | 553,170 |
| 2020-12-02 | $185.00 | $188.57 | $181.17 | $187.27 | $187.27 | 201,739 |
| 2020-12-01 | $187.78 | $190.00 | $180.51 | $186.78 | $186.78 | 373,113 |
| 2020-11-30 | $185.88 | $188.49 | $181.90 | $187.46 | $187.46 | 483,721 |
| 2020-11-27 | $182.82 | $186.24 | $182.00 | $183.84 | $183.84 | 188,973 |
| 2020-11-25 | $178.43 | $181.68 | $176.45 | $181.27 | $181.27 | 217,002 |
| 2020-11-24 | $182.38 | $182.52 | $177.50 | $178.43 | $178.43 | 271,427 |
| 2020-11-23 | $178.80 | $184.48 | $177.45 | $181.17 | $181.17 | 323,122 |
| 2020-11-20 | $182.43 | $183.19 | $177.47 | $177.98 | $177.98 | 358,504 |
| 2020-11-19 | $179.54 | $184.70 | $179.15 | $181.72 | $181.72 | 328,443 |
| 2020-11-18 | $181.55 | $184.70 | $178.30 | $179.54 | $179.54 | 384,270 |
| 2020-11-17 | $182.45 | $182.92 | $175.44 | $180.98 | $180.98 | 472,749 |
| 2020-11-16 | $182.05 | $185.00 | $178.72 | $180.87 | $180.87 | 441,637 |
| 2020-11-13 | $190.03 | $192.48 | $182.38 | $185.22 | $185.22 | 319,604 |
| 2020-11-12 | $195.04 | $197.41 | $187.67 | $188.76 | $188.76 | 618,793 |
| 2020-11-11 | $191.80 | $193.86 | $185.39 | $192.92 | $192.92 | 630,826 |
| 2020-11-10 | $191.00 | $191.57 | $176.45 | $184.41 | $184.41 | 807,463 |
| 2020-11-09 | $216.69 | $217.08 | $190.21 | $190.52 | $190.52 | 1,016,093 |
| 2020-11-06 | $235.01 | $236.58 | $222.00 | $224.27 | $224.27 | 974,636 |
| 2020-11-05 | $244.07 | $258.18 | $239.32 | $253.52 | $253.52 | 699,680 |
| 2020-11-04 | $235.59 | $240.35 | $231.76 | $233.75 | $233.75 | 310,969 |
| 2020-11-03 | $220.63 | $232.68 | $219.16 | $230.31 | $230.31 | 244,154 |
| 2020-11-02 | $224.13 | $226.35 | $213.35 | $220.62 | $220.62 | 345,013 |
| 2020-10-30 | $229.01 | $231.05 | $217.21 | $223.24 | $223.24 | 386,402 |
| 2020-10-29 | $244.26 | $244.26 | $230.57 | $231.63 | $231.63 | 281,207 |
| 2020-10-28 | $244.86 | $245.01 | $239.56 | $242.00 | $242.00 | 170,448 |
| 2020-10-27 | $251.35 | $255.50 | $247.13 | $249.13 | $249.13 | 122,126 |
| 2020-10-26 | $252.20 | $258.00 | $245.45 | $247.36 | $247.36 | 199,440 |
| 2020-10-23 | $258.06 | $259.69 | $252.01 | $256.56 | $256.56 | 142,314 |
| 2020-10-22 | $253.80 | $261.38 | $251.14 | $259.67 | $259.67 | 189,794 |
| 2020-10-21 | $264.00 | $264.00 | $246.43 | $255.28 | $255.28 | 222,539 |
| 2020-10-20 | $261.00 | $265.00 | $256.01 | $257.77 | $257.77 | 203,218 |
| 2020-10-19 | $266.01 | $270.62 | $260.32 | $261.13 | $261.13 | 220,648 |
| 2020-10-16 | $273.76 | $277.79 | $266.75 | $267.30 | $267.30 | 166,841 |
| 2020-10-15 | $270.00 | $274.85 | $264.11 | $271.71 | $271.71 | 198,052 |
| 2020-10-14 | $274.35 | $285.00 | $271.41 | $272.59 | $272.59 | 265,764 |
| 2020-10-13 | $273.98 | $278.00 | $270.32 | $272.28 | $272.28 | 195,517 |
| 2020-10-12 | $266.00 | $275.50 | $265.50 | $271.99 | $271.99 | 411,908 |
| 2020-10-09 | $265.97 | $267.00 | $260.70 | $263.53 | $263.53 | 177,172 |
| 2020-10-08 | $272.00 | $274.90 | $258.51 | $262.76 | $262.76 | 205,790 |
| 2020-10-07 | $267.76 | $275.39 | $267.65 | $269.05 | $269.05 | 226,994 |
| 2020-10-06 | $263.85 | $273.50 | $260.86 | $265.53 | $265.53 | 326,623 |
| 2020-10-05 | $256.00 | $266.43 | $256.00 | $265.52 | $265.52 | 203,958 |
| 2020-10-02 | $248.13 | $256.93 | $248.13 | $254.64 | $254.64 | 321,078 |
| 2020-10-01 | $242.51 | $255.63 | $242.28 | $253.20 | $253.20 | 473,804 |
| 2020-09-30 | $242.08 | $245.76 | $237.23 | $240.95 | $240.95 | 283,422 |
| 2020-09-29 | $245.00 | $247.60 | $239.99 | $242.67 | $242.67 | 193,131 |
| 2020-09-28 | $240.93 | $245.80 | $235.84 | $245.23 | $245.23 | 193,270 |
| 2020-09-25 | $235.72 | $240.25 | $230.01 | $238.03 | $238.03 | 213,725 |
| 2020-09-24 | $228.53 | $240.42 | $225.88 | $236.00 | $236.00 | 398,950 |
| 2020-09-23 | $223.23 | $233.92 | $222.34 | $230.23 | $230.23 | 269,145 |
| 2020-09-22 | $224.44 | $225.84 | $215.25 | $225.36 | $225.36 | 285,894 |
| 2020-09-21 | $218.00 | $226.65 | $217.34 | $221.50 | $221.50 | 277,668 |
| 2020-09-18 | $215.90 | $227.81 | $212.62 | $225.88 | $225.88 | 652,286 |
| 2020-09-17 | $210.42 | $213.62 | $207.04 | $212.96 | $212.96 | 276,039 |
| 2020-09-16 | $219.58 | $228.77 | $214.38 | $215.00 | $215.00 | 440,479 |
| 2020-09-15 | $219.04 | $219.67 | $211.38 | $213.40 | $213.40 | 209,753 |
| 2020-09-14 | $213.93 | $217.78 | $211.33 | $217.01 | $217.01 | 266,868 |
| 2020-09-11 | $217.78 | $222.33 | $209.36 | $210.83 | $210.83 | 205,992 |
| 2020-09-10 | $221.61 | $225.51 | $215.76 | $216.11 | $216.11 | 241,555 |
| 2020-09-09 | $213.83 | $221.42 | $210.71 | $220.18 | $220.18 | 312,083 |
| 2020-09-08 | $213.69 | $226.41 | $207.41 | $207.56 | $207.56 | 294,086 |
| 2020-09-04 | $231.29 | $232.09 | $208.20 | $220.93 | $220.93 | 510,120 |
| 2020-09-03 | $244.13 | $247.00 | $231.42 | $232.86 | $232.86 | 350,722 |
| 2020-09-02 | $251.06 | $255.40 | $247.58 | $250.93 | $250.93 | 244,824 |
| 2020-09-01 | $250.12 | $250.12 | $241.06 | $248.60 | $248.60 | 408,067 |
| 2020-08-31 | $253.46 | $253.91 | $245.62 | $249.34 | $249.34 | 260,808 |
| 2020-08-28 | $260.94 | $264.72 | $251.65 | $252.72 | $252.72 | 252,541 |
| 2020-08-27 | $268.90 | $268.90 | $255.94 | $258.51 | $258.51 | 309,503 |
| 2020-08-26 | $267.11 | $272.45 | $267.11 | $269.36 | $269.36 | 211,022 |
| 2020-08-25 | $271.06 | $272.73 | $264.23 | $267.76 | $267.76 | 187,825 |
| 2020-08-24 | $274.11 | $274.31 | $267.53 | $273.08 | $273.08 | 241,901 |
| 2020-08-21 | $268.81 | $270.05 | $261.50 | $269.75 | $269.75 | 279,622 |
| 2020-08-20 | $273.90 | $274.76 | $267.70 | $268.48 | $268.48 | 174,027 |
| 2020-08-19 | $266.64 | $277.60 | $265.50 | $274.58 | $274.58 | 233,732 |
| 2020-08-18 | $263.00 | $272.94 | $261.00 | $267.69 | $267.69 | 253,413 |
| 2020-08-17 | $275.22 | $276.50 | $262.00 | $264.25 | $264.25 | 505,002 |
| 2020-08-14 | $278.69 | $279.96 | $270.71 | $274.64 | $274.64 | 357,037 |
| 2020-08-13 | $268.82 | $283.71 | $265.07 | $277.72 | $277.72 | 352,667 |
| 2020-08-12 | $258.00 | $270.00 | $256.00 | $266.52 | $266.52 | 322,401 |
| 2020-08-11 | $282.85 | $288.00 | $254.43 | $256.51 | $256.51 | 885,911 |
| 2020-08-10 | $312.97 | $315.75 | $291.33 | $299.14 | $299.14 | 487,063 |
| 2020-08-07 | $307.00 | $325.13 | $287.03 | $309.36 | $309.36 | 1,675,383 |
| 2020-08-06 | $282.41 | $283.44 | $259.49 | $262.34 | $262.34 | 586,479 |
| 2020-08-05 | $272.84 | $284.17 | $272.84 | $283.95 | $283.95 | 297,615 |
| 2020-08-04 | $267.02 | $276.78 | $261.46 | $276.02 | $276.02 | 273,356 |
| 2020-08-03 | $266.50 | $276.29 | $263.10 | $268.96 | $268.96 | 396,289 |
| 2020-07-31 | $261.12 | $261.55 | $250.18 | $260.28 | $260.28 | 281,876 |
| 2020-07-30 | $253.52 | $259.72 | $245.93 | $257.80 | $257.80 | 370,557 |
| 2020-07-29 | $224.93 | $256.22 | $224.69 | $253.79 | $253.79 | 667,374 |
| 2020-07-28 | $229.47 | $230.70 | $219.55 | $220.30 | $220.30 | 165,934 |
| 2020-07-27 | $218.51 | $232.55 | $218.16 | $231.02 | $231.02 | 296,735 |
| 2020-07-24 | $217.26 | $224.49 | $213.49 | $215.99 | $215.99 | 194,569 |
| 2020-07-23 | $227.13 | $230.51 | $219.26 | $221.98 | $221.98 | 204,331 |
| 2020-07-22 | $230.89 | $232.99 | $223.71 | $226.78 | $226.78 | 243,849 |
| 2020-07-21 | $233.19 | $235.52 | $221.58 | $231.13 | $231.13 | 289,619 |
| 2020-07-20 | $219.01 | $240.00 | $218.21 | $230.31 | $230.31 | 584,951 |
| 2020-07-17 | $218.73 | $221.48 | $215.17 | $218.59 | $218.59 | 234,300 |
| 2020-07-16 | $210.50 | $217.89 | $209.37 | $217.60 | $217.60 | 304,600 |
| 2020-07-15 | $200.30 | $212.43 | $197.64 | $210.61 | $210.61 | 227,200 |
| 2020-07-14 | $198.80 | $200.64 | $190.11 | $197.51 | $197.51 | 244,400 |
| 2020-07-13 | $210.16 | $213.31 | $195.89 | $198.63 | $198.63 | 321,200 |
| 2020-07-10 | $207.80 | $210.00 | $203.74 | $209.60 | $209.60 | 166,600 |
| 2020-07-09 | $206.07 | $213.75 | $205.33 | $209.39 | $209.39 | 278,300 |
| 2020-07-08 | $197.18 | $204.45 | $196.29 | $204.41 | $204.41 | 195,600 |
| 2020-07-07 | $197.47 | $204.52 | $196.50 | $197.33 | $197.33 | 184,100 |
| 2020-07-06 | $195.59 | $207.20 | $195.59 | $199.39 | $199.39 | 273,400 |
| 2020-07-02 | $197.07 | $200.79 | $194.24 | $195.89 | $195.89 | 263,800 |
| 2020-07-01 | $184.36 | $197.39 | $184.36 | $195.91 | $195.91 | 383,400 |
| 2020-06-30 | $177.68 | $186.70 | $176.35 | $183.69 | $183.69 | 344,200 |
| 2020-06-29 | $185.65 | $185.82 | $175.14 | $177.25 | $177.25 | 248,200 |
| 2020-06-26 | $175.17 | $193.61 | $175.01 | $185.81 | $185.81 | 979,363 |
| 2020-06-25 | $178.40 | $179.05 | $173.51 | $175.00 | $175.00 | 161,305 |
| 2020-06-24 | $179.15 | $181.11 | $175.30 | $179.05 | $179.05 | 158,410 |
| 2020-06-23 | $185.93 | $187.00 | $179.48 | $180.31 | $180.31 | 212,511 |
| 2020-06-22 | $177.01 | $185.59 | $173.12 | $185.47 | $185.47 | 212,308 |
| 2020-06-19 | $179.30 | $182.79 | $174.95 | $175.58 | $175.58 | 430,300 |
| 2020-06-18 | $180.27 | $180.27 | $176.84 | $178.66 | $178.66 | 261,837 |
| 2020-06-17 | $183.06 | $184.28 | $177.95 | $179.12 | $179.12 | 208,882 |
| 2020-06-16 | $183.54 | $185.01 | $180.74 | $182.23 | $182.23 | 154,453 |
| 2020-06-15 | $166.56 | $180.27 | $166.56 | $179.62 | $179.62 | 243,672 |
| 2020-06-12 | $175.20 | $179.31 | $166.19 | $170.78 | $170.78 | 268,712 |
| 2020-06-11 | $178.60 | $183.42 | $171.04 | $172.00 | $172.00 | 232,672 |
| 2020-06-10 | $187.73 | $188.58 | $181.70 | $183.90 | $183.90 | 243,945 |
| 2020-06-09 | $177.14 | $188.80 | $176.24 | $187.51 | $187.51 | 280,461 |
| 2020-06-08 | $176.04 | $179.17 | $175.10 | $177.02 | $177.02 | 207,429 |
| 2020-06-05 | $182.53 | $186.08 | $177.25 | $179.43 | $179.43 | 242,320 |
| 2020-06-04 | $186.69 | $188.24 | $180.85 | $182.53 | $182.53 | 253,319 |
| 2020-06-03 | $194.04 | $195.00 | $182.02 | $186.58 | $186.58 | 465,810 |
| 2020-06-02 | $202.00 | $204.45 | $196.23 | $198.20 | $198.20 | 181,042 |
| 2020-06-01 | $195.42 | $203.00 | $194.22 | $202.00 | $202.00 | 215,549 |
| 2020-05-29 | $198.65 | $199.99 | $190.88 | $198.15 | $198.15 | 242,474 |
| 2020-05-28 | $187.05 | $200.46 | $186.73 | $197.44 | $197.44 | 417,100 |
| 2020-05-27 | $185.58 | $187.53 | $177.47 | $185.76 | $185.76 | 322,077 |
| 2020-05-26 | $194.62 | $194.62 | $185.66 | $185.91 | $185.91 | 196,253 |
| 2020-05-22 | $192.58 | $192.58 | $187.56 | $189.04 | $189.04 | 165,055 |
| 2020-05-21 | $194.11 | $194.90 | $188.03 | $191.63 | $191.63 | 211,225 |
| 2020-05-20 | $203.35 | $205.90 | $191.12 | $193.84 | $193.84 | 263,147 |
| 2020-05-19 | $198.74 | $204.10 | $194.38 | $202.50 | $202.50 | 285,567 |
| 2020-05-18 | $200.00 | $200.00 | $192.21 | $198.41 | $198.41 | 387,556 |
| 2020-05-15 | $194.33 | $197.00 | $192.65 | $195.21 | $195.21 | 333,731 |
| 2020-05-14 | $192.31 | $196.95 | $188.48 | $195.49 | $195.49 | 358,564 |
| 2020-05-13 | $197.26 | $201.31 | $189.80 | $196.92 | $196.92 | 516,646 |
| 2020-05-12 | $215.52 | $216.00 | $195.01 | $195.24 | $195.24 | 850,013 |
| 2020-05-11 | $198.02 | $221.73 | $196.58 | $216.20 | $216.20 | 965,757 |
| 2020-05-08 | $189.24 | $204.08 | $182.10 | $202.87 | $202.87 | 815,899 |
| 2020-05-07 | $192.00 | $199.04 | $190.07 | $194.88 | $194.88 | 1,088,282 |
| 2020-05-06 | $169.53 | $185.10 | $169.53 | $185.00 | $185.00 | 506,956 |
| 2020-05-05 | $161.50 | $169.83 | $160.85 | $169.18 | $169.18 | 380,440 |
| 2020-05-04 | $153.64 | $160.17 | $152.96 | $159.92 | $159.92 | 245,797 |
| 2020-05-01 | $156.88 | $159.14 | $151.43 | $154.49 | $154.49 | 209,304 |
| 2020-04-30 | $159.35 | $162.80 | $154.54 | $158.27 | $158.27 | 261,099 |
| 2020-04-29 | $168.94 | $169.00 | $158.37 | $162.64 | $162.64 | 376,949 |
| 2020-04-28 | $159.34 | $161.75 | $151.04 | $155.05 | $155.05 | 238,372 |
| 2020-04-27 | $149.85 | $158.65 | $147.89 | $157.25 | $157.25 | 303,219 |
| 2020-04-24 | $146.50 | $149.78 | $144.46 | $147.96 | $147.96 | 232,450 |
| 2020-04-23 | $143.76 | $151.74 | $143.02 | $146.30 | $146.30 | 182,962 |
| 2020-04-22 | $143.39 | $144.28 | $140.64 | $143.64 | $143.64 | 145,939 |
| 2020-04-21 | $141.59 | $143.56 | $136.84 | $140.57 | $140.57 | 174,454 |
| 2020-04-20 | $143.25 | $148.81 | $142.33 | $143.30 | $143.30 | 234,056 |
| 2020-04-17 | $147.18 | $147.18 | $141.06 | $145.53 | $145.53 | 204,878 |
| 2020-04-16 | $138.45 | $144.47 | $137.39 | $144.06 | $144.06 | 222,544 |
| 2020-04-15 | $135.16 | $138.82 | $131.57 | $136.67 | $136.67 | 199,253 |
| 2020-04-14 | $140.74 | $144.41 | $138.66 | $140.00 | $140.00 | 224,011 |
| 2020-04-13 | $138.41 | $139.55 | $135.11 | $138.04 | $138.04 | 197,058 |
| 2020-04-09 | $140.37 | $142.68 | $135.06 | $138.41 | $138.41 | 200,342 |
| 2020-04-08 | $132.31 | $138.96 | $129.84 | $137.01 | $137.01 | 251,379 |
| 2020-04-07 | $136.17 | $138.47 | $126.77 | $129.84 | $129.84 | 222,810 |
| 2020-04-06 | $124.50 | $133.71 | $124.07 | $133.55 | $133.55 | 278,335 |
| 2020-04-03 | $124.28 | $127.65 | $117.66 | $119.24 | $119.24 | 292,795 |
| 2020-04-02 | $123.00 | $128.82 | $120.45 | $124.18 | $124.18 | 218,250 |
| 2020-04-01 | $126.86 | $128.26 | $122.17 | $124.27 | $124.27 | 258,415 |
| 2020-03-31 | $126.35 | $136.30 | $125.31 | $130.08 | $130.08 | 424,392 |
| 2020-03-30 | $119.69 | $128.59 | $117.28 | $127.35 | $127.35 | 286,306 |
| 2020-03-27 | $121.00 | $126.72 | $118.00 | $120.65 | $120.65 | 186,289 |
| 2020-03-26 | $120.45 | $126.90 | $120.45 | $123.89 | $123.89 | 338,067 |
| 2020-03-25 | $123.62 | $129.67 | $120.05 | $120.45 | $120.45 | 544,283 |
| 2020-03-24 | $124.65 | $127.63 | $117.24 | $124.33 | $124.33 | 434,988 |
| 2020-03-23 | $112.46 | $119.48 | $99.40 | $118.14 | $118.14 | 370,541 |
| 2020-03-20 | $118.53 | $122.65 | $108.24 | $109.21 | $109.21 | 416,161 |
| 2020-03-19 | $110.56 | $123.05 | $108.63 | $118.10 | $118.10 | 363,024 |
| 2020-03-18 | $109.55 | $118.71 | $103.06 | $110.80 | $110.80 | 632,899 |
| 2020-03-17 | $106.82 | $117.10 | $97.55 | $115.91 | $115.91 | 619,853 |
| 2020-03-16 | $99.42 | $108.19 | $95.67 | $105.16 | $105.16 | 654,502 |
| 2020-03-13 | $114.79 | $116.52 | $106.40 | $114.90 | $114.90 | 395,626 |
| 2020-03-12 | $108.67 | $113.47 | $104.55 | $108.75 | $108.75 | 596,191 |
| 2020-03-11 | $117.16 | $120.19 | $113.78 | $117.29 | $117.29 | 992,798 |
| 2020-03-10 | $118.36 | $124.25 | $111.00 | $121.04 | $121.04 | 758,090 |
| 2020-03-09 | $115.37 | $121.48 | $113.24 | $115.02 | $115.02 | 475,964 |
| 2020-03-06 | $124.32 | $127.95 | $120.32 | $123.39 | $123.39 | 393,037 |
| 2020-03-05 | $130.85 | $133.72 | $127.11 | $128.68 | $128.68 | 552,272 |
| 2020-03-04 | $142.10 | $143.24 | $133.25 | $133.61 | $133.61 | 524,374 |
| 2020-03-03 | $147.83 | $148.97 | $137.52 | $139.80 | $139.80 | 488,013 |
| 2020-03-02 | $142.02 | $150.79 | $136.99 | $147.12 | $147.12 | 884,056 |
| 2020-02-28 | $138.81 | $145.15 | $137.00 | $141.11 | $141.11 | 509,757 |
| 2020-02-27 | $144.88 | $152.70 | $140.81 | $143.61 | $143.61 | 801,339 |
| 2020-02-26 | $149.78 | $156.72 | $147.50 | $147.97 | $147.97 | 890,645 |
| 2020-02-25 | $156.87 | $161.73 | $147.02 | $148.21 | $148.21 | 962,042 |
| 2020-02-24 | $163.40 | $172.89 | $154.75 | $155.58 | $155.58 | 1,648,258 |
| 2020-02-21 | $155.01 | $185.20 | $151.07 | $174.47 | $174.47 | 6,062,234 |
| 2020-02-20 | $131.79 | $159.70 | $124.50 | $157.99 | $157.99 | 7,076,969 |
| 2020-02-19 | $92.47 | $97.52 | $91.82 | $95.46 | $95.46 | 1,263,281 |
| 2020-02-18 | $88.10 | $92.50 | $88.00 | $91.89 | $91.89 | 490,221 |
| 2020-02-14 | $87.29 | $88.97 | $86.14 | $88.73 | $88.73 | 306,823 |
| 2020-02-13 | $86.57 | $87.38 | $85.46 | $85.79 | $85.79 | 245,429 |
| 2020-02-12 | $84.60 | $87.46 | $83.65 | $87.27 | $87.27 | 259,930 |
| 2020-02-11 | $83.60 | $84.12 | $82.19 | $83.80 | $83.80 | 224,467 |
| 2020-02-10 | $80.78 | $83.27 | $79.96 | $83.03 | $83.03 | 312,785 |
| 2020-02-07 | $81.43 | $81.94 | $80.15 | $81.30 | $81.30 | 165,663 |
| 2020-02-06 | $81.87 | $83.53 | $80.64 | $81.65 | $81.65 | 242,052 |
| 2020-02-05 | $77.58 | $81.70 | $77.05 | $81.47 | $81.47 | 511,953 |
| 2020-02-04 | $74.01 | $77.38 | $73.74 | $76.27 | $76.27 | 346,548 |
| 2020-02-03 | $75.00 | $75.67 | $73.14 | $73.20 | $73.20 | 441,537 |
| 2020-01-31 | $78.15 | $78.90 | $73.66 | $74.49 | $74.49 | 453,662 |
| 2020-01-30 | $78.73 | $80.35 | $76.85 | $79.27 | $79.27 | 277,314 |
| 2020-01-29 | $81.45 | $82.12 | $79.08 | $79.38 | $79.38 | 325,714 |
| 2020-01-28 | $82.38 | $84.10 | $81.36 | $81.43 | $81.43 | 239,799 |
| 2020-01-27 | $80.56 | $82.00 | $80.02 | $81.70 | $81.70 | 449,006 |
| 2020-01-24 | $85.79 | $86.53 | $82.32 | $82.69 | $82.69 | 389,222 |
| 2020-01-23 | $86.14 | $87.27 | $84.80 | $85.43 | $85.43 | 449,482 |
| 2020-01-22 | $88.60 | $88.88 | $86.00 | $86.75 | $86.75 | 589,777 |
| 2020-01-21 | $90.55 | $91.02 | $88.14 | $88.49 | $88.49 | 683,221 |
| 2020-01-17 | $92.44 | $92.71 | $89.32 | $90.83 | $90.83 | 419,212 |
| 2020-01-16 | $86.50 | $92.48 | $86.25 | $92.47 | $92.47 | 542,732 |
| 2020-01-15 | $85.09 | $86.39 | $83.50 | $86.24 | $86.24 | 316,631 |
| 2020-01-14 | $83.61 | $85.71 | $82.12 | $85.24 | $85.24 | 253,351 |
| 2020-01-13 | $81.69 | $83.27 | $80.74 | $82.84 | $82.84 | 205,778 |
| 2020-01-10 | $82.33 | $82.33 | $80.07 | $81.87 | $81.87 | 277,714 |
| 2020-01-09 | $82.77 | $83.20 | $81.12 | $82.14 | $82.14 | 225,956 |
| 2020-01-08 | $81.35 | $83.37 | $80.85 | $82.66 | $82.66 | 330,330 |
| 2020-01-07 | $81.10 | $82.13 | $79.80 | $81.70 | $81.70 | 188,365 |
| 2020-01-06 | $78.51 | $81.49 | $77.27 | $81.26 | $81.26 | 486,628 |
| 2020-01-03 | $79.33 | $79.80 | $78.37 | $79.38 | $79.38 | 247,890 |
| 2020-01-02 | $84.11 | $84.48 | $79.80 | $80.31 | $80.31 | 273,999 |
| 2019-12-31 | $82.94 | $84.56 | $82.68 | $83.52 | $83.52 | 218,884 |
| 2019-12-30 | $84.58 | $84.63 | $82.80 | $83.05 | $83.05 | 185,793 |
| 2019-12-27 | $86.16 | $86.50 | $84.50 | $84.58 | $84.58 | 212,800 |
| 2019-12-26 | $84.89 | $86.00 | $84.51 | $85.78 | $85.78 | 223,533 |
| 2019-12-24 | $86.05 | $86.07 | $84.26 | $84.71 | $84.71 | 104,743 |
| 2019-12-23 | $84.93 | $86.93 | $84.40 | $85.87 | $85.87 | 330,065 |
| 2019-12-20 | $85.13 | $85.75 | $83.76 | $84.95 | $84.95 | 671,989 |
| 2019-12-19 | $80.12 | $84.51 | $79.65 | $84.40 | $84.40 | 422,593 |
| 2019-12-18 | $79.34 | $81.23 | $78.64 | $80.12 | $80.12 | 426,509 |
| 2019-12-17 | $80.71 | $80.99 | $76.89 | $79.31 | $79.31 | 486,286 |
| 2019-12-16 | $83.62 | $83.65 | $80.52 | $80.58 | $80.58 | 373,045 |
| 2019-12-13 | $85.41 | $86.39 | $83.02 | $83.14 | $83.14 | 220,762 |
| 2019-12-12 | $83.14 | $85.85 | $82.80 | $85.04 | $85.04 | 379,095 |
| 2019-12-11 | $84.13 | $84.78 | $83.00 | $83.54 | $83.54 | 194,207 |
| 2019-12-10 | $84.20 | $85.00 | $83.51 | $84.25 | $84.25 | 377,570 |
| 2019-12-09 | $82.55 | $84.44 | $81.65 | $84.27 | $84.27 | 481,773 |
| 2019-12-06 | $85.26 | $86.08 | $82.50 | $82.91 | $82.91 | 290,406 |
| 2019-12-05 | $84.28 | $85.00 | $82.87 | $84.15 | $84.15 | 608,866 |
| 2019-12-04 | $84.27 | $85.34 | $83.59 | $84.23 | $84.23 | 568,028 |
| 2019-12-03 | $82.59 | $84.52 | $82.03 | $83.52 | $83.52 | 539,398 |
| 2019-12-02 | $87.40 | $87.40 | $83.33 | $84.06 | $84.06 | 616,311 |
| 2019-11-29 | $88.56 | $88.88 | $86.80 | $87.25 | $87.25 | 172,422 |
| 2019-11-27 | $89.27 | $89.75 | $87.37 | $88.90 | $88.90 | 298,782 |
| 2019-11-26 | $87.98 | $90.31 | $87.86 | $89.15 | $89.15 | 304,147 |
| 2019-11-25 | $90.69 | $91.69 | $87.35 | $87.92 | $87.92 | 357,499 |
| 2019-11-22 | $89.85 | $90.42 | $89.05 | $90.29 | $90.29 | 373,278 |
| 2019-11-21 | $87.03 | $89.85 | $86.71 | $89.20 | $89.20 | 282,267 |
| 2019-11-20 | $86.28 | $88.33 | $85.15 | $86.71 | $86.71 | 232,847 |
| 2019-11-19 | $88.23 | $88.36 | $84.43 | $87.01 | $87.01 | 257,402 |
| 2019-11-18 | $86.03 | $89.55 | $85.30 | $88.07 | $88.07 | 495,497 |
| 2019-11-15 | $86.48 | $86.83 | $84.50 | $85.70 | $85.70 | 432,384 |
| 2019-11-14 | $85.93 | $88.47 | $84.50 | $85.77 | $85.77 | 343,226 |
| 2019-11-13 | $87.39 | $87.39 | $84.40 | $85.92 | $85.92 | 567,066 |
| 2019-11-12 | $88.75 | $90.20 | $87.47 | $87.65 | $87.65 | 329,049 |
| 2019-11-11 | $90.75 | $90.83 | $87.18 | $89.29 | $89.29 | 435,541 |
| 2019-11-08 | $96.47 | $97.50 | $90.38 | $90.75 | $90.75 | 1,858,722 |
| 2019-11-07 | $84.00 | $84.76 | $80.21 | $80.82 | $80.82 | 786,501 |
| 2019-11-06 | $86.81 | $86.86 | $83.58 | $83.72 | $83.72 | 395,729 |
| 2019-11-05 | $86.46 | $88.34 | $85.14 | $86.96 | $86.96 | 353,717 |
| 2019-11-04 | $84.17 | $87.05 | $83.67 | $86.70 | $86.70 | 277,378 |
| 2019-11-01 | $85.47 | $86.05 | $83.18 | $84.04 | $84.04 | 274,586 |
| 2019-10-31 | $86.90 | $86.97 | $83.79 | $84.43 | $84.43 | 277,845 |
| 2019-10-30 | $85.99 | $87.77 | $83.98 | $87.02 | $87.02 | 347,248 |
| 2019-10-29 | $93.00 | $93.07 | $85.71 | $85.73 | $85.73 | 713,989 |
| 2019-10-28 | $92.50 | $93.86 | $91.55 | $93.07 | $93.07 | 372,796 |
| 2019-10-25 | $90.66 | $92.25 | $90.10 | $92.01 | $92.01 | 548,540 |
| 2019-10-24 | $91.62 | $91.62 | $89.68 | $91.28 | $91.28 | 386,241 |
| 2019-10-23 | $90.00 | $91.76 | $88.33 | $91.25 | $91.25 | 605,867 |
| 2019-10-22 | $90.30 | $94.74 | $87.50 | $90.68 | $90.68 | 2,330,495 |
| 2019-10-21 | $76.17 | $77.42 | $75.71 | $76.13 | $76.13 | 255,771 |
| 2019-10-18 | $76.40 | $76.49 | $74.00 | $75.58 | $75.58 | 255,742 |
| 2019-10-17 | $76.27 | $77.53 | $75.67 | $76.90 | $76.90 | 293,611 |
| 2019-10-16 | $75.49 | $77.25 | $74.73 | $76.02 | $76.02 | 280,469 |
| 2019-10-15 | $74.97 | $76.17 | $73.78 | $75.50 | $75.50 | 330,949 |
| 2019-10-14 | $75.06 | $76.26 | $74.26 | $74.97 | $74.97 | 227,282 |
| 2019-10-11 | $75.99 | $78.20 | $75.13 | $75.23 | $75.23 | 374,132 |
| 2019-10-10 | $73.83 | $75.42 | $73.60 | $75.04 | $75.04 | 214,693 |
| 2019-10-09 | $75.01 | $75.50 | $73.26 | $73.72 | $73.72 | 223,941 |
| 2019-10-08 | $74.02 | $75.47 | $73.18 | $74.20 | $74.20 | 220,770 |
| 2019-10-07 | $75.50 | $76.10 | $74.34 | $74.88 | $74.88 | 287,962 |
| 2019-10-04 | $73.89 | $77.50 | $73.87 | $75.91 | $75.91 | 380,589 |
| 2019-10-03 | $71.56 | $72.97 | $69.54 | $72.85 | $72.85 | 289,090 |
| 2019-10-02 | $71.62 | $72.99 | $70.04 | $71.61 | $71.61 | 316,375 |
| 2019-10-01 | $74.93 | $76.26 | $72.05 | $72.38 | $72.38 | 317,446 |
| 2019-09-30 | $74.50 | $74.95 | $72.58 | $74.45 | $74.45 | 272,743 |
| 2019-09-27 | $73.38 | $75.25 | $73.33 | $74.26 | $74.26 | 289,935 |
| 2019-09-26 | $73.82 | $74.05 | $72.01 | $73.28 | $73.28 | 259,701 |
| 2019-09-25 | $71.53 | $74.30 | $71.53 | $73.92 | $73.92 | 357,086 |
| 2019-09-24 | $72.95 | $74.30 | $70.66 | $71.72 | $71.72 | 367,433 |
| 2019-09-23 | $72.04 | $74.25 | $70.14 | $73.12 | $73.12 | 367,682 |
| 2019-09-20 | $70.00 | $71.93 | $69.47 | $71.44 | $71.44 | 675,260 |
| 2019-09-19 | $73.97 | $74.30 | $69.49 | $70.03 | $70.03 | 594,117 |
| 2019-09-18 | $76.03 | $76.03 | $72.92 | $73.84 | $73.84 | 311,767 |
| 2019-09-17 | $76.23 | $76.86 | $75.08 | $75.85 | $75.85 | 382,637 |
| 2019-09-16 | $74.67 | $77.23 | $74.20 | $76.20 | $76.20 | 444,115 |
| 2019-09-13 | $74.62 | $75.81 | $73.13 | $75.13 | $75.13 | 416,340 |
| 2019-09-12 | $75.04 | $75.72 | $73.39 | $74.04 | $74.04 | 480,438 |
| 2019-09-11 | $75.10 | $75.62 | $73.04 | $74.84 | $74.84 | 409,463 |
| 2019-09-10 | $72.91 | $74.65 | $72.30 | $74.42 | $74.42 | 459,132 |
| 2019-09-09 | $69.31 | $73.23 | $69.31 | $73.21 | $73.21 | 623,276 |
| 2019-09-06 | $69.93 | $70.65 | $68.50 | $69.13 | $69.13 | 309,193 |
| 2019-09-05 | $67.10 | $69.82 | $66.76 | $69.67 | $69.67 | 472,071 |
| 2019-09-04 | $66.36 | $68.66 | $64.04 | $66.23 | $66.23 | 723,041 |
| 2019-09-03 | $63.17 | $64.90 | $62.30 | $64.20 | $64.20 | 380,486 |
| 2019-08-30 | $65.61 | $66.09 | $63.51 | $64.36 | $64.36 | 346,281 |
| 2019-08-29 | $65.90 | $66.70 | $64.43 | $65.32 | $65.32 | 275,796 |
| 2019-08-28 | $62.94 | $65.52 | $62.33 | $65.02 | $65.02 | 258,163 |
| 2019-08-27 | $65.43 | $65.43 | $62.03 | $63.21 | $63.21 | 299,325 |
| 2019-08-26 | $65.31 | $65.98 | $63.06 | $64.02 | $64.02 | 310,019 |
| 2019-08-23 | $66.25 | $67.56 | $63.28 | $64.53 | $64.53 | 647,092 |
| 2019-08-22 | $64.88 | $66.97 | $64.83 | $66.65 | $66.65 | 771,115 |
| 2019-08-21 | $62.09 | $65.46 | $62.09 | $64.58 | $64.58 | 542,947 |
| 2019-08-20 | $62.92 | $63.28 | $61.62 | $61.90 | $61.90 | 362,860 |
| 2019-08-19 | $64.00 | $64.00 | $61.51 | $62.93 | $62.93 | 706,243 |
| 2019-08-16 | $58.00 | $62.78 | $57.92 | $62.31 | $62.31 | 914,008 |
| 2019-08-15 | $55.42 | $57.62 | $54.56 | $57.43 | $57.43 | 590,509 |
| 2019-08-14 | $56.54 | $56.93 | $54.04 | $55.20 | $55.20 | 656,667 |
| 2019-08-13 | $55.24 | $57.81 | $54.68 | $57.53 | $57.53 | 643,780 |
| 2019-08-12 | $57.93 | $57.93 | $55.04 | $55.24 | $55.24 | 615,441 |
| 2019-08-09 | $57.73 | $61.44 | $57.38 | $58.33 | $58.33 | 1,456,001 |
| 2019-08-08 | $58.70 | $61.98 | $51.54 | $58.98 | $58.98 | 4,324,736 |
| 2019-08-07 | $45.53 | $47.26 | $44.61 | $46.27 | $46.27 | 900,447 |
| 2019-08-06 | $44.83 | $46.44 | $44.18 | $46.08 | $46.08 | 492,178 |
| 2019-08-05 | $44.64 | $45.14 | $44.03 | $44.43 | $44.43 | 550,544 |
| 2019-08-02 | $45.65 | $45.90 | $44.52 | $45.77 | $45.77 | 384,937 |
| 2019-08-01 | $48.12 | $48.47 | $44.51 | $45.94 | $45.94 | 434,454 |
| 2019-07-31 | $48.53 | $48.86 | $47.22 | $47.75 | $47.75 | 535,415 |
| 2019-07-30 | $46.96 | $48.58 | $46.68 | $48.53 | $48.53 | 599,331 |
| 2019-07-29 | $47.99 | $48.23 | $46.28 | $47.17 | $47.17 | 334,222 |
| 2019-07-26 | $47.98 | $48.70 | $47.52 | $47.99 | $47.99 | 317,095 |
| 2019-07-25 | $47.35 | $47.64 | $46.97 | $47.57 | $47.57 | 247,404 |
| 2019-07-24 | $46.10 | $47.91 | $45.92 | $47.58 | $47.58 | 403,444 |
| 2019-07-23 | $45.61 | $45.92 | $44.46 | $45.90 | $45.90 | 484,761 |
| 2019-07-22 | $45.55 | $46.46 | $44.89 | $44.96 | $44.96 | 517,966 |
| 2019-07-19 | $45.00 | $45.80 | $44.60 | $45.30 | $45.30 | 400,367 |
| 2019-07-18 | $46.11 | $46.98 | $44.05 | $44.94 | $44.94 | 840,159 |
| 2019-07-17 | $48.39 | $48.47 | $47.16 | $47.61 | $47.61 | 329,170 |
| 2019-07-16 | $47.86 | $49.46 | $47.47 | $48.65 | $48.65 | 422,624 |
| 2019-07-15 | $48.13 | $48.18 | $46.86 | $47.62 | $47.62 | 378,919 |
| 2019-07-12 | $47.25 | $48.25 | $46.83 | $48.05 | $48.05 | 332,866 |
| 2019-07-11 | $47.97 | $48.27 | $46.78 | $47.03 | $47.03 | 373,578 |
| 2019-07-10 | $48.17 | $48.70 | $47.03 | $47.71 | $47.71 | 580,163 |
| 2019-07-09 | $45.55 | $48.74 | $45.55 | $48.12 | $48.12 | 857,121 |
| 2019-07-08 | $46.07 | $46.46 | $45.22 | $45.60 | $45.60 | 373,388 |
| 2019-07-05 | $45.40 | $46.69 | $45.06 | $46.33 | $46.33 | 398,114 |
| 2019-07-03 | $45.96 | $46.36 | $45.04 | $45.63 | $45.63 | 265,564 |
| 2019-07-02 | $45.51 | $46.57 | $45.08 | $45.86 | $45.86 | 583,882 |
| 2019-07-01 | $46.05 | $46.64 | $44.92 | $45.15 | $45.15 | 771,711 |
| 2019-06-28 | $43.44 | $45.57 | $42.92 | $45.27 | $45.27 | 1,710,760 |
| 2019-06-27 | $42.14 | $43.31 | $42.14 | $43.16 | $43.16 | 435,348 |
| 2019-06-26 | $40.66 | $42.50 | $40.65 | $42.00 | $42.00 | 504,219 |
| 2019-06-25 | $41.64 | $41.72 | $39.75 | $40.34 | $40.34 | 537,436 |
| 2019-06-24 | $41.45 | $42.35 | $41.29 | $41.38 | $41.38 | 721,303 |
| 2019-06-21 | $41.00 | $41.94 | $40.85 | $41.25 | $41.25 | 878,340 |
| 2019-06-20 | $41.39 | $41.79 | $40.63 | $41.20 | $41.20 | 411,541 |
| 2019-06-19 | $40.66 | $41.20 | $40.15 | $40.81 | $40.81 | 543,107 |
| 2019-06-18 | $40.96 | $41.49 | $40.52 | $40.64 | $40.64 | 468,286 |
| 2019-06-17 | $40.38 | $40.86 | $40.11 | $40.43 | $40.43 | 455,186 |
| 2019-06-14 | $40.42 | $41.00 | $39.67 | $40.41 | $40.41 | 431,790 |
| 2019-06-13 | $38.68 | $40.75 | $38.50 | $40.56 | $40.56 | 613,708 |
| 2019-06-12 | $37.75 | $38.95 | $37.42 | $38.70 | $38.70 | 455,179 |
| 2019-06-11 | $38.39 | $39.19 | $37.73 | $37.78 | $37.78 | 667,845 |
| 2019-06-10 | $37.64 | $38.95 | $37.48 | $37.63 | $37.63 | 584,625 |
| 2019-06-07 | $37.70 | $38.19 | $36.69 | $37.78 | $37.78 | 626,284 |
| 2019-06-06 | $37.78 | $37.80 | $36.69 | $37.49 | $37.49 | 440,367 |
| 2019-06-05 | $37.44 | $38.14 | $36.73 | $37.72 | $37.72 | 688,586 |
| 2019-06-04 | $35.38 | $37.30 | $35.21 | $37.25 | $37.25 | 734,320 |
| 2019-06-03 | $33.58 | $35.09 | $33.04 | $35.04 | $35.04 | 876,168 |
| 2019-05-31 | $32.78 | $34.02 | $32.54 | $33.54 | $33.54 | 776,655 |
| 2019-05-30 | $33.56 | $34.39 | $33.22 | $33.47 | $33.47 | 506,108 |
| 2019-05-29 | $33.78 | $33.86 | $32.62 | $33.51 | $33.51 | 799,102 |
| 2019-05-28 | $34.64 | $34.98 | $34.03 | $34.15 | $34.15 | 950,276 |
| 2019-05-24 | $35.05 | $35.51 | $33.65 | $34.61 | $34.61 | 1,026,086 |
| 2019-05-23 | $35.84 | $36.83 | $34.37 | $34.74 | $34.74 | 858,951 |
| 2019-05-22 | $38.50 | $39.12 | $35.98 | $36.05 | $36.05 | 979,788 |
| 2019-05-21 | $38.83 | $39.96 | $38.83 | $38.96 | $38.96 | 722,012 |
| 2019-05-20 | $39.35 | $39.50 | $38.48 | $38.89 | $38.89 | 787,248 |
| 2019-05-17 | $41.24 | $41.47 | $39.64 | $39.81 | $39.81 | 1,126,872 |
| 2019-05-16 | $43.49 | $44.35 | $41.77 | $41.81 | $41.81 | 1,119,965 |
| 2019-05-15 | $42.08 | $43.63 | $41.94 | $43.49 | $43.49 | 1,525,755 |
| 2019-05-14 | $42.00 | $44.20 | $41.13 | $42.53 | $42.53 | 3,548,572 |
| 2019-05-13 | $39.11 | $43.18 | $38.81 | $42.00 | $42.00 | 3,367,508 |
| 2019-05-10 | $36.98 | $40.95 | $36.51 | $40.59 | $40.59 | 6,289,951 |
| 2019-05-09 | $42.12 | $42.35 | $35.25 | $36.90 | $36.90 | 16,806,090 |
| 2019-05-08 | $83.92 | $85.45 | $82.61 | $83.39 | $83.39 | 2,418,774 |
| 2019-05-07 | $85.20 | $87.14 | $82.81 | $83.65 | $83.65 | 625,017 |
| 2019-05-06 | $85.40 | $87.43 | $85.07 | $85.43 | $85.43 | 588,257 |
| 2019-05-03 | $84.67 | $87.62 | $84.09 | $87.14 | $87.14 | 581,289 |
| 2019-05-02 | $84.54 | $86.00 | $82.89 | $84.43 | $84.43 | 595,865 |
| 2019-05-01 | $85.76 | $87.98 | $84.46 | $84.69 | $84.69 | 701,019 |
| 2019-04-30 | $87.53 | $88.95 | $84.93 | $85.80 | $85.80 | 763,225 |
| 2019-04-29 | $85.97 | $88.68 | $85.97 | $87.50 | $87.50 | 543,884 |
| 2019-04-26 | $84.46 | $86.97 | $84.46 | $86.20 | $86.20 | 746,208 |
| 2019-04-25 | $83.16 | $84.82 | $82.41 | $84.10 | $84.10 | 582,540 |
| 2019-04-24 | $81.50 | $83.71 | $81.17 | $83.24 | $83.24 | 671,445 |
| 2019-04-23 | $78.91 | $81.83 | $78.91 | $81.22 | $81.22 | 655,398 |
| 2019-04-22 | $79.08 | $79.98 | $78.22 | $78.84 | $78.84 | 327,847 |
| 2019-04-18 | $79.32 | $81.51 | $79.13 | $79.40 | $79.40 | 572,185 |
| 2019-04-17 | $78.99 | $80.24 | $77.81 | $79.53 | $79.53 | 714,595 |
| 2019-04-16 | $76.60 | $79.43 | $75.61 | $78.41 | $78.41 | 757,238 |
| 2019-04-15 | $78.05 | $78.80 | $76.19 | $76.60 | $76.60 | 554,385 |
| 2019-04-12 | $79.42 | $80.07 | $77.95 | $78.17 | $78.17 | 542,929 |
| 2019-04-11 | $79.91 | $81.18 | $78.40 | $78.62 | $78.62 | 651,995 |
| 2019-04-10 | $80.07 | $80.94 | $78.57 | $79.59 | $79.59 | 1,046,225 |
| 2019-04-09 | $77.95 | $79.35 | $77.57 | $78.32 | $78.32 | 634,694 |
| 2019-04-08 | $80.00 | $80.09 | $77.69 | $78.36 | $78.36 | 727,856 |
| 2019-04-05 | $81.05 | $82.37 | $80.08 | $80.27 | $80.27 | 474,886 |
| 2019-04-04 | $80.30 | $81.28 | $79.50 | $80.82 | $80.82 | 567,445 |
| 2019-04-03 | $83.02 | $83.21 | $80.20 | $80.37 | $80.37 | 635,545 |
| 2019-04-02 | $81.90 | $83.61 | $81.09 | $82.23 | $82.23 | 471,571 |
| 2019-04-01 | $82.17 | $83.74 | $81.48 | $82.04 | $82.04 | 999,476 |
| 2019-03-29 | $81.61 | $82.82 | $80.72 | $81.41 | $81.41 | 647,999 |
| 2019-03-28 | $80.94 | $82.00 | $80.33 | $80.70 | $80.70 | 652,974 |
| 2019-03-27 | $83.39 | $83.79 | $80.23 | $80.51 | $80.51 | 1,018,625 |
| 2019-03-26 | $84.17 | $84.82 | $82.32 | $83.40 | $83.40 | 587,558 |
| 2019-03-25 | $82.76 | $84.73 | $81.17 | $83.25 | $83.25 | 719,324 |
| 2019-03-22 | $85.63 | $85.63 | $82.42 | $82.71 | $82.71 | 950,169 |
| 2019-03-21 | $84.62 | $86.76 | $83.58 | $86.15 | $86.15 | 859,928 |
| 2019-03-20 | $85.01 | $85.71 | $83.45 | $84.73 | $84.73 | 706,307 |
| 2019-03-19 | $86.88 | $87.33 | $84.78 | $85.30 | $85.30 | 875,355 |
| 2019-03-18 | $87.12 | $87.65 | $86.26 | $86.68 | $86.68 | 846,577 |
| 2019-03-15 | $86.89 | $88.03 | $85.40 | $85.49 | $85.49 | 1,034,400 |
| 2019-03-14 | $90.47 | $90.78 | $86.15 | $87.18 | $87.18 | 623,854 |
| 2019-03-13 | $89.56 | $91.51 | $89.56 | $90.47 | $90.47 | 465,282 |
| 2019-03-12 | $90.05 | $90.66 | $87.36 | $89.56 | $89.56 | 751,955 |
| 2019-03-11 | $87.54 | $88.67 | $85.93 | $88.31 | $88.31 | 607,555 |
| 2019-03-08 | $86.34 | $87.49 | $85.11 | $87.09 | $87.09 | 726,026 |
| 2019-03-07 | $90.14 | $90.50 | $86.60 | $87.43 | $87.43 | 952,440 |
| 2019-03-06 | $94.31 | $94.50 | $88.62 | $90.00 | $90.00 | 1,185,828 |
| 2019-03-05 | $90.39 | $95.47 | $90.19 | $94.15 | $94.15 | 1,233,501 |
| 2019-03-04 | $95.07 | $96.85 | $89.54 | $90.31 | $90.31 | 1,690,799 |
| 2019-03-01 | $94.54 | $96.00 | $90.54 | $94.99 | $94.99 | 1,768,558 |
| 2019-02-28 | $92.01 | $94.85 | $92.01 | $93.99 | $93.99 | 1,193,199 |
| 2019-02-27 | $96.03 | $98.99 | $91.05 | $91.96 | $91.96 | 1,851,316 |
| 2019-02-26 | $98.52 | $100.50 | $94.20 | $97.23 | $97.23 | 2,913,991 |
| 2019-02-25 | $83.19 | $100.72 | $83.19 | $99.22 | $99.22 | 9,654,108 |
| 2019-02-22 | $90.00 | $94.34 | $82.40 | $83.65 | $83.65 | 13,692,928 |
| 2019-02-21 | $203.67 | $203.87 | $194.08 | $198.08 | $198.08 | 2,290,219 |
| 2019-02-20 | $201.94 | $204.12 | $201.19 | $202.13 | $202.13 | 206,069 |
| 2019-02-19 | $201.35 | $207.25 | $201.35 | $202.10 | $202.10 | 357,594 |
| 2019-02-15 | $199.06 | $201.64 | $197.73 | $201.24 | $201.24 | 211,440 |
| 2019-02-14 | $195.96 | $198.63 | $194.62 | $197.48 | $197.48 | 191,777 |
| 2019-02-13 | $196.18 | $198.24 | $195.10 | $197.48 | $197.48 | 232,564 |
| 2019-02-12 | $188.68 | $196.26 | $188.68 | $195.38 | $195.38 | 268,987 |
| 2019-02-11 | $190.00 | $191.70 | $187.01 | $187.49 | $187.49 | 395,186 |
| 2019-02-08 | $189.42 | $192.29 | $189.27 | $189.99 | $189.99 | 226,716 |
| 2019-02-07 | $187.76 | $191.34 | $186.98 | $190.76 | $190.76 | 185,299 |
| 2019-02-06 | $190.64 | $190.85 | $186.13 | $189.62 | $189.62 | 177,348 |
| 2019-02-05 | $189.11 | $192.43 | $189.00 | $190.10 | $190.10 | 251,206 |
| 2019-02-04 | $187.01 | $189.38 | $184.44 | $189.38 | $189.38 | 182,754 |
| 2019-02-01 | $185.15 | $189.47 | $185.15 | $187.44 | $187.44 | 284,568 |
| 2019-01-31 | $182.07 | $187.77 | $181.86 | $186.08 | $186.08 | 276,866 |
| 2019-01-30 | $177.68 | $183.00 | $177.00 | $181.85 | $181.85 | 207,747 |
| 2019-01-29 | $178.00 | $178.00 | $173.53 | $176.08 | $176.08 | 218,459 |
| 2019-01-28 | $176.14 | $178.27 | $174.55 | $177.95 | $177.95 | 286,378 |
| 2019-01-25 | $177.42 | $177.48 | $174.56 | $177.34 | $177.34 | 244,934 |
| 2019-01-24 | $175.43 | $176.12 | $173.72 | $175.69 | $175.69 | 203,520 |
| 2019-01-23 | $176.27 | $176.27 | $173.00 | $175.00 | $175.00 | 228,629 |
| 2019-01-22 | $175.82 | $177.54 | $173.51 | $175.79 | $175.79 | 396,670 |
| 2019-01-18 | $171.97 | $176.78 | $170.66 | $175.85 | $175.85 | 347,086 |
| 2019-01-17 | $172.64 | $174.31 | $170.56 | $171.67 | $171.67 | 210,941 |
| 2019-01-16 | $173.02 | $175.79 | $172.32 | $173.37 | $173.37 | 222,059 |
| 2019-01-15 | $171.92 | $174.07 | $170.48 | $172.51 | $172.51 | 225,787 |
| 2019-01-14 | $170.39 | $171.30 | $169.13 | $170.61 | $170.61 | 243,326 |
| 2019-01-11 | $170.42 | $173.30 | $169.21 | $172.20 | $172.20 | 349,213 |
| 2019-01-10 | $165.95 | $172.18 | $163.08 | $171.75 | $171.75 | 423,312 |
| 2019-01-09 | $162.48 | $168.90 | $161.73 | $167.00 | $167.00 | 306,317 |
| 2019-01-08 | $163.65 | $165.31 | $159.51 | $162.02 | $162.02 | 226,806 |
| 2019-01-07 | $155.37 | $163.48 | $154.61 | $161.57 | $161.57 | 298,868 |
| 2019-01-04 | $150.55 | $157.95 | $149.65 | $154.69 | $154.69 | 309,633 |
| 2019-01-03 | $149.11 | $151.25 | $147.00 | $147.97 | $147.97 | 251,567 |
| 2019-01-02 | $152.45 | $158.12 | $149.33 | $150.67 | $150.67 | 381,565 |
| 2018-12-31 | $156.23 | $157.66 | $152.10 | $155.64 | $155.64 | 231,666 |
| 2018-12-28 | $157.09 | $158.99 | $152.58 | $155.32 | $155.32 | 332,354 |
| 2018-12-27 | $148.59 | $157.16 | $148.59 | $156.68 | $156.68 | 375,812 |
| 2018-12-26 | $143.49 | $151.95 | $143.49 | $151.29 | $151.29 | 257,767 |
| 2018-12-24 | $144.94 | $148.48 | $141.38 | $143.19 | $143.19 | 144,579 |
| 2018-12-21 | $150.21 | $156.02 | $145.08 | $145.36 | $145.36 | 544,193 |
| 2018-12-20 | $149.92 | $153.47 | $144.31 | $149.63 | $149.63 | 569,340 |
| 2018-12-19 | $152.04 | $154.47 | $148.47 | $148.95 | $148.95 | 432,455 |
| 2018-12-18 | $154.32 | $158.80 | $150.28 | $151.50 | $151.50 | 456,654 |
| 2018-12-17 | $160.44 | $160.44 | $151.58 | $152.61 | $152.61 | 397,131 |
| 2018-12-14 | $159.30 | $164.49 | $158.18 | $161.34 | $161.34 | 284,410 |
| 2018-12-13 | $165.05 | $166.38 | $159.27 | $160.76 | $160.76 | 429,802 |
| 2018-12-12 | $171.14 | $172.63 | $164.79 | $165.29 | $165.29 | 348,652 |
| 2018-12-11 | $174.73 | $176.10 | $163.00 | $168.30 | $168.30 | 579,320 |
| 2018-12-10 | $171.98 | $175.80 | $168.00 | $172.81 | $172.81 | 534,573 |
| 2018-12-07 | $175.51 | $179.48 | $169.76 | $171.71 | $171.71 | 545,325 |
| 2018-12-06 | $160.00 | $182.96 | $156.26 | $176.56 | $176.56 | 1,026,841 |
| 2018-12-04 | $169.15 | $169.64 | $159.79 | $163.30 | $163.30 | 409,111 |
| 2018-12-03 | $175.00 | $176.75 | $167.79 | $170.10 | $170.10 | 324,827 |
| 2018-11-30 | $170.34 | $172.05 | $167.50 | $171.46 | $171.46 | 296,205 |
| 2018-11-29 | $160.88 | $172.00 | $159.54 | $170.26 | $170.26 | 637,145 |
| 2018-11-28 | $158.30 | $161.91 | $155.36 | $160.87 | $160.87 | 327,651 |
| 2018-11-27 | $160.61 | $163.21 | $156.16 | $157.30 | $157.30 | 382,495 |
| 2018-11-26 | $162.35 | $163.40 | $156.82 | $161.64 | $161.64 | 348,954 |
| 2018-11-23 | $157.55 | $162.43 | $157.55 | $158.86 | $158.86 | 127,966 |
| 2018-11-21 | $158.98 | $161.50 | $156.44 | $158.77 | $158.77 | 392,638 |
| 2018-11-20 | $148.26 | $160.90 | $145.78 | $155.22 | $155.22 | 661,872 |
| 2018-11-19 | $153.35 | $154.75 | $150.05 | $152.91 | $152.91 | 454,691 |
| 2018-11-16 | $156.64 | $157.76 | $152.15 | $153.57 | $153.57 | 484,357 |
| 2018-11-15 | $157.15 | $159.79 | $154.06 | $158.00 | $158.00 | 431,699 |
| 2018-11-14 | $163.36 | $165.00 | $157.22 | $158.12 | $158.12 | 418,784 |
| 2018-11-13 | $161.20 | $162.53 | $157.98 | $160.59 | $160.59 | 359,330 |
| 2018-11-12 | $166.26 | $166.61 | $159.68 | $161.02 | $161.02 | 394,325 |
| 2018-11-09 | $168.36 | $171.58 | $164.31 | $167.18 | $167.18 | 421,228 |
| 2018-11-08 | $173.87 | $173.87 | $166.65 | $169.43 | $169.43 | 644,229 |
| 2018-11-07 | $179.26 | $181.25 | $171.45 | $175.51 | $175.51 | 546,665 |
| 2018-11-06 | $178.08 | $183.23 | $175.90 | $178.13 | $178.13 | 351,325 |
| 2018-11-05 | $177.31 | $178.95 | $171.26 | $177.65 | $177.65 | 420,301 |
| 2018-11-02 | $182.70 | $184.33 | $175.61 | $177.18 | $177.18 | 665,156 |
| 2018-11-01 | $186.24 | $192.80 | $177.01 | $182.47 | $182.47 | 1,301,759 |
| 2018-10-31 | $203.90 | $211.39 | $199.03 | $202.17 | $202.17 | 693,164 |
| 2018-10-30 | $185.44 | $202.62 | $184.27 | $200.95 | $200.95 | 606,715 |
| 2018-10-29 | $192.35 | $195.00 | $181.37 | $185.08 | $185.08 | 273,276 |
| 2018-10-26 | $189.33 | $193.39 | $183.83 | $189.55 | $189.55 | 298,609 |
| 2018-10-25 | $188.81 | $197.02 | $187.65 | $193.15 | $193.15 | 352,710 |
| 2018-10-24 | $195.94 | $199.31 | $187.02 | $187.35 | $187.35 | 314,700 |
| 2018-10-23 | $194.81 | $198.82 | $191.06 | $196.00 | $196.00 | 294,585 |
| 2018-10-22 | $195.00 | $202.14 | $194.46 | $200.17 | $200.17 | 234,171 |
| 2018-10-19 | $198.46 | $201.58 | $192.74 | $194.32 | $194.32 | 317,875 |
| 2018-10-18 | $203.98 | $208.91 | $195.00 | $197.91 | $197.91 | 554,839 |
| 2018-10-17 | $222.76 | $222.76 | $200.24 | $203.51 | $203.51 | 815,059 |
| 2018-10-16 | $213.19 | $223.93 | $210.88 | $222.80 | $222.80 | 561,305 |
| 2018-10-15 | $214.40 | $215.36 | $205.51 | $211.63 | $211.63 | 303,023 |
| 2018-10-12 | $221.28 | $226.75 | $212.01 | $214.40 | $214.40 | 593,897 |
| 2018-10-11 | $201.00 | $219.30 | $199.37 | $214.64 | $214.64 | 933,707 |
| 2018-10-10 | $212.41 | $215.81 | $201.60 | $202.73 | $202.73 | 530,184 |
| 2018-10-09 | $217.36 | $223.08 | $211.48 | $213.43 | $213.43 | 324,455 |
| 2018-10-08 | $215.10 | $219.50 | $209.65 | $217.26 | $217.26 | 306,814 |
| 2018-10-05 | $217.95 | $219.49 | $210.85 | $216.41 | $216.41 | 691,517 |
| 2018-10-04 | $215.20 | $219.27 | $211.72 | $218.07 | $218.07 | 556,335 |
| 2018-10-03 | $214.54 | $218.37 | $207.16 | $215.61 | $215.61 | 459,349 |
| 2018-10-02 | $219.56 | $221.49 | $208.93 | $212.93 | $212.93 | 471,046 |
| 2018-10-01 | $226.66 | $228.95 | $218.93 | $219.03 | $219.03 | 433,593 |
| 2018-09-28 | $230.10 | $232.00 | $225.10 | $226.20 | $226.20 | 217,433 |
| 2018-09-27 | $225.35 | $232.70 | $225.35 | $230.55 | $230.55 | 211,976 |
| 2018-09-26 | $227.15 | $228.10 | $222.76 | $225.55 | $225.55 | 272,853 |
| 2018-09-25 | $227.60 | $229.75 | $225.01 | $226.45 | $226.45 | 295,899 |
| 2018-09-24 | $224.80 | $228.75 | $219.50 | $227.20 | $227.20 | 236,191 |
| 2018-09-21 | $232.25 | $234.00 | $225.00 | $225.95 | $225.95 | 439,965 |
| 2018-09-20 | $230.30 | $233.15 | $226.91 | $232.65 | $232.65 | 141,267 |
| 2018-09-19 | $230.95 | $233.15 | $225.65 | $228.00 | $228.00 | 156,020 |
| 2018-09-18 | $226.05 | $231.40 | $225.68 | $230.20 | $230.20 | 162,075 |
| 2018-09-17 | $227.40 | $229.80 | $220.90 | $225.20 | $225.20 | 353,984 |
| 2018-09-14 | $239.30 | $239.65 | $226.85 | $227.50 | $227.50 | 362,484 |
| 2018-09-13 | $242.35 | $244.25 | $236.10 | $237.85 | $237.85 | 180,880 |
| 2018-09-12 | $239.50 | $241.95 | $237.00 | $240.75 | $240.75 | 117,133 |
| 2018-09-11 | $239.35 | $244.05 | $236.60 | $239.00 | $239.00 | 295,759 |
| 2018-09-10 | $243.90 | $244.90 | $240.40 | $240.85 | $240.85 | 157,339 |
| 2018-09-07 | $241.15 | $245.20 | $239.08 | $243.00 | $243.00 | 140,221 |
| 2018-09-06 | $251.30 | $252.35 | $240.05 | $242.05 | $242.05 | 223,209 |
| 2018-09-05 | $253.35 | $256.35 | $242.35 | $252.35 | $252.35 | 475,300 |
| 2018-09-04 | $248.15 | $253.55 | $245.53 | $253.10 | $253.10 | 414,144 |
| 2018-08-31 | $245.25 | $249.70 | $245.00 | $248.45 | $248.45 | 287,907 |
| 2018-08-30 | $235.75 | $246.16 | $234.95 | $245.40 | $245.40 | 312,872 |
| 2018-08-29 | $239.00 | $239.75 | $235.30 | $235.65 | $235.65 | 103,134 |
| 2018-08-28 | $238.40 | $239.00 | $233.80 | $238.35 | $238.35 | 174,928 |
| 2018-08-27 | $236.60 | $239.95 | $235.05 | $237.10 | $237.10 | 123,072 |
| 2018-08-24 | $233.55 | $238.00 | $232.73 | $235.30 | $235.30 | 195,362 |
| 2018-08-23 | $229.75 | $236.05 | $228.00 | $233.20 | $233.20 | 252,889 |
| 2018-08-22 | $230.40 | $233.40 | $226.60 | $229.45 | $229.45 | 288,166 |
| 2018-08-21 | $231.55 | $235.28 | $230.80 | $231.70 | $231.70 | 227,982 |
| 2018-08-20 | $231.95 | $232.35 | $228.40 | $231.05 | $231.05 | 224,863 |
| 2018-08-17 | $234.10 | $235.65 | $231.10 | $231.70 | $231.70 | 234,279 |
| 2018-08-16 | $234.70 | $237.85 | $232.00 | $235.15 | $235.15 | 190,426 |
| 2018-08-15 | $233.50 | $237.60 | $230.00 | $231.75 | $231.75 | 427,286 |
| 2018-08-14 | $238.50 | $242.90 | $230.75 | $236.95 | $236.95 | 697,861 |
| 2018-08-13 | $255.30 | $257.70 | $237.10 | $237.60 | $237.60 | 435,033 |
| 2018-08-10 | $247.25 | $257.75 | $245.35 | $255.50 | $255.50 | 388,340 |
| 2018-08-09 | $220.90 | $251.30 | $220.51 | $248.10 | $248.10 | 1,351,908 |
| 2018-08-08 | $264.10 | $264.60 | $254.35 | $255.15 | $255.15 | 326,527 |
| 2018-08-07 | $268.80 | $268.80 | $262.90 | $263.45 | $263.45 | 166,231 |
| 2018-08-06 | $260.95 | $268.30 | $260.48 | $267.45 | $267.45 | 183,597 |
| 2018-08-03 | $281.70 | $281.75 | $259.45 | $261.45 | $261.45 | 407,775 |
| 2018-08-02 | $270.80 | $284.45 | $265.00 | $280.10 | $280.10 | 917,266 |
| 2018-08-01 | $262.80 | $263.35 | $257.10 | $258.30 | $258.30 | 379,029 |
| 2018-07-31 | $261.00 | $265.10 | $260.50 | $261.00 | $261.00 | 209,165 |
| 2018-07-30 | $271.60 | $274.85 | $261.66 | $262.30 | $262.30 | 273,151 |
| 2018-07-27 | $281.35 | $281.35 | $270.15 | $272.15 | $272.15 | 161,171 |
| 2018-07-26 | $280.00 | $283.80 | $278.25 | $279.40 | $279.40 | 134,701 |
| 2018-07-25 | $273.35 | $280.50 | $271.25 | $280.00 | $280.00 | 152,432 |
| 2018-07-24 | $275.20 | $276.24 | $269.80 | $272.00 | $272.00 | 103,615 |
| 2018-07-23 | $269.90 | $274.35 | $267.00 | $273.85 | $273.85 | 294,556 |
| 2018-07-20 | $275.50 | $276.40 | $269.25 | $269.75 | $269.75 | 229,616 |
| 2018-07-19 | $275.25 | $277.65 | $273.60 | $274.60 | $274.60 | 190,468 |
| 2018-07-18 | $275.20 | $275.90 | $269.10 | $275.40 | $275.40 | 221,861 |
| 2018-07-17 | $267.65 | $275.85 | $267.65 | $274.70 | $274.70 | 105,819 |
| 2018-07-16 | $271.10 | $272.65 | $266.00 | $269.50 | $269.50 | 189,720 |
| 2018-07-13 | $277.25 | $277.65 | $268.15 | $271.10 | $271.10 | 224,485 |
| 2018-07-12 | $272.35 | $276.55 | $271.09 | $276.20 | $276.20 | 159,751 |
| 2018-07-11 | $267.65 | $273.55 | $265.01 | $269.90 | $269.90 | 168,499 |
| 2018-07-10 | $279.35 | $279.35 | $269.70 | $270.35 | $270.35 | 193,036 |
| 2018-07-09 | $273.20 | $277.55 | $270.80 | $277.25 | $277.25 | 231,176 |
| 2018-07-06 | $263.45 | $270.80 | $263.45 | $269.40 | $269.40 | 166,825 |
| 2018-07-05 | $259.55 | $265.45 | $257.10 | $264.30 | $264.30 | 219,520 |
| 2018-07-03 | $257.40 | $257.78 | $254.42 | $257.05 | $257.05 | 106,694 |
| 2018-07-02 | $249.35 | $256.90 | $246.51 | $256.30 | $256.30 | 177,596 |
| 2018-06-29 | $250.05 | $253.05 | $246.20 | $253.05 | $253.05 | 414,663 |
| 2018-06-28 | $244.80 | $250.00 | $243.05 | $248.35 | $248.35 | 278,632 |
| 2018-06-27 | $252.00 | $253.85 | $245.11 | $246.50 | $246.50 | 325,773 |
| 2018-06-26 | $248.20 | $251.50 | $246.30 | $250.80 | $250.80 | 179,482 |
| 2018-06-25 | $250.80 | $251.28 | $241.55 | $247.15 | $247.15 | 284,034 |
| 2018-06-22 | $251.85 | $257.05 | $248.15 | $252.65 | $252.65 | 621,700 |
| 2018-06-21 | $281.40 | $281.66 | $242.45 | $251.85 | $251.85 | 1,341,667 |
| 2018-06-20 | $280.50 | $283.58 | $279.30 | $280.30 | $280.30 | 183,916 |
| 2018-06-19 | $281.00 | $282.70 | $273.80 | $279.55 | $279.55 | 240,752 |
| 2018-06-18 | $279.70 | $285.75 | $278.00 | $284.60 | $284.60 | 302,243 |
| 2018-06-15 | $279.05 | $283.00 | $278.01 | $281.10 | $281.10 | 338,011 |
| 2018-06-14 | $278.00 | $283.83 | $277.40 | $281.60 | $281.60 | 308,591 |
| 2018-06-13 | $272.75 | $278.25 | $272.75 | $276.45 | $276.45 | 283,702 |
| 2018-06-12 | $267.10 | $273.04 | $266.55 | $272.30 | $272.30 | 311,535 |
| 2018-06-11 | $268.00 | $268.89 | $264.40 | $266.95 | $266.95 | 172,830 |
| 2018-06-08 | $261.70 | $267.85 | $260.43 | $267.70 | $267.70 | 214,830 |
| 2018-06-07 | $263.00 | $264.00 | $258.65 | $261.60 | $261.60 | 217,256 |
| 2018-06-06 | $261.15 | $263.15 | $259.55 | $260.85 | $260.85 | 179,212 |
| 2018-06-05 | $261.25 | $263.40 | $258.05 | $259.30 | $259.30 | 167,345 |
| 2018-06-04 | $258.00 | $260.25 | $256.27 | $259.75 | $259.75 | 165,361 |
| 2018-06-01 | $253.00 | $261.45 | $252.54 | $257.60 | $257.60 | 266,524 |
| 2018-05-31 | $251.45 | $254.69 | $249.35 | $250.80 | $250.80 | 185,787 |
| 2018-05-30 | $250.90 | $253.45 | $249.95 | $252.10 | $252.10 | 198,332 |
| 2018-05-29 | $248.00 | $251.80 | $247.60 | $249.95 | $249.95 | 191,496 |
| 2018-05-25 | $247.50 | $249.95 | $247.00 | $248.35 | $248.35 | 165,106 |
| 2018-05-24 | $248.70 | $248.95 | $246.30 | $247.50 | $247.50 | 213,765 |
| 2018-05-23 | $245.85 | $249.20 | $243.51 | $248.15 | $248.15 | 196,738 |
| 2018-05-22 | $249.40 | $249.80 | $246.00 | $246.15 | $246.15 | 123,069 |
| 2018-05-21 | $250.00 | $252.00 | $247.85 | $248.90 | $248.90 | 194,114 |
| 2018-05-18 | $247.50 | $249.50 | $246.60 | $248.00 | $248.00 | 329,125 |
| 2018-05-17 | $247.70 | $249.35 | $245.10 | $247.80 | $247.80 | 194,267 |
| 2018-05-16 | $244.80 | $249.22 | $244.80 | $246.70 | $246.70 | 325,724 |
| 2018-05-15 | $243.80 | $248.50 | $243.50 | $245.40 | $245.40 | 215,985 |
| 2018-05-14 | $249.15 | $251.50 | $245.00 | $245.85 | $245.85 | 351,176 |
| 2018-05-11 | $249.65 | $249.65 | $245.90 | $247.60 | $247.60 | 320,269 |
| 2018-05-10 | $246.40 | $250.00 | $244.10 | $248.80 | $248.80 | 282,592 |
| 2018-05-09 | $240.80 | $248.15 | $239.90 | $246.35 | $246.35 | 337,701 |
| 2018-05-08 | $236.85 | $241.35 | $233.31 | $240.90 | $240.90 | 307,583 |
| 2018-05-07 | $237.90 | $244.15 | $235.15 | $240.25 | $240.25 | 438,878 |
| 2018-05-04 | $236.00 | $240.45 | $228.00 | $237.30 | $237.30 | 1,045,875 |
| 2018-05-03 | $231.30 | $233.80 | $225.95 | $228.35 | $228.35 | 530,000 |
| 2018-05-02 | $229.95 | $237.00 | $228.64 | $231.80 | $231.80 | 453,887 |
| 2018-05-01 | $226.00 | $230.00 | $224.45 | $229.35 | $229.35 | 441,818 |
| 2018-04-30 | $227.90 | $231.25 | $227.30 | $227.75 | $227.75 | 339,960 |
| 2018-04-27 | $225.30 | $229.00 | $223.70 | $227.10 | $227.10 | 297,007 |
| 2018-04-26 | $223.50 | $224.95 | $221.75 | $223.30 | $223.30 | 108,545 |
| 2018-04-25 | $219.50 | $222.35 | $214.65 | $222.00 | $222.00 | 219,588 |
| 2018-04-24 | $219.95 | $224.30 | $216.35 | $219.45 | $219.45 | 187,174 |
| 2018-04-23 | $219.55 | $223.40 | $217.86 | $219.20 | $219.20 | 237,278 |
| 2018-04-20 | $221.65 | $222.25 | $216.50 | $216.75 | $216.75 | 213,273 |
| 2018-04-19 | $218.65 | $222.30 | $218.00 | $221.65 | $221.65 | 261,632 |
| 2018-04-18 | $217.95 | $220.05 | $213.76 | $219.90 | $219.90 | 192,521 |
| 2018-04-17 | $208.60 | $217.13 | $208.50 | $216.40 | $216.40 | 338,664 |
| 2018-04-16 | $205.05 | $207.85 | $200.25 | $205.55 | $205.55 | 474,088 |
| 2018-04-13 | $203.85 | $210.80 | $198.20 | $203.90 | $203.90 | 1,073,753 |
| 2018-04-12 | $218.75 | $220.54 | $214.80 | $219.65 | $219.65 | 185,023 |
| 2018-04-11 | $211.55 | $218.65 | $205.76 | $215.95 | $215.95 | 304,075 |
| 2018-04-10 | $213.00 | $213.95 | $210.50 | $212.60 | $212.60 | 177,045 |
| 2018-04-09 | $208.85 | $212.55 | $207.74 | $209.85 | $209.85 | 194,483 |
| 2018-04-06 | $207.95 | $211.23 | $205.21 | $206.55 | $206.55 | 232,074 |
| 2018-04-05 | $210.00 | $212.94 | $206.80 | $209.50 | $209.50 | 250,739 |
| 2018-04-04 | $200.20 | $209.95 | $197.50 | $208.85 | $208.85 | 293,528 |
| 2018-04-03 | $197.40 | $203.35 | $197.40 | $202.85 | $202.85 | 324,172 |
| 2018-04-02 | $199.55 | $200.90 | $193.95 | $196.05 | $196.05 | 359,201 |
| 2018-03-29 | $197.15 | $202.05 | $194.21 | $201.05 | $201.05 | 274,964 |
| 2018-03-28 | $195.65 | $198.20 | $191.20 | $196.70 | $196.70 | 303,139 |
| 2018-03-27 | $196.40 | $203.15 | $193.85 | $196.25 | $196.25 | 312,601 |
| 2018-03-26 | $194.45 | $198.43 | $190.70 | $196.15 | $196.15 | 277,121 |
| 2018-03-23 | $194.90 | $197.70 | $190.70 | $190.95 | $190.95 | 217,562 |
| 2018-03-22 | $197.75 | $199.35 | $193.55 | $194.30 | $194.30 | 189,287 |
| 2018-03-21 | $199.40 | $201.35 | $197.80 | $198.85 | $198.85 | 155,714 |
| 2018-03-20 | $194.25 | $199.75 | $193.30 | $199.60 | $199.60 | 223,807 |
| 2018-03-19 | $198.95 | $199.65 | $190.70 | $194.90 | $194.90 | 272,526 |
| 2018-03-16 | $197.90 | $201.65 | $196.10 | $200.50 | $200.50 | 335,485 |
| 2018-03-15 | $199.95 | $202.25 | $197.10 | $197.85 | $197.85 | 175,992 |
| 2018-03-14 | $201.65 | $202.43 | $197.40 | $199.25 | $199.25 | 221,414 |
| 2018-03-13 | $207.30 | $208.05 | $199.30 | $200.00 | $200.00 | 251,181 |
| 2018-03-12 | $204.35 | $208.00 | $203.50 | $207.10 | $207.10 | 219,648 |
| 2018-03-09 | $199.40 | $206.70 | $199.20 | $203.35 | $203.35 | 408,888 |
| 2018-03-08 | $201.00 | $203.00 | $196.85 | $197.45 | $197.45 | 297,681 |
| 2018-03-07 | $196.85 | $201.70 | $196.85 | $200.00 | $200.00 | 293,063 |
| 2018-03-06 | $195.00 | $199.85 | $193.50 | $198.70 | $198.70 | 425,428 |
| 2018-03-05 | $197.75 | $199.95 | $192.65 | $194.05 | $194.05 | 343,996 |
| 2018-03-02 | $190.15 | $200.20 | $190.15 | $199.75 | $199.75 | 422,172 |
| 2018-03-01 | $191.35 | $192.70 | $186.45 | $192.25 | $192.25 | 413,499 |
| 2018-02-28 | $193.90 | $196.70 | $190.65 | $191.05 | $191.05 | 367,803 |
| 2018-02-27 | $200.00 | $200.00 | $192.60 | $193.60 | $193.60 | 453,998 |
| 2018-02-26 | $202.65 | $205.00 | $200.40 | $201.00 | $201.00 | 487,935 |
| 2018-02-23 | $206.75 | $213.45 | $200.75 | $200.95 | $200.95 | 673,230 |
| 2018-02-22 | $206.35 | $215.76 | $203.06 | $205.30 | $205.30 | 1,426,915 |
| 2018-02-21 | $190.70 | $191.85 | $184.95 | $184.95 | $184.95 | 686,090 |
| 2018-02-20 | $185.75 | $190.75 | $185.71 | $190.05 | $190.05 | 521,063 |
| 2018-02-16 | $188.15 | $192.60 | $186.60 | $186.65 | $186.65 | 304,756 |
| 2018-02-15 | $180.55 | $190.50 | $179.70 | $187.65 | $187.65 | 333,782 |
| 2018-02-14 | $178.00 | $182.35 | $176.70 | $179.90 | $179.90 | 498,671 |
| 2018-02-13 | $175.85 | $180.25 | $172.35 | $179.10 | $179.10 | 436,786 |
| 2018-02-12 | $183.75 | $183.75 | $163.70 | $175.53 | $175.53 | 1,357,532 |
| 2018-02-09 | $193.40 | $194.85 | $176.76 | $184.65 | $184.65 | 745,480 |
| 2018-02-08 | $200.50 | $201.45 | $190.25 | $191.00 | $191.00 | 250,395 |
| 2018-02-07 | $200.00 | $202.10 | $198.55 | $200.00 | $200.00 | 157,744 |
| 2018-02-06 | $193.70 | $201.30 | $188.06 | $200.00 | $200.00 | 247,966 |
| 2018-02-05 | $204.45 | $209.00 | $198.45 | $198.50 | $198.50 | 258,552 |
| 2018-02-02 | $205.40 | $207.75 | $201.95 | $207.10 | $207.10 | 303,402 |
| 2018-02-01 | $202.05 | $207.05 | $201.55 | $206.30 | $206.30 | 288,531 |
| 2018-01-31 | $204.15 | $211.40 | $203.35 | $203.85 | $203.85 | 368,876 |
| 2018-01-30 | $202.85 | $206.85 | $197.66 | $202.50 | $202.50 | 217,048 |
| 2018-01-29 | $207.05 | $209.68 | $200.00 | $204.55 | $204.55 | 244,902 |
| 2018-01-26 | $205.55 | $208.55 | $203.70 | $206.80 | $206.80 | 225,754 |
| 2018-01-25 | $201.20 | $207.95 | $200.34 | $204.20 | $204.20 | 256,047 |
| 2018-01-24 | $201.00 | $202.60 | $199.90 | $200.05 | $200.05 | 191,902 |
| 2018-01-23 | $198.95 | $201.95 | $197.60 | $199.85 | $199.85 | 181,831 |
| 2018-01-22 | $197.20 | $201.25 | $196.00 | $197.95 | $197.95 | 227,882 |
| 2018-01-19 | $195.30 | $199.95 | $195.30 | $197.25 | $197.25 | 210,753 |
| 2018-01-18 | $192.05 | $197.30 | $191.65 | $195.40 | $195.40 | 198,789 |
| 2018-01-17 | $187.20 | $192.10 | $187.20 | $191.60 | $191.60 | 305,598 |
| 2018-01-16 | $194.70 | $195.08 | $185.20 | $187.15 | $187.15 | 515,306 |
| 2018-01-12 | $190.00 | $192.95 | $187.11 | $192.80 | $192.80 | 658,093 |
| 2018-01-11 | $198.30 | $203.50 | $190.00 | $191.75 | $191.75 | 555,607 |
| 2018-01-10 | $198.20 | $198.40 | $187.70 | $198.00 | $198.00 | 467,367 |
| 2018-01-09 | $191.25 | $202.65 | $190.45 | $199.95 | $199.95 | 552,644 |
| 2018-01-08 | $187.05 | $191.75 | $185.50 | $190.25 | $190.25 | 245,530 |
| 2018-01-05 | $185.80 | $189.58 | $183.30 | $187.50 | $187.50 | 333,731 |
| 2018-01-04 | $189.20 | $190.00 | $184.45 | $186.80 | $186.80 | 325,629 |
| 2018-01-03 | $187.90 | $190.05 | $186.40 | $188.95 | $188.95 | 212,992 |
| 2018-01-02 | $188.25 | $190.55 | $186.25 | $187.35 | $187.35 | 265,682 |
| 2017-12-29 | $189.10 | $191.15 | $184.45 | $188.00 | $188.00 | 323,520 |
| 2017-12-28 | $184.45 | $189.65 | $184.05 | $189.30 | $189.30 | 236,535 |
| 2017-12-27 | $182.65 | $184.35 | $181.25 | $183.95 | $183.95 | 131,416 |
| 2017-12-26 | $182.30 | $183.00 | $180.50 | $182.60 | $182.60 | 117,926 |
| 2017-12-22 | $181.80 | $184.75 | $180.60 | $182.65 | $182.65 | 136,675 |
| 2017-12-21 | $185.30 | $186.42 | $181.85 | $182.20 | $182.20 | 306,297 |
| 2017-12-20 | $185.35 | $185.80 | $179.50 | $184.45 | $184.45 | 201,565 |
| 2017-12-19 | $184.50 | $188.90 | $183.65 | $184.05 | $184.05 | 319,038 |
| 2017-12-18 | $179.80 | $184.50 | $179.71 | $183.90 | $183.90 | 347,164 |
| 2017-12-15 | $176.15 | $179.95 | $172.30 | $179.20 | $179.20 | 518,071 |
| 2017-12-14 | $172.10 | $177.00 | $172.00 | $175.55 | $175.55 | 337,113 |
| 2017-12-13 | $170.15 | $172.73 | $168.98 | $172.05 | $172.05 | 268,046 |
| 2017-12-12 | $170.65 | $172.53 | $169.50 | $170.00 | $170.00 | 299,057 |
| 2017-12-11 | $171.30 | $173.20 | $169.71 | $170.95 | $170.95 | 286,030 |
| 2017-12-08 | $172.35 | $174.05 | $170.00 | $171.25 | $171.25 | 293,525 |
| 2017-12-07 | $169.35 | $172.20 | $167.95 | $170.60 | $170.60 | 237,902 |
| 2017-12-06 | $170.20 | $172.55 | $167.10 | $168.85 | $168.85 | 244,762 |
| 2017-12-05 | $170.20 | $175.25 | $169.95 | $171.25 | $171.25 | 257,575 |
| 2017-12-04 | $169.50 | $171.10 | $167.13 | $169.75 | $169.75 | 322,740 |
| 2017-12-01 | $167.40 | $169.80 | $165.35 | $167.55 | $167.55 | 368,296 |
| 2017-11-30 | $176.50 | $176.50 | $160.00 | $168.40 | $168.40 | 1,197,748 |
| 2017-11-29 | $176.70 | $177.66 | $171.28 | $176.70 | $176.70 | 268,368 |
| 2017-11-28 | $180.80 | $180.80 | $171.80 | $176.80 | $176.80 | 507,233 |
| 2017-11-27 | $176.70 | $180.73 | $176.70 | $179.90 | $179.90 | 558,694 |
| 2017-11-24 | $178.00 | $178.40 | $176.00 | $176.65 | $176.65 | 91,688 |
| 2017-11-22 | $176.25 | $177.75 | $176.05 | $176.65 | $176.65 | 183,845 |
| 2017-11-21 | $173.75 | $178.45 | $172.55 | $176.00 | $176.00 | 339,537 |
| 2017-11-20 | $176.50 | $177.90 | $173.60 | $174.05 | $174.05 | 270,276 |
| 2017-11-17 | $175.05 | $175.90 | $171.40 | $175.10 | $175.10 | 301,405 |
| 2017-11-16 | $175.95 | $177.00 | $174.55 | $175.25 | $175.25 | 326,698 |
| 2017-11-15 | $172.45 | $175.63 | $169.60 | $174.30 | $174.30 | 368,227 |
| 2017-11-14 | $177.80 | $177.80 | $173.28 | $175.05 | $175.05 | 299,208 |
| 2017-11-13 | $175.25 | $181.70 | $174.50 | $178.00 | $178.00 | 405,932 |
| 2017-11-10 | $172.70 | $176.25 | $172.00 | $175.00 | $175.00 | 462,664 |
| 2017-11-09 | $172.75 | $175.70 | $169.85 | $174.30 | $174.30 | 458,840 |
| 2017-11-08 | $183.50 | $184.08 | $175.90 | $177.30 | $177.30 | 540,016 |
| 2017-11-07 | $179.95 | $186.65 | $177.88 | $183.65 | $183.65 | 932,343 |
| 2017-11-06 | $171.25 | $180.93 | $161.10 | $179.65 | $179.65 | 1,955,173 |
| 2017-11-03 | $195.15 | $197.13 | $171.10 | $171.25 | $171.25 | 3,192,735 |
| 2017-11-02 | $226.45 | $227.18 | $216.40 | $221.25 | $221.25 | 389,373 |
| 2017-11-01 | $226.65 | $229.20 | $223.35 | $226.35 | $226.35 | 278,904 |
| 2017-10-31 | $223.15 | $225.00 | $221.55 | $224.40 | $224.40 | 332,456 |
| 2017-10-30 | $221.30 | $225.74 | $218.40 | $223.30 | $223.30 | 309,964 |
| 2017-10-27 | $217.85 | $221.20 | $216.10 | $220.20 | $220.20 | 320,608 |
| 2017-10-26 | $231.45 | $233.13 | $213.15 | $214.00 | $214.00 | 616,290 |
| 2017-10-25 | $230.00 | $231.40 | $225.10 | $229.85 | $229.85 | 284,653 |
| 2017-10-24 | $224.85 | $231.00 | $223.41 | $229.70 | $229.70 | 547,964 |
| 2017-10-23 | $223.25 | $225.00 | $222.15 | $224.30 | $224.30 | 275,463 |
| 2017-10-20 | $221.95 | $224.35 | $218.45 | $221.85 | $221.85 | 255,139 |
| 2017-10-19 | $219.00 | $226.00 | $214.26 | $219.85 | $219.85 | 425,708 |
| 2017-10-18 | $220.65 | $223.30 | $218.60 | $221.00 | $221.00 | 222,039 |
| 2017-10-17 | $218.55 | $220.10 | $215.80 | $219.80 | $219.80 | 311,502 |
| 2017-10-16 | $218.00 | $220.05 | $215.35 | $216.95 | $216.95 | 270,194 |
| 2017-10-13 | $223.70 | $224.64 | $215.93 | $218.35 | $218.35 | 382,855 |
| 2017-10-12 | $217.20 | $224.30 | $216.20 | $222.35 | $222.35 | 436,933 |
| 2017-10-11 | $215.50 | $222.90 | $215.50 | $217.70 | $217.70 | 442,124 |
| 2017-10-10 | $216.35 | $217.44 | $212.80 | $216.05 | $216.05 | 203,321 |
| 2017-10-09 | $217.50 | $217.56 | $212.50 | $215.55 | $215.55 | 222,144 |
| 2017-10-06 | $215.65 | $216.95 | $213.80 | $216.25 | $216.25 | 148,404 |
| 2017-10-05 | $217.25 | $217.80 | $212.28 | $215.70 | $215.70 | 189,945 |
| 2017-10-04 | $216.80 | $220.00 | $216.00 | $216.95 | $216.95 | 235,567 |
| 2017-10-03 | $213.80 | $220.00 | $213.70 | $215.75 | $215.75 | 447,909 |
| 2017-10-02 | $202.90 | $211.60 | $202.90 | $211.60 | $211.60 | 359,497 |
| 2017-09-29 | $199.65 | $210.55 | $199.65 | $202.65 | $202.65 | 410,733 |
| 2017-09-28 | $203.45 | $204.60 | $195.05 | $200.15 | $200.15 | 338,766 |
| 2017-09-27 | $203.75 | $205.35 | $201.30 | $203.95 | $203.95 | 435,250 |
| 2017-09-26 | $206.00 | $206.80 | $200.30 | $203.00 | $203.00 | 407,403 |
| 2017-09-25 | $211.15 | $212.65 | $202.45 | $205.15 | $205.15 | 378,015 |
| 2017-09-22 | $209.25 | $211.75 | $207.45 | $210.30 | $210.30 | 292,649 |
| 2017-09-21 | $209.25 | $210.15 | $205.25 | $209.25 | $209.25 | 134,916 |
| 2017-09-20 | $208.70 | $210.60 | $205.50 | $208.95 | $208.95 | 237,448 |
| 2017-09-19 | $206.05 | $208.45 | $202.05 | $208.20 | $208.20 | 212,644 |
| 2017-09-18 | $201.35 | $207.05 | $201.10 | $205.00 | $205.00 | 249,404 |
| 2017-09-15 | $198.15 | $199.60 | $195.48 | $199.05 | $199.05 | 276,531 |
| 2017-09-14 | $202.55 | $202.55 | $197.25 | $198.00 | $198.00 | 269,678 |
| 2017-09-13 | $199.15 | $203.15 | $198.50 | $202.00 | $202.00 | 314,570 |
| 2017-09-12 | $194.55 | $199.51 | $193.80 | $199.15 | $199.15 | 258,096 |
| 2017-09-11 | $193.55 | $195.75 | $189.50 | $193.65 | $193.65 | 374,250 |
| 2017-09-08 | $189.10 | $193.55 | $188.83 | $192.55 | $192.55 | 279,438 |
| 2017-09-07 | $188.90 | $191.65 | $187.00 | $189.80 | $189.80 | 371,600 |
| 2017-09-06 | $191.25 | $191.40 | $186.40 | $188.30 | $188.30 | 305,000 |
| 2017-09-05 | $191.10 | $192.15 | $185.80 | $190.50 | $190.50 | 342,121 |
| 2017-09-01 | $191.25 | $195.00 | $190.30 | $192.10 | $192.10 | 267,153 |
| 2017-08-31 | $196.05 | $196.90 | $189.85 | $191.25 | $191.25 | 358,088 |
| 2017-08-30 | $191.85 | $197.90 | $190.75 | $195.45 | $195.45 | 228,410 |
| 2017-08-29 | $188.50 | $194.00 | $188.00 | $191.60 | $191.60 | 222,519 |
| 2017-08-28 | $194.00 | $194.00 | $189.20 | $190.60 | $190.60 | 407,772 |
| 2017-08-25 | $196.95 | $197.00 | $190.89 | $193.00 | $193.00 | 363,846 |
| 2017-08-24 | $206.55 | $207.18 | $190.20 | $194.90 | $194.90 | 782,577 |
| 2017-08-23 | $208.35 | $208.35 | $203.65 | $206.25 | $206.25 | 251,299 |
| 2017-08-22 | $208.95 | $210.30 | $206.18 | $209.55 | $209.55 | 167,574 |
| 2017-08-21 | $210.70 | $212.50 | $207.31 | $207.80 | $207.80 | 218,671 |
| 2017-08-18 | $208.35 | $211.45 | $205.70 | $210.35 | $210.35 | 321,944 |
| 2017-08-17 | $210.60 | $213.65 | $208.58 | $208.85 | $208.85 | 297,273 |
| 2017-08-16 | $211.45 | $213.09 | $208.36 | $211.10 | $211.10 | 312,912 |
| 2017-08-15 | $211.35 | $213.65 | $208.60 | $210.95 | $210.95 | 289,726 |
| 2017-08-14 | $212.00 | $215.65 | $209.55 | $210.65 | $210.65 | 452,573 |
| 2017-08-11 | $206.00 | $211.20 | $205.50 | $208.65 | $208.65 | 317,521 |
| 2017-08-10 | $213.55 | $214.40 | $205.25 | $205.35 | $205.35 | 479,651 |
| 2017-08-09 | $212.00 | $216.30 | $208.75 | $214.70 | $214.70 | 370,527 |
| 2017-08-08 | $211.30 | $217.40 | $210.55 | $212.70 | $212.70 | 603,409 |
| 2017-08-07 | $209.10 | $220.25 | $203.75 | $213.45 | $213.45 | 1,385,063 |
| 2017-08-04 | $205.10 | $214.80 | $202.85 | $211.25 | $211.25 | 1,160,581 |
| 2017-08-03 | $180.40 | $206.90 | $178.00 | $205.60 | $205.60 | 3,915,100 |
| 2017-08-02 | $152.95 | $154.00 | $148.25 | $151.30 | $151.30 | 698,522 |
| 2017-08-01 | $149.05 | $155.35 | $148.80 | $152.15 | $152.15 | 419,045 |
| 2017-07-31 | $149.40 | $150.50 | $147.75 | $148.10 | $148.10 | 311,663 |
| 2017-07-28 | $148.40 | $149.90 | $146.80 | $148.90 | $148.90 | 205,110 |
| 2017-07-27 | $157.00 | $158.75 | $146.60 | $148.80 | $148.80 | 490,290 |
| 2017-07-26 | $152.55 | $156.35 | $152.30 | $156.20 | $156.20 | 325,106 |
| 2017-07-25 | $152.65 | $155.50 | $151.70 | $151.90 | $151.90 | 333,708 |
| 2017-07-24 | $150.05 | $152.55 | $148.55 | $151.60 | $151.60 | 276,875 |
| 2017-07-21 | $150.00 | $152.40 | $148.85 | $149.75 | $149.75 | 259,969 |
| 2017-07-20 | $147.55 | $149.65 | $147.00 | $149.35 | $149.35 | 179,306 |
| 2017-07-19 | $147.05 | $149.35 | $146.10 | $146.80 | $146.80 | 229,360 |
| 2017-07-18 | $142.50 | $147.85 | $141.01 | $146.50 | $146.50 | 349,874 |
| 2017-07-17 | $149.95 | $150.15 | $142.55 | $143.15 | $143.15 | 1,164,306 |
| 2017-07-14 | $147.05 | $149.60 | $147.05 | $149.10 | $149.10 | 277,673 |
| 2017-07-13 | $147.40 | $148.30 | $144.55 | $146.30 | $146.30 | 355,015 |
| 2017-07-12 | $144.55 | $147.40 | $144.05 | $146.40 | $146.40 | 230,123 |
| 2017-07-11 | $143.35 | $145.00 | $140.45 | $143.15 | $143.15 | 354,284 |
| 2017-07-10 | $145.40 | $146.85 | $142.45 | $143.15 | $143.15 | 296,976 |
| 2017-07-07 | $144.05 | $146.70 | $143.63 | $145.45 | $145.45 | 259,393 |
| 2017-07-06 | $143.70 | $145.05 | $142.21 | $143.55 | $143.55 | 407,636 |
| 2017-07-05 | $144.55 | $147.65 | $143.20 | $144.45 | $144.45 | 420,176 |
| 2017-07-03 | $155.15 | $155.50 | $142.40 | $144.50 | $144.50 | 552,307 |
| 2017-06-30 | $153.35 | $156.40 | $152.20 | $154.88 | $154.88 | 407,220 |
| 2017-06-29 | $153.50 | $154.70 | $151.08 | $152.70 | $152.70 | 364,800 |
| 2017-06-28 | $150.40 | $153.90 | $150.30 | $153.50 | $153.50 | 284,685 |
| 2017-06-27 | $150.75 | $153.25 | $149.01 | $150.05 | $150.05 | 351,206 |
| 2017-06-26 | $149.75 | $151.85 | $148.63 | $151.25 | $151.25 | 316,728 |
| 2017-06-23 | $146.70 | $150.75 | $146.70 | $149.05 | $149.05 | 545,859 |
| 2017-06-22 | $147.00 | $148.14 | $146.15 | $146.30 | $146.30 | 249,481 |
| 2017-06-21 | $147.00 | $148.25 | $146.35 | $147.80 | $147.80 | 180,035 |
| 2017-06-20 | $150.40 | $150.85 | $145.95 | $146.60 | $146.60 | 350,883 |
| 2017-06-19 | $148.55 | $150.85 | $147.40 | $150.00 | $150.00 | 446,940 |
| 2017-06-16 | $142.10 | $147.70 | $142.05 | $147.10 | $147.10 | 377,555 |
| 2017-06-15 | $143.55 | $145.95 | $142.45 | $144.40 | $144.40 | 345,703 |
| 2017-06-14 | $147.05 | $148.85 | $144.40 | $145.15 | $145.15 | 339,696 |
| 2017-06-13 | $143.55 | $146.75 | $143.05 | $146.40 | $146.40 | 304,039 |
| 2017-06-12 | $145.40 | $145.40 | $138.50 | $142.85 | $142.85 | 641,645 |
| 2017-06-09 | $145.35 | $149.80 | $142.60 | $146.50 | $146.50 | 567,639 |
| 2017-06-08 | $144.00 | $145.35 | $141.70 | $144.80 | $144.80 | 274,535 |
| 2017-06-07 | $142.95 | $144.40 | $141.70 | $143.90 | $143.90 | 355,615 |
| 2017-06-06 | $140.80 | $143.65 | $140.20 | $142.60 | $142.60 | 214,834 |
| 2017-06-05 | $140.80 | $142.70 | $139.40 | $141.70 | $141.70 | 203,657 |
| 2017-06-02 | $140.40 | $141.00 | $138.55 | $140.50 | $140.50 | 319,263 |
| 2017-06-01 | $137.85 | $140.70 | $136.35 | $140.30 | $140.30 | 376,139 |
| 2017-05-31 | $135.35 | $138.30 | $131.61 | $137.90 | $137.90 | 570,562 |
| 2017-05-30 | $142.60 | $145.23 | $133.83 | $135.35 | $135.35 | 825,199 |
| 2017-05-26 | $137.80 | $141.75 | $136.20 | $141.50 | $141.50 | 566,640 |
| 2017-05-25 | $132.35 | $140.84 | $132.00 | $137.85 | $137.85 | 1,189,542 |
| 2017-05-24 | $127.00 | $133.95 | $126.36 | $132.30 | $132.30 | 1,367,779 |
| 2017-05-23 | $122.95 | $127.45 | $121.00 | $126.45 | $126.45 | 590,833 |
| 2017-05-22 | $121.35 | $123.85 | $118.86 | $122.40 | $122.40 | 491,002 |
| 2017-05-19 | $120.00 | $124.75 | $119.50 | $120.85 | $120.85 | 1,079,484 |
| 2017-05-18 | $115.60 | $120.35 | $112.10 | $120.00 | $120.00 | 978,150 |
| 2017-05-17 | $116.75 | $119.90 | $115.25 | $116.30 | $116.30 | 780,551 |
| 2017-05-16 | $121.65 | $124.55 | $114.25 | $118.30 | $118.30 | 1,432,122 |
| 2017-05-15 | $117.55 | $122.65 | $116.60 | $121.05 | $121.05 | 950,191 |
| 2017-05-12 | $113.55 | $118.45 | $112.65 | $116.40 | $116.40 | 881,723 |
| 2017-05-11 | $111.95 | $115.40 | $111.30 | $113.40 | $113.40 | 677,304 |
| 2017-05-10 | $106.50 | $112.90 | $106.00 | $112.20 | $112.20 | 717,249 |
| 2017-05-09 | $103.05 | $108.40 | $103.05 | $106.28 | $106.28 | 915,151 |
| 2017-05-08 | $101.75 | $109.00 | $100.55 | $103.35 | $103.35 | 2,187,996 |
| 2017-05-05 | $110.25 | $113.15 | $108.70 | $112.20 | $112.20 | 814,703 |
| 2017-05-04 | $113.40 | $120.78 | $105.20 | $110.10 | $110.10 | 2,216,112 |
| 2017-05-03 | $109.75 | $111.90 | $106.70 | $110.55 | $110.55 | 793,135 |
| 2017-05-02 | $109.05 | $110.00 | $106.70 | $109.90 | $109.90 | 889,334 |
| 2017-05-01 | $106.00 | $112.80 | $104.50 | $108.60 | $108.60 | 714,260 |
| 2017-04-28 | $103.90 | $107.45 | $103.48 | $106.15 | $106.15 | 954,395 |
| 2017-04-27 | $108.85 | $108.95 | $103.38 | $103.75 | $103.75 | 751,533 |
| 2017-04-26 | $112.00 | $113.55 | $105.30 | $108.85 | $108.85 | 973,256 |
| 2017-04-25 | $113.40 | $116.10 | $111.90 | $112.00 | $112.00 | 483,400 |
| 2017-04-24 | $111.60 | $112.90 | $110.05 | $112.70 | $112.70 | 340,407 |
| 2017-04-21 | $109.05 | $110.50 | $109.05 | $110.00 | $110.00 | 510,419 |
| 2017-04-20 | $109.30 | $110.45 | $107.95 | $109.30 | $109.30 | 359,801 |
| 2017-04-19 | $107.35 | $109.25 | $106.23 | $108.85 | $108.85 | 341,991 |
| 2017-04-18 | $106.15 | $107.90 | $106.15 | $106.85 | $106.85 | 258,805 |
| 2017-04-17 | $105.95 | $106.90 | $104.50 | $106.60 | $106.60 | 244,015 |
| 2017-04-13 | $103.00 | $107.50 | $102.51 | $105.65 | $105.65 | 705,478 |
| 2017-04-12 | $107.85 | $108.40 | $101.25 | $103.00 | $103.00 | 1,128,838 |
| 2017-04-11 | $106.95 | $108.00 | $105.00 | $107.85 | $107.85 | 532,574 |
| 2017-04-10 | $107.55 | $110.15 | $107.00 | $107.20 | $107.20 | 351,055 |
| 2017-04-07 | $109.30 | $110.45 | $106.13 | $107.50 | $107.50 | 544,462 |
| 2017-04-06 | $113.25 | $114.95 | $101.55 | $109.85 | $109.85 | 2,152,703 |
| 2017-04-05 | $116.60 | $117.95 | $112.50 | $112.85 | $112.85 | 325,350 |
| 2017-04-04 | $115.75 | $116.75 | $114.03 | $116.20 | $116.20 | 265,807 |
| 2017-04-03 | $118.10 | $118.90 | $114.75 | $116.10 | $116.10 | 301,388 |
| 2017-03-31 | $114.60 | $118.75 | $114.15 | $118.35 | $118.35 | 453,952 |
| 2017-03-30 | $115.40 | $117.80 | $114.55 | $114.85 | $114.85 | 312,175 |
| 2017-03-29 | $115.60 | $116.60 | $113.25 | $115.00 | $115.00 | 548,054 |
| 2017-03-28 | $115.20 | $116.80 | $114.45 | $115.60 | $115.60 | 336,050 |
| 2017-03-27 | $115.55 | $117.15 | $112.50 | $115.50 | $115.50 | 367,637 |
| 2017-03-24 | $118.15 | $118.80 | $116.10 | $117.00 | $117.00 | 405,759 |
| 2017-03-23 | $120.85 | $121.25 | $116.00 | $117.70 | $117.70 | 633,073 |
| 2017-03-22 | $122.95 | $124.25 | $120.25 | $121.75 | $121.75 | 341,027 |
| 2017-03-21 | $128.75 | $128.85 | $123.25 | $123.45 | $123.45 | 377,239 |
| 2017-03-20 | $128.15 | $129.68 | $127.15 | $128.30 | $128.30 | 189,604 |
| 2017-03-17 | $131.00 | $131.70 | $128.50 | $128.80 | $128.80 | 494,561 |
| 2017-03-16 | $133.25 | $133.55 | $130.45 | $131.75 | $131.75 | 234,971 |
| 2017-03-15 | $130.00 | $134.00 | $129.14 | $132.80 | $132.80 | 409,588 |
| 2017-03-14 | $130.75 | $131.10 | $127.40 | $130.15 | $130.15 | 212,814 |
| 2017-03-13 | $130.00 | $132.30 | $130.00 | $131.10 | $131.10 | 207,415 |
| 2017-03-10 | $129.05 | $131.25 | $128.83 | $130.00 | $130.00 | 337,996 |
| 2017-03-09 | $127.10 | $129.70 | $125.31 | $128.90 | $128.90 | 160,334 |
| 2017-03-08 | $127.30 | $128.75 | $126.60 | $127.15 | $127.15 | 195,435 |
| 2017-03-07 | $126.15 | $128.65 | $125.15 | $127.55 | $127.55 | 198,225 |
| 2017-03-06 | $125.10 | $126.75 | $125.05 | $126.75 | $126.75 | 170,750 |
| 2017-03-03 | $125.00 | $126.90 | $125.00 | $125.95 | $125.95 | 319,197 |
| 2017-03-02 | $120.35 | $125.10 | $120.11 | $125.05 | $125.05 | 472,549 |
| 2017-03-01 | $127.60 | $128.25 | $120.60 | $120.85 | $120.85 | 601,963 |
| 2017-02-28 | $126.25 | $128.35 | $124.80 | $126.10 | $126.10 | 422,081 |
| 2017-02-27 | $131.00 | $131.90 | $125.70 | $127.80 | $127.80 | 433,538 |
| 2017-02-24 | $134.45 | $135.00 | $123.75 | $131.60 | $131.60 | 659,880 |
| 2017-02-23 | $134.85 | $135.00 | $130.35 | $133.75 | $133.75 | 503,970 |
| 2017-02-22 | $136.00 | $136.00 | $133.50 | $134.45 | $134.45 | 261,713 |
| 2017-02-21 | $132.80 | $135.80 | $131.80 | $135.15 | $135.15 | 490,291 |
| 2017-02-17 | $128.95 | $131.90 | $128.55 | $131.50 | $131.50 | 268,852 |
| 2017-02-16 | $128.75 | $132.30 | $127.90 | $128.55 | $128.55 | 230,628 |
| 2017-02-15 | $126.15 | $129.90 | $126.15 | $129.15 | $129.15 | 180,663 |
| 2017-02-14 | $126.90 | $128.35 | $126.30 | $126.90 | $126.90 | 230,767 |
| 2017-02-13 | $128.45 | $128.80 | $126.60 | $126.70 | $126.70 | 158,486 |
| 2017-02-10 | $128.55 | $128.99 | $125.55 | $127.70 | $127.70 | 176,225 |
| 2017-02-09 | $123.75 | $128.50 | $123.01 | $128.05 | $128.05 | 207,431 |
| 2017-02-08 | $126.20 | $126.50 | $123.60 | $123.65 | $123.65 | 198,916 |
| 2017-02-07 | $123.50 | $126.55 | $121.90 | $126.40 | $126.40 | 303,455 |
| 2017-02-06 | $123.65 | $124.50 | $122.85 | $123.23 | $123.23 | 158,470 |
| 2017-02-03 | $123.70 | $124.75 | $123.65 | $123.75 | $123.75 | 129,702 |
| 2017-02-02 | $122.30 | $124.10 | $121.35 | $123.00 | $123.00 | 121,376 |
| 2017-02-01 | $122.15 | $123.10 | $121.15 | $122.70 | $122.70 | 154,093 |
| 2017-01-31 | $121.95 | $122.90 | $120.65 | $121.55 | $121.55 | 142,265 |
| 2017-01-30 | $122.20 | $123.55 | $119.96 | $122.50 | $122.50 | 293,320 |
| 2017-01-27 | $121.10 | $123.70 | $120.20 | $122.90 | $122.90 | 171,564 |
| 2017-01-26 | $124.80 | $125.00 | $120.70 | $121.10 | $121.10 | 245,801 |
| 2017-01-25 | $122.45 | $125.05 | $122.45 | $124.30 | $124.30 | 341,831 |
| 2017-01-24 | $120.50 | $121.75 | $119.25 | $121.50 | $121.50 | 187,612 |
| 2017-01-23 | $119.05 | $120.56 | $119.05 | $120.30 | $120.30 | 128,068 |
| 2017-01-20 | $118.40 | $120.00 | $118.40 | $119.20 | $119.20 | 154,226 |
| 2017-01-19 | $120.30 | $121.00 | $118.15 | $118.30 | $118.30 | 149,431 |
| 2017-01-18 | $119.95 | $120.65 | $119.15 | $120.10 | $120.10 | 227,953 |
| 2017-01-17 | $119.45 | $119.85 | $117.87 | $119.70 | $119.70 | 282,821 |
| 2017-01-13 | $116.10 | $119.90 | $115.50 | $119.70 | $119.70 | 289,844 |
| 2017-01-12 | $116.45 | $116.50 | $115.00 | $116.00 | $116.00 | 113,795 |
| 2017-01-11 | $116.00 | $117.05 | $115.40 | $116.80 | $116.80 | 172,726 |
| 2017-01-10 | $114.20 | $116.40 | $114.20 | $116.10 | $116.10 | 159,967 |
| 2017-01-09 | $114.10 | $115.70 | $113.95 | $114.35 | $114.35 | 82,380 |
| 2017-01-06 | $114.55 | $115.55 | $113.05 | $114.50 | $114.50 | 57,843 |
| 2017-01-05 | $115.80 | $116.80 | $113.45 | $114.50 | $114.50 | 190,991 |
| 2017-01-04 | $115.00 | $116.85 | $115.00 | $115.90 | $115.90 | 157,427 |
| 2017-01-03 | $115.80 | $116.52 | $114.70 | $114.85 | $114.85 | 218,186 |
| 2016-12-30 | $114.85 | $115.25 | $112.61 | $114.65 | $114.65 | 92,713 |
| 2016-12-29 | $115.15 | $116.54 | $113.25 | $114.65 | $114.65 | 111,312 |
| 2016-12-28 | $114.60 | $115.30 | $113.40 | $115.15 | $115.15 | 148,675 |
| 2016-12-27 | $115.40 | $116.20 | $114.45 | $114.60 | $114.60 | 177,650 |
| 2016-12-23 | $115.95 | $116.40 | $114.85 | $115.40 | $115.40 | 142,893 |
| 2016-12-22 | $116.05 | $118.60 | $115.30 | $115.80 | $115.80 | 233,093 |
| 2016-12-21 | $114.90 | $117.00 | $114.80 | $115.85 | $115.85 | 202,207 |
| 2016-12-20 | $112.35 | $114.80 | $112.00 | $114.65 | $114.65 | 180,345 |
| 2016-12-19 | $111.80 | $112.88 | $110.90 | $111.45 | $111.45 | 237,881 |
| 2016-12-16 | $114.40 | $114.45 | $111.10 | $111.15 | $111.15 | 373,684 |
| 2016-12-15 | $114.35 | $115.20 | $113.25 | $114.10 | $114.10 | 336,571 |
| 2016-12-14 | $114.10 | $114.90 | $113.35 | $114.20 | $114.20 | 347,979 |
| 2016-12-13 | $112.70 | $114.40 | $112.70 | $114.10 | $114.10 | 207,389 |
| 2016-12-12 | $114.05 | $114.05 | $112.00 | $112.38 | $112.38 | 134,009 |
| 2016-12-09 | $113.70 | $114.55 | $113.50 | $114.20 | $114.20 | 243,279 |
| 2016-12-08 | $110.45 | $114.20 | $110.15 | $112.85 | $112.85 | 292,186 |
| 2016-12-07 | $110.15 | $111.60 | $109.20 | $110.20 | $110.20 | 309,095 |
| 2016-12-06 | $109.05 | $110.10 | $107.43 | $110.00 | $110.00 | 266,241 |
| 2016-12-05 | $106.65 | $109.15 | $105.95 | $108.60 | $108.60 | 292,963 |
| 2016-12-02 | $104.60 | $107.09 | $104.60 | $105.90 | $105.90 | 218,445 |
| 2016-12-01 | $106.00 | $106.65 | $102.55 | $104.85 | $104.85 | 440,189 |
| 2016-11-30 | $110.95 | $111.90 | $105.60 | $106.20 | $106.20 | 441,061 |
| 2016-11-29 | $111.10 | $113.00 | $110.30 | $110.55 | $110.55 | 213,782 |
| 2016-11-28 | $112.85 | $113.20 | $110.80 | $111.25 | $111.25 | 274,999 |
| 2016-11-25 | $113.40 | $114.08 | $112.30 | $113.45 | $113.45 | 108,200 |
| 2016-11-23 | $112.05 | $113.45 | $111.35 | $112.95 | $112.95 | 179,318 |
| 2016-11-22 | $113.30 | $113.30 | $111.10 | $112.00 | $112.00 | 350,613 |
| 2016-11-21 | $112.45 | $114.60 | $111.10 | $112.70 | $112.70 | 573,337 |
| 2016-11-18 | $109.70 | $112.15 | $108.10 | $112.10 | $112.10 | 412,662 |
| 2016-11-17 | $108.95 | $109.95 | $107.95 | $109.15 | $109.15 | 354,024 |
| 2016-11-16 | $108.05 | $110.55 | $107.56 | $108.50 | $108.50 | 467,570 |
| 2016-11-15 | $104.45 | $109.65 | $104.35 | $108.85 | $108.85 | 566,023 |
| 2016-11-14 | $103.80 | $105.80 | $102.30 | $103.90 | $103.90 | 364,972 |
| 2016-11-11 | $100.65 | $105.13 | $99.81 | $104.85 | $104.85 | 387,724 |
| 2016-11-10 | $105.00 | $105.40 | $99.53 | $100.25 | $100.25 | 556,155 |
| 2016-11-09 | $99.30 | $104.15 | $98.00 | $103.93 | $103.93 | 368,767 |
| 2016-11-08 | $99.75 | $101.20 | $98.31 | $100.55 | $100.55 | 310,671 |
| 2016-11-07 | $103.55 | $103.99 | $99.55 | $100.30 | $100.30 | 652,352 |
| 2016-11-04 | $104.00 | $104.50 | $94.93 | $101.25 | $101.25 | 1,690,417 |
| 2016-11-03 | $94.45 | $96.45 | $93.30 | $94.95 | $94.95 | 539,973 |
| 2016-11-02 | $97.00 | $97.35 | $93.35 | $94.30 | $94.30 | 360,373 |
| 2016-11-01 | $97.50 | $97.50 | $96.20 | $96.90 | $96.90 | 537,538 |
| 2016-10-31 | $94.65 | $98.50 | $94.55 | $97.55 | $97.55 | 537,024 |
| 2016-10-28 | $89.92 | $94.35 | $89.49 | $94.27 | $94.27 | 549,686 |
| 2016-10-27 | $91.93 | $92.19 | $89.89 | $90.15 | $90.15 | 271,140 |
| 2016-10-26 | $92.65 | $93.68 | $91.24 | $91.27 | $91.27 | 332,834 |
| 2016-10-25 | $95.81 | $95.81 | $92.24 | $93.28 | $93.28 | 434,434 |
| 2016-10-24 | $92.60 | $95.92 | $91.96 | $95.69 | $95.69 | 356,217 |
| 2016-10-21 | $89.56 | $93.90 | $89.56 | $92.19 | $92.19 | 658,285 |
| 2016-10-20 | $91.13 | $91.27 | $89.26 | $89.90 | $89.90 | 275,554 |
| 2016-10-19 | $91.40 | $91.71 | $89.67 | $91.04 | $91.04 | 389,105 |
| 2016-10-18 | $92.42 | $92.86 | $91.12 | $91.43 | $91.43 | 197,398 |
| 2016-10-17 | $94.38 | $94.40 | $91.72 | $91.80 | $91.80 | 283,171 |
| 2016-10-14 | $93.54 | $95.35 | $93.16 | $93.87 | $93.87 | 221,541 |
| 2016-10-13 | $94.23 | $94.23 | $91.89 | $93.23 | $93.23 | 258,227 |
| 2016-10-12 | $93.84 | $95.07 | $92.92 | $94.69 | $94.69 | 164,799 |
| 2016-10-11 | $95.63 | $96.03 | $93.10 | $93.90 | $93.90 | 274,036 |
| 2016-10-10 | $95.06 | $96.42 | $94.44 | $95.62 | $95.62 | 185,829 |
| 2016-10-07 | $95.38 | $95.70 | $93.30 | $94.35 | $94.35 | 183,190 |
| 2016-10-06 | $95.51 | $95.98 | $94.29 | $95.52 | $95.52 | 150,878 |
| 2016-10-05 | $96.00 | $96.12 | $95.12 | $95.53 | $95.53 | 217,250 |
| 2016-10-04 | $95.18 | $96.14 | $94.79 | $95.57 | $95.57 | 305,803 |
| 2016-10-03 | $94.50 | $95.24 | $93.01 | $95.18 | $95.18 | 212,719 |
| 2016-09-30 | $93.51 | $95.39 | $92.90 | $94.51 | $94.51 | 342,912 |
| 2016-09-29 | $95.09 | $95.30 | $92.89 | $93.55 | $93.55 | 287,366 |
| 2016-09-28 | $94.79 | $96.11 | $94.23 | $94.89 | $94.89 | 308,932 |
| 2016-09-27 | $94.48 | $96.05 | $94.20 | $94.92 | $94.92 | 267,135 |
| 2016-09-26 | $93.95 | $95.64 | $93.68 | $94.24 | $94.24 | 372,340 |
| 2016-09-23 | $93.45 | $95.05 | $93.02 | $94.32 | $94.32 | 366,540 |
| 2016-09-22 | $90.45 | $95.77 | $90.45 | $94.40 | $94.40 | 904,410 |
| 2016-09-21 | $88.67 | $90.38 | $88.30 | $90.16 | $90.16 | 441,683 |
| 2016-09-20 | $89.15 | $89.85 | $87.82 | $87.83 | $87.83 | 429,005 |
| 2016-09-19 | $87.71 | $89.74 | $87.58 | $89.06 | $89.06 | 403,347 |
| 2016-09-16 | $87.66 | $89.12 | $87.00 | $87.79 | $87.79 | 588,159 |
| 2016-09-15 | $89.74 | $90.88 | $84.87 | $87.74 | $87.74 | 1,079,047 |
| 2016-09-14 | $93.04 | $93.84 | $89.93 | $90.23 | $90.23 | 461,795 |
| 2016-09-13 | $92.33 | $93.27 | $91.22 | $92.98 | $92.98 | 525,883 |
| 2016-09-12 | $91.65 | $93.29 | $91.36 | $92.56 | $92.56 | 477,454 |
| 2016-09-09 | $94.28 | $95.20 | $91.80 | $92.47 | $92.47 | 695,065 |
| 2016-09-08 | $97.21 | $97.40 | $94.49 | $94.98 | $94.98 | 473,668 |
| 2016-09-07 | $98.25 | $98.69 | $96.45 | $97.40 | $97.40 | 535,562 |
| 2016-09-06 | $99.64 | $100.32 | $97.22 | $98.35 | $98.35 | 423,696 |
| 2016-09-02 | $99.09 | $99.69 | $97.91 | $99.61 | $99.61 | 345,189 |
| 2016-09-01 | $96.43 | $99.14 | $96.43 | $98.85 | $98.85 | 519,099 |
| 2016-08-31 | $96.26 | $96.87 | $95.22 | $96.72 | $96.72 | 379,090 |
| 2016-08-30 | $95.39 | $96.52 | $94.24 | $96.37 | $96.37 | 432,465 |
| 2016-08-29 | $93.84 | $95.66 | $93.34 | $95.06 | $95.06 | 514,236 |
| 2016-08-26 | $94.36 | $95.16 | $92.55 | $93.53 | $93.53 | 357,369 |
| 2016-08-25 | $93.40 | $95.00 | $92.88 | $94.52 | $94.52 | 513,936 |
| 2016-08-24 | $93.25 | $94.57 | $92.50 | $93.83 | $93.83 | 514,756 |
| 2016-08-23 | $92.00 | $93.65 | $90.97 | $93.27 | $93.27 | 1,284,146 |
| 2016-08-22 | $87.21 | $88.34 | $86.94 | $88.30 | $88.30 | 281,675 |
| 2016-08-19 | $86.71 | $88.12 | $86.22 | $87.72 | $87.72 | 264,817 |
| 2016-08-18 | $87.38 | $87.96 | $86.11 | $87.02 | $87.02 | 246,121 |
| 2016-08-17 | $86.55 | $87.38 | $86.02 | $87.15 | $87.15 | 226,859 |
| 2016-08-16 | $86.17 | $87.47 | $85.59 | $86.88 | $86.88 | 384,552 |
| 2016-08-15 | $87.12 | $87.51 | $86.18 | $87.07 | $87.07 | 305,534 |
| 2016-08-12 | $86.30 | $87.09 | $84.52 | $86.87 | $86.87 | 480,405 |
| 2016-08-11 | $82.70 | $87.09 | $82.69 | $86.61 | $86.61 | 740,930 |
| 2016-08-10 | $83.92 | $84.20 | $82.20 | $82.74 | $82.74 | 378,353 |
| 2016-08-09 | $81.50 | $84.30 | $81.49 | $83.87 | $83.87 | 542,028 |
| 2016-08-08 | $82.10 | $82.40 | $80.10 | $81.27 | $81.27 | 612,539 |
| 2016-08-05 | $78.93 | $82.37 | $78.01 | $82.07 | $82.07 | 783,771 |
| 2016-08-04 | $77.91 | $79.61 | $77.56 | $78.67 | $78.67 | 413,857 |
| 2016-08-03 | $77.36 | $78.12 | $76.76 | $78.00 | $78.00 | 420,495 |
| 2016-08-02 | $78.10 | $78.87 | $75.88 | $77.35 | $77.35 | 1,011,928 |
| 2016-08-01 | $75.50 | $78.93 | $75.29 | $78.13 | $78.13 | 1,407,113 |
| 2016-07-29 | $85.00 | $85.44 | $72.22 | $75.81 | $75.81 | 4,249,880 |
| 2016-07-28 | $80.19 | $81.43 | $79.01 | $80.84 | $80.84 | 1,445,242 |
| 2016-07-27 | $78.50 | $79.92 | $76.61 | $79.54 | $79.54 | 763,312 |
| 2016-07-26 | $79.35 | $80.40 | $77.50 | $77.81 | $77.81 | 1,048,648 |
| 2016-07-25 | $76.76 | $80.32 | $76.46 | $79.62 | $79.62 | 1,725,636 |
| 2016-07-22 | $73.46 | $78.23 | $71.61 | $77.40 | $77.40 | 1,761,668 |
| 2016-07-21 | $73.40 | $74.51 | $71.70 | $72.73 | $72.73 | 944,999 |
| 2016-07-20 | $72.01 | $74.70 | $70.91 | $73.40 | $73.40 | 1,332,353 |
| 2016-07-19 | $74.75 | $74.79 | $68.82 | $71.34 | $71.34 | 2,867,211 |
| 2016-07-18 | $74.52 | $76.14 | $73.66 | $74.73 | $74.73 | 867,021 |
| 2016-07-15 | $74.85 | $75.17 | $71.77 | $74.72 | $74.72 | 2,409,564 |
| 2016-07-14 | $74.49 | $77.13 | $68.85 | $74.80 | $74.80 | 4,032,937 |
| 2016-07-13 | $80.67 | $80.99 | $73.14 | $73.85 | $73.85 | 1,879,535 |
| 2016-07-12 | $81.25 | $83.44 | $77.09 | $80.14 | $80.14 | 1,580,292 |
| 2016-07-11 | $86.66 | $87.18 | $75.60 | $79.28 | $79.28 | 4,002,233 |
| 2016-07-08 | $89.31 | $90.00 | $86.10 | $86.30 | $86.30 | 565,457 |
| 2016-07-07 | $88.07 | $88.55 | $86.78 | $88.44 | $88.44 | 249,192 |
| 2016-07-06 | $86.73 | $88.72 | $85.80 | $87.71 | $87.71 | 354,713 |
| 2016-07-05 | $86.04 | $87.68 | $85.43 | $86.67 | $86.67 | 289,168 |
| 2016-07-01 | $87.75 | $87.91 | $86.58 | $86.89 | $86.89 | 310,214 |
| 2016-06-30 | $86.61 | $87.97 | $85.85 | $87.42 | $87.42 | 451,381 |
| 2016-06-29 | $85.15 | $86.98 | $84.22 | $86.51 | $86.51 | 428,877 |
| 2016-06-28 | $83.00 | $86.22 | $82.55 | $84.57 | $84.57 | 401,760 |
| 2016-06-27 | $84.18 | $85.01 | $81.22 | $82.33 | $82.33 | 482,276 |
| 2016-06-24 | $85.41 | $88.32 | $84.90 | $85.24 | $85.24 | 949,447 |
| 2016-06-23 | $90.86 | $91.32 | $86.11 | $88.54 | $88.54 | 1,082,846 |
| 2016-06-22 | $91.86 | $93.03 | $90.20 | $90.35 | $90.35 | 323,519 |
| 2016-06-21 | $92.87 | $93.18 | $91.36 | $92.10 | $92.10 | 337,150 |
| 2016-06-20 | $89.90 | $93.00 | $89.90 | $92.14 | $92.14 | 536,886 |
| 2016-06-17 | $89.75 | $90.07 | $88.52 | $89.04 | $89.04 | 544,742 |
| 2016-06-16 | $90.77 | $91.19 | $89.20 | $89.74 | $89.74 | 408,895 |
| 2016-06-15 | $91.27 | $92.42 | $89.99 | $91.42 | $91.42 | 190,449 |
| 2016-06-14 | $90.41 | $91.93 | $89.21 | $90.70 | $90.70 | 267,936 |
| 2016-06-13 | $91.23 | $92.61 | $90.10 | $90.68 | $90.68 | 269,894 |
| 2016-06-10 | $92.00 | $92.06 | $90.02 | $91.61 | $91.61 | 405,294 |
| 2016-06-09 | $92.94 | $93.73 | $91.37 | $92.52 | $92.52 | 255,852 |
| 2016-06-08 | $93.78 | $93.90 | $91.59 | $93.54 | $93.54 | 330,683 |
| 2016-06-07 | $92.98 | $94.69 | $92.22 | $93.53 | $93.53 | 507,441 |
| 2016-06-06 | $90.99 | $92.96 | $90.16 | $92.58 | $92.58 | 361,345 |
| 2016-06-03 | $90.61 | $90.61 | $88.93 | $90.34 | $90.34 | 309,916 |
| 2016-06-02 | $89.49 | $91.54 | $85.28 | $91.21 | $91.21 | 788,514 |
| 2016-06-01 | $90.93 | $91.09 | $89.46 | $90.02 | $90.02 | 539,172 |
| 2016-05-31 | $91.18 | $91.50 | $90.01 | $90.99 | $90.99 | 460,973 |
| 2016-05-27 | $90.65 | $93.06 | $89.79 | $90.77 | $90.77 | 728,610 |
| 2016-05-26 | $88.01 | $91.29 | $88.00 | $90.07 | $90.07 | 1,022,064 |
| 2016-05-25 | $84.82 | $85.00 | $83.21 | $84.40 | $84.40 | 360,930 |
| 2016-05-24 | $82.55 | $84.94 | $81.95 | $84.20 | $84.20 | 537,749 |
| 2016-05-23 | $82.36 | $83.36 | $81.59 | $81.69 | $81.69 | 520,768 |
| 2016-05-20 | $78.32 | $82.05 | $77.40 | $81.58 | $81.58 | 612,935 |
| 2016-05-19 | $79.08 | $80.46 | $76.50 | $78.03 | $78.03 | 498,128 |
| 2016-05-18 | $79.25 | $80.85 | $78.73 | $79.40 | $79.40 | 704,621 |
| 2016-05-17 | $83.72 | $83.87 | $78.12 | $79.03 | $79.03 | 1,020,535 |
| 2016-05-16 | $83.49 | $83.92 | $81.36 | $83.59 | $83.59 | 588,465 |
| 2016-05-13 | $80.94 | $84.80 | $80.94 | $83.25 | $83.25 | 570,761 |
| 2016-05-12 | $84.37 | $85.95 | $82.13 | $83.44 | $83.44 | 872,872 |
| 2016-05-11 | $83.21 | $86.40 | $81.53 | $82.56 | $82.56 | 1,368,427 |
| 2016-05-10 | $102.66 | $103.99 | $82.00 | $83.64 | $83.64 | 5,411,184 |
| 2016-05-09 | $84.20 | $89.55 | $83.86 | $88.34 | $88.34 | 1,910,615 |
| 2016-05-06 | $82.25 | $84.39 | $80.59 | $84.37 | $84.37 | 902,216 |
| 2016-05-05 | $82.53 | $82.93 | $81.39 | $82.76 | $82.76 | 449,198 |
| 2016-05-04 | $82.60 | $83.47 | $81.30 | $82.09 | $82.09 | 405,470 |
| 2016-05-03 | $84.55 | $85.19 | $82.33 | $82.85 | $82.85 | 549,192 |
| 2016-05-02 | $82.36 | $85.61 | $82.12 | $84.58 | $84.58 | 542,454 |
| 2016-04-29 | $82.63 | $85.24 | $81.09 | $82.36 | $82.36 | 783,606 |
| 2016-04-28 | $80.83 | $87.90 | $79.22 | $82.46 | $82.46 | 2,895,961 |
| 2016-04-27 | $91.75 | $94.63 | $90.63 | $93.17 | $93.17 | 772,462 |
| 2016-04-26 | $94.14 | $94.96 | $91.79 | $91.88 | $91.88 | 708,187 |
| 2016-04-25 | $91.66 | $95.34 | $91.59 | $94.24 | $94.24 | 609,478 |
| 2016-04-22 | $95.22 | $96.19 | $91.51 | $92.33 | $92.33 | 761,130 |
| 2016-04-21 | $99.83 | $100.60 | $95.42 | $95.65 | $95.65 | 1,051,578 |
| 2016-04-20 | $95.06 | $101.19 | $94.37 | $99.55 | $99.55 | 1,217,711 |
| 2016-04-19 | $94.38 | $95.98 | $92.88 | $95.02 | $95.02 | 716,784 |
| 2016-04-18 | $92.53 | $94.99 | $92.50 | $94.57 | $94.57 | 653,822 |
| 2016-04-15 | $93.23 | $93.94 | $91.95 | $93.07 | $93.07 | 754,223 |
| 2016-04-14 | $94.99 | $96.10 | $92.78 | $93.03 | $93.03 | 865,316 |
| 2016-04-13 | $94.91 | $96.41 | $94.25 | $95.79 | $95.79 | 711,971 |
| 2016-04-12 | $93.62 | $94.89 | $92.42 | $94.11 | $94.11 | 510,407 |
| 2016-04-11 | $95.11 | $96.48 | $93.71 | $93.96 | $93.96 | 551,361 |
| 2016-04-08 | $98.02 | $98.99 | $93.33 | $94.58 | $94.58 | 729,258 |
| 2016-04-07 | $97.00 | $97.99 | $95.10 | $96.82 | $96.82 | 881,987 |
| 2016-04-06 | $99.59 | $100.81 | $97.44 | $97.87 | $97.87 | 505,267 |
| 2016-04-05 | $97.90 | $101.69 | $97.72 | $99.80 | $99.80 | 543,478 |
| 2016-04-04 | $99.06 | $102.00 | $96.89 | $98.08 | $98.08 | 924,492 |
| 2016-04-01 | $105.27 | $106.05 | $98.59 | $99.26 | $99.26 | 1,258,429 |
| 2016-03-31 | $106.68 | $107.97 | $105.09 | $106.28 | $106.28 | 491,314 |
| 2016-03-30 | $112.05 | $112.68 | $106.51 | $106.68 | $106.68 | 466,344 |
| 2016-03-29 | $108.34 | $112.31 | $108.10 | $111.09 | $111.09 | 394,583 |
| 2016-03-28 | $108.32 | $110.43 | $107.06 | $109.03 | $109.03 | 310,707 |
| 2016-03-24 | $107.97 | $109.33 | $106.26 | $108.20 | $108.20 | 355,372 |
| 2016-03-23 | $110.81 | $111.06 | $108.27 | $108.27 | $108.27 | 367,536 |
| 2016-03-22 | $108.28 | $112.89 | $107.25 | $110.79 | $110.79 | 634,530 |
| 2016-03-21 | $114.27 | $116.49 | $109.10 | $109.38 | $109.38 | 657,828 |
| 2016-03-18 | $113.80 | $117.57 | $113.02 | $114.12 | $114.12 | 870,760 |
| 2016-03-17 | $112.16 | $113.58 | $110.36 | $112.80 | $112.80 | 503,688 |
| 2016-03-16 | $112.84 | $114.40 | $111.62 | $112.62 | $112.62 | 421,009 |
| 2016-03-15 | $112.88 | $114.57 | $112.16 | $113.62 | $113.62 | 526,928 |
| 2016-03-14 | $116.61 | $117.99 | $112.68 | $113.09 | $113.09 | 753,089 |
| 2016-03-11 | $116.76 | $117.96 | $114.44 | $116.20 | $116.20 | 467,407 |
| 2016-03-10 | $118.07 | $119.91 | $114.65 | $115.44 | $115.44 | 737,058 |
| 2016-03-09 | $119.59 | $119.66 | $116.62 | $117.30 | $117.30 | 570,294 |
| 2016-03-08 | $121.27 | $122.50 | $119.54 | $119.85 | $119.85 | 365,949 |
| 2016-03-07 | $122.21 | $123.75 | $121.09 | $121.97 | $121.97 | 485,546 |
| 2016-03-04 | $118.65 | $123.45 | $117.35 | $122.21 | $122.21 | 684,647 |
| 2016-03-03 | $120.33 | $120.64 | $117.32 | $119.25 | $119.25 | 543,532 |
| 2016-03-02 | $122.45 | $122.45 | $117.53 | $120.33 | $120.33 | 471,599 |
| 2016-03-01 | $117.90 | $122.35 | $116.00 | $122.25 | $122.25 | 896,408 |
| 2016-02-29 | $117.32 | $120.19 | $116.91 | $118.53 | $118.53 | 957,159 |
| 2016-02-26 | $120.00 | $120.86 | $113.08 | $116.51 | $116.51 | 1,829,768 |
| 2016-02-25 | $93.82 | $96.29 | $91.64 | $96.25 | $96.25 | 714,033 |
| 2016-02-24 | $92.36 | $94.40 | $89.01 | $93.79 | $93.79 | 540,204 |
| 2016-02-23 | $94.56 | $96.62 | $92.52 | $92.96 | $92.96 | 250,792 |
| 2016-02-22 | $96.19 | $96.98 | $93.90 | $94.56 | $94.56 | 611,860 |
| 2016-02-19 | $91.29 | $95.52 | $91.29 | $94.99 | $94.99 | 543,151 |
| 2016-02-18 | $93.96 | $96.49 | $91.71 | $92.07 | $92.07 | 471,968 |
| 2016-02-17 | $87.55 | $95.12 | $86.80 | $94.11 | $94.11 | 814,162 |
| 2016-02-16 | $86.10 | $87.50 | $84.35 | $86.55 | $86.55 | 572,727 |
| 2016-02-12 | $85.42 | $87.43 | $84.23 | $85.60 | $85.60 | 263,159 |
| 2016-02-11 | $82.20 | $85.44 | $82.10 | $84.36 | $84.36 | 205,480 |
| 2016-02-10 | $85.46 | $87.39 | $82.70 | $83.67 | $83.67 | 292,809 |
| 2016-02-09 | $84.32 | $86.42 | $82.56 | $84.73 | $84.73 | 426,788 |
| 2016-02-08 | $86.49 | $86.49 | $82.67 | $85.55 | $85.55 | 388,639 |
| 2016-02-05 | $91.57 | $93.80 | $86.37 | $87.88 | $87.88 | 424,120 |
| 2016-02-04 | $91.58 | $92.74 | $90.32 | $92.06 | $92.06 | 203,809 |
| 2016-02-03 | $93.87 | $93.89 | $90.53 | $92.04 | $92.04 | 178,929 |
| 2016-02-02 | $94.69 | $95.84 | $91.82 | $93.26 | $93.26 | 297,179 |
| 2016-02-01 | $93.09 | $96.43 | $91.97 | $95.58 | $95.58 | 297,152 |
| 2016-01-29 | $95.04 | $95.52 | $91.91 | $93.82 | $93.82 | 569,843 |
| 2016-01-28 | $95.94 | $96.90 | $93.85 | $94.70 | $94.70 | 250,694 |
| 2016-01-27 | $95.81 | $97.00 | $93.94 | $94.94 | $94.94 | 332,994 |
| 2016-01-26 | $93.60 | $96.53 | $92.00 | $96.32 | $96.32 | 273,322 |
| 2016-01-25 | $96.92 | $98.19 | $93.03 | $93.44 | $93.44 | 217,695 |
| 2016-01-22 | $93.41 | $98.39 | $92.70 | $97.54 | $97.54 | 436,933 |
| 2016-01-21 | $92.72 | $93.31 | $90.04 | $91.46 | $91.46 | 442,137 |
| 2016-01-20 | $89.57 | $93.96 | $87.77 | $92.72 | $92.72 | 373,623 |
| 2016-01-19 | $93.09 | $93.52 | $89.96 | $90.70 | $90.70 | 479,881 |
| 2016-01-15 | $94.18 | $95.54 | $90.02 | $91.59 | $91.59 | 581,336 |
| 2016-01-14 | $96.27 | $98.67 | $91.14 | $97.06 | $97.06 | 503,569 |
| 2016-01-13 | $107.37 | $108.00 | $95.04 | $95.98 | $95.98 | 592,410 |
| 2016-01-12 | $104.27 | $107.12 | $104.00 | $106.80 | $106.80 | 491,875 |
| 2016-01-11 | $100.71 | $102.25 | $99.97 | $101.56 | $101.56 | 285,305 |
| 2016-01-08 | $102.69 | $102.69 | $99.79 | $100.77 | $100.77 | 372,115 |
| 2016-01-07 | $104.62 | $105.65 | $99.58 | $101.71 | $101.71 | 480,830 |
| 2016-01-06 | $105.88 | $107.74 | $105.04 | $106.35 | $106.35 | 204,372 |
| 2016-01-05 | $107.90 | $109.92 | $107.39 | $107.48 | $107.48 | 263,643 |
| 2016-01-04 | $108.08 | $108.14 | $104.63 | $107.32 | $107.32 | 441,645 |
| 2015-12-31 | $111.62 | $111.82 | $109.59 | $109.61 | $109.61 | 284,786 |
| 2015-12-30 | $113.28 | $113.70 | $111.54 | $112.26 | $112.26 | 319,430 |
| 2015-12-29 | $112.36 | $114.26 | $111.93 | $113.35 | $113.35 | 283,557 |
| 2015-12-28 | $112.65 | $113.20 | $110.31 | $111.92 | $111.92 | 238,217 |
| 2015-12-24 | $111.75 | $113.61 | $110.84 | $112.61 | $112.61 | 217,230 |
| 2015-12-23 | $110.28 | $113.08 | $109.74 | $111.90 | $111.90 | 576,874 |
| 2015-12-22 | $106.84 | $109.91 | $105.16 | $109.88 | $109.88 | 526,010 |
| 2015-12-21 | $105.84 | $106.84 | $104.31 | $105.84 | $105.84 | 265,191 |
| 2015-12-18 | $106.20 | $107.34 | $104.00 | $104.84 | $104.84 | 698,812 |
| 2015-12-17 | $107.92 | $109.53 | $106.13 | $106.32 | $106.32 | 342,437 |
| 2015-12-16 | $109.00 | $109.72 | $105.82 | $107.86 | $107.86 | 505,266 |
| 2015-12-15 | $102.75 | $109.87 | $102.22 | $108.09 | $108.09 | 697,263 |
| 2015-12-14 | $104.46 | $105.12 | $100.00 | $101.57 | $101.57 | 360,458 |
| 2015-12-11 | $101.72 | $105.15 | $101.03 | $104.04 | $104.04 | 424,495 |
| 2015-12-10 | $100.36 | $103.81 | $99.61 | $103.27 | $103.27 | 329,759 |
| 2015-12-09 | $102.29 | $104.25 | $100.48 | $100.61 | $100.61 | 464,477 |
| 2015-12-08 | $101.78 | $103.93 | $100.34 | $102.98 | $102.98 | 302,765 |
| 2015-12-07 | $102.97 | $104.54 | $101.92 | $102.78 | $102.78 | 400,055 |
| 2015-12-04 | $100.11 | $102.93 | $100.11 | $102.78 | $102.78 | 174,343 |
| 2015-12-03 | $102.91 | $104.00 | $99.84 | $100.13 | $100.13 | 268,636 |
| 2015-12-02 | $101.14 | $103.44 | $101.14 | $103.08 | $103.08 | 184,082 |
| 2015-12-01 | $102.29 | $102.91 | $100.19 | $101.32 | $101.32 | 270,084 |
| 2015-11-30 | $101.89 | $102.99 | $100.98 | $101.36 | $101.36 | 325,373 |
| 2015-11-27 | $102.01 | $102.21 | $101.06 | $101.94 | $101.94 | 128,238 |
| 2015-11-25 | $101.91 | $102.18 | $101.07 | $102.00 | $102.00 | 166,242 |
| 2015-11-24 | $100.97 | $102.64 | $99.59 | $101.65 | $101.65 | 287,461 |
| 2015-11-23 | $99.03 | $102.25 | $98.72 | $101.85 | $101.85 | 386,045 |
| 2015-11-20 | $97.29 | $100.20 | $97.16 | $98.71 | $98.71 | 304,682 |
| 2015-11-19 | $96.59 | $97.78 | $96.01 | $96.98 | $96.98 | 158,725 |
| 2015-11-18 | $96.18 | $97.19 | $94.91 | $97.09 | $97.09 | 189,113 |
| 2015-11-17 | $94.61 | $95.81 | $94.61 | $95.74 | $95.74 | 230,395 |
| 2015-11-16 | $96.74 | $97.37 | $94.95 | $95.44 | $95.44 | 301,603 |
| 2015-11-13 | $98.09 | $99.21 | $97.19 | $97.32 | $97.32 | 277,371 |
| 2015-11-12 | $99.55 | $100.01 | $97.92 | $98.99 | $98.99 | 235,920 |
| 2015-11-11 | $100.50 | $100.71 | $97.79 | $99.60 | $99.60 | 186,846 |
| 2015-11-10 | $97.00 | $100.29 | $96.56 | $100.14 | $100.14 | 378,718 |
| 2015-11-09 | $102.87 | $102.87 | $96.15 | $97.70 | $97.70 | 743,534 |
| 2015-11-06 | $91.96 | $106.43 | $91.07 | $104.93 | $104.93 | 1,891,263 |
| 2015-11-05 | $75.45 | $77.01 | $75.12 | $75.98 | $75.98 | 469,645 |
| 2015-11-04 | $75.65 | $75.88 | $75.02 | $75.30 | $75.30 | 379,142 |
| 2015-11-03 | $75.13 | $75.80 | $73.87 | $75.46 | $75.46 | 237,444 |
| 2015-11-02 | $76.08 | $76.08 | $74.37 | $75.25 | $75.25 | 202,059 |
| 2015-10-30 | $73.56 | $76.04 | $73.50 | $75.61 | $75.61 | 218,278 |
| 2015-10-29 | $74.85 | $75.44 | $73.29 | $73.64 | $73.64 | 111,604 |
| 2015-10-28 | $75.00 | $75.25 | $73.69 | $75.00 | $75.00 | 181,683 |
| 2015-10-27 | $76.01 | $76.49 | $73.92 | $74.69 | $74.69 | 211,417 |
| 2015-10-26 | $74.58 | $77.56 | $74.26 | $76.10 | $76.10 | 196,181 |
| 2015-10-23 | $75.48 | $76.39 | $74.41 | $74.75 | $74.75 | 162,346 |
| 2015-10-22 | $74.46 | $75.35 | $70.77 | $74.95 | $74.95 | 195,694 |
| 2015-10-21 | $75.82 | $75.82 | $73.39 | $74.11 | $74.11 | 321,618 |
| 2015-10-20 | $75.89 | $75.89 | $74.05 | $75.61 | $75.61 | 199,237 |
| 2015-10-19 | $74.09 | $75.79 | $73.74 | $75.69 | $75.69 | 199,695 |
| 2015-10-16 | $73.46 | $75.82 | $73.00 | $74.32 | $74.32 | 111,814 |
| 2015-10-15 | $73.20 | $73.74 | $72.09 | $73.56 | $73.56 | 185,809 |
| 2015-10-14 | $74.14 | $74.87 | $72.49 | $72.83 | $72.83 | 226,047 |
| 2015-10-13 | $74.28 | $76.21 | $73.41 | $73.99 | $73.99 | 284,327 |
| 2015-10-12 | $73.85 | $75.20 | $73.41 | $74.68 | $74.68 | 256,948 |
| 2015-10-09 | $71.83 | $74.11 | $71.11 | $73.86 | $73.86 | 295,231 |
| 2015-10-08 | $72.33 | $72.55 | $70.40 | $71.71 | $71.71 | 345,929 |
| 2015-10-07 | $73.23 | $73.55 | $71.15 | $72.66 | $72.66 | 264,485 |
| 2015-10-06 | $73.81 | $74.58 | $71.74 | $72.73 | $72.73 | 204,949 |
| 2015-10-05 | $74.48 | $75.29 | $73.31 | $74.06 | $74.06 | 206,250 |
| 2015-10-02 | $73.38 | $73.94 | $71.12 | $73.91 | $73.91 | 327,395 |
| 2015-10-01 | $73.99 | $74.71 | $72.58 | $74.24 | $74.24 | 205,311 |
| 2015-09-30 | $72.71 | $74.34 | $72.71 | $74.01 | $74.01 | 278,854 |
| 2015-09-29 | $73.26 | $73.80 | $71.68 | $72.39 | $72.39 | 420,462 |
| 2015-09-28 | $77.16 | $77.16 | $71.79 | $73.01 | $73.01 | 352,106 |
| 2015-09-25 | $78.76 | $78.76 | $76.71 | $77.39 | $77.39 | 307,123 |
| 2015-09-24 | $78.97 | $79.01 | $76.54 | $78.18 | $78.18 | 204,931 |
| 2015-09-23 | $79.21 | $80.33 | $78.61 | $79.77 | $79.77 | 137,755 |
| 2015-09-22 | $79.48 | $79.85 | $78.39 | $78.88 | $78.88 | 215,740 |
| 2015-09-21 | $80.62 | $81.28 | $79.05 | $80.23 | $80.23 | 184,125 |
| 2015-09-18 | $80.85 | $82.94 | $79.91 | $80.10 | $80.10 | 317,427 |
| 2015-09-17 | $81.33 | $83.16 | $80.74 | $82.35 | $82.35 | 166,842 |
| 2015-09-16 | $81.17 | $81.53 | $79.82 | $81.29 | $81.29 | 110,450 |
| 2015-09-15 | $81.01 | $81.75 | $79.91 | $81.17 | $81.17 | 121,213 |
| 2015-09-14 | $80.90 | $80.99 | $80.14 | $80.67 | $80.67 | 140,134 |
| 2015-09-11 | $79.35 | $80.83 | $78.92 | $80.49 | $80.49 | 140,044 |
| 2015-09-10 | $79.66 | $80.26 | $78.94 | $79.85 | $79.85 | 151,890 |
| 2015-09-09 | $80.81 | $81.27 | $79.24 | $79.77 | $79.77 | 155,111 |
| 2015-09-08 | $80.54 | $80.77 | $79.14 | $79.90 | $79.90 | 268,771 |
Stamps.com Inc (STMP) News Headlines
Recent Stamps.com Inc (STMP) News
Similar Companies to Stamps.com Inc (STMP) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |