Synaptics Inc (SYNA) Exchange: NASDAQ
Data as of April 19, 2024
$81.04 ($-0.65) -0.80%
Synaptics Inc - Daily Information
Click for more stock information on Synaptics Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $81.14 |
| Previous Close | $81.04 |
| High | $82.01 |
| Low | $80.22 |
| Adjusted Open | $81.14 |
| Previous Adjusted Close | $81.04 |
| Adjusted High | $82.01 |
| Adjusted Low | $80.22 |
About Synaptics Inc (SYNA)
Synaptics Inc (NASDAQ:SYNA) is a leader in designing and marketing intuitive user interfaces for mobile, PC, and other smart connected devices. The company has been in operation since 1986 and has grown from a Silicon Valley start-up run by leading thinkers from SRI International's Augmentation Research Center, to a global leader with a broad range of design, software, and proprietary Biometric solutions. Synaptics' human interface solutions are the foundational technology behind much of today's industry-leading and rapidly growing markets such as mobile, automotive, and gaming. Its products and solutions include a wide range of digital input solutions such as TouchPads, clickpad, ultra-low power TrackPads, our touch navigation and mobile security solutions, Touch ID fingerprint sensors, LCD and OLED displays, and our suite of software solutions to help customers meet the evolving needs of users across a broad range of connected devices. Synaptics has more than 2,000 patents, and more than 1,500 additional patent applications pending approval. The Company employs over 1,400 people globally and is headquartered in San Jose, California.
Invest in Synaptics Inc (SYNA)
Historical Stock Data for Synaptics Inc (SYNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $81.14 | $82.01 | $80.22 | $81.04 | $81.04 | 225,774 |
| 2024-04-18 | $82.81 | $82.88 | $80.87 | $81.69 | $81.69 | 337,686 |
| 2024-04-17 | $87.61 | $87.73 | $83.21 | $83.32 | $83.32 | 338,624 |
| 2024-04-16 | $87.56 | $87.56 | $85.36 | $86.86 | $86.86 | 320,613 |
| 2024-04-15 | $91.34 | $91.70 | $87.72 | $87.94 | $87.94 | 315,192 |
| 2024-04-12 | $90.82 | $91.39 | $89.19 | $91.00 | $91.00 | 276,401 |
| 2024-04-11 | $92.12 | $93.10 | $91.16 | $92.53 | $92.53 | 186,876 |
| 2024-04-10 | $93.11 | $93.59 | $90.35 | $91.53 | $91.53 | 269,694 |
| 2024-04-09 | $94.12 | $95.96 | $93.96 | $95.88 | $95.88 | 169,938 |
| 2024-04-08 | $93.90 | $94.93 | $92.85 | $93.00 | $93.00 | 161,366 |
| 2024-04-05 | $92.27 | $93.55 | $91.68 | $93.32 | $93.32 | 259,189 |
| 2024-04-04 | $95.92 | $96.45 | $91.85 | $92.56 | $92.56 | 189,872 |
| 2024-04-03 | $93.60 | $95.47 | $93.35 | $94.63 | $94.63 | 156,252 |
| 2024-04-02 | $96.11 | $96.16 | $94.02 | $94.89 | $94.89 | 328,938 |
| 2024-04-01 | $97.58 | $99.57 | $97.40 | $97.76 | $97.76 | 159,185 |
| 2024-03-28 | $98.44 | $99.99 | $97.26 | $97.56 | $97.56 | 392,878 |
| 2024-03-27 | $96.93 | $99.05 | $95.36 | $98.81 | $98.81 | 285,162 |
| 2024-03-26 | $97.72 | $98.58 | $95.89 | $96.08 | $96.08 | 143,144 |
| 2024-03-25 | $97.00 | $97.83 | $96.32 | $97.26 | $97.26 | 164,313 |
| 2024-03-22 | $100.07 | $100.50 | $97.88 | $98.20 | $98.20 | 219,176 |
| 2024-03-21 | $100.39 | $102.99 | $99.84 | $99.89 | $99.89 | 245,150 |
| 2024-03-20 | $97.54 | $99.15 | $95.58 | $98.23 | $98.23 | 240,904 |
| 2024-03-19 | $96.87 | $98.39 | $96.00 | $97.50 | $97.50 | 274,046 |
| 2024-03-18 | $99.37 | $99.96 | $97.72 | $98.05 | $98.05 | 184,050 |
| 2024-03-15 | $98.03 | $99.38 | $97.40 | $98.37 | $98.37 | 467,337 |
| 2024-03-14 | $101.68 | $101.96 | $98.31 | $99.43 | $99.43 | 189,682 |
| 2024-03-13 | $104.90 | $106.29 | $102.21 | $102.53 | $102.53 | 176,523 |
| 2024-03-12 | $107.39 | $107.57 | $104.07 | $106.35 | $106.35 | 190,861 |
| 2024-03-11 | $106.08 | $107.97 | $106.08 | $107.01 | $107.01 | 221,901 |
| 2024-03-08 | $108.88 | $109.00 | $105.68 | $107.50 | $107.50 | 303,821 |
| 2024-03-07 | $104.82 | $108.60 | $104.80 | $107.99 | $107.99 | 175,285 |
| 2024-03-06 | $104.76 | $105.35 | $102.24 | $103.43 | $103.43 | 228,082 |
| 2024-03-05 | $102.91 | $103.47 | $100.70 | $102.23 | $102.23 | 319,431 |
| 2024-03-04 | $107.03 | $107.03 | $104.57 | $104.88 | $104.88 | 274,358 |
| 2024-03-01 | $100.99 | $106.91 | $100.42 | $105.96 | $105.96 | 300,956 |
| 2024-02-29 | $101.25 | $101.81 | $98.11 | $100.10 | $100.10 | 431,042 |
| 2024-02-28 | $101.00 | $101.28 | $99.29 | $99.51 | $99.51 | 225,632 |
| 2024-02-27 | $101.94 | $104.06 | $101.21 | $101.53 | $101.53 | 253,301 |
| 2024-02-26 | $104.37 | $105.87 | $104.09 | $104.32 | $104.32 | 123,833 |
| 2024-02-23 | $105.10 | $105.41 | $103.26 | $103.94 | $103.94 | 154,780 |
| 2024-02-22 | $106.25 | $107.38 | $104.53 | $105.23 | $105.23 | 346,477 |
| 2024-02-21 | $103.87 | $104.78 | $103.23 | $104.73 | $104.73 | 184,211 |
| 2024-02-20 | $104.46 | $106.24 | $103.78 | $105.24 | $105.24 | 240,558 |
| 2024-02-16 | $109.92 | $110.24 | $106.07 | $106.32 | $106.32 | 174,770 |
| 2024-02-15 | $111.98 | $112.00 | $109.17 | $110.13 | $110.13 | 179,458 |
| 2024-02-14 | $110.24 | $110.85 | $108.40 | $110.68 | $110.68 | 193,610 |
| 2024-02-13 | $108.88 | $111.09 | $106.60 | $108.14 | $108.14 | 387,059 |
| 2024-02-12 | $113.16 | $115.85 | $112.11 | $113.68 | $113.68 | 301,924 |
| 2024-02-09 | $107.00 | $114.25 | $107.00 | $112.21 | $112.21 | 585,355 |
| 2024-02-08 | $108.21 | $111.52 | $108.21 | $110.22 | $110.22 | 579,821 |
| 2024-02-07 | $105.18 | $108.53 | $103.44 | $108.08 | $108.08 | 328,931 |
| 2024-02-06 | $104.48 | $104.48 | $102.07 | $103.85 | $103.85 | 352,870 |
| 2024-02-05 | $105.71 | $106.16 | $102.63 | $105.48 | $105.48 | 270,523 |
| 2024-02-02 | $105.40 | $106.96 | $104.69 | $105.20 | $105.20 | 249,318 |
| 2024-02-01 | $107.33 | $107.92 | $104.70 | $106.78 | $106.78 | 366,445 |
| 2024-01-31 | $106.35 | $109.07 | $105.01 | $106.81 | $106.81 | 473,441 |
| 2024-01-30 | $109.47 | $109.47 | $106.75 | $107.37 | $107.37 | 284,384 |
| 2024-01-29 | $109.64 | $110.51 | $107.34 | $110.32 | $110.32 | 145,049 |
| 2024-01-26 | $110.09 | $110.40 | $108.00 | $109.38 | $109.38 | 272,653 |
| 2024-01-25 | $113.00 | $113.50 | $110.65 | $110.86 | $110.86 | 229,793 |
| 2024-01-24 | $114.94 | $114.94 | $110.15 | $110.51 | $110.51 | 277,929 |
| 2024-01-23 | $113.70 | $114.80 | $112.50 | $113.67 | $113.67 | 251,561 |
| 2024-01-22 | $109.81 | $113.56 | $109.71 | $112.78 | $112.78 | 359,413 |
| 2024-01-19 | $106.15 | $108.72 | $104.54 | $108.56 | $108.56 | 311,492 |
| 2024-01-18 | $104.72 | $105.24 | $103.37 | $105.05 | $105.05 | 481,239 |
| 2024-01-17 | $102.02 | $102.36 | $99.97 | $102.00 | $102.00 | 336,114 |
| 2024-01-16 | $104.13 | $105.30 | $102.80 | $103.80 | $103.80 | 250,912 |
| 2024-01-12 | $106.30 | $106.74 | $103.97 | $104.48 | $104.48 | 274,650 |
| 2024-01-11 | $106.57 | $106.96 | $103.37 | $105.28 | $105.28 | 508,748 |
| 2024-01-10 | $105.50 | $108.08 | $103.17 | $106.46 | $106.46 | 365,499 |
| 2024-01-09 | $106.22 | $107.68 | $105.32 | $105.94 | $105.94 | 175,473 |
| 2024-01-08 | $105.13 | $108.55 | $104.56 | $108.30 | $108.30 | 407,813 |
| 2024-01-05 | $104.67 | $106.27 | $102.66 | $103.68 | $103.68 | 336,338 |
| 2024-01-04 | $106.01 | $106.13 | $103.57 | $104.41 | $104.41 | 352,815 |
| 2024-01-03 | $108.56 | $110.64 | $107.50 | $107.64 | $107.64 | 269,269 |
| 2024-01-02 | $112.27 | $112.75 | $109.69 | $111.00 | $111.00 | 283,180 |
| 2023-12-29 | $116.94 | $117.29 | $113.85 | $114.08 | $114.08 | 196,275 |
| 2023-12-28 | $118.11 | $119.26 | $116.82 | $117.09 | $117.09 | 188,663 |
| 2023-12-27 | $118.95 | $119.66 | $117.42 | $118.47 | $118.47 | 152,273 |
| 2023-12-26 | $118.60 | $119.67 | $118.06 | $118.88 | $118.88 | 152,383 |
| 2023-12-22 | $118.07 | $119.72 | $116.91 | $118.03 | $118.03 | 288,789 |
| 2023-12-21 | $117.46 | $118.23 | $114.81 | $117.77 | $117.77 | 247,323 |
| 2023-12-20 | $118.58 | $121.37 | $114.50 | $114.61 | $114.61 | 424,757 |
| 2023-12-19 | $119.44 | $121.04 | $119.06 | $119.82 | $119.82 | 292,743 |
| 2023-12-18 | $117.85 | $119.91 | $115.32 | $118.93 | $118.93 | 476,361 |
| 2023-12-15 | $115.53 | $118.46 | $113.84 | $117.91 | $117.91 | 1,310,772 |
| 2023-12-14 | $110.00 | $116.23 | $110.00 | $114.56 | $114.56 | 620,997 |
| 2023-12-13 | $106.61 | $108.90 | $104.21 | $108.20 | $108.20 | 290,642 |
| 2023-12-12 | $106.76 | $107.93 | $105.81 | $106.96 | $106.96 | 210,783 |
| 2023-12-11 | $107.03 | $109.17 | $106.70 | $107.54 | $107.54 | 261,712 |
| 2023-12-08 | $101.00 | $107.02 | $100.78 | $106.75 | $106.75 | 529,133 |
| 2023-12-07 | $99.98 | $100.85 | $98.47 | $99.54 | $99.54 | 188,751 |
| 2023-12-06 | $99.00 | $102.56 | $98.84 | $99.37 | $99.37 | 283,865 |
| 2023-12-05 | $99.40 | $99.40 | $96.47 | $97.39 | $97.39 | 225,521 |
| 2023-12-04 | $100.95 | $101.41 | $99.15 | $100.29 | $100.29 | 276,378 |
| 2023-12-01 | $100.50 | $103.23 | $99.19 | $101.73 | $101.73 | 220,167 |
| 2023-11-30 | $103.26 | $103.26 | $99.89 | $101.24 | $101.24 | 328,971 |
| 2023-11-29 | $104.27 | $105.56 | $101.91 | $102.29 | $102.29 | 272,156 |
| 2023-11-28 | $104.54 | $104.54 | $100.59 | $101.78 | $101.78 | 318,077 |
| 2023-11-27 | $103.00 | $105.67 | $102.55 | $105.02 | $105.02 | 339,067 |
| 2023-11-24 | $103.86 | $104.23 | $102.97 | $103.94 | $103.94 | 135,437 |
| 2023-11-22 | $104.48 | $106.00 | $103.38 | $104.18 | $104.18 | 341,112 |
| 2023-11-21 | $104.78 | $105.71 | $102.82 | $103.61 | $103.61 | 315,882 |
| 2023-11-20 | $104.76 | $106.90 | $104.70 | $106.06 | $106.06 | 315,621 |
| 2023-11-17 | $105.83 | $106.70 | $104.23 | $105.68 | $105.68 | 451,792 |
| 2023-11-16 | $103.70 | $105.39 | $103.14 | $104.91 | $104.91 | 426,053 |
| 2023-11-15 | $102.60 | $105.24 | $101.95 | $104.50 | $104.50 | 573,279 |
| 2023-11-14 | $99.85 | $102.93 | $98.52 | $102.15 | $102.15 | 540,260 |
| 2023-11-13 | $97.18 | $97.18 | $94.30 | $95.45 | $95.45 | 510,826 |
| 2023-11-10 | $97.00 | $101.56 | $92.23 | $98.01 | $98.01 | 944,978 |
| 2023-11-09 | $89.48 | $91.00 | $87.69 | $88.50 | $88.50 | 869,103 |
| 2023-11-08 | $89.75 | $91.68 | $88.50 | $88.64 | $88.64 | 280,393 |
| 2023-11-07 | $88.41 | $89.99 | $88.13 | $89.37 | $89.37 | 226,193 |
| 2023-11-06 | $90.06 | $90.06 | $87.24 | $88.35 | $88.35 | 374,379 |
| 2023-11-03 | $88.02 | $91.52 | $86.47 | $90.33 | $90.33 | 442,594 |
| 2023-11-02 | $82.93 | $86.49 | $81.21 | $86.36 | $86.36 | 480,942 |
| 2023-11-01 | $82.58 | $82.75 | $73.38 | $80.28 | $80.28 | 1,153,568 |
| 2023-10-31 | $81.78 | $84.64 | $81.20 | $83.66 | $83.66 | 333,448 |
| 2023-10-30 | $82.50 | $82.92 | $81.06 | $81.96 | $81.96 | 332,711 |
| 2023-10-27 | $83.71 | $83.87 | $82.49 | $82.77 | $82.77 | 224,410 |
| 2023-10-26 | $82.59 | $84.82 | $81.65 | $83.17 | $83.17 | 351,962 |
| 2023-10-25 | $85.00 | $85.13 | $81.82 | $82.09 | $82.09 | 327,786 |
| 2023-10-24 | $88.05 | $88.28 | $85.86 | $86.60 | $86.60 | 219,878 |
| 2023-10-23 | $89.60 | $90.41 | $86.82 | $86.85 | $86.85 | 283,759 |
| 2023-10-20 | $92.49 | $92.86 | $90.32 | $90.43 | $90.43 | 282,071 |
| 2023-10-19 | $96.88 | $97.09 | $92.26 | $92.50 | $92.50 | 315,617 |
| 2023-10-18 | $95.08 | $97.12 | $94.97 | $95.69 | $95.69 | 325,429 |
| 2023-10-17 | $95.37 | $97.43 | $93.97 | $96.67 | $96.67 | 348,446 |
| 2023-10-16 | $95.63 | $97.52 | $95.35 | $97.26 | $97.26 | 319,448 |
| 2023-10-13 | $96.38 | $96.79 | $94.46 | $94.92 | $94.92 | 475,675 |
| 2023-10-12 | $95.46 | $96.74 | $94.75 | $96.38 | $96.38 | 309,657 |
| 2023-10-11 | $93.45 | $95.47 | $93.45 | $95.19 | $95.19 | 293,089 |
| 2023-10-10 | $92.98 | $95.16 | $92.66 | $93.57 | $93.57 | 292,179 |
| 2023-10-09 | $92.29 | $93.80 | $90.87 | $92.98 | $92.98 | 259,036 |
| 2023-10-06 | $89.92 | $93.66 | $89.24 | $93.22 | $93.22 | 348,796 |
| 2023-10-05 | $90.02 | $91.20 | $89.08 | $90.12 | $90.12 | 361,236 |
| 2023-10-04 | $90.46 | $90.84 | $88.50 | $89.94 | $89.94 | 341,251 |
| 2023-10-03 | $88.69 | $92.43 | $88.45 | $90.32 | $90.32 | 509,810 |
| 2023-10-02 | $89.44 | $89.91 | $87.13 | $87.97 | $87.97 | 305,162 |
| 2023-09-29 | $87.80 | $90.06 | $87.42 | $89.44 | $89.44 | 509,484 |
| 2023-09-28 | $83.19 | $86.81 | $82.91 | $86.26 | $86.26 | 266,749 |
| 2023-09-27 | $83.34 | $84.31 | $82.00 | $83.35 | $83.35 | 382,402 |
| 2023-09-26 | $83.06 | $83.50 | $82.46 | $82.98 | $82.98 | 393,671 |
| 2023-09-25 | $82.22 | $84.12 | $81.81 | $83.80 | $83.80 | 239,744 |
| 2023-09-22 | $82.87 | $83.46 | $82.28 | $83.16 | $83.16 | 233,974 |
| 2023-09-21 | $81.19 | $82.68 | $80.83 | $81.96 | $81.96 | 389,745 |
| 2023-09-20 | $84.14 | $84.59 | $82.39 | $82.47 | $82.47 | 351,956 |
| 2023-09-19 | $85.79 | $86.24 | $83.62 | $84.01 | $84.01 | 471,872 |
| 2023-09-18 | $85.59 | $87.27 | $85.17 | $86.03 | $86.03 | 420,279 |
| 2023-09-15 | $88.17 | $88.82 | $84.82 | $86.17 | $86.17 | 2,646,221 |
| 2023-09-14 | $84.44 | $88.67 | $83.83 | $88.36 | $88.36 | 754,790 |
| 2023-09-13 | $82.55 | $84.06 | $82.00 | $83.13 | $83.13 | 464,740 |
| 2023-09-12 | $82.37 | $84.06 | $81.97 | $82.22 | $82.22 | 391,940 |
| 2023-09-11 | $87.55 | $87.55 | $82.75 | $83.27 | $83.27 | 625,881 |
| 2023-09-08 | $85.37 | $86.63 | $85.02 | $86.54 | $86.54 | 482,809 |
| 2023-09-07 | $86.73 | $87.58 | $81.89 | $85.45 | $85.45 | 894,556 |
| 2023-09-06 | $87.72 | $89.25 | $87.05 | $89.09 | $89.09 | 458,327 |
| 2023-09-05 | $87.91 | $88.17 | $85.64 | $87.54 | $87.54 | 546,689 |
| 2023-09-01 | $88.50 | $89.88 | $87.94 | $89.04 | $89.04 | 352,357 |
| 2023-08-31 | $86.40 | $88.14 | $85.68 | $87.54 | $87.54 | 482,761 |
| 2023-08-30 | $87.06 | $87.50 | $85.82 | $86.61 | $86.61 | 439,766 |
| 2023-08-29 | $86.01 | $88.50 | $86.01 | $88.12 | $88.12 | 347,919 |
| 2023-08-28 | $87.00 | $87.60 | $85.93 | $86.53 | $86.53 | 266,635 |
| 2023-08-25 | $85.17 | $87.07 | $84.76 | $86.49 | $86.49 | 399,271 |
| 2023-08-24 | $88.10 | $88.10 | $84.43 | $84.99 | $84.99 | 828,111 |
| 2023-08-23 | $85.86 | $87.95 | $85.11 | $86.90 | $86.90 | 526,443 |
| 2023-08-22 | $89.29 | $89.29 | $86.37 | $86.61 | $86.61 | 488,528 |
| 2023-08-21 | $87.98 | $89.05 | $87.57 | $88.22 | $88.22 | 554,205 |
| 2023-08-18 | $87.07 | $88.50 | $86.66 | $88.23 | $88.23 | 514,593 |
| 2023-08-17 | $87.65 | $89.41 | $86.96 | $88.71 | $88.71 | 506,291 |
| 2023-08-16 | $89.03 | $89.04 | $87.19 | $87.74 | $87.74 | 443,842 |
| 2023-08-15 | $91.85 | $92.64 | $89.11 | $89.42 | $89.42 | 378,261 |
| 2023-08-14 | $88.32 | $93.01 | $88.18 | $92.70 | $92.70 | 398,483 |
| 2023-08-11 | $89.69 | $89.69 | $88.22 | $89.20 | $89.20 | 548,566 |
| 2023-08-10 | $93.05 | $94.00 | $89.79 | $90.98 | $90.98 | 466,109 |
| 2023-08-09 | $93.43 | $94.12 | $91.56 | $92.48 | $92.48 | 520,068 |
| 2023-08-08 | $91.65 | $93.84 | $90.66 | $93.77 | $93.77 | 566,116 |
| 2023-08-07 | $91.70 | $93.92 | $88.90 | $93.79 | $93.79 | 614,247 |
| 2023-08-04 | $81.25 | $91.20 | $80.28 | $90.72 | $90.72 | 1,146,651 |
| 2023-08-03 | $87.05 | $91.13 | $86.14 | $89.78 | $89.78 | 849,448 |
| 2023-08-02 | $90.90 | $90.90 | $87.66 | $88.18 | $88.18 | 588,943 |
| 2023-08-01 | $89.12 | $93.20 | $88.96 | $92.80 | $92.80 | 429,401 |
| 2023-07-31 | $88.51 | $90.40 | $88.51 | $90.31 | $90.31 | 426,424 |
| 2023-07-28 | $90.11 | $90.29 | $88.19 | $88.25 | $88.25 | 601,017 |
| 2023-07-27 | $91.01 | $92.15 | $87.61 | $88.27 | $88.27 | 466,283 |
| 2023-07-26 | $90.06 | $90.46 | $88.52 | $89.32 | $89.32 | 506,520 |
| 2023-07-25 | $90.22 | $92.93 | $90.12 | $92.01 | $92.01 | 408,933 |
| 2023-07-24 | $87.82 | $89.41 | $87.82 | $89.40 | $89.40 | 336,809 |
| 2023-07-21 | $87.93 | $89.14 | $87.13 | $87.95 | $87.95 | 389,403 |
| 2023-07-20 | $89.78 | $90.06 | $86.83 | $87.05 | $87.05 | 500,819 |
| 2023-07-19 | $90.32 | $92.27 | $90.26 | $90.94 | $90.94 | 675,703 |
| 2023-07-18 | $89.87 | $91.51 | $89.29 | $90.32 | $90.32 | 316,361 |
| 2023-07-17 | $90.19 | $91.18 | $88.86 | $90.33 | $90.33 | 665,678 |
| 2023-07-14 | $93.61 | $93.62 | $88.83 | $89.60 | $89.60 | 699,057 |
| 2023-07-13 | $91.65 | $94.73 | $91.04 | $94.37 | $94.37 | 462,002 |
| 2023-07-12 | $90.97 | $91.40 | $89.94 | $90.87 | $90.87 | 382,918 |
| 2023-07-11 | $88.69 | $89.41 | $87.28 | $89.13 | $89.13 | 380,686 |
| 2023-07-10 | $85.82 | $88.77 | $85.81 | $88.24 | $88.24 | 456,584 |
| 2023-07-07 | $83.60 | $87.10 | $83.60 | $85.91 | $85.91 | 394,643 |
| 2023-07-06 | $82.40 | $83.42 | $81.76 | $83.28 | $83.28 | 384,961 |
| 2023-07-05 | $86.21 | $86.21 | $83.59 | $84.24 | $84.24 | 374,625 |
| 2023-07-03 | $85.64 | $86.88 | $85.29 | $86.87 | $86.87 | 197,851 |
| 2023-06-30 | $86.21 | $86.67 | $84.47 | $85.38 | $85.38 | 532,548 |
| 2023-06-29 | $84.49 | $85.56 | $83.64 | $85.20 | $85.20 | 284,257 |
| 2023-06-28 | $83.66 | $84.50 | $82.78 | $84.14 | $84.14 | 292,345 |
| 2023-06-27 | $82.13 | $86.08 | $81.73 | $85.56 | $85.56 | 442,932 |
| 2023-06-26 | $81.64 | $83.42 | $81.64 | $82.12 | $82.12 | 323,192 |
| 2023-06-23 | $80.54 | $81.69 | $80.21 | $81.16 | $81.16 | 1,699,102 |
| 2023-06-22 | $81.29 | $82.75 | $80.96 | $82.74 | $82.74 | 336,512 |
| 2023-06-21 | $83.07 | $83.07 | $80.75 | $82.09 | $82.09 | 547,122 |
| 2023-06-20 | $83.79 | $85.04 | $81.99 | $83.72 | $83.72 | 428,353 |
| 2023-06-16 | $86.90 | $86.90 | $83.64 | $84.53 | $84.53 | 1,054,642 |
| 2023-06-15 | $85.10 | $86.00 | $83.50 | $85.14 | $85.14 | 679,258 |
| 2023-06-14 | $86.03 | $87.32 | $84.89 | $86.88 | $86.88 | 474,327 |
| 2023-06-13 | $86.18 | $86.85 | $84.86 | $86.63 | $86.63 | 535,468 |
| 2023-06-12 | $83.01 | $85.50 | $82.30 | $84.74 | $84.74 | 756,850 |
| 2023-06-09 | $82.51 | $83.59 | $80.96 | $81.48 | $81.48 | 662,308 |
| 2023-06-08 | $82.53 | $83.15 | $81.14 | $81.56 | $81.56 | 562,703 |
| 2023-06-07 | $81.95 | $84.74 | $81.84 | $82.47 | $82.47 | 848,260 |
| 2023-06-06 | $78.40 | $82.30 | $78.08 | $81.05 | $81.05 | 615,973 |
| 2023-06-05 | $81.86 | $82.47 | $79.05 | $79.21 | $79.21 | 556,882 |
| 2023-06-02 | $85.50 | $86.52 | $82.12 | $82.75 | $82.75 | 841,385 |
| 2023-06-01 | $86.52 | $87.29 | $83.57 | $83.85 | $83.85 | 1,146,521 |
| 2023-05-31 | $86.25 | $87.43 | $84.43 | $86.04 | $86.04 | 916,552 |
| 2023-05-30 | $88.25 | $89.20 | $85.40 | $88.13 | $88.13 | 635,808 |
| 2023-05-26 | $81.46 | $86.67 | $81.40 | $85.69 | $85.69 | 725,855 |
| 2023-05-25 | $80.10 | $81.41 | $78.23 | $80.90 | $80.90 | 544,573 |
| 2023-05-24 | $79.52 | $80.78 | $77.96 | $78.95 | $78.95 | 455,500 |
| 2023-05-23 | $82.08 | $83.84 | $81.69 | $81.69 | $81.69 | 454,021 |
| 2023-05-22 | $81.26 | $84.20 | $81.16 | $83.10 | $83.10 | 600,427 |
| 2023-05-19 | $83.55 | $83.99 | $81.30 | $82.04 | $82.04 | 408,383 |
| 2023-05-18 | $81.27 | $83.99 | $80.81 | $83.55 | $83.55 | 512,285 |
| 2023-05-17 | $77.84 | $81.41 | $77.06 | $81.02 | $81.02 | 672,240 |
| 2023-05-16 | $75.66 | $77.95 | $75.21 | $77.17 | $77.17 | 574,226 |
| 2023-05-15 | $73.53 | $76.59 | $73.48 | $76.45 | $76.45 | 878,268 |
| 2023-05-12 | $74.83 | $75.49 | $72.65 | $73.55 | $73.55 | 498,777 |
| 2023-05-11 | $75.79 | $75.95 | $73.34 | $74.48 | $74.48 | 450,055 |
| 2023-05-10 | $77.56 | $77.56 | $75.58 | $76.57 | $76.57 | 685,549 |
| 2023-05-09 | $75.75 | $77.00 | $74.95 | $75.77 | $75.77 | 781,743 |
| 2023-05-08 | $76.20 | $77.40 | $75.40 | $76.84 | $76.84 | 998,070 |
| 2023-05-05 | $75.37 | $76.72 | $74.50 | $76.27 | $76.27 | 1,823,718 |
| 2023-05-04 | $69.70 | $75.43 | $67.73 | $74.37 | $74.37 | 2,329,633 |
| 2023-05-03 | $88.79 | $90.98 | $88.13 | $88.77 | $88.77 | 633,655 |
| 2023-05-02 | $90.36 | $90.70 | $88.48 | $89.22 | $89.22 | 513,061 |
| 2023-05-01 | $88.46 | $90.47 | $87.50 | $90.29 | $90.29 | 715,811 |
| 2023-04-28 | $89.31 | $89.58 | $87.54 | $88.56 | $88.56 | 714,838 |
| 2023-04-27 | $90.00 | $90.03 | $86.63 | $88.79 | $88.79 | 523,663 |
| 2023-04-26 | $91.82 | $92.28 | $89.23 | $90.23 | $90.23 | 513,672 |
| 2023-04-25 | $92.93 | $92.93 | $90.14 | $90.28 | $90.28 | 699,586 |
| 2023-04-24 | $95.10 | $95.99 | $93.14 | $93.87 | $93.87 | 367,789 |
| 2023-04-21 | $97.63 | $97.63 | $94.57 | $95.13 | $95.13 | 549,704 |
| 2023-04-20 | $97.50 | $100.79 | $96.80 | $97.88 | $97.88 | 631,885 |
| 2023-04-19 | $98.73 | $99.32 | $97.47 | $98.92 | $98.92 | 317,312 |
| 2023-04-18 | $100.58 | $101.52 | $98.79 | $100.13 | $100.13 | 503,130 |
| 2023-04-17 | $96.05 | $99.93 | $95.83 | $99.43 | $99.43 | 450,783 |
| 2023-04-14 | $97.58 | $98.87 | $95.90 | $97.18 | $97.18 | 241,711 |
| 2023-04-13 | $97.16 | $98.29 | $96.09 | $97.41 | $97.41 | 352,065 |
| 2023-04-12 | $100.27 | $100.35 | $95.94 | $96.36 | $96.36 | 525,512 |
| 2023-04-11 | $101.89 | $102.18 | $98.91 | $99.10 | $99.10 | 407,869 |
| 2023-04-10 | $98.68 | $102.06 | $98.41 | $101.97 | $101.97 | 442,252 |
| 2023-04-06 | $100.31 | $101.40 | $98.75 | $100.18 | $100.18 | 269,850 |
| 2023-04-05 | $101.91 | $102.68 | $99.55 | $100.69 | $100.69 | 371,797 |
| 2023-04-04 | $108.02 | $108.02 | $102.41 | $102.98 | $102.98 | 464,868 |
| 2023-04-03 | $110.08 | $110.48 | $105.44 | $107.90 | $107.90 | 408,406 |
| 2023-03-31 | $110.00 | $112.12 | $109.91 | $111.15 | $111.15 | 393,150 |
| 2023-03-30 | $111.72 | $111.72 | $109.44 | $110.17 | $110.17 | 462,414 |
| 2023-03-29 | $107.95 | $111.34 | $107.05 | $110.31 | $110.31 | 444,285 |
| 2023-03-28 | $106.57 | $106.57 | $103.61 | $105.98 | $105.98 | 384,405 |
| 2023-03-27 | $109.74 | $110.04 | $107.17 | $107.38 | $107.38 | 439,404 |
| 2023-03-24 | $107.67 | $109.22 | $106.60 | $108.65 | $108.65 | 496,837 |
| 2023-03-23 | $108.72 | $112.12 | $107.23 | $109.22 | $109.22 | 406,752 |
| 2023-03-22 | $110.25 | $111.79 | $105.96 | $106.08 | $106.08 | 481,891 |
| 2023-03-21 | $109.74 | $111.29 | $108.05 | $110.04 | $110.04 | 462,002 |
| 2023-03-20 | $106.70 | $108.36 | $105.32 | $107.91 | $107.91 | 589,107 |
| 2023-03-17 | $108.79 | $108.96 | $105.50 | $105.85 | $105.85 | 756,840 |
| 2023-03-16 | $103.32 | $108.57 | $102.43 | $107.94 | $107.94 | 733,565 |
| 2023-03-15 | $104.58 | $105.24 | $101.99 | $104.39 | $104.39 | 489,651 |
| 2023-03-14 | $109.38 | $109.92 | $104.59 | $107.29 | $107.29 | 482,539 |
| 2023-03-13 | $105.81 | $108.38 | $104.09 | $105.97 | $105.97 | 473,047 |
| 2023-03-10 | $111.15 | $111.57 | $106.56 | $107.51 | $107.51 | 459,418 |
| 2023-03-09 | $113.05 | $115.70 | $109.99 | $110.53 | $110.53 | 505,519 |
| 2023-03-08 | $111.66 | $114.43 | $110.72 | $113.52 | $113.52 | 519,592 |
| 2023-03-07 | $114.28 | $114.91 | $110.68 | $111.19 | $111.19 | 547,272 |
| 2023-03-06 | $119.68 | $119.68 | $113.51 | $114.36 | $114.36 | 500,593 |
| 2023-03-03 | $117.92 | $119.91 | $115.93 | $119.33 | $119.33 | 487,411 |
| 2023-03-02 | $115.69 | $118.78 | $114.54 | $117.77 | $117.77 | 317,744 |
| 2023-03-01 | $118.77 | $120.25 | $117.86 | $118.12 | $118.12 | 203,112 |
| 2023-02-28 | $118.19 | $120.46 | $117.56 | $117.61 | $117.61 | 409,505 |
| 2023-02-27 | $121.64 | $121.64 | $118.39 | $118.83 | $118.83 | 255,401 |
| 2023-02-24 | $122.05 | $122.14 | $117.86 | $118.81 | $118.81 | 414,220 |
| 2023-02-23 | $122.42 | $125.91 | $119.41 | $124.80 | $124.80 | 652,217 |
| 2023-02-22 | $117.17 | $118.60 | $116.50 | $118.46 | $118.46 | 335,474 |
| 2023-02-21 | $119.36 | $120.97 | $116.18 | $116.24 | $116.24 | 453,030 |
| 2023-02-17 | $123.84 | $124.02 | $121.16 | $122.04 | $122.04 | 520,604 |
| 2023-02-16 | $126.16 | $128.49 | $124.00 | $124.07 | $124.07 | 337,085 |
| 2023-02-15 | $125.72 | $129.34 | $124.11 | $129.19 | $129.19 | 335,914 |
| 2023-02-14 | $122.82 | $128.52 | $121.73 | $127.66 | $127.66 | 482,212 |
| 2023-02-13 | $124.03 | $126.64 | $122.63 | $125.43 | $125.43 | 424,950 |
| 2023-02-10 | $123.04 | $124.87 | $122.28 | $123.65 | $123.65 | 389,229 |
| 2023-02-09 | $128.15 | $129.00 | $123.83 | $124.50 | $124.50 | 317,066 |
| 2023-02-08 | $128.61 | $130.15 | $124.21 | $125.14 | $125.14 | 494,754 |
| 2023-02-07 | $122.47 | $131.16 | $122.47 | $130.17 | $130.17 | 741,603 |
| 2023-02-06 | $123.11 | $127.14 | $121.02 | $122.64 | $122.64 | 514,534 |
| 2023-02-03 | $126.00 | $131.14 | $124.24 | $124.97 | $124.97 | 1,189,918 |
| 2023-02-02 | $135.76 | $142.14 | $135.00 | $139.84 | $139.84 | 908,106 |
| 2023-02-01 | $125.63 | $135.27 | $125.59 | $132.82 | $132.82 | 763,892 |
| 2023-01-31 | $120.80 | $125.44 | $120.80 | $125.03 | $125.03 | 444,109 |
| 2023-01-30 | $122.77 | $124.52 | $121.02 | $121.46 | $121.46 | 399,629 |
| 2023-01-27 | $124.44 | $127.60 | $123.75 | $125.46 | $125.46 | 391,759 |
| 2023-01-26 | $125.93 | $126.89 | $123.09 | $126.74 | $126.74 | 262,328 |
| 2023-01-25 | $119.47 | $124.52 | $118.20 | $124.05 | $124.05 | 341,936 |
| 2023-01-24 | $122.26 | $125.41 | $121.93 | $122.82 | $122.82 | 397,425 |
| 2023-01-23 | $116.32 | $124.42 | $116.28 | $124.19 | $124.19 | 657,557 |
| 2023-01-20 | $111.95 | $115.41 | $110.92 | $115.35 | $115.35 | 398,623 |
| 2023-01-19 | $111.54 | $111.93 | $108.55 | $109.72 | $109.72 | 517,325 |
| 2023-01-18 | $114.98 | $117.85 | $113.02 | $113.15 | $113.15 | 384,588 |
| 2023-01-17 | $113.45 | $116.38 | $112.48 | $113.36 | $113.36 | 344,071 |
| 2023-01-13 | $109.14 | $113.69 | $108.02 | $113.40 | $113.40 | 387,286 |
| 2023-01-12 | $109.00 | $111.72 | $105.79 | $111.04 | $111.04 | 578,192 |
| 2023-01-11 | $106.47 | $109.26 | $104.52 | $109.15 | $109.15 | 416,963 |
| 2023-01-10 | $102.22 | $106.47 | $101.32 | $105.81 | $105.81 | 413,728 |
| 2023-01-09 | $102.50 | $106.03 | $101.60 | $102.29 | $102.29 | 464,052 |
| 2023-01-06 | $96.39 | $100.30 | $94.62 | $100.01 | $100.01 | 337,107 |
| 2023-01-05 | $96.40 | $97.79 | $94.71 | $94.86 | $94.86 | 323,265 |
| 2023-01-04 | $95.09 | $98.51 | $94.67 | $98.18 | $98.18 | 391,817 |
| 2023-01-03 | $97.63 | $98.08 | $92.10 | $92.58 | $92.58 | 355,747 |
| 2022-12-30 | $92.90 | $95.27 | $91.46 | $95.16 | $95.16 | 226,055 |
| 2022-12-29 | $92.01 | $95.53 | $91.60 | $95.07 | $95.07 | 341,181 |
| 2022-12-28 | $91.07 | $93.14 | $89.50 | $90.05 | $90.05 | 299,274 |
| 2022-12-27 | $93.57 | $93.57 | $90.78 | $92.22 | $92.22 | 302,993 |
| 2022-12-23 | $92.60 | $94.22 | $91.10 | $94.15 | $94.15 | 268,038 |
| 2022-12-22 | $95.04 | $95.36 | $90.53 | $93.31 | $93.31 | 523,874 |
| 2022-12-21 | $96.72 | $98.97 | $96.64 | $97.96 | $97.96 | 397,913 |
| 2022-12-20 | $94.01 | $97.05 | $93.96 | $95.95 | $95.95 | 322,010 |
| 2022-12-19 | $98.39 | $98.90 | $93.65 | $95.92 | $95.92 | 552,138 |
| 2022-12-16 | $95.72 | $98.95 | $94.04 | $98.54 | $98.54 | 1,257,596 |
| 2022-12-15 | $100.67 | $100.67 | $96.50 | $96.59 | $96.59 | 450,819 |
| 2022-12-14 | $102.56 | $106.75 | $102.50 | $103.36 | $103.36 | 585,132 |
| 2022-12-13 | $107.50 | $109.98 | $101.80 | $103.67 | $103.67 | 420,547 |
| 2022-12-12 | $99.47 | $101.53 | $98.54 | $100.91 | $100.91 | 416,269 |
| 2022-12-09 | $101.78 | $103.15 | $100.68 | $100.78 | $100.78 | 321,658 |
| 2022-12-08 | $100.45 | $104.27 | $99.57 | $102.97 | $102.97 | 505,241 |
| 2022-12-07 | $96.82 | $99.84 | $96.82 | $99.43 | $99.43 | 352,120 |
| 2022-12-06 | $99.80 | $99.80 | $96.72 | $98.15 | $98.15 | 309,514 |
| 2022-12-05 | $102.00 | $103.14 | $98.26 | $99.98 | $99.98 | 387,354 |
| 2022-12-02 | $103.49 | $103.88 | $101.14 | $102.78 | $102.78 | 534,069 |
| 2022-12-01 | $107.56 | $107.99 | $102.26 | $105.24 | $105.24 | 462,358 |
| 2022-11-30 | $100.69 | $105.99 | $97.87 | $105.97 | $105.97 | 817,378 |
| 2022-11-29 | $99.57 | $101.14 | $98.30 | $99.72 | $99.72 | 305,759 |
| 2022-11-28 | $100.47 | $101.53 | $98.01 | $98.71 | $98.71 | 372,856 |
| 2022-11-25 | $101.90 | $103.21 | $101.90 | $102.69 | $102.69 | 141,234 |
| 2022-11-23 | $101.97 | $104.80 | $101.11 | $103.26 | $103.26 | 391,303 |
| 2022-11-22 | $99.93 | $102.31 | $98.81 | $101.98 | $101.98 | 368,281 |
| 2022-11-21 | $100.70 | $101.56 | $99.16 | $99.29 | $99.29 | 377,847 |
| 2022-11-18 | $102.52 | $103.28 | $99.89 | $101.54 | $101.54 | 368,353 |
| 2022-11-17 | $96.22 | $100.61 | $96.08 | $100.27 | $100.27 | 293,781 |
| 2022-11-16 | $101.72 | $102.99 | $98.46 | $99.00 | $99.00 | 465,075 |
| 2022-11-15 | $105.78 | $107.46 | $103.48 | $105.24 | $105.24 | 364,269 |
| 2022-11-14 | $104.39 | $105.34 | $101.16 | $101.20 | $101.20 | 416,056 |
| 2022-11-11 | $102.34 | $106.91 | $101.59 | $105.32 | $105.32 | 592,391 |
| 2022-11-10 | $95.18 | $102.69 | $93.50 | $102.58 | $102.58 | 833,091 |
| 2022-11-09 | $93.36 | $93.72 | $87.72 | $88.23 | $88.23 | 955,977 |
| 2022-11-08 | $93.15 | $96.30 | $91.70 | $95.75 | $95.75 | 937,472 |
| 2022-11-07 | $88.50 | $92.22 | $86.17 | $91.94 | $91.94 | 823,630 |
| 2022-11-04 | $86.11 | $88.56 | $84.57 | $88.19 | $88.19 | 845,764 |
| 2022-11-03 | $84.91 | $85.00 | $81.13 | $82.54 | $82.54 | 561,714 |
| 2022-11-02 | $90.06 | $91.64 | $86.08 | $86.16 | $86.16 | 641,940 |
| 2022-11-01 | $91.10 | $92.00 | $89.24 | $90.05 | $90.05 | 520,804 |
| 2022-10-31 | $92.05 | $92.05 | $88.30 | $88.60 | $88.60 | 485,095 |
| 2022-10-28 | $89.04 | $93.20 | $88.66 | $93.06 | $93.06 | 577,545 |
| 2022-10-27 | $93.26 | $95.98 | $88.42 | $88.93 | $88.93 | 580,413 |
| 2022-10-26 | $90.90 | $96.08 | $89.95 | $92.04 | $92.04 | 467,158 |
| 2022-10-25 | $88.02 | $93.94 | $87.80 | $92.99 | $92.99 | 792,802 |
| 2022-10-24 | $88.38 | $88.38 | $84.68 | $87.11 | $87.11 | 416,475 |
| 2022-10-21 | $86.38 | $88.91 | $85.32 | $88.55 | $88.55 | 567,251 |
| 2022-10-20 | $88.94 | $91.44 | $85.70 | $86.48 | $86.48 | 636,872 |
| 2022-10-19 | $85.28 | $90.31 | $85.02 | $87.79 | $87.79 | 931,391 |
| 2022-10-18 | $90.66 | $91.48 | $84.68 | $85.70 | $85.70 | 615,193 |
| 2022-10-17 | $86.90 | $89.54 | $85.92 | $86.98 | $86.98 | 815,489 |
| 2022-10-14 | $92.21 | $92.45 | $84.23 | $84.44 | $84.44 | 597,299 |
| 2022-10-13 | $84.16 | $92.68 | $83.06 | $91.64 | $91.64 | 487,926 |
| 2022-10-12 | $88.43 | $89.00 | $87.01 | $87.95 | $87.95 | 386,619 |
| 2022-10-11 | $91.18 | $92.16 | $87.32 | $88.95 | $88.95 | 722,640 |
| 2022-10-10 | $95.25 | $95.25 | $91.41 | $93.57 | $93.57 | 558,788 |
| 2022-10-07 | $102.32 | $103.20 | $94.45 | $95.06 | $95.06 | 1,088,627 |
| 2022-10-06 | $106.84 | $109.12 | $105.24 | $106.43 | $106.43 | 378,911 |
| 2022-10-05 | $105.33 | $108.46 | $104.24 | $107.17 | $107.17 | 362,586 |
| 2022-10-04 | $105.21 | $108.13 | $104.81 | $107.43 | $107.43 | 577,161 |
| 2022-10-03 | $100.71 | $104.01 | $99.62 | $102.09 | $102.09 | 491,661 |
| 2022-09-30 | $99.48 | $103.58 | $98.94 | $99.01 | $99.01 | 486,186 |
| 2022-09-29 | $101.04 | $102.13 | $98.50 | $100.58 | $100.58 | 544,591 |
| 2022-09-28 | $101.18 | $104.43 | $100.68 | $103.57 | $103.57 | 503,112 |
| 2022-09-27 | $101.12 | $102.91 | $99.35 | $101.22 | $101.22 | 516,952 |
| 2022-09-26 | $100.81 | $103.05 | $98.64 | $98.75 | $98.75 | 480,242 |
| 2022-09-23 | $99.92 | $101.26 | $98.88 | $100.95 | $100.95 | 537,786 |
| 2022-09-22 | $102.56 | $102.76 | $99.46 | $101.00 | $101.00 | 581,400 |
| 2022-09-21 | $105.26 | $108.77 | $103.34 | $103.41 | $103.41 | 514,718 |
| 2022-09-20 | $105.67 | $106.03 | $103.40 | $104.30 | $104.30 | 355,155 |
| 2022-09-19 | $106.42 | $108.91 | $105.79 | $107.14 | $107.14 | 492,249 |
| 2022-09-16 | $106.62 | $108.83 | $104.66 | $107.93 | $107.93 | 1,069,899 |
| 2022-09-15 | $107.94 | $111.84 | $107.19 | $108.09 | $108.09 | 698,172 |
| 2022-09-14 | $110.67 | $112.41 | $107.11 | $108.84 | $108.84 | 725,426 |
| 2022-09-13 | $112.71 | $114.92 | $109.65 | $110.06 | $110.06 | 714,324 |
| 2022-09-12 | $123.24 | $124.07 | $117.53 | $118.88 | $118.88 | 543,309 |
| 2022-09-09 | $121.00 | $125.43 | $120.93 | $122.23 | $122.23 | 520,284 |
| 2022-09-08 | $112.51 | $120.10 | $112.51 | $119.01 | $119.01 | 735,443 |
| 2022-09-07 | $111.06 | $114.83 | $109.59 | $114.83 | $114.83 | 616,113 |
| 2022-09-06 | $113.69 | $113.69 | $109.27 | $110.53 | $110.53 | 508,640 |
| 2022-09-02 | $116.41 | $117.99 | $111.64 | $112.88 | $112.88 | 539,604 |
| 2022-09-01 | $112.55 | $113.18 | $108.51 | $112.98 | $112.98 | 827,368 |
| 2022-08-31 | $119.20 | $120.00 | $113.28 | $115.61 | $115.61 | 714,627 |
| 2022-08-30 | $123.92 | $124.00 | $116.68 | $118.65 | $118.65 | 451,273 |
| 2022-08-29 | $123.75 | $125.53 | $121.08 | $121.44 | $121.44 | 439,435 |
| 2022-08-26 | $133.74 | $133.74 | $123.70 | $123.71 | $123.71 | 658,919 |
| 2022-08-25 | $128.59 | $133.98 | $128.59 | $133.93 | $133.93 | 240,214 |
| 2022-08-24 | $127.76 | $129.29 | $126.65 | $128.53 | $128.53 | 220,054 |
| 2022-08-23 | $129.10 | $130.60 | $127.41 | $128.50 | $128.50 | 281,066 |
| 2022-08-22 | $131.70 | $132.09 | $128.01 | $128.41 | $128.41 | 394,840 |
| 2022-08-19 | $139.90 | $140.89 | $134.69 | $135.43 | $135.43 | 287,689 |
| 2022-08-18 | $137.09 | $144.57 | $136.51 | $142.76 | $142.76 | 402,496 |
| 2022-08-17 | $141.00 | $141.50 | $135.89 | $138.12 | $138.12 | 308,031 |
| 2022-08-16 | $146.26 | $146.63 | $142.18 | $144.22 | $144.22 | 269,383 |
| 2022-08-15 | $145.59 | $147.72 | $143.55 | $146.83 | $146.83 | 304,928 |
| 2022-08-12 | $141.78 | $146.79 | $141.49 | $146.75 | $146.75 | 320,595 |
| 2022-08-11 | $142.54 | $144.80 | $139.57 | $140.04 | $140.04 | 478,882 |
| 2022-08-10 | $132.72 | $141.17 | $131.60 | $139.84 | $139.84 | 662,095 |
| 2022-08-09 | $141.42 | $142.04 | $126.67 | $128.78 | $128.78 | 775,529 |
| 2022-08-08 | $143.90 | $146.83 | $141.82 | $145.12 | $145.12 | 437,439 |
| 2022-08-05 | $147.00 | $149.96 | $141.31 | $145.75 | $145.75 | 964,877 |
| 2022-08-04 | $149.14 | $149.14 | $143.38 | $144.97 | $144.97 | 676,136 |
| 2022-08-03 | $142.81 | $149.59 | $142.40 | $149.14 | $149.14 | 482,421 |
| 2022-08-02 | $141.84 | $145.31 | $141.80 | $142.37 | $142.37 | 260,302 |
| 2022-08-01 | $142.51 | $145.43 | $141.45 | $143.85 | $143.85 | 331,486 |
| 2022-07-29 | $142.66 | $145.99 | $140.70 | $144.95 | $144.95 | 317,785 |
| 2022-07-28 | $141.78 | $143.81 | $138.21 | $142.89 | $142.89 | 245,668 |
| 2022-07-27 | $135.44 | $142.95 | $134.74 | $141.78 | $141.78 | 386,260 |
| 2022-07-26 | $133.27 | $134.13 | $131.00 | $132.20 | $132.20 | 242,723 |
| 2022-07-25 | $134.94 | $135.36 | $132.10 | $134.66 | $134.66 | 293,227 |
| 2022-07-22 | $143.30 | $143.69 | $135.28 | $135.80 | $135.80 | 445,105 |
| 2022-07-21 | $136.20 | $141.58 | $134.70 | $141.58 | $141.58 | 381,363 |
| 2022-07-20 | $130.16 | $136.84 | $129.32 | $136.20 | $136.20 | 455,663 |
| 2022-07-19 | $125.00 | $130.61 | $124.46 | $130.40 | $130.40 | 273,960 |
| 2022-07-18 | $126.31 | $127.63 | $122.26 | $122.83 | $122.83 | 243,893 |
| 2022-07-15 | $122.03 | $123.92 | $119.14 | $123.79 | $123.79 | 301,471 |
| 2022-07-14 | $117.38 | $120.45 | $115.21 | $119.29 | $119.29 | 290,828 |
| 2022-07-13 | $114.81 | $118.72 | $114.51 | $117.90 | $117.90 | 223,725 |
| 2022-07-12 | $115.11 | $119.19 | $114.46 | $117.68 | $117.68 | 473,704 |
| 2022-07-11 | $117.18 | $119.10 | $114.67 | $114.89 | $114.89 | 484,503 |
| 2022-07-08 | $118.96 | $121.67 | $117.19 | $119.83 | $119.83 | 240,831 |
| 2022-07-07 | $118.69 | $121.02 | $118.48 | $120.82 | $120.82 | 409,391 |
| 2022-07-06 | $115.88 | $117.09 | $113.09 | $115.66 | $115.66 | 318,449 |
| 2022-07-05 | $110.91 | $115.09 | $109.26 | $115.05 | $115.05 | 407,963 |
| 2022-07-01 | $116.67 | $117.65 | $111.89 | $114.06 | $114.06 | 434,903 |
| 2022-06-30 | $119.18 | $121.06 | $117.18 | $118.05 | $118.05 | 480,550 |
| 2022-06-29 | $122.03 | $122.98 | $119.31 | $121.40 | $121.40 | 478,992 |
| 2022-06-28 | $128.23 | $129.99 | $123.47 | $123.53 | $123.53 | 447,519 |
| 2022-06-27 | $130.51 | $131.27 | $126.39 | $128.22 | $128.22 | 385,721 |
| 2022-06-24 | $126.01 | $130.00 | $125.13 | $128.78 | $128.78 | 852,672 |
| 2022-06-23 | $120.50 | $123.75 | $118.16 | $123.34 | $123.34 | 375,386 |
| 2022-06-22 | $118.57 | $122.43 | $117.95 | $120.75 | $120.75 | 506,578 |
| 2022-06-21 | $118.26 | $122.53 | $116.09 | $121.23 | $121.23 | 546,520 |
| 2022-06-17 | $118.42 | $119.20 | $113.97 | $116.04 | $116.04 | 909,087 |
| 2022-06-16 | $124.56 | $124.56 | $115.97 | $117.07 | $117.07 | 730,141 |
| 2022-06-15 | $128.50 | $131.60 | $124.94 | $128.65 | $128.65 | 532,902 |
| 2022-06-14 | $127.25 | $127.25 | $122.81 | $126.72 | $126.72 | 499,485 |
| 2022-06-13 | $129.14 | $131.99 | $124.09 | $125.28 | $125.28 | 605,804 |
| 2022-06-10 | $135.79 | $138.73 | $133.93 | $134.40 | $134.40 | 394,394 |
| 2022-06-09 | $143.59 | $146.83 | $139.93 | $140.01 | $140.01 | 265,983 |
| 2022-06-08 | $149.31 | $149.81 | $143.55 | $145.23 | $145.23 | 257,278 |
| 2022-06-07 | $144.37 | $150.31 | $142.02 | $149.92 | $149.92 | 279,616 |
| 2022-06-06 | $150.20 | $150.20 | $145.34 | $146.70 | $146.70 | 216,624 |
| 2022-06-03 | $149.87 | $151.87 | $145.72 | $146.33 | $146.33 | 396,789 |
| 2022-06-02 | $144.81 | $154.68 | $143.69 | $154.13 | $154.13 | 426,802 |
| 2022-06-01 | $149.22 | $150.83 | $142.40 | $145.19 | $145.19 | 401,925 |
| 2022-05-31 | $148.34 | $150.36 | $144.06 | $148.12 | $148.12 | 452,630 |
| 2022-05-27 | $146.07 | $148.35 | $143.43 | $148.34 | $148.34 | 476,802 |
| 2022-05-26 | $134.44 | $144.20 | $133.31 | $142.89 | $142.89 | 493,340 |
| 2022-05-25 | $130.81 | $137.72 | $130.81 | $136.17 | $136.17 | 300,943 |
| 2022-05-24 | $134.39 | $134.65 | $130.34 | $132.14 | $132.14 | 478,007 |
| 2022-05-23 | $138.43 | $140.00 | $134.16 | $137.36 | $137.36 | 444,080 |
| 2022-05-20 | $144.00 | $144.00 | $132.66 | $138.62 | $138.62 | 520,228 |
| 2022-05-19 | $138.40 | $145.09 | $136.88 | $139.58 | $139.58 | 429,559 |
| 2022-05-18 | $145.86 | $148.99 | $137.31 | $137.86 | $137.86 | 509,896 |
| 2022-05-17 | $146.46 | $149.58 | $145.23 | $149.51 | $149.51 | 514,550 |
| 2022-05-16 | $144.06 | $145.91 | $141.23 | $141.78 | $141.78 | 397,573 |
| 2022-05-13 | $141.25 | $147.20 | $140.37 | $145.21 | $145.21 | 649,024 |
| 2022-05-12 | $137.76 | $144.62 | $133.91 | $137.93 | $137.93 | 1,006,662 |
| 2022-05-11 | $150.55 | $154.46 | $139.56 | $139.91 | $139.91 | 701,211 |
| 2022-05-10 | $156.17 | $158.02 | $146.62 | $152.56 | $152.56 | 639,315 |
| 2022-05-09 | $155.61 | $158.65 | $149.57 | $150.95 | $150.95 | 774,529 |
| 2022-05-06 | $154.37 | $167.30 | $154.37 | $159.98 | $159.98 | 1,190,999 |
| 2022-05-05 | $167.01 | $167.13 | $157.95 | $160.96 | $160.96 | 1,180,327 |
| 2022-05-04 | $160.39 | $172.15 | $156.04 | $171.53 | $171.53 | 947,511 |
| 2022-05-03 | $156.09 | $159.44 | $153.34 | $158.48 | $158.48 | 483,823 |
| 2022-05-02 | $148.40 | $156.62 | $148.24 | $156.33 | $156.33 | 520,334 |
| 2022-04-29 | $152.70 | $158.76 | $147.90 | $148.44 | $148.44 | 603,737 |
| 2022-04-28 | $149.60 | $157.14 | $145.32 | $155.29 | $155.29 | 695,669 |
| 2022-04-27 | $144.31 | $150.67 | $143.48 | $145.63 | $145.63 | 784,118 |
| 2022-04-26 | $148.29 | $150.86 | $144.48 | $146.43 | $146.43 | 898,530 |
| 2022-04-25 | $146.82 | $152.04 | $146.82 | $150.74 | $150.74 | 530,908 |
| 2022-04-22 | $152.60 | $155.99 | $149.19 | $149.78 | $149.78 | 469,931 |
| 2022-04-21 | $164.11 | $165.95 | $152.01 | $153.44 | $153.44 | 602,959 |
| 2022-04-20 | $166.48 | $166.56 | $160.62 | $160.71 | $160.71 | 321,987 |
| 2022-04-19 | $159.00 | $163.57 | $156.94 | $163.20 | $163.20 | 475,443 |
| 2022-04-18 | $151.94 | $160.90 | $150.00 | $159.70 | $159.70 | 791,733 |
| 2022-04-14 | $160.98 | $160.98 | $152.39 | $152.84 | $152.84 | 421,505 |
| 2022-04-13 | $158.25 | $161.83 | $157.10 | $159.73 | $159.73 | 542,988 |
| 2022-04-12 | $163.46 | $167.14 | $155.90 | $156.77 | $156.77 | 758,539 |
| 2022-04-11 | $160.60 | $165.01 | $160.60 | $161.18 | $161.18 | 604,875 |
| 2022-04-08 | $167.13 | $170.62 | $162.53 | $165.84 | $165.84 | 548,759 |
| 2022-04-07 | $168.87 | $173.95 | $164.00 | $168.54 | $168.54 | 855,366 |
| 2022-04-06 | $175.61 | $177.46 | $168.20 | $170.41 | $170.41 | 1,297,550 |
| 2022-04-05 | $192.01 | $193.58 | $180.37 | $180.98 | $180.98 | 876,976 |
| 2022-04-04 | $195.93 | $201.31 | $193.00 | $194.20 | $194.20 | 541,204 |
| 2022-04-01 | $202.29 | $202.67 | $192.39 | $195.15 | $195.15 | 711,476 |
| 2022-03-31 | $210.16 | $211.18 | $196.50 | $199.50 | $199.50 | 980,419 |
| 2022-03-30 | $227.09 | $228.99 | $210.02 | $210.78 | $210.78 | 539,704 |
| 2022-03-29 | $225.80 | $231.47 | $222.23 | $228.48 | $228.48 | 345,122 |
| 2022-03-28 | $215.48 | $223.00 | $213.05 | $222.69 | $222.69 | 276,349 |
| 2022-03-25 | $219.03 | $219.03 | $211.50 | $217.52 | $217.52 | 300,947 |
| 2022-03-24 | $212.99 | $218.61 | $211.63 | $218.41 | $218.41 | 389,846 |
| 2022-03-23 | $217.45 | $221.42 | $211.00 | $211.29 | $211.29 | 410,256 |
| 2022-03-22 | $217.64 | $225.48 | $214.60 | $219.40 | $219.40 | 704,754 |
| 2022-03-21 | $234.00 | $234.73 | $212.99 | $217.85 | $217.85 | 740,803 |
| 2022-03-18 | $228.21 | $239.88 | $225.40 | $234.31 | $234.31 | 1,452,718 |
| 2022-03-17 | $223.55 | $226.95 | $218.65 | $226.69 | $226.69 | 413,370 |
| 2022-03-16 | $216.70 | $229.58 | $216.70 | $229.24 | $229.24 | 381,796 |
| 2022-03-15 | $199.96 | $214.17 | $197.96 | $213.82 | $213.82 | 373,752 |
| 2022-03-14 | $204.20 | $206.88 | $194.89 | $197.95 | $197.95 | 495,518 |
| 2022-03-11 | $211.98 | $214.56 | $204.58 | $205.59 | $205.59 | 357,417 |
| 2022-03-10 | $213.18 | $215.98 | $204.16 | $210.29 | $210.29 | 672,331 |
| 2022-03-09 | $222.83 | $225.68 | $218.22 | $219.65 | $219.65 | 454,079 |
| 2022-03-08 | $205.12 | $224.02 | $203.02 | $216.41 | $216.41 | 420,729 |
| 2022-03-07 | $219.59 | $220.84 | $205.43 | $205.48 | $205.48 | 332,472 |
| 2022-03-04 | $220.01 | $221.06 | $214.29 | $217.91 | $217.91 | 335,132 |
| 2022-03-03 | $231.01 | $231.99 | $220.15 | $221.93 | $221.93 | 318,346 |
| 2022-03-02 | $224.23 | $229.64 | $222.77 | $229.04 | $229.04 | 318,030 |
| 2022-03-01 | $230.24 | $234.04 | $218.08 | $220.86 | $220.86 | 419,438 |
| 2022-02-28 | $224.87 | $229.62 | $223.54 | $228.43 | $228.43 | 342,872 |
| 2022-02-25 | $221.00 | $227.64 | $216.14 | $227.63 | $227.63 | 239,062 |
| 2022-02-24 | $198.08 | $221.58 | $196.23 | $220.98 | $220.98 | 341,299 |
| 2022-02-23 | $216.09 | $220.29 | $205.52 | $206.38 | $206.38 | 321,386 |
| 2022-02-22 | $214.21 | $223.26 | $211.59 | $214.43 | $214.43 | 289,599 |
| 2022-02-18 | $226.43 | $227.78 | $216.21 | $218.53 | $218.53 | 331,027 |
| 2022-02-17 | $232.61 | $236.20 | $223.85 | $224.43 | $224.43 | 375,697 |
| 2022-02-16 | $228.92 | $238.10 | $227.00 | $237.04 | $237.04 | 435,110 |
| 2022-02-15 | $223.40 | $232.44 | $223.40 | $232.37 | $232.37 | 562,159 |
| 2022-02-14 | $215.75 | $224.28 | $214.04 | $217.22 | $217.22 | 954,016 |
| 2022-02-11 | $220.13 | $224.87 | $209.33 | $212.11 | $212.11 | 830,253 |
| 2022-02-10 | $217.54 | $229.28 | $216.24 | $218.79 | $218.79 | 350,201 |
| 2022-02-09 | $218.68 | $227.41 | $215.60 | $226.81 | $226.81 | 358,464 |
| 2022-02-08 | $210.00 | $218.50 | $206.98 | $216.75 | $216.75 | 491,778 |
| 2022-02-07 | $210.00 | $221.40 | $209.39 | $212.51 | $212.51 | 562,719 |
| 2022-02-04 | $209.28 | $214.00 | $200.35 | $210.10 | $210.10 | 933,970 |
| 2022-02-03 | $213.01 | $216.39 | $203.06 | $204.15 | $204.15 | 649,186 |
| 2022-02-02 | $220.10 | $224.10 | $217.31 | $221.09 | $221.09 | 710,171 |
| 2022-02-01 | $210.80 | $215.43 | $206.51 | $214.37 | $214.37 | 614,395 |
| 2022-01-31 | $192.80 | $210.40 | $191.57 | $210.35 | $210.35 | 811,080 |
| 2022-01-28 | $181.74 | $191.95 | $174.58 | $191.43 | $191.43 | 758,362 |
| 2022-01-27 | $195.30 | $196.50 | $180.43 | $181.06 | $181.06 | 394,646 |
| 2022-01-26 | $195.74 | $203.22 | $187.57 | $191.48 | $191.48 | 450,372 |
| 2022-01-25 | $194.49 | $196.67 | $186.05 | $188.95 | $188.95 | 580,136 |
| 2022-01-24 | $193.00 | $202.58 | $184.71 | $202.12 | $202.12 | 593,080 |
| 2022-01-21 | $207.25 | $211.10 | $197.28 | $197.59 | $197.59 | 809,011 |
| 2022-01-20 | $223.98 | $223.98 | $206.42 | $207.11 | $207.11 | 608,619 |
| 2022-01-19 | $233.40 | $237.75 | $220.71 | $221.44 | $221.44 | 530,419 |
| 2022-01-18 | $238.50 | $242.33 | $232.94 | $233.94 | $233.94 | 334,470 |
| 2022-01-14 | $239.24 | $247.68 | $239.24 | $245.57 | $245.57 | 240,163 |
| 2022-01-13 | $255.96 | $257.87 | $242.44 | $243.32 | $243.32 | 285,979 |
| 2022-01-12 | $253.44 | $257.02 | $249.26 | $251.00 | $251.00 | 223,082 |
| 2022-01-11 | $245.37 | $251.77 | $244.04 | $249.84 | $249.84 | 258,285 |
| 2022-01-10 | $246.51 | $247.49 | $235.07 | $245.37 | $245.37 | 533,876 |
| 2022-01-07 | $257.46 | $260.17 | $248.00 | $252.09 | $252.09 | 362,956 |
| 2022-01-06 | $253.37 | $258.84 | $246.60 | $258.51 | $258.51 | 650,269 |
| 2022-01-05 | $275.91 | $275.91 | $255.15 | $255.15 | $255.15 | 534,313 |
| 2022-01-04 | $288.63 | $288.85 | $269.04 | $277.30 | $277.30 | 437,656 |
| 2022-01-03 | $292.00 | $294.70 | $281.64 | $288.57 | $288.57 | 335,135 |
| 2021-12-31 | $289.28 | $290.58 | $285.25 | $289.51 | $289.51 | 175,823 |
| 2021-12-30 | $293.19 | $293.19 | $287.39 | $287.70 | $287.70 | 190,461 |
| 2021-12-29 | $287.98 | $293.17 | $286.14 | $292.51 | $292.51 | 162,401 |
| 2021-12-28 | $295.16 | $296.19 | $285.07 | $288.24 | $288.24 | 182,772 |
| 2021-12-27 | $281.35 | $293.04 | $280.96 | $292.46 | $292.46 | 267,398 |
| 2021-12-23 | $275.84 | $279.78 | $275.84 | $278.28 | $278.28 | 177,236 |
| 2021-12-22 | $268.20 | $277.23 | $266.81 | $275.92 | $275.92 | 215,654 |
| 2021-12-21 | $267.36 | $269.84 | $263.00 | $269.41 | $269.41 | 281,295 |
| 2021-12-20 | $255.50 | $264.18 | $254.62 | $262.12 | $262.12 | 344,707 |
| 2021-12-17 | $261.92 | $269.04 | $257.42 | $262.22 | $262.22 | 2,047,568 |
| 2021-12-16 | $280.87 | $283.13 | $262.76 | $262.96 | $262.96 | 559,505 |
| 2021-12-15 | $275.31 | $281.19 | $267.75 | $280.87 | $280.87 | 454,909 |
| 2021-12-14 | $274.86 | $275.54 | $267.62 | $270.27 | $270.27 | 425,649 |
| 2021-12-13 | $281.66 | $284.33 | $275.44 | $275.47 | $275.47 | 332,395 |
| 2021-12-10 | $286.61 | $287.28 | $278.27 | $281.66 | $281.66 | 248,170 |
| 2021-12-09 | $286.98 | $291.07 | $279.66 | $280.93 | $280.93 | 274,740 |
| 2021-12-08 | $286.26 | $293.08 | $286.16 | $290.64 | $290.64 | 373,760 |
| 2021-12-07 | $283.39 | $299.39 | $283.25 | $292.85 | $292.85 | 439,054 |
| 2021-12-06 | $279.98 | $285.89 | $270.31 | $282.21 | $282.21 | 457,830 |
| 2021-12-03 | $292.00 | $293.19 | $277.08 | $280.06 | $280.06 | 416,062 |
| 2021-12-02 | $284.00 | $293.22 | $281.06 | $285.89 | $285.89 | 452,597 |
| 2021-12-01 | $285.00 | $298.44 | $285.00 | $286.95 | $286.95 | 543,142 |
| 2021-11-30 | $284.00 | $289.28 | $282.22 | $282.24 | $282.24 | 586,279 |
| 2021-11-29 | $278.10 | $285.98 | $277.31 | $284.24 | $284.24 | 371,851 |
| 2021-11-26 | $272.05 | $279.49 | $268.87 | $271.77 | $271.77 | 383,400 |
| 2021-11-24 | $270.66 | $279.24 | $267.06 | $278.16 | $278.16 | 365,961 |
| 2021-11-23 | $275.00 | $278.05 | $266.13 | $272.97 | $272.97 | 578,259 |
| 2021-11-22 | $279.34 | $283.50 | $269.45 | $274.56 | $274.56 | 632,449 |
| 2021-11-19 | $273.10 | $280.14 | $272.08 | $278.64 | $278.64 | 440,307 |
| 2021-11-18 | $270.81 | $274.89 | $266.00 | $274.08 | $274.08 | 759,339 |
| 2021-11-17 | $264.62 | $268.49 | $261.24 | $268.06 | $268.06 | 397,210 |
| 2021-11-16 | $259.24 | $263.85 | $253.97 | $262.96 | $262.96 | 547,254 |
| 2021-11-15 | $255.00 | $259.55 | $251.39 | $259.55 | $259.55 | 400,208 |
| 2021-11-12 | $251.32 | $252.67 | $242.15 | $250.82 | $250.82 | 259,374 |
| 2021-11-11 | $249.00 | $252.98 | $247.65 | $249.37 | $249.37 | 257,682 |
| 2021-11-10 | $249.54 | $254.37 | $244.04 | $247.45 | $247.45 | 410,305 |
| 2021-11-09 | $250.38 | $261.73 | $250.29 | $254.38 | $254.38 | 549,519 |
| 2021-11-08 | $250.00 | $253.70 | $240.37 | $251.52 | $251.52 | 557,321 |
| 2021-11-05 | $245.97 | $264.50 | $242.07 | $249.21 | $249.21 | 1,070,044 |
| 2021-11-04 | $216.40 | $220.89 | $211.39 | $220.89 | $220.89 | 641,527 |
| 2021-11-03 | $216.17 | $220.78 | $214.74 | $215.94 | $215.94 | 376,886 |
| 2021-11-02 | $207.29 | $215.66 | $207.29 | $215.47 | $215.47 | 692,405 |
| 2021-11-01 | $196.37 | $209.90 | $196.37 | $209.05 | $209.05 | 663,053 |
| 2021-10-29 | $188.92 | $195.25 | $187.58 | $194.57 | $194.57 | 419,408 |
| 2021-10-28 | $183.79 | $194.00 | $183.79 | $190.62 | $190.62 | 354,091 |
| 2021-10-27 | $178.38 | $182.02 | $176.28 | $181.43 | $181.43 | 383,325 |
| 2021-10-26 | $180.00 | $180.81 | $177.06 | $178.76 | $178.76 | 205,714 |
| 2021-10-25 | $177.75 | $180.50 | $176.77 | $179.40 | $179.40 | 148,102 |
| 2021-10-22 | $179.09 | $180.59 | $175.65 | $177.74 | $177.74 | 135,078 |
| 2021-10-21 | $175.84 | $178.96 | $175.36 | $178.94 | $178.94 | 156,093 |
| 2021-10-20 | $175.37 | $177.31 | $174.00 | $175.80 | $175.80 | 140,416 |
| 2021-10-19 | $175.36 | $177.65 | $174.34 | $176.20 | $176.20 | 136,377 |
| 2021-10-18 | $171.77 | $175.41 | $171.13 | $175.10 | $175.10 | 243,576 |
| 2021-10-15 | $178.56 | $179.37 | $173.41 | $173.54 | $173.54 | 202,862 |
| 2021-10-14 | $169.39 | $176.18 | $169.00 | $175.18 | $175.18 | 444,022 |
| 2021-10-13 | $174.48 | $175.50 | $170.70 | $171.00 | $171.00 | 402,353 |
| 2021-10-12 | $175.72 | $175.94 | $171.81 | $173.18 | $173.18 | 293,464 |
| 2021-10-11 | $175.43 | $177.92 | $174.29 | $174.54 | $174.54 | 104,955 |
| 2021-10-08 | $182.20 | $182.67 | $176.76 | $176.76 | $176.76 | 205,866 |
| 2021-10-07 | $180.00 | $183.99 | $180.00 | $181.66 | $181.66 | 221,353 |
| 2021-10-06 | $175.82 | $178.91 | $174.87 | $178.18 | $178.18 | 250,504 |
| 2021-10-05 | $180.74 | $180.74 | $175.32 | $177.50 | $177.50 | 250,768 |
| 2021-10-04 | $180.65 | $180.76 | $173.29 | $175.43 | $175.43 | 219,241 |
| 2021-10-01 | $181.28 | $185.75 | $177.04 | $182.50 | $182.50 | 284,397 |
| 2021-09-30 | $182.85 | $182.85 | $179.13 | $179.73 | $179.73 | 414,764 |
| 2021-09-29 | $180.00 | $182.59 | $177.81 | $181.08 | $181.08 | 264,356 |
| 2021-09-28 | $180.96 | $183.33 | $178.96 | $179.17 | $179.17 | 275,318 |
| 2021-09-27 | $185.28 | $188.53 | $183.25 | $185.37 | $185.37 | 211,876 |
| 2021-09-24 | $186.60 | $189.79 | $185.85 | $187.64 | $187.64 | 236,819 |
| 2021-09-23 | $186.44 | $187.50 | $184.21 | $187.22 | $187.22 | 291,376 |
| 2021-09-22 | $181.57 | $186.85 | $181.13 | $186.12 | $186.12 | 279,760 |
| 2021-09-21 | $179.78 | $181.41 | $175.50 | $180.34 | $180.34 | 289,128 |
| 2021-09-20 | $176.40 | $178.87 | $175.09 | $178.44 | $178.44 | 259,662 |
| 2021-09-17 | $185.22 | $185.98 | $179.80 | $181.28 | $181.28 | 572,489 |
| 2021-09-16 | $183.09 | $186.80 | $182.25 | $186.41 | $186.41 | 314,208 |
| 2021-09-15 | $183.99 | $185.08 | $182.01 | $184.96 | $184.96 | 280,483 |
| 2021-09-14 | $183.12 | $185.76 | $181.41 | $183.80 | $183.80 | 230,128 |
| 2021-09-13 | $183.11 | $183.68 | $180.37 | $182.45 | $182.45 | 352,213 |
| 2021-09-10 | $186.24 | $186.48 | $182.00 | $182.00 | $182.00 | 270,624 |
| 2021-09-09 | $184.28 | $187.15 | $183.40 | $183.86 | $183.86 | 270,613 |
| 2021-09-08 | $185.33 | $185.89 | $182.57 | $183.88 | $183.88 | 278,629 |
| 2021-09-07 | $190.00 | $190.95 | $185.64 | $186.54 | $186.54 | 245,721 |
| 2021-09-03 | $190.80 | $191.99 | $188.72 | $189.96 | $189.96 | 170,456 |
| 2021-09-02 | $189.43 | $190.88 | $188.46 | $190.65 | $190.65 | 256,848 |
| 2021-09-01 | $189.19 | $191.47 | $187.82 | $188.46 | $188.46 | 334,550 |
| 2021-08-31 | $188.43 | $190.37 | $185.00 | $189.78 | $189.78 | 748,246 |
| 2021-08-30 | $183.27 | $189.48 | $182.39 | $188.23 | $188.23 | 484,882 |
| 2021-08-27 | $176.92 | $182.70 | $176.92 | $181.52 | $181.52 | 303,279 |
| 2021-08-26 | $176.94 | $178.76 | $175.61 | $176.67 | $176.67 | 220,927 |
| 2021-08-25 | $175.29 | $179.63 | $175.13 | $177.30 | $177.30 | 293,676 |
| 2021-08-24 | $174.50 | $175.20 | $173.31 | $174.91 | $174.91 | 211,943 |
| 2021-08-23 | $170.00 | $173.99 | $169.03 | $173.16 | $173.16 | 266,871 |
| 2021-08-20 | $165.90 | $169.73 | $165.00 | $169.59 | $169.59 | 296,559 |
| 2021-08-19 | $163.85 | $168.00 | $163.25 | $166.06 | $166.06 | 234,432 |
| 2021-08-18 | $166.85 | $169.14 | $164.00 | $165.37 | $165.37 | 260,219 |
| 2021-08-17 | $168.62 | $171.08 | $164.74 | $167.74 | $167.74 | 441,016 |
| 2021-08-16 | $172.58 | $174.34 | $169.41 | $170.22 | $170.22 | 240,938 |
| 2021-08-13 | $169.70 | $172.98 | $168.53 | $172.93 | $172.93 | 400,739 |
| 2021-08-12 | $170.55 | $171.60 | $167.92 | $169.34 | $169.34 | 231,241 |
| 2021-08-11 | $169.15 | $172.18 | $167.00 | $171.36 | $171.36 | 405,317 |
| 2021-08-10 | $169.41 | $171.45 | $168.25 | $171.26 | $171.26 | 289,058 |
| 2021-08-09 | $170.50 | $171.42 | $166.05 | $169.33 | $169.33 | 437,594 |
| 2021-08-06 | $158.90 | $173.12 | $158.00 | $170.50 | $170.50 | 1,217,977 |
| 2021-08-05 | $146.25 | $148.00 | $144.48 | $146.39 | $146.39 | 501,483 |
| 2021-08-04 | $148.54 | $149.35 | $144.95 | $145.68 | $145.68 | 361,445 |
| 2021-08-03 | $150.96 | $151.66 | $148.00 | $148.76 | $148.76 | 323,584 |
| 2021-08-02 | $153.66 | $155.07 | $149.70 | $150.01 | $150.01 | 403,170 |
| 2021-07-30 | $148.21 | $152.00 | $148.21 | $151.92 | $151.92 | 366,306 |
| 2021-07-29 | $149.26 | $151.43 | $148.04 | $149.24 | $149.24 | 319,597 |
| 2021-07-28 | $143.16 | $149.00 | $143.01 | $147.93 | $147.93 | 453,363 |
| 2021-07-27 | $148.90 | $149.94 | $140.38 | $144.30 | $144.30 | 574,660 |
| 2021-07-26 | $150.89 | $153.24 | $149.87 | $150.48 | $150.48 | 338,687 |
| 2021-07-23 | $148.99 | $151.26 | $147.83 | $150.08 | $150.08 | 279,886 |
| 2021-07-22 | $151.02 | $152.41 | $148.71 | $148.94 | $148.94 | 350,556 |
| 2021-07-21 | $148.15 | $152.58 | $148.15 | $151.77 | $151.77 | 456,475 |
| 2021-07-20 | $145.95 | $148.54 | $145.16 | $146.91 | $146.91 | 468,355 |
| 2021-07-19 | $142.02 | $148.15 | $141.60 | $146.14 | $146.14 | 419,596 |
| 2021-07-16 | $152.14 | $152.90 | $144.65 | $144.95 | $144.95 | 688,898 |
| 2021-07-15 | $151.14 | $152.41 | $146.42 | $150.28 | $150.28 | 514,763 |
| 2021-07-14 | $158.20 | $160.00 | $151.73 | $152.65 | $152.65 | 534,681 |
| 2021-07-13 | $157.24 | $158.45 | $155.61 | $156.18 | $156.18 | 381,746 |
| 2021-07-12 | $155.00 | $158.49 | $154.66 | $157.75 | $157.75 | 442,988 |
| 2021-07-09 | $151.10 | $155.74 | $148.23 | $154.92 | $154.92 | 338,619 |
| 2021-07-08 | $148.12 | $153.92 | $148.12 | $151.10 | $151.10 | 381,592 |
| 2021-07-07 | $158.50 | $158.82 | $151.52 | $153.16 | $153.16 | 462,779 |
| 2021-07-06 | $157.34 | $158.10 | $155.37 | $157.26 | $157.26 | 335,467 |
| 2021-07-02 | $155.00 | $156.78 | $153.13 | $156.61 | $156.61 | 353,341 |
| 2021-07-01 | $155.09 | $156.01 | $152.20 | $153.64 | $153.64 | 530,085 |
| 2021-06-30 | $153.69 | $155.91 | $152.34 | $155.58 | $155.58 | 543,584 |
| 2021-06-29 | $150.75 | $153.88 | $149.30 | $153.66 | $153.66 | 396,907 |
| 2021-06-28 | $148.45 | $151.59 | $148.30 | $150.99 | $150.99 | 486,477 |
| 2021-06-25 | $149.83 | $151.19 | $146.98 | $147.58 | $147.58 | 789,462 |
| 2021-06-24 | $148.92 | $150.38 | $146.98 | $149.29 | $149.29 | 375,494 |
| 2021-06-23 | $148.56 | $150.00 | $146.54 | $146.94 | $146.94 | 492,262 |
| 2021-06-22 | $145.82 | $148.67 | $145.35 | $148.37 | $148.37 | 366,347 |
| 2021-06-21 | $146.07 | $147.41 | $144.79 | $145.93 | $145.93 | 351,799 |
| 2021-06-18 | $145.46 | $147.15 | $143.75 | $145.76 | $145.76 | 681,019 |
| 2021-06-17 | $144.85 | $147.68 | $142.80 | $147.10 | $147.10 | 369,639 |
| 2021-06-16 | $144.50 | $145.99 | $142.57 | $144.88 | $144.88 | 423,018 |
| 2021-06-15 | $144.99 | $147.55 | $142.68 | $144.58 | $144.58 | 520,164 |
| 2021-06-14 | $141.97 | $148.00 | $141.97 | $145.48 | $145.48 | 591,521 |
| 2021-06-11 | $138.11 | $141.36 | $135.92 | $141.22 | $141.22 | 290,910 |
| 2021-06-10 | $136.87 | $138.45 | $136.13 | $137.33 | $137.33 | 330,854 |
| 2021-06-09 | $139.44 | $140.16 | $136.71 | $136.77 | $136.77 | 313,961 |
| 2021-06-08 | $136.86 | $138.64 | $135.82 | $137.54 | $137.54 | 406,522 |
| 2021-06-07 | $136.22 | $138.57 | $134.09 | $136.46 | $136.46 | 481,045 |
| 2021-06-04 | $130.19 | $139.99 | $130.19 | $136.96 | $136.96 | 780,285 |
| 2021-06-03 | $127.93 | $130.34 | $126.43 | $129.26 | $129.26 | 688,811 |
| 2021-06-02 | $126.22 | $129.50 | $124.06 | $129.23 | $129.23 | 1,308,390 |
| 2021-06-01 | $127.32 | $127.99 | $125.07 | $126.42 | $126.42 | 259,754 |
| 2021-05-28 | $127.59 | $128.05 | $125.77 | $126.33 | $126.33 | 151,342 |
| 2021-05-27 | $126.04 | $127.70 | $125.59 | $126.58 | $126.58 | 223,554 |
| 2021-05-26 | $125.51 | $126.62 | $123.99 | $125.49 | $125.49 | 176,405 |
| 2021-05-25 | $126.72 | $127.59 | $123.65 | $125.39 | $125.39 | 267,333 |
| 2021-05-24 | $122.45 | $126.14 | $122.08 | $125.94 | $125.94 | 356,008 |
| 2021-05-21 | $124.76 | $125.00 | $120.55 | $120.60 | $120.60 | 322,220 |
| 2021-05-20 | $122.10 | $124.79 | $121.50 | $123.85 | $123.85 | 238,627 |
| 2021-05-19 | $117.78 | $122.60 | $117.00 | $121.04 | $121.04 | 254,462 |
| 2021-05-18 | $124.14 | $124.43 | $120.52 | $120.73 | $120.73 | 739,066 |
| 2021-05-17 | $121.08 | $123.01 | $120.30 | $122.49 | $122.49 | 250,238 |
| 2021-05-14 | $120.41 | $124.49 | $119.00 | $123.72 | $123.72 | 237,748 |
| 2021-05-13 | $118.84 | $120.61 | $114.05 | $119.36 | $119.36 | 409,619 |
| 2021-05-12 | $121.75 | $122.64 | $116.45 | $117.08 | $117.08 | 374,430 |
| 2021-05-11 | $118.09 | $124.96 | $117.87 | $124.08 | $124.08 | 364,858 |
| 2021-05-10 | $130.13 | $130.38 | $122.74 | $122.91 | $122.91 | 499,566 |
| 2021-05-07 | $131.37 | $136.14 | $126.93 | $130.83 | $130.83 | 925,815 |
| 2021-05-06 | $133.93 | $135.15 | $130.35 | $133.30 | $133.30 | 540,423 |
| 2021-05-05 | $136.92 | $137.48 | $133.89 | $134.35 | $134.35 | 255,034 |
| 2021-05-04 | $136.50 | $138.17 | $132.05 | $135.30 | $135.30 | 652,070 |
| 2021-05-03 | $141.41 | $142.10 | $136.74 | $138.21 | $138.21 | 380,906 |
| 2021-04-30 | $140.86 | $143.51 | $138.85 | $139.87 | $139.87 | 342,951 |
| 2021-04-29 | $146.20 | $146.50 | $141.53 | $144.10 | $144.10 | 166,309 |
| 2021-04-28 | $144.63 | $145.20 | $142.29 | $143.91 | $143.91 | 217,290 |
| 2021-04-27 | $144.70 | $146.93 | $142.85 | $144.66 | $144.66 | 477,491 |
| 2021-04-26 | $136.44 | $139.59 | $136.40 | $139.52 | $139.52 | 285,607 |
| 2021-04-23 | $133.68 | $137.40 | $132.89 | $136.05 | $136.05 | 294,424 |
| 2021-04-22 | $133.34 | $134.57 | $130.60 | $131.12 | $131.12 | 261,640 |
| 2021-04-21 | $127.07 | $132.75 | $127.07 | $132.52 | $132.52 | 249,155 |
| 2021-04-20 | $131.26 | $131.60 | $125.86 | $127.11 | $127.11 | 485,878 |
| 2021-04-19 | $132.72 | $133.89 | $131.29 | $131.94 | $131.94 | 254,811 |
| 2021-04-16 | $132.78 | $134.67 | $131.73 | $134.20 | $134.20 | 412,873 |
| 2021-04-15 | $133.78 | $133.78 | $130.58 | $132.72 | $132.72 | 137,233 |
| 2021-04-14 | $130.48 | $133.86 | $130.14 | $131.91 | $131.91 | 239,328 |
| 2021-04-13 | $132.21 | $133.38 | $128.06 | $130.90 | $130.90 | 382,613 |
| 2021-04-12 | $134.20 | $134.35 | $131.20 | $132.25 | $132.25 | 267,746 |
| 2021-04-09 | $138.21 | $138.21 | $134.33 | $135.74 | $135.74 | 254,882 |
| 2021-04-08 | $137.99 | $139.02 | $135.55 | $138.64 | $138.64 | 349,296 |
| 2021-04-07 | $139.28 | $140.16 | $136.36 | $136.66 | $136.66 | 274,945 |
| 2021-04-06 | $141.38 | $142.49 | $138.50 | $139.18 | $139.18 | 243,937 |
| 2021-04-05 | $140.04 | $141.58 | $138.15 | $141.17 | $141.17 | 325,851 |
| 2021-04-01 | $137.10 | $139.00 | $136.68 | $138.14 | $138.14 | 374,271 |
| 2021-03-31 | $131.90 | $136.82 | $131.90 | $135.42 | $135.42 | 405,704 |
| 2021-03-30 | $131.25 | $132.65 | $129.72 | $130.98 | $130.98 | 329,298 |
| 2021-03-29 | $137.47 | $138.83 | $129.58 | $131.13 | $131.13 | 583,802 |
| 2021-03-26 | $129.24 | $137.16 | $127.26 | $136.91 | $136.91 | 284,579 |
| 2021-03-25 | $128.10 | $129.99 | $124.32 | $128.10 | $128.10 | 507,455 |
| 2021-03-24 | $137.78 | $138.25 | $130.30 | $130.56 | $130.56 | 366,480 |
| 2021-03-23 | $141.67 | $141.67 | $135.01 | $135.60 | $135.60 | 432,342 |
| 2021-03-22 | $140.51 | $144.45 | $140.51 | $143.20 | $143.20 | 346,342 |
| 2021-03-19 | $137.73 | $141.43 | $135.42 | $139.75 | $139.75 | 705,951 |
| 2021-03-18 | $143.73 | $143.73 | $137.93 | $138.06 | $138.06 | 365,293 |
| 2021-03-17 | $137.91 | $143.51 | $136.23 | $142.84 | $142.84 | 416,253 |
| 2021-03-16 | $136.31 | $142.29 | $135.42 | $140.36 | $140.36 | 464,564 |
| 2021-03-15 | $137.62 | $138.92 | $135.89 | $137.21 | $137.21 | 330,885 |
| 2021-03-12 | $135.07 | $137.00 | $134.18 | $136.75 | $136.75 | 277,748 |
| 2021-03-11 | $134.11 | $137.15 | $133.37 | $136.98 | $136.98 | 550,160 |
| 2021-03-10 | $140.00 | $140.00 | $131.45 | $131.48 | $131.48 | 806,955 |
| 2021-03-09 | $130.91 | $135.96 | $130.02 | $134.57 | $134.57 | 386,883 |
| 2021-03-08 | $131.81 | $133.80 | $126.41 | $127.16 | $127.16 | 604,929 |
| 2021-03-05 | $131.34 | $132.33 | $125.41 | $132.17 | $132.17 | 415,914 |
| 2021-03-04 | $132.39 | $134.04 | $127.16 | $128.81 | $128.81 | 649,025 |
| 2021-03-03 | $137.57 | $138.80 | $130.79 | $133.44 | $133.44 | 848,656 |
| 2021-03-02 | $138.32 | $138.82 | $134.91 | $136.30 | $136.30 | 528,358 |
| 2021-03-01 | $136.00 | $138.34 | $134.00 | $137.69 | $137.69 | 448,886 |
| 2021-02-26 | $132.00 | $136.28 | $129.00 | $134.03 | $134.03 | 453,554 |
| 2021-02-25 | $136.64 | $137.88 | $129.75 | $130.30 | $130.30 | 544,127 |
| 2021-02-24 | $137.62 | $137.89 | $134.00 | $137.24 | $137.24 | 634,621 |
| 2021-02-23 | $129.88 | $132.85 | $127.70 | $130.12 | $130.12 | 470,326 |
| 2021-02-22 | $134.60 | $135.64 | $131.17 | $131.96 | $131.96 | 356,518 |
| 2021-02-19 | $133.99 | $136.78 | $132.76 | $135.06 | $135.06 | 357,678 |
| 2021-02-18 | $132.50 | $134.19 | $130.50 | $131.84 | $131.84 | 441,892 |
| 2021-02-17 | $134.30 | $137.28 | $130.88 | $133.40 | $133.40 | 613,844 |
| 2021-02-16 | $133.27 | $135.84 | $132.67 | $134.46 | $134.46 | 797,990 |
| 2021-02-12 | $125.25 | $130.50 | $124.32 | $130.10 | $130.10 | 600,881 |
| 2021-02-11 | $124.13 | $126.50 | $122.36 | $125.92 | $125.92 | 534,808 |
| 2021-02-10 | $123.00 | $124.85 | $121.05 | $122.99 | $122.99 | 392,369 |
| 2021-02-09 | $122.78 | $124.83 | $120.95 | $122.80 | $122.80 | 542,683 |
| 2021-02-08 | $119.92 | $124.13 | $116.56 | $123.79 | $123.79 | 1,012,058 |
| 2021-02-05 | $117.31 | $125.88 | $117.00 | $119.01 | $119.01 | 2,142,806 |
| 2021-02-04 | $104.31 | $107.81 | $101.33 | $106.87 | $106.87 | 917,839 |
| 2021-02-03 | $106.67 | $107.24 | $104.47 | $105.12 | $105.12 | 574,623 |
| 2021-02-02 | $104.80 | $107.75 | $103.54 | $106.71 | $106.71 | 598,036 |
| 2021-02-01 | $100.71 | $105.00 | $100.71 | $104.15 | $104.15 | 400,658 |
| 2021-01-29 | $102.38 | $103.80 | $99.00 | $99.22 | $99.22 | 868,392 |
| 2021-01-28 | $104.46 | $104.46 | $101.08 | $101.16 | $101.16 | 386,086 |
| 2021-01-27 | $102.09 | $104.49 | $100.24 | $102.52 | $102.52 | 483,853 |
| 2021-01-26 | $106.27 | $106.27 | $104.00 | $104.87 | $104.87 | 228,228 |
| 2021-01-25 | $106.14 | $106.49 | $102.71 | $105.40 | $105.40 | 372,174 |
| 2021-01-22 | $104.81 | $106.19 | $103.96 | $105.90 | $105.90 | 314,491 |
| 2021-01-21 | $107.36 | $108.01 | $105.64 | $106.09 | $106.09 | 576,892 |
| 2021-01-20 | $104.92 | $105.83 | $102.18 | $103.85 | $103.85 | 284,891 |
| 2021-01-19 | $102.50 | $104.35 | $101.57 | $103.51 | $103.51 | 521,782 |
| 2021-01-15 | $100.70 | $101.08 | $96.88 | $100.96 | $100.96 | 706,641 |
| 2021-01-14 | $103.22 | $104.59 | $101.55 | $101.90 | $101.90 | 487,002 |
| 2021-01-13 | $106.33 | $107.50 | $100.50 | $102.20 | $102.20 | 656,450 |
| 2021-01-12 | $106.27 | $107.50 | $105.06 | $106.66 | $106.66 | 574,013 |
| 2021-01-11 | $103.02 | $105.53 | $103.02 | $105.33 | $105.33 | 725,446 |
| 2021-01-08 | $103.88 | $104.78 | $101.51 | $104.25 | $104.25 | 627,888 |
| 2021-01-07 | $101.50 | $104.09 | $100.79 | $102.64 | $102.64 | 582,624 |
| 2021-01-06 | $96.73 | $102.39 | $95.90 | $101.27 | $101.27 | 972,194 |
| 2021-01-05 | $97.28 | $100.99 | $97.28 | $98.50 | $98.50 | 632,635 |
| 2021-01-04 | $97.96 | $99.80 | $96.61 | $97.40 | $97.40 | 652,732 |
| 2020-12-31 | $95.31 | $97.99 | $94.23 | $96.40 | $96.40 | 566,516 |
| 2020-12-30 | $91.41 | $96.55 | $91.30 | $94.77 | $94.77 | 584,969 |
| 2020-12-29 | $93.01 | $93.01 | $88.55 | $90.64 | $90.64 | 577,081 |
| 2020-12-28 | $89.22 | $94.73 | $88.61 | $92.13 | $92.13 | 900,904 |
| 2020-12-24 | $86.80 | $87.11 | $84.50 | $86.15 | $86.15 | 163,322 |
| 2020-12-23 | $84.30 | $87.91 | $83.61 | $85.87 | $85.87 | 506,524 |
| 2020-12-22 | $81.93 | $82.84 | $81.38 | $82.53 | $82.53 | 208,084 |
| 2020-12-21 | $79.22 | $81.87 | $79.22 | $81.40 | $81.40 | 220,504 |
| 2020-12-18 | $82.47 | $82.94 | $80.32 | $81.39 | $81.39 | 656,463 |
| 2020-12-17 | $84.17 | $84.26 | $81.69 | $82.08 | $82.08 | 281,322 |
| 2020-12-16 | $84.50 | $84.50 | $81.45 | $83.36 | $83.36 | 359,161 |
| 2020-12-15 | $82.68 | $84.39 | $82.66 | $83.99 | $83.99 | 440,149 |
| 2020-12-14 | $79.20 | $82.04 | $79.20 | $81.66 | $81.66 | 319,700 |
| 2020-12-11 | $81.16 | $81.36 | $77.82 | $78.78 | $78.78 | 438,544 |
| 2020-12-10 | $78.09 | $83.11 | $78.06 | $81.79 | $81.79 | 446,678 |
| 2020-12-09 | $81.19 | $82.35 | $78.15 | $78.51 | $78.51 | 412,769 |
| 2020-12-08 | $81.83 | $82.17 | $79.53 | $81.38 | $81.38 | 379,265 |
| 2020-12-07 | $82.12 | $82.85 | $80.41 | $81.95 | $81.95 | 321,679 |
| 2020-12-04 | $78.67 | $82.27 | $78.10 | $81.84 | $81.84 | 378,605 |
| 2020-12-03 | $78.35 | $80.73 | $77.88 | $78.30 | $78.30 | 445,546 |
| 2020-12-02 | $78.58 | $78.82 | $77.37 | $78.00 | $78.00 | 303,362 |
| 2020-12-01 | $79.10 | $79.43 | $77.02 | $78.72 | $78.72 | 535,070 |
| 2020-11-30 | $80.20 | $80.59 | $76.49 | $77.77 | $77.77 | 705,987 |
| 2020-11-27 | $80.15 | $81.40 | $79.43 | $80.66 | $80.66 | 149,664 |
| 2020-11-25 | $82.21 | $82.63 | $78.80 | $79.80 | $79.80 | 368,689 |
| 2020-11-24 | $82.00 | $82.90 | $81.19 | $82.41 | $82.41 | 421,100 |
| 2020-11-23 | $81.14 | $81.46 | $80.42 | $81.34 | $81.34 | 328,642 |
| 2020-11-20 | $79.60 | $81.42 | $79.00 | $80.33 | $80.33 | 323,306 |
| 2020-11-19 | $76.50 | $79.99 | $75.53 | $79.74 | $79.74 | 386,180 |
| 2020-11-18 | $77.21 | $79.33 | $76.61 | $76.78 | $76.78 | 390,685 |
| 2020-11-17 | $78.68 | $78.94 | $76.62 | $76.92 | $76.92 | 541,746 |
| 2020-11-16 | $79.60 | $82.25 | $78.32 | $79.41 | $79.41 | 458,079 |
| 2020-11-13 | $78.95 | $79.61 | $77.18 | $79.16 | $79.16 | 346,993 |
| 2020-11-12 | $80.09 | $80.25 | $76.93 | $77.54 | $77.54 | 386,442 |
| 2020-11-11 | $79.74 | $80.05 | $78.04 | $79.91 | $79.91 | 313,400 |
| 2020-11-10 | $79.58 | $80.70 | $78.16 | $78.82 | $78.82 | 507,660 |
| 2020-11-09 | $83.50 | $84.89 | $79.23 | $79.78 | $79.78 | 785,090 |
| 2020-11-06 | $84.70 | $85.80 | $81.16 | $82.84 | $82.84 | 1,020,682 |
| 2020-11-05 | $79.39 | $83.04 | $79.00 | $82.50 | $82.50 | 556,695 |
| 2020-11-04 | $76.88 | $78.76 | $76.01 | $78.23 | $78.23 | 330,757 |
| 2020-11-03 | $75.58 | $77.78 | $75.50 | $76.87 | $76.87 | 226,860 |
| 2020-11-02 | $77.85 | $78.39 | $74.47 | $75.32 | $75.32 | 316,698 |
| 2020-10-30 | $77.25 | $77.51 | $75.48 | $76.67 | $76.67 | 254,242 |
| 2020-10-29 | $75.76 | $79.41 | $75.39 | $78.33 | $78.33 | 292,387 |
| 2020-10-28 | $79.93 | $80.77 | $76.75 | $76.76 | $76.76 | 315,976 |
| 2020-10-27 | $80.09 | $82.37 | $79.09 | $81.54 | $81.54 | 379,142 |
| 2020-10-26 | $80.26 | $80.73 | $78.43 | $80.00 | $80.00 | 236,480 |
| 2020-10-23 | $81.25 | $81.59 | $80.25 | $81.27 | $81.27 | 133,391 |
| 2020-10-22 | $79.17 | $81.50 | $79.17 | $80.60 | $80.60 | 469,137 |
| 2020-10-21 | $80.83 | $81.20 | $78.73 | $78.98 | $78.98 | 234,197 |
| 2020-10-20 | $81.40 | $82.21 | $80.50 | $80.82 | $80.82 | 264,482 |
| 2020-10-19 | $81.84 | $83.47 | $80.31 | $80.91 | $80.91 | 210,310 |
| 2020-10-16 | $83.33 | $83.33 | $80.71 | $80.90 | $80.90 | 164,494 |
| 2020-10-15 | $81.61 | $83.19 | $80.97 | $83.10 | $83.10 | 268,678 |
| 2020-10-14 | $85.94 | $86.11 | $82.92 | $83.28 | $83.28 | 213,989 |
| 2020-10-13 | $86.28 | $87.09 | $85.23 | $85.99 | $85.99 | 362,595 |
| 2020-10-12 | $84.72 | $86.86 | $83.29 | $86.34 | $86.34 | 456,378 |
| 2020-10-09 | $82.45 | $85.26 | $82.33 | $84.44 | $84.44 | 561,909 |
| 2020-10-08 | $82.42 | $82.42 | $80.92 | $81.49 | $81.49 | 225,099 |
| 2020-10-07 | $81.49 | $82.85 | $81.10 | $81.66 | $81.66 | 311,099 |
| 2020-10-06 | $81.38 | $82.62 | $80.06 | $80.22 | $80.22 | 308,582 |
| 2020-10-05 | $79.06 | $81.93 | $79.01 | $80.98 | $80.98 | 277,382 |
| 2020-10-02 | $78.24 | $79.89 | $76.87 | $78.18 | $78.18 | 411,111 |
| 2020-10-01 | $81.42 | $82.93 | $79.60 | $80.66 | $80.66 | 375,444 |
| 2020-09-30 | $81.00 | $82.16 | $80.14 | $80.42 | $80.42 | 343,614 |
| 2020-09-29 | $81.55 | $82.58 | $80.62 | $80.83 | $80.83 | 209,659 |
| 2020-09-28 | $80.11 | $81.18 | $79.38 | $81.06 | $81.06 | 341,485 |
| 2020-09-25 | $77.69 | $78.56 | $76.55 | $78.22 | $78.22 | 311,757 |
| 2020-09-24 | $76.66 | $79.82 | $76.39 | $78.34 | $78.34 | 343,289 |
| 2020-09-23 | $80.91 | $81.30 | $77.07 | $77.14 | $77.14 | 394,304 |
| 2020-09-22 | $80.91 | $81.21 | $79.76 | $81.10 | $81.10 | 225,743 |
| 2020-09-21 | $79.93 | $81.02 | $79.20 | $80.89 | $80.89 | 348,776 |
| 2020-09-18 | $82.79 | $82.97 | $80.56 | $81.74 | $81.74 | 647,563 |
| 2020-09-17 | $80.47 | $82.21 | $79.95 | $82.11 | $82.11 | 310,445 |
| 2020-09-16 | $83.52 | $84.65 | $81.97 | $82.24 | $82.24 | 296,413 |
| 2020-09-15 | $83.44 | $84.24 | $82.99 | $83.71 | $83.71 | 179,725 |
| 2020-09-14 | $81.59 | $83.20 | $81.02 | $82.92 | $82.92 | 436,253 |
| 2020-09-11 | $81.00 | $81.25 | $79.65 | $80.52 | $80.52 | 378,376 |
| 2020-09-10 | $82.34 | $83.04 | $79.88 | $80.03 | $80.03 | 301,283 |
| 2020-09-09 | $80.38 | $81.18 | $79.50 | $81.05 | $81.05 | 388,250 |
| 2020-09-08 | $80.57 | $81.54 | $78.70 | $78.72 | $78.72 | 600,167 |
| 2020-09-04 | $82.34 | $84.67 | $81.38 | $83.38 | $83.38 | 494,950 |
| 2020-09-03 | $88.06 | $88.06 | $80.85 | $82.53 | $82.53 | 833,747 |
| 2020-09-02 | $88.10 | $88.69 | $86.23 | $88.17 | $88.17 | 275,739 |
| 2020-09-01 | $86.13 | $88.34 | $85.79 | $87.37 | $87.37 | 363,626 |
| 2020-08-31 | $86.70 | $86.92 | $84.50 | $85.33 | $85.33 | 396,808 |
| 2020-08-28 | $86.20 | $86.83 | $84.91 | $86.64 | $86.64 | 289,170 |
| 2020-08-27 | $87.91 | $88.00 | $85.20 | $86.00 | $86.00 | 336,695 |
| 2020-08-26 | $88.51 | $88.81 | $87.21 | $87.74 | $87.74 | 342,596 |
| 2020-08-25 | $89.00 | $89.00 | $85.66 | $88.24 | $88.24 | 361,919 |
| 2020-08-24 | $89.17 | $89.40 | $86.14 | $87.36 | $87.36 | 784,119 |
| 2020-08-21 | $81.00 | $82.15 | $80.72 | $82.01 | $82.01 | 201,776 |
| 2020-08-20 | $82.69 | $83.20 | $80.72 | $81.24 | $81.24 | 406,668 |
| 2020-08-19 | $84.55 | $85.04 | $83.37 | $83.50 | $83.50 | 200,240 |
| 2020-08-18 | $84.74 | $85.09 | $83.75 | $84.28 | $84.28 | 190,072 |
| 2020-08-17 | $85.65 | $86.65 | $84.77 | $84.95 | $84.95 | 206,819 |
| 2020-08-14 | $85.75 | $86.16 | $84.01 | $84.60 | $84.60 | 172,331 |
| 2020-08-13 | $85.43 | $86.82 | $84.90 | $85.76 | $85.76 | 392,530 |
| 2020-08-12 | $84.35 | $86.78 | $84.10 | $85.80 | $85.80 | 437,158 |
| 2020-08-11 | $86.30 | $87.23 | $83.42 | $83.71 | $83.71 | 591,850 |
| 2020-08-10 | $88.99 | $90.14 | $84.66 | $86.57 | $86.57 | 798,590 |
| 2020-08-07 | $90.24 | $92.32 | $87.40 | $88.99 | $88.99 | 723,515 |
| 2020-08-06 | $84.54 | $91.84 | $83.60 | $89.69 | $89.69 | 1,544,163 |
| 2020-08-05 | $82.92 | $83.43 | $81.97 | $82.70 | $82.70 | 730,687 |
| 2020-08-04 | $82.31 | $83.07 | $81.19 | $82.39 | $82.39 | 510,405 |
| 2020-08-03 | $80.26 | $82.99 | $79.70 | $82.18 | $82.18 | 608,401 |
| 2020-07-31 | $79.90 | $80.08 | $78.04 | $80.02 | $80.02 | 290,616 |
| 2020-07-30 | $77.53 | $79.20 | $77.53 | $79.15 | $79.15 | 519,187 |
| 2020-07-29 | $77.36 | $78.72 | $77.04 | $78.37 | $78.37 | 321,519 |
| 2020-07-28 | $78.18 | $78.55 | $77.29 | $77.60 | $77.60 | 391,866 |
| 2020-07-27 | $79.30 | $79.74 | $78.10 | $78.97 | $78.97 | 311,772 |
| 2020-07-24 | $77.58 | $79.43 | $76.18 | $78.19 | $78.19 | 496,338 |
| 2020-07-23 | $78.08 | $80.40 | $77.24 | $78.27 | $78.27 | 695,391 |
| 2020-07-22 | $77.60 | $78.99 | $77.08 | $78.44 | $78.44 | 580,593 |
| 2020-07-21 | $78.33 | $81.34 | $76.73 | $78.04 | $78.04 | 1,676,705 |
| 2020-07-20 | $70.59 | $72.75 | $70.32 | $72.05 | $72.05 | 443,845 |
| 2020-07-17 | $68.63 | $71.04 | $68.63 | $70.32 | $70.32 | 555,500 |
| 2020-07-16 | $66.53 | $68.72 | $66.06 | $68.44 | $68.44 | 437,800 |
| 2020-07-15 | $67.49 | $67.70 | $66.29 | $66.92 | $66.92 | 470,800 |
| 2020-07-14 | $63.90 | $66.82 | $63.63 | $66.82 | $66.82 | 363,900 |
| 2020-07-13 | $67.49 | $68.33 | $64.46 | $64.61 | $64.61 | 338,400 |
| 2020-07-10 | $66.39 | $66.49 | $64.88 | $66.32 | $66.32 | 280,100 |
| 2020-07-09 | $67.94 | $68.13 | $64.71 | $66.41 | $66.41 | 884,100 |
| 2020-07-08 | $67.00 | $70.92 | $65.81 | $67.85 | $67.85 | 1,889,900 |
| 2020-07-07 | $60.37 | $61.21 | $59.78 | $60.01 | $60.01 | 327,200 |
| 2020-07-06 | $60.63 | $61.40 | $60.15 | $60.53 | $60.53 | 316,100 |
| 2020-07-02 | $59.40 | $59.98 | $58.48 | $59.24 | $59.24 | 282,000 |
| 2020-07-01 | $59.63 | $60.14 | $58.60 | $58.82 | $58.82 | 421,400 |
| 2020-06-30 | $58.75 | $60.24 | $58.18 | $60.12 | $60.12 | 480,900 |
| 2020-06-29 | $57.12 | $58.99 | $56.50 | $58.68 | $58.68 | 406,700 |
| 2020-06-26 | $58.72 | $59.64 | $55.59 | $56.26 | $56.26 | 1,671,567 |
| 2020-06-25 | $58.78 | $59.91 | $57.81 | $59.80 | $59.80 | 341,907 |
| 2020-06-24 | $61.17 | $61.57 | $58.68 | $59.46 | $59.46 | 595,602 |
| 2020-06-23 | $62.63 | $62.83 | $61.50 | $61.78 | $61.78 | 501,705 |
| 2020-06-22 | $61.46 | $63.29 | $60.70 | $62.50 | $62.50 | 497,941 |
| 2020-06-19 | $63.37 | $64.50 | $61.28 | $61.56 | $61.56 | 679,866 |
| 2020-06-18 | $63.46 | $63.73 | $62.38 | $62.45 | $62.45 | 319,274 |
| 2020-06-17 | $65.16 | $65.16 | $63.63 | $63.79 | $63.79 | 392,836 |
| 2020-06-16 | $65.60 | $65.60 | $62.85 | $64.60 | $64.60 | 389,405 |
| 2020-06-15 | $60.51 | $63.61 | $60.51 | $63.14 | $63.14 | 326,815 |
| 2020-06-12 | $64.24 | $64.25 | $60.59 | $62.61 | $62.61 | 486,357 |
| 2020-06-11 | $64.99 | $65.92 | $62.36 | $62.43 | $62.43 | 487,243 |
| 2020-06-10 | $69.89 | $70.13 | $66.27 | $67.11 | $67.11 | 504,831 |
| 2020-06-09 | $68.11 | $71.00 | $67.23 | $69.52 | $69.52 | 452,088 |
| 2020-06-08 | $72.37 | $72.37 | $67.63 | $69.16 | $69.16 | 517,118 |
| 2020-06-05 | $69.30 | $73.16 | $68.71 | $72.26 | $72.26 | 1,033,950 |
| 2020-06-04 | $67.61 | $69.10 | $66.54 | $67.55 | $67.55 | 283,128 |
| 2020-06-03 | $68.32 | $70.00 | $67.20 | $68.12 | $68.12 | 433,949 |
| 2020-06-02 | $63.56 | $67.41 | $62.42 | $67.10 | $67.10 | 832,261 |
| 2020-06-01 | $63.69 | $65.16 | $62.77 | $62.88 | $62.88 | 381,712 |
| 2020-05-29 | $62.16 | $63.96 | $61.40 | $63.72 | $63.72 | 287,696 |
| 2020-05-28 | $64.70 | $64.75 | $61.97 | $62.32 | $62.32 | 577,173 |
| 2020-05-27 | $63.95 | $65.50 | $61.10 | $64.18 | $64.18 | 338,175 |
| 2020-05-26 | $65.04 | $66.80 | $63.09 | $63.67 | $63.67 | 443,877 |
| 2020-05-22 | $62.83 | $63.70 | $61.58 | $63.50 | $63.50 | 235,361 |
| 2020-05-21 | $64.24 | $64.50 | $62.20 | $62.41 | $62.41 | 432,306 |
| 2020-05-20 | $62.15 | $64.69 | $61.36 | $64.45 | $64.45 | 419,798 |
| 2020-05-19 | $62.10 | $62.75 | $60.52 | $60.56 | $60.56 | 369,850 |
| 2020-05-18 | $61.19 | $63.13 | $60.39 | $61.85 | $61.85 | 588,441 |
| 2020-05-15 | $63.08 | $63.08 | $57.18 | $58.96 | $58.96 | 1,341,853 |
| 2020-05-14 | $62.50 | $64.64 | $61.34 | $64.41 | $64.41 | 421,800 |
| 2020-05-13 | $64.45 | $65.34 | $61.67 | $63.46 | $63.46 | 730,523 |
| 2020-05-12 | $66.40 | $68.27 | $65.25 | $65.25 | $65.25 | 386,754 |
| 2020-05-11 | $67.14 | $67.24 | $64.86 | $66.17 | $66.17 | 670,598 |
| 2020-05-08 | $66.94 | $68.64 | $65.72 | $67.41 | $67.41 | 948,979 |
| 2020-05-07 | $67.59 | $69.49 | $65.82 | $69.01 | $69.01 | 722,445 |
| 2020-05-06 | $65.51 | $67.93 | $64.34 | $66.30 | $66.30 | 393,927 |
| 2020-05-05 | $62.57 | $65.52 | $62.36 | $64.63 | $64.63 | 579,232 |
| 2020-05-04 | $62.00 | $62.82 | $60.77 | $61.93 | $61.93 | 384,091 |
| 2020-05-01 | $64.09 | $64.30 | $62.27 | $63.07 | $63.07 | 567,978 |
| 2020-04-30 | $68.79 | $68.79 | $64.54 | $65.39 | $65.39 | 650,435 |
| 2020-04-29 | $66.99 | $70.18 | $66.01 | $69.77 | $69.77 | 518,260 |
| 2020-04-28 | $66.97 | $68.39 | $65.29 | $65.69 | $65.69 | 292,279 |
| 2020-04-27 | $64.09 | $66.80 | $64.00 | $66.00 | $66.00 | 463,944 |
| 2020-04-24 | $61.65 | $63.73 | $60.64 | $63.43 | $63.43 | 401,197 |
| 2020-04-23 | $61.68 | $62.44 | $60.88 | $61.15 | $61.15 | 379,464 |
| 2020-04-22 | $59.62 | $61.07 | $58.71 | $60.92 | $60.92 | 305,535 |
| 2020-04-21 | $58.19 | $58.99 | $56.80 | $57.24 | $57.24 | 434,736 |
| 2020-04-20 | $58.39 | $60.65 | $58.01 | $59.40 | $59.40 | 330,624 |
| 2020-04-17 | $62.00 | $62.43 | $58.50 | $59.58 | $59.58 | 432,735 |
| 2020-04-16 | $59.71 | $60.88 | $58.84 | $60.83 | $60.83 | 372,163 |
| 2020-04-15 | $60.85 | $61.78 | $57.79 | $58.97 | $58.97 | 359,548 |
| 2020-04-14 | $60.38 | $62.39 | $59.68 | $62.21 | $62.21 | 440,536 |
| 2020-04-13 | $57.16 | $58.32 | $56.14 | $58.02 | $58.02 | 956,810 |
| 2020-04-09 | $60.06 | $62.93 | $56.29 | $57.44 | $57.44 | 453,845 |
| 2020-04-08 | $59.61 | $61.51 | $58.99 | $61.02 | $61.02 | 576,314 |
| 2020-04-07 | $61.89 | $63.26 | $58.26 | $58.50 | $58.50 | 835,548 |
| 2020-04-06 | $57.02 | $60.26 | $56.91 | $60.06 | $60.06 | 566,848 |
| 2020-04-03 | $53.44 | $55.24 | $53.07 | $54.09 | $54.09 | 528,713 |
| 2020-04-02 | $54.42 | $56.39 | $52.32 | $53.84 | $53.84 | 594,632 |
| 2020-04-01 | $54.83 | $58.11 | $54.50 | $55.08 | $55.08 | 703,189 |
| 2020-03-31 | $52.65 | $58.85 | $52.05 | $57.87 | $57.87 | 1,201,316 |
| 2020-03-30 | $59.17 | $60.26 | $57.84 | $59.65 | $59.65 | 498,877 |
| 2020-03-27 | $56.27 | $60.45 | $56.27 | $58.86 | $58.86 | 873,084 |
| 2020-03-26 | $53.55 | $59.34 | $53.38 | $59.00 | $59.00 | 610,836 |
| 2020-03-25 | $54.60 | $55.87 | $51.16 | $53.06 | $53.06 | 657,171 |
| 2020-03-24 | $51.57 | $55.70 | $51.57 | $54.36 | $54.36 | 704,291 |
| 2020-03-23 | $48.04 | $50.98 | $45.86 | $49.23 | $49.23 | 627,424 |
| 2020-03-20 | $47.30 | $49.83 | $45.46 | $47.56 | $47.56 | 1,255,008 |
| 2020-03-19 | $48.33 | $51.76 | $46.48 | $48.54 | $48.54 | 876,876 |
| 2020-03-18 | $54.09 | $57.29 | $44.41 | $48.36 | $48.36 | 860,725 |
| 2020-03-17 | $54.95 | $59.59 | $52.99 | $58.29 | $58.29 | 1,109,363 |
| 2020-03-16 | $50.93 | $58.46 | $50.93 | $54.12 | $54.12 | 946,486 |
| 2020-03-13 | $60.44 | $60.60 | $54.74 | $60.00 | $60.00 | 999,114 |
| 2020-03-12 | $60.72 | $62.55 | $57.00 | $57.04 | $57.04 | 849,622 |
| 2020-03-11 | $66.37 | $68.31 | $62.86 | $64.40 | $64.40 | 777,724 |
| 2020-03-10 | $68.56 | $69.99 | $64.49 | $68.32 | $68.32 | 1,243,895 |
| 2020-03-09 | $64.23 | $67.50 | $63.00 | $66.02 | $66.02 | 1,223,656 |
| 2020-03-06 | $67.61 | $68.74 | $65.87 | $67.96 | $67.96 | 962,630 |
| 2020-03-05 | $70.73 | $71.59 | $69.01 | $70.28 | $70.28 | 503,665 |
| 2020-03-04 | $70.56 | $73.13 | $70.25 | $72.95 | $72.95 | 867,346 |
| 2020-03-03 | $69.96 | $73.15 | $68.54 | $69.55 | $69.55 | 973,275 |
| 2020-03-02 | $66.15 | $69.91 | $65.21 | $69.71 | $69.71 | 917,681 |
| 2020-02-28 | $61.94 | $66.35 | $61.94 | $66.05 | $66.05 | 1,063,447 |
| 2020-02-27 | $66.91 | $67.65 | $64.43 | $64.47 | $64.47 | 1,414,259 |
| 2020-02-26 | $71.20 | $72.09 | $69.00 | $69.27 | $69.27 | 666,713 |
| 2020-02-25 | $71.78 | $72.01 | $70.38 | $71.06 | $71.06 | 588,791 |
| 2020-02-24 | $73.56 | $74.47 | $70.40 | $71.32 | $71.32 | 1,586,853 |
| 2020-02-21 | $77.26 | $77.64 | $75.60 | $76.16 | $76.16 | 510,355 |
| 2020-02-20 | $79.63 | $79.89 | $75.58 | $77.76 | $77.76 | 554,529 |
| 2020-02-19 | $79.09 | $80.06 | $78.60 | $79.77 | $79.77 | 585,696 |
| 2020-02-18 | $80.60 | $81.29 | $78.45 | $78.62 | $78.62 | 651,874 |
| 2020-02-14 | $81.89 | $82.41 | $80.81 | $81.36 | $81.36 | 421,704 |
| 2020-02-13 | $80.90 | $82.16 | $80.25 | $81.45 | $81.45 | 603,035 |
| 2020-02-12 | $82.55 | $83.16 | $80.92 | $82.22 | $82.22 | 487,795 |
| 2020-02-11 | $83.17 | $84.28 | $81.46 | $81.61 | $81.61 | 725,286 |
| 2020-02-10 | $83.37 | $83.99 | $81.05 | $82.54 | $82.54 | 1,477,061 |
| 2020-02-07 | $80.00 | $84.75 | $79.10 | $84.53 | $84.53 | 5,241,394 |
| 2020-02-06 | $70.43 | $70.88 | $69.17 | $70.10 | $70.10 | 1,042,499 |
| 2020-02-05 | $70.70 | $71.18 | $69.43 | $70.11 | $70.11 | 739,544 |
| 2020-02-04 | $70.07 | $71.20 | $68.26 | $69.60 | $69.60 | 579,567 |
| 2020-02-03 | $67.45 | $68.64 | $66.84 | $68.58 | $68.58 | 757,369 |
| 2020-01-31 | $68.75 | $68.75 | $65.92 | $66.69 | $66.69 | 533,617 |
| 2020-01-30 | $68.04 | $68.98 | $67.16 | $68.91 | $68.91 | 462,016 |
| 2020-01-29 | $70.24 | $70.32 | $67.99 | $68.23 | $68.23 | 428,385 |
| 2020-01-28 | $69.66 | $70.39 | $69.16 | $70.00 | $70.00 | 455,149 |
| 2020-01-27 | $68.97 | $70.00 | $67.70 | $68.62 | $68.62 | 560,123 |
| 2020-01-24 | $74.99 | $75.48 | $70.06 | $71.21 | $71.21 | 818,836 |
| 2020-01-23 | $74.10 | $74.38 | $72.39 | $74.28 | $74.28 | 669,438 |
| 2020-01-22 | $71.82 | $75.00 | $71.56 | $74.25 | $74.25 | 800,358 |
| 2020-01-21 | $72.50 | $73.59 | $71.22 | $71.29 | $71.29 | 848,566 |
| 2020-01-17 | $71.73 | $72.63 | $71.29 | $72.47 | $72.47 | 1,905,666 |
| 2020-01-16 | $70.83 | $71.65 | $70.15 | $71.52 | $71.52 | 880,035 |
| 2020-01-15 | $68.59 | $69.27 | $68.30 | $69.10 | $69.10 | 601,906 |
| 2020-01-14 | $69.54 | $69.77 | $68.27 | $68.92 | $68.92 | 418,204 |
| 2020-01-13 | $68.00 | $69.69 | $67.71 | $69.38 | $69.38 | 406,000 |
| 2020-01-10 | $69.42 | $69.42 | $66.39 | $67.74 | $67.74 | 460,734 |
| 2020-01-09 | $69.24 | $70.01 | $67.61 | $68.98 | $68.98 | 645,488 |
| 2020-01-08 | $67.91 | $69.79 | $67.81 | $69.38 | $69.38 | 1,076,999 |
| 2020-01-07 | $70.19 | $70.52 | $67.49 | $67.51 | $67.51 | 950,079 |
| 2020-01-06 | $67.22 | $69.98 | $66.59 | $69.80 | $69.80 | 1,205,020 |
| 2020-01-03 | $68.78 | $69.22 | $67.20 | $68.20 | $68.20 | 1,159,657 |
| 2020-01-02 | $66.75 | $67.06 | $65.31 | $66.26 | $66.26 | 414,984 |
| 2019-12-31 | $66.16 | $66.48 | $65.61 | $65.77 | $65.77 | 387,367 |
| 2019-12-30 | $66.72 | $67.39 | $65.34 | $66.28 | $66.28 | 298,005 |
| 2019-12-27 | $66.93 | $67.19 | $66.11 | $66.89 | $66.89 | 233,362 |
| 2019-12-26 | $67.10 | $67.33 | $66.14 | $66.71 | $66.71 | 195,701 |
| 2019-12-24 | $66.86 | $66.98 | $66.39 | $66.69 | $66.69 | 153,236 |
| 2019-12-23 | $68.32 | $68.34 | $66.63 | $66.87 | $66.87 | 400,262 |
| 2019-12-20 | $68.76 | $68.90 | $66.58 | $67.85 | $67.85 | 795,425 |
| 2019-12-19 | $67.19 | $68.68 | $65.27 | $68.65 | $68.65 | 971,711 |
| 2019-12-18 | $65.15 | $65.67 | $64.09 | $65.55 | $65.55 | 578,409 |
| 2019-12-17 | $61.18 | $65.15 | $61.00 | $64.84 | $64.84 | 1,237,035 |
| 2019-12-16 | $64.50 | $66.05 | $64.34 | $65.82 | $65.82 | 1,422,860 |
| 2019-12-13 | $60.34 | $65.49 | $60.20 | $64.00 | $64.00 | 2,856,294 |
| 2019-12-12 | $58.53 | $59.50 | $57.90 | $59.34 | $59.34 | 393,763 |
| 2019-12-11 | $56.90 | $58.66 | $56.55 | $58.62 | $58.62 | 384,266 |
| 2019-12-10 | $56.76 | $57.38 | $55.08 | $56.84 | $56.84 | 555,330 |
| 2019-12-09 | $57.61 | $58.13 | $56.36 | $56.98 | $56.98 | 693,301 |
| 2019-12-06 | $58.86 | $59.43 | $57.56 | $58.27 | $58.27 | 785,878 |
| 2019-12-05 | $57.70 | $58.23 | $57.21 | $58.07 | $58.07 | 270,590 |
| 2019-12-04 | $57.45 | $57.80 | $56.75 | $57.53 | $57.53 | 335,252 |
| 2019-12-03 | $55.89 | $57.02 | $55.32 | $56.96 | $56.96 | 637,563 |
| 2019-12-02 | $57.35 | $57.81 | $56.57 | $56.75 | $56.75 | 385,153 |
| 2019-11-29 | $58.11 | $58.11 | $56.99 | $57.16 | $57.16 | 163,449 |
| 2019-11-27 | $58.62 | $58.90 | $57.97 | $58.19 | $58.19 | 250,606 |
| 2019-11-26 | $58.33 | $58.85 | $57.88 | $58.37 | $58.37 | 330,271 |
| 2019-11-25 | $57.12 | $58.93 | $56.96 | $58.51 | $58.51 | 467,968 |
| 2019-11-22 | $57.55 | $58.27 | $56.83 | $56.84 | $56.84 | 380,117 |
| 2019-11-21 | $56.86 | $57.49 | $56.38 | $57.18 | $57.18 | 426,253 |
| 2019-11-20 | $58.41 | $58.41 | $55.31 | $56.95 | $56.95 | 710,434 |
| 2019-11-19 | $58.30 | $59.30 | $58.15 | $58.63 | $58.63 | 512,335 |
| 2019-11-18 | $58.66 | $59.80 | $56.38 | $58.20 | $58.20 | 954,282 |
| 2019-11-15 | $61.00 | $61.19 | $60.13 | $60.37 | $60.37 | 673,793 |
| 2019-11-14 | $60.79 | $62.10 | $59.67 | $60.41 | $60.41 | 775,100 |
| 2019-11-13 | $59.25 | $61.38 | $58.80 | $61.15 | $61.15 | 1,007,966 |
| 2019-11-12 | $58.32 | $61.14 | $58.20 | $59.82 | $59.82 | 1,492,561 |
| 2019-11-11 | $57.83 | $58.95 | $55.56 | $58.64 | $58.64 | 1,822,357 |
| 2019-11-08 | $52.10 | $59.35 | $51.87 | $59.01 | $59.01 | 3,812,137 |
| 2019-11-07 | $47.20 | $53.87 | $46.21 | $53.65 | $53.65 | 3,668,439 |
| 2019-11-06 | $47.91 | $47.91 | $45.38 | $46.30 | $46.30 | 732,084 |
| 2019-11-05 | $47.16 | $48.59 | $46.69 | $48.09 | $48.09 | 1,089,811 |
| 2019-11-04 | $45.19 | $47.65 | $45.12 | $46.92 | $46.92 | 1,043,870 |
| 2019-11-01 | $41.79 | $45.33 | $41.01 | $45.04 | $45.04 | 1,204,726 |
| 2019-10-31 | $41.59 | $42.17 | $41.37 | $42.11 | $42.11 | 346,694 |
| 2019-10-30 | $42.05 | $42.40 | $41.57 | $41.80 | $41.80 | 222,639 |
| 2019-10-29 | $42.79 | $42.80 | $41.59 | $42.06 | $42.06 | 362,525 |
| 2019-10-28 | $42.00 | $42.88 | $41.95 | $42.67 | $42.67 | 406,456 |
| 2019-10-25 | $41.31 | $41.96 | $41.13 | $41.90 | $41.90 | 246,994 |
| 2019-10-24 | $40.33 | $41.48 | $40.04 | $41.44 | $41.44 | 354,420 |
| 2019-10-23 | $40.72 | $40.72 | $40.07 | $40.17 | $40.17 | 404,397 |
| 2019-10-22 | $40.95 | $41.35 | $40.64 | $40.94 | $40.94 | 278,294 |
| 2019-10-21 | $41.01 | $41.59 | $40.96 | $41.02 | $41.02 | 338,000 |
| 2019-10-18 | $40.56 | $40.80 | $39.66 | $40.71 | $40.71 | 324,818 |
| 2019-10-17 | $41.11 | $41.15 | $40.12 | $40.52 | $40.52 | 534,634 |
| 2019-10-16 | $40.71 | $41.72 | $40.60 | $40.85 | $40.85 | 453,346 |
| 2019-10-15 | $40.69 | $41.05 | $39.95 | $40.85 | $40.85 | 923,283 |
| 2019-10-14 | $40.46 | $40.56 | $39.90 | $40.15 | $40.15 | 284,481 |
| 2019-10-11 | $41.34 | $41.34 | $40.40 | $40.50 | $40.50 | 650,877 |
| 2019-10-10 | $40.70 | $41.25 | $40.24 | $40.39 | $40.39 | 280,727 |
| 2019-10-09 | $40.69 | $40.92 | $40.06 | $40.62 | $40.62 | 324,413 |
| 2019-10-08 | $40.73 | $40.99 | $39.91 | $39.95 | $39.95 | 421,626 |
| 2019-10-07 | $40.29 | $41.47 | $40.28 | $40.98 | $40.98 | 709,677 |
| 2019-10-04 | $39.25 | $40.86 | $39.15 | $40.80 | $40.80 | 582,643 |
| 2019-10-03 | $38.44 | $39.28 | $38.01 | $39.18 | $39.18 | 408,875 |
| 2019-10-02 | $38.77 | $39.37 | $38.03 | $38.44 | $38.44 | 424,577 |
| 2019-10-01 | $40.01 | $40.64 | $38.90 | $39.20 | $39.20 | 549,344 |
| 2019-09-30 | $39.89 | $40.43 | $39.58 | $39.95 | $39.95 | 437,035 |
| 2019-09-27 | $39.26 | $40.20 | $39.17 | $39.62 | $39.62 | 626,180 |
| 2019-09-26 | $40.01 | $40.58 | $39.03 | $39.32 | $39.32 | 454,588 |
| 2019-09-25 | $38.56 | $40.14 | $38.34 | $40.10 | $40.10 | 622,121 |
| 2019-09-24 | $39.02 | $39.16 | $38.09 | $38.60 | $38.60 | 573,156 |
| 2019-09-23 | $37.56 | $39.13 | $37.39 | $38.89 | $38.89 | 623,239 |
| 2019-09-20 | $37.92 | $37.93 | $37.07 | $37.59 | $37.59 | 944,095 |
| 2019-09-19 | $37.76 | $38.36 | $37.43 | $37.93 | $37.93 | 527,444 |
| 2019-09-18 | $38.47 | $38.47 | $37.24 | $37.71 | $37.71 | 448,111 |
| 2019-09-17 | $38.55 | $39.00 | $37.80 | $38.37 | $38.37 | 414,155 |
| 2019-09-16 | $38.84 | $39.41 | $38.45 | $38.78 | $38.78 | 428,817 |
| 2019-09-13 | $38.59 | $39.25 | $38.06 | $39.06 | $39.06 | 373,368 |
| 2019-09-12 | $38.67 | $39.49 | $37.75 | $38.34 | $38.34 | 524,030 |
| 2019-09-11 | $39.47 | $39.47 | $37.77 | $38.66 | $38.66 | 876,775 |
| 2019-09-10 | $38.00 | $39.46 | $37.62 | $39.29 | $39.29 | 1,122,328 |
| 2019-09-09 | $35.21 | $38.21 | $35.21 | $38.19 | $38.19 | 1,114,316 |
| 2019-09-06 | $34.74 | $35.16 | $34.20 | $35.08 | $35.08 | 449,657 |
| 2019-09-05 | $34.35 | $35.83 | $34.34 | $34.43 | $34.43 | 489,430 |
| 2019-09-04 | $32.62 | $33.93 | $32.39 | $33.73 | $33.73 | 718,345 |
| 2019-09-03 | $31.91 | $32.23 | $31.36 | $32.05 | $32.05 | 383,496 |
| 2019-08-30 | $32.18 | $32.77 | $31.93 | $32.02 | $32.02 | 310,806 |
| 2019-08-29 | $31.61 | $32.48 | $31.61 | $31.86 | $31.86 | 346,691 |
| 2019-08-28 | $30.89 | $31.35 | $30.51 | $31.08 | $31.08 | 343,524 |
| 2019-08-27 | $32.34 | $32.34 | $30.79 | $30.89 | $30.89 | 495,036 |
| 2019-08-26 | $33.76 | $33.76 | $31.81 | $31.95 | $31.95 | 539,380 |
| 2019-08-23 | $34.62 | $34.63 | $33.08 | $33.19 | $33.19 | 331,062 |
| 2019-08-22 | $34.87 | $35.35 | $34.32 | $34.96 | $34.96 | 302,242 |
| 2019-08-21 | $34.80 | $35.19 | $34.56 | $34.67 | $34.67 | 278,416 |
| 2019-08-20 | $34.12 | $34.68 | $33.71 | $34.29 | $34.29 | 292,604 |
| 2019-08-19 | $34.75 | $35.15 | $34.39 | $34.68 | $34.68 | 365,427 |
| 2019-08-16 | $33.70 | $34.19 | $33.51 | $34.15 | $34.15 | 308,925 |
| 2019-08-15 | $33.32 | $33.50 | $32.88 | $33.34 | $33.34 | 367,824 |
| 2019-08-14 | $33.26 | $33.49 | $32.60 | $33.06 | $33.06 | 528,760 |
| 2019-08-13 | $32.86 | $34.44 | $32.40 | $34.03 | $34.03 | 568,027 |
| 2019-08-12 | $33.25 | $33.53 | $32.32 | $32.72 | $32.72 | 715,371 |
| 2019-08-09 | $31.28 | $34.37 | $30.12 | $33.75 | $33.75 | 1,536,967 |
| 2019-08-08 | $32.00 | $34.10 | $31.70 | $33.23 | $33.23 | 1,473,061 |
| 2019-08-07 | $29.31 | $31.74 | $29.29 | $31.66 | $31.66 | 891,839 |
| 2019-08-06 | $29.54 | $30.37 | $29.11 | $29.59 | $29.59 | 804,115 |
| 2019-08-05 | $29.50 | $29.50 | $28.80 | $29.28 | $29.28 | 525,156 |
| 2019-08-02 | $31.27 | $31.68 | $30.30 | $30.35 | $30.35 | 503,034 |
| 2019-08-01 | $32.01 | $33.39 | $31.38 | $31.56 | $31.56 | 536,278 |
| 2019-07-31 | $32.75 | $32.89 | $31.90 | $32.18 | $32.18 | 444,893 |
| 2019-07-30 | $32.03 | $32.73 | $31.65 | $32.67 | $32.67 | 455,431 |
| 2019-07-29 | $33.10 | $33.35 | $32.39 | $32.69 | $32.69 | 433,868 |
| 2019-07-26 | $32.95 | $33.19 | $32.62 | $33.02 | $33.02 | 627,776 |
| 2019-07-25 | $32.75 | $33.19 | $32.05 | $32.75 | $32.75 | 814,698 |
| 2019-07-24 | $31.00 | $32.99 | $30.99 | $32.75 | $32.75 | 1,485,358 |
| 2019-07-23 | $31.55 | $31.71 | $31.03 | $31.21 | $31.21 | 856,952 |
| 2019-07-22 | $31.53 | $32.04 | $31.10 | $31.23 | $31.23 | 531,610 |
| 2019-07-19 | $31.53 | $31.92 | $31.34 | $31.46 | $31.46 | 411,429 |
| 2019-07-18 | $31.43 | $31.72 | $31.29 | $31.53 | $31.53 | 426,280 |
| 2019-07-17 | $31.88 | $31.95 | $31.33 | $31.36 | $31.36 | 372,739 |
| 2019-07-16 | $31.34 | $32.08 | $31.15 | $31.85 | $31.85 | 494,482 |
| 2019-07-15 | $31.02 | $31.68 | $31.02 | $31.47 | $31.47 | 451,993 |
| 2019-07-12 | $30.55 | $31.47 | $30.55 | $31.03 | $31.03 | 455,624 |
| 2019-07-11 | $30.45 | $30.63 | $30.03 | $30.61 | $30.61 | 459,531 |
| 2019-07-10 | $30.11 | $30.82 | $30.11 | $30.45 | $30.45 | 333,348 |
| 2019-07-09 | $29.32 | $30.03 | $29.27 | $29.80 | $29.80 | 344,824 |
| 2019-07-08 | $29.78 | $30.02 | $29.50 | $29.55 | $29.55 | 276,422 |
| 2019-07-05 | $29.81 | $30.24 | $29.63 | $30.01 | $30.01 | 261,124 |
| 2019-07-03 | $30.47 | $30.65 | $29.87 | $30.03 | $30.03 | 247,981 |
| 2019-07-02 | $29.96 | $30.38 | $29.62 | $30.32 | $30.32 | 379,729 |
| 2019-07-01 | $30.00 | $30.59 | $29.75 | $30.12 | $30.12 | 512,921 |
| 2019-06-28 | $29.46 | $29.66 | $29.06 | $29.14 | $29.14 | 721,550 |
| 2019-06-27 | $28.62 | $29.33 | $28.53 | $29.21 | $29.21 | 344,603 |
| 2019-06-26 | $28.01 | $28.88 | $27.78 | $28.49 | $28.49 | 419,597 |
| 2019-06-25 | $27.98 | $28.48 | $27.45 | $27.69 | $27.69 | 535,682 |
| 2019-06-24 | $28.35 | $28.70 | $27.92 | $27.98 | $27.98 | 416,352 |
| 2019-06-21 | $28.61 | $29.01 | $28.10 | $28.35 | $28.35 | 513,950 |
| 2019-06-20 | $29.35 | $29.49 | $28.64 | $28.68 | $28.68 | 360,792 |
| 2019-06-19 | $28.78 | $29.20 | $28.61 | $28.79 | $28.79 | 423,597 |
| 2019-06-18 | $28.85 | $29.68 | $28.59 | $28.71 | $28.71 | 901,920 |
| 2019-06-17 | $27.93 | $28.41 | $27.72 | $28.02 | $28.02 | 691,251 |
| 2019-06-14 | $28.50 | $28.51 | $27.67 | $27.89 | $27.89 | 694,686 |
| 2019-06-13 | $28.22 | $28.96 | $27.77 | $28.90 | $28.90 | 719,958 |
| 2019-06-12 | $28.06 | $28.35 | $27.78 | $28.07 | $28.07 | 328,133 |
| 2019-06-11 | $28.57 | $28.79 | $28.05 | $28.17 | $28.17 | 548,204 |
| 2019-06-10 | $28.24 | $29.09 | $28.08 | $28.09 | $28.09 | 422,182 |
| 2019-06-07 | $28.07 | $28.31 | $27.54 | $28.05 | $28.05 | 375,433 |
| 2019-06-06 | $28.14 | $28.49 | $27.47 | $27.89 | $27.89 | 334,561 |
| 2019-06-05 | $28.90 | $28.90 | $27.64 | $28.02 | $28.02 | 482,384 |
| 2019-06-04 | $27.64 | $28.78 | $27.50 | $28.72 | $28.72 | 1,074,504 |
| 2019-06-03 | $26.41 | $27.54 | $26.37 | $27.29 | $27.29 | 849,021 |
| 2019-05-31 | $26.68 | $26.91 | $26.34 | $26.45 | $26.45 | 610,343 |
| 2019-05-30 | $27.48 | $27.70 | $26.94 | $27.12 | $27.12 | 551,068 |
| 2019-05-29 | $26.99 | $27.52 | $26.78 | $27.36 | $27.36 | 565,724 |
| 2019-05-28 | $27.86 | $28.02 | $27.08 | $27.17 | $27.17 | 684,573 |
| 2019-05-24 | $28.28 | $29.00 | $27.54 | $27.72 | $27.72 | 502,838 |
| 2019-05-23 | $27.92 | $28.13 | $27.43 | $28.06 | $28.06 | 662,740 |
| 2019-05-22 | $28.34 | $29.05 | $28.17 | $28.40 | $28.40 | 632,513 |
| 2019-05-21 | $28.87 | $29.50 | $28.23 | $28.53 | $28.53 | 791,573 |
| 2019-05-20 | $29.02 | $29.37 | $27.97 | $28.59 | $28.59 | 1,427,142 |
| 2019-05-17 | $30.00 | $30.76 | $29.50 | $29.54 | $29.54 | 1,028,274 |
| 2019-05-16 | $31.62 | $32.12 | $29.66 | $30.42 | $30.42 | 1,791,593 |
| 2019-05-15 | $32.45 | $33.30 | $31.90 | $32.43 | $32.43 | 741,891 |
| 2019-05-14 | $32.63 | $33.32 | $32.54 | $32.85 | $32.85 | 693,628 |
| 2019-05-13 | $33.76 | $34.38 | $32.00 | $32.40 | $32.40 | 1,246,725 |
| 2019-05-10 | $32.10 | $35.34 | $32.06 | $35.22 | $35.22 | 2,692,391 |
| 2019-05-09 | $32.96 | $33.26 | $31.39 | $31.72 | $31.72 | 1,792,106 |
| 2019-05-08 | $33.63 | $34.56 | $33.56 | $33.60 | $33.60 | 1,155,479 |
| 2019-05-07 | $34.51 | $34.81 | $33.22 | $33.62 | $33.62 | 918,446 |
| 2019-05-06 | $35.43 | $35.65 | $34.43 | $34.82 | $34.82 | 1,132,185 |
| 2019-05-03 | $36.66 | $36.92 | $36.16 | $36.24 | $36.24 | 748,257 |
| 2019-05-02 | $36.85 | $36.85 | $35.69 | $36.27 | $36.27 | 1,152,660 |
| 2019-05-01 | $38.03 | $38.10 | $36.97 | $37.02 | $37.02 | 460,501 |
| 2019-04-30 | $38.04 | $38.43 | $37.38 | $37.67 | $37.67 | 519,579 |
| 2019-04-29 | $38.15 | $38.44 | $36.81 | $38.17 | $38.17 | 317,349 |
| 2019-04-26 | $37.79 | $38.08 | $37.30 | $38.08 | $38.08 | 598,848 |
| 2019-04-25 | $38.44 | $38.83 | $37.79 | $38.09 | $38.09 | 321,468 |
| 2019-04-24 | $37.46 | $39.03 | $37.46 | $38.45 | $38.45 | 533,479 |
| 2019-04-23 | $37.41 | $37.92 | $36.98 | $37.43 | $37.43 | 470,229 |
| 2019-04-22 | $37.79 | $37.86 | $37.22 | $37.79 | $37.79 | 381,551 |
| 2019-04-18 | $38.57 | $38.92 | $38.13 | $38.15 | $38.15 | 445,694 |
| 2019-04-17 | $39.03 | $39.03 | $37.73 | $38.67 | $38.67 | 435,354 |
| 2019-04-16 | $37.61 | $38.89 | $37.45 | $38.84 | $38.84 | 535,545 |
| 2019-04-15 | $37.88 | $37.88 | $37.26 | $37.32 | $37.32 | 326,915 |
| 2019-04-12 | $38.00 | $38.15 | $37.34 | $37.79 | $37.79 | 422,101 |
| 2019-04-11 | $37.51 | $37.86 | $37.26 | $37.66 | $37.66 | 342,492 |
| 2019-04-10 | $37.32 | $37.51 | $37.03 | $37.45 | $37.45 | 238,040 |
| 2019-04-09 | $37.53 | $37.76 | $37.19 | $37.32 | $37.32 | 315,443 |
| 2019-04-08 | $38.45 | $38.51 | $36.63 | $37.58 | $37.58 | 1,279,281 |
| 2019-04-05 | $39.82 | $40.00 | $38.53 | $38.81 | $38.81 | 866,141 |
| 2019-04-04 | $39.16 | $39.77 | $39.12 | $39.59 | $39.59 | 640,933 |
| 2019-04-03 | $40.14 | $40.38 | $38.90 | $39.21 | $39.21 | 1,143,638 |
| 2019-04-02 | $39.98 | $39.98 | $39.16 | $39.56 | $39.56 | 900,320 |
| 2019-04-01 | $40.12 | $41.10 | $39.01 | $39.86 | $39.86 | 1,351,967 |
| 2019-03-29 | $37.79 | $39.78 | $37.79 | $39.75 | $39.75 | 1,640,650 |
| 2019-03-28 | $36.65 | $37.73 | $36.46 | $37.71 | $37.71 | 1,424,188 |
| 2019-03-27 | $35.15 | $36.94 | $34.65 | $36.65 | $36.65 | 1,636,873 |
| 2019-03-26 | $33.05 | $35.45 | $32.87 | $35.31 | $35.31 | 2,197,843 |
| 2019-03-25 | $32.51 | $32.74 | $31.65 | $32.68 | $32.68 | 835,916 |
| 2019-03-22 | $33.49 | $33.62 | $32.71 | $32.72 | $32.72 | 714,035 |
| 2019-03-21 | $32.85 | $33.78 | $32.54 | $33.65 | $33.65 | 1,200,763 |
| 2019-03-20 | $34.26 | $34.34 | $32.68 | $32.77 | $32.77 | 1,826,367 |
| 2019-03-19 | $33.68 | $35.48 | $33.68 | $34.05 | $34.05 | 2,406,121 |
| 2019-03-18 | $38.33 | $38.55 | $33.32 | $33.46 | $33.46 | 6,356,289 |
| 2019-03-15 | $42.68 | $43.75 | $42.20 | $43.23 | $43.23 | 474,393 |
| 2019-03-14 | $42.65 | $42.95 | $42.29 | $42.38 | $42.38 | 196,320 |
| 2019-03-13 | $43.00 | $43.06 | $42.51 | $42.58 | $42.58 | 182,150 |
| 2019-03-12 | $43.00 | $43.36 | $42.51 | $42.77 | $42.77 | 193,735 |
| 2019-03-11 | $41.82 | $43.22 | $41.82 | $42.96 | $42.96 | 228,448 |
| 2019-03-08 | $41.15 | $41.91 | $40.96 | $41.76 | $41.76 | 184,480 |
| 2019-03-07 | $42.32 | $42.32 | $41.31 | $41.56 | $41.56 | 230,688 |
| 2019-03-06 | $42.73 | $42.92 | $41.95 | $42.12 | $42.12 | 253,501 |
| 2019-03-05 | $43.00 | $43.07 | $42.63 | $42.86 | $42.86 | 143,170 |
| 2019-03-04 | $42.30 | $43.25 | $41.91 | $43.08 | $43.08 | 425,490 |
| 2019-03-01 | $42.20 | $42.35 | $41.66 | $42.24 | $42.24 | 248,527 |
| 2019-02-28 | $41.38 | $41.93 | $41.12 | $41.87 | $41.87 | 206,389 |
| 2019-02-27 | $41.68 | $41.79 | $41.11 | $41.60 | $41.60 | 163,540 |
| 2019-02-26 | $41.83 | $42.14 | $41.58 | $41.83 | $41.83 | 242,598 |
| 2019-02-25 | $41.80 | $42.50 | $41.59 | $41.88 | $41.88 | 404,398 |
| 2019-02-22 | $41.46 | $41.77 | $40.50 | $41.42 | $41.42 | 526,257 |
| 2019-02-21 | $41.00 | $41.21 | $40.73 | $41.13 | $41.13 | 181,262 |
| 2019-02-20 | $40.99 | $41.46 | $40.74 | $41.14 | $41.14 | 197,586 |
| 2019-02-19 | $41.42 | $41.50 | $40.73 | $40.84 | $40.84 | 225,666 |
| 2019-02-15 | $41.62 | $41.81 | $41.08 | $41.66 | $41.66 | 298,787 |
| 2019-02-14 | $40.83 | $41.69 | $40.69 | $41.49 | $41.49 | 290,220 |
| 2019-02-13 | $41.01 | $41.34 | $40.69 | $40.99 | $40.99 | 334,841 |
| 2019-02-12 | $41.00 | $41.57 | $40.67 | $40.90 | $40.90 | 469,514 |
| 2019-02-11 | $41.69 | $41.90 | $40.04 | $40.90 | $40.90 | 536,779 |
| 2019-02-08 | $37.38 | $42.90 | $37.30 | $41.78 | $41.78 | 1,141,387 |
| 2019-02-07 | $41.09 | $41.32 | $40.60 | $40.86 | $40.86 | 320,627 |
| 2019-02-06 | $41.45 | $42.89 | $41.45 | $41.62 | $41.62 | 518,819 |
| 2019-02-05 | $40.72 | $41.50 | $40.50 | $41.31 | $41.31 | 346,060 |
| 2019-02-04 | $40.05 | $40.84 | $39.37 | $40.71 | $40.71 | 346,460 |
| 2019-02-01 | $39.92 | $40.36 | $39.60 | $39.98 | $39.98 | 297,218 |
| 2019-01-31 | $40.10 | $40.45 | $39.45 | $39.80 | $39.80 | 323,772 |
| 2019-01-30 | $39.69 | $40.27 | $39.14 | $40.01 | $40.01 | 354,251 |
| 2019-01-29 | $39.80 | $40.06 | $39.34 | $39.71 | $39.71 | 304,475 |
| 2019-01-28 | $39.39 | $40.03 | $38.86 | $39.79 | $39.79 | 292,504 |
| 2019-01-25 | $38.15 | $40.28 | $37.80 | $40.13 | $40.13 | 473,342 |
| 2019-01-24 | $38.52 | $39.32 | $37.65 | $37.80 | $37.80 | 459,584 |
| 2019-01-23 | $37.45 | $38.57 | $36.90 | $38.51 | $38.51 | 480,892 |
| 2019-01-22 | $39.10 | $39.24 | $36.82 | $37.12 | $37.12 | 568,584 |
| 2019-01-18 | $38.95 | $40.06 | $38.56 | $39.53 | $39.53 | 216,531 |
| 2019-01-17 | $39.13 | $39.43 | $38.45 | $38.77 | $38.77 | 487,585 |
| 2019-01-16 | $39.84 | $40.40 | $39.29 | $39.43 | $39.43 | 284,868 |
| 2019-01-15 | $39.24 | $39.72 | $39.09 | $39.64 | $39.64 | 229,110 |
| 2019-01-14 | $39.33 | $39.57 | $38.64 | $39.09 | $39.09 | 306,970 |
| 2019-01-11 | $39.00 | $39.93 | $38.60 | $39.75 | $39.75 | 302,644 |
| 2019-01-10 | $38.73 | $39.57 | $38.34 | $39.28 | $39.28 | 438,591 |
| 2019-01-09 | $38.03 | $39.27 | $37.67 | $39.12 | $39.12 | 424,365 |
| 2019-01-08 | $36.70 | $38.06 | $36.28 | $37.97 | $37.97 | 506,097 |
| 2019-01-07 | $36.07 | $36.80 | $35.60 | $36.26 | $36.26 | 589,758 |
| 2019-01-04 | $35.80 | $36.55 | $35.32 | $36.01 | $36.01 | 1,064,140 |
| 2019-01-03 | $36.68 | $36.68 | $35.00 | $35.02 | $35.02 | 545,542 |
| 2019-01-02 | $36.61 | $37.85 | $36.43 | $37.54 | $37.54 | 364,923 |
| 2018-12-31 | $37.41 | $37.53 | $36.55 | $37.21 | $37.21 | 330,707 |
| 2018-12-28 | $37.29 | $37.78 | $36.74 | $37.14 | $37.14 | 425,404 |
| 2018-12-27 | $36.50 | $37.27 | $35.72 | $37.27 | $37.27 | 504,145 |
| 2018-12-26 | $35.89 | $37.05 | $35.08 | $36.94 | $36.94 | 445,674 |
| 2018-12-24 | $35.00 | $36.08 | $34.80 | $35.48 | $35.48 | 232,032 |
| 2018-12-21 | $36.25 | $36.57 | $35.07 | $35.80 | $35.80 | 1,088,333 |
| 2018-12-20 | $36.57 | $37.63 | $35.96 | $36.07 | $36.07 | 412,453 |
| 2018-12-19 | $38.13 | $38.13 | $36.17 | $36.55 | $36.55 | 408,668 |
| 2018-12-18 | $38.02 | $39.02 | $37.29 | $38.14 | $38.14 | 501,713 |
| 2018-12-17 | $38.00 | $38.77 | $37.26 | $37.43 | $37.43 | 561,499 |
| 2018-12-14 | $37.50 | $38.53 | $37.48 | $38.03 | $38.03 | 352,450 |
| 2018-12-13 | $38.42 | $38.94 | $37.84 | $38.04 | $38.04 | 289,157 |
| 2018-12-12 | $38.89 | $39.45 | $37.92 | $38.43 | $38.43 | 424,024 |
| 2018-12-11 | $38.25 | $38.95 | $37.78 | $38.25 | $38.25 | 553,251 |
| 2018-12-10 | $37.14 | $37.66 | $35.82 | $37.49 | $37.49 | 572,452 |
| 2018-12-07 | $38.26 | $38.84 | $37.13 | $37.39 | $37.39 | 517,312 |
| 2018-12-06 | $38.35 | $38.94 | $37.66 | $38.40 | $38.40 | 538,184 |
| 2018-12-04 | $40.32 | $40.72 | $38.89 | $39.21 | $39.21 | 862,408 |
| 2018-12-03 | $39.18 | $40.85 | $38.68 | $40.71 | $40.71 | 1,001,793 |
| 2018-11-30 | $38.48 | $38.52 | $37.28 | $38.46 | $38.46 | 549,926 |
| 2018-11-29 | $37.91 | $38.80 | $37.76 | $38.38 | $38.38 | 554,912 |
| 2018-11-28 | $36.69 | $38.20 | $36.32 | $38.18 | $38.18 | 1,062,908 |
| 2018-11-27 | $37.36 | $37.41 | $36.23 | $36.31 | $36.31 | 767,437 |
| 2018-11-26 | $36.99 | $37.61 | $36.53 | $37.57 | $37.57 | 786,788 |
| 2018-11-23 | $36.02 | $36.98 | $36.02 | $36.33 | $36.33 | 234,501 |
| 2018-11-21 | $35.82 | $36.89 | $35.78 | $36.39 | $36.39 | 537,170 |
| 2018-11-20 | $34.60 | $35.84 | $34.60 | $35.35 | $35.35 | 396,922 |
| 2018-11-19 | $36.77 | $36.92 | $34.83 | $35.38 | $35.38 | 755,099 |
| 2018-11-16 | $36.17 | $37.35 | $36.17 | $37.25 | $37.25 | 558,907 |
| 2018-11-15 | $35.68 | $37.19 | $35.57 | $37.17 | $37.17 | 753,264 |
| 2018-11-14 | $35.83 | $36.62 | $35.56 | $35.80 | $35.80 | 611,375 |
| 2018-11-13 | $34.24 | $36.20 | $33.91 | $35.38 | $35.38 | 926,130 |
| 2018-11-12 | $36.11 | $36.82 | $33.54 | $33.88 | $33.88 | 1,163,758 |
| 2018-11-09 | $35.30 | $38.22 | $35.30 | $36.91 | $36.91 | 2,468,976 |
| 2018-11-08 | $35.72 | $36.17 | $34.66 | $34.93 | $34.93 | 1,278,498 |
| 2018-11-07 | $37.03 | $37.44 | $35.82 | $36.08 | $36.08 | 802,531 |
| 2018-11-06 | $37.24 | $37.78 | $36.51 | $36.78 | $36.78 | 745,835 |
| 2018-11-05 | $38.01 | $38.44 | $37.18 | $37.28 | $37.28 | 766,947 |
| 2018-11-02 | $38.42 | $38.86 | $37.84 | $38.13 | $38.13 | 548,461 |
| 2018-11-01 | $37.59 | $38.80 | $37.44 | $38.51 | $38.51 | 577,527 |
| 2018-10-31 | $37.63 | $38.06 | $37.26 | $37.54 | $37.54 | 492,356 |
| 2018-10-30 | $35.63 | $37.09 | $35.63 | $37.05 | $37.05 | 335,570 |
| 2018-10-29 | $36.83 | $37.15 | $35.16 | $35.79 | $35.79 | 390,312 |
| 2018-10-26 | $36.28 | $37.36 | $35.59 | $36.18 | $36.18 | 562,782 |
| 2018-10-25 | $35.58 | $37.31 | $35.53 | $36.96 | $36.96 | 654,071 |
| 2018-10-24 | $36.89 | $37.28 | $35.29 | $35.31 | $35.31 | 567,588 |
| 2018-10-23 | $36.01 | $37.57 | $35.86 | $37.32 | $37.32 | 528,996 |
| 2018-10-22 | $37.06 | $37.26 | $36.37 | $36.87 | $36.87 | 280,628 |
| 2018-10-19 | $37.05 | $37.96 | $36.50 | $36.88 | $36.88 | 405,778 |
| 2018-10-18 | $38.27 | $38.27 | $36.82 | $37.15 | $37.15 | 345,478 |
| 2018-10-17 | $38.28 | $38.47 | $37.33 | $38.13 | $38.13 | 309,893 |
| 2018-10-16 | $37.11 | $38.27 | $36.81 | $38.19 | $38.19 | 512,297 |
| 2018-10-15 | $37.07 | $37.45 | $36.05 | $36.71 | $36.71 | 398,721 |
| 2018-10-12 | $37.51 | $38.55 | $36.83 | $37.14 | $37.14 | 531,748 |
| 2018-10-11 | $36.45 | $37.54 | $36.33 | $36.59 | $36.59 | 579,265 |
| 2018-10-10 | $38.45 | $38.80 | $36.47 | $36.56 | $36.56 | 806,712 |
| 2018-10-09 | $38.95 | $39.33 | $38.41 | $38.49 | $38.49 | 524,063 |
| 2018-10-08 | $40.26 | $40.97 | $38.66 | $39.09 | $39.09 | 683,633 |
| 2018-10-05 | $41.86 | $42.17 | $40.01 | $40.40 | $40.40 | 519,810 |
| 2018-10-04 | $43.28 | $43.33 | $41.29 | $41.86 | $41.86 | 743,104 |
| 2018-10-03 | $43.50 | $43.69 | $42.69 | $43.56 | $43.56 | 326,919 |
| 2018-10-02 | $44.28 | $44.47 | $43.25 | $43.32 | $43.32 | 472,745 |
| 2018-10-01 | $46.02 | $46.02 | $44.23 | $44.41 | $44.41 | 438,858 |
| 2018-09-28 | $46.06 | $46.24 | $45.03 | $45.62 | $45.62 | 498,000 |
| 2018-09-27 | $46.20 | $46.67 | $46.04 | $46.28 | $46.28 | 310,938 |
| 2018-09-26 | $47.14 | $47.87 | $45.98 | $46.09 | $46.09 | 371,834 |
| 2018-09-25 | $47.52 | $47.68 | $46.78 | $47.18 | $47.18 | 336,161 |
| 2018-09-24 | $46.78 | $47.56 | $46.53 | $47.51 | $47.51 | 336,598 |
| 2018-09-21 | $47.37 | $47.51 | $46.47 | $47.09 | $47.09 | 575,357 |
| 2018-09-20 | $46.23 | $47.41 | $46.23 | $47.26 | $47.26 | 823,187 |
| 2018-09-19 | $45.77 | $46.50 | $45.77 | $46.04 | $46.04 | 496,025 |
| 2018-09-18 | $45.71 | $46.05 | $45.38 | $45.85 | $45.85 | 376,360 |
| 2018-09-17 | $45.87 | $46.50 | $45.60 | $45.68 | $45.68 | 337,653 |
| 2018-09-14 | $45.62 | $46.34 | $45.50 | $45.95 | $45.95 | 324,059 |
| 2018-09-13 | $46.59 | $46.95 | $45.29 | $45.49 | $45.49 | 450,347 |
| 2018-09-12 | $45.86 | $45.99 | $44.13 | $45.46 | $45.46 | 504,440 |
| 2018-09-11 | $46.00 | $46.40 | $45.32 | $46.00 | $46.00 | 372,280 |
| 2018-09-10 | $45.90 | $46.50 | $45.28 | $46.03 | $46.03 | 403,010 |
| 2018-09-07 | $45.79 | $46.59 | $45.52 | $45.69 | $45.69 | 383,936 |
| 2018-09-06 | $47.65 | $47.98 | $45.51 | $45.97 | $45.97 | 638,140 |
| 2018-09-05 | $48.20 | $48.23 | $47.30 | $47.66 | $47.66 | 569,304 |
| 2018-09-04 | $48.07 | $48.29 | $47.58 | $48.20 | $48.20 | 476,770 |
| 2018-08-31 | $47.45 | $48.74 | $47.27 | $48.26 | $48.26 | 482,847 |
| 2018-08-30 | $47.73 | $48.16 | $47.07 | $47.71 | $47.71 | 427,452 |
| 2018-08-29 | $47.00 | $48.71 | $47.00 | $48.03 | $48.03 | 1,010,755 |
| 2018-08-28 | $46.63 | $46.63 | $45.44 | $45.96 | $45.96 | 375,094 |
| 2018-08-27 | $46.15 | $46.44 | $45.66 | $46.06 | $46.06 | 701,701 |
| 2018-08-24 | $45.39 | $46.24 | $45.00 | $46.00 | $46.00 | 373,914 |
| 2018-08-23 | $45.03 | $45.77 | $44.96 | $45.27 | $45.27 | 380,626 |
| 2018-08-22 | $45.01 | $45.20 | $44.64 | $44.99 | $44.99 | 405,651 |
| 2018-08-21 | $44.59 | $45.58 | $44.29 | $45.16 | $45.16 | 483,793 |
| 2018-08-20 | $45.14 | $45.14 | $43.34 | $44.22 | $44.22 | 628,186 |
| 2018-08-17 | $44.75 | $45.40 | $43.69 | $45.04 | $45.04 | 668,510 |
| 2018-08-16 | $44.57 | $45.19 | $44.33 | $44.96 | $44.96 | 413,367 |
| 2018-08-15 | $44.00 | $44.37 | $42.60 | $44.26 | $44.26 | 589,459 |
| 2018-08-14 | $44.81 | $44.89 | $43.55 | $44.42 | $44.42 | 600,423 |
| 2018-08-13 | $42.69 | $44.91 | $42.69 | $44.37 | $44.37 | 646,715 |
| 2018-08-10 | $48.62 | $48.62 | $42.59 | $42.69 | $42.69 | 2,330,546 |
| 2018-08-09 | $49.18 | $49.31 | $47.95 | $48.17 | $48.17 | 867,850 |
| 2018-08-08 | $48.95 | $49.80 | $48.50 | $49.11 | $49.11 | 439,276 |
| 2018-08-07 | $48.43 | $49.74 | $48.34 | $48.96 | $48.96 | 531,940 |
| 2018-08-06 | $48.38 | $48.79 | $47.59 | $48.42 | $48.42 | 532,855 |
| 2018-08-03 | $47.16 | $48.51 | $46.99 | $48.46 | $48.46 | 618,554 |
| 2018-08-02 | $46.58 | $47.14 | $46.29 | $47.06 | $47.06 | 647,342 |
| 2018-08-01 | $47.00 | $48.96 | $45.07 | $46.96 | $46.96 | 2,860,006 |
| 2018-07-31 | $49.92 | $50.39 | $49.44 | $50.11 | $50.11 | 405,939 |
| 2018-07-30 | $49.60 | $50.35 | $49.19 | $49.76 | $49.76 | 317,719 |
| 2018-07-27 | $50.54 | $50.68 | $48.56 | $49.34 | $49.34 | 423,188 |
| 2018-07-26 | $49.50 | $50.60 | $48.96 | $50.26 | $50.26 | 412,863 |
| 2018-07-25 | $49.14 | $49.79 | $48.68 | $49.59 | $49.59 | 396,330 |
| 2018-07-24 | $51.00 | $51.18 | $49.00 | $49.12 | $49.12 | 416,384 |
| 2018-07-23 | $50.59 | $51.20 | $49.08 | $50.76 | $50.76 | 711,636 |
| 2018-07-20 | $50.03 | $51.67 | $49.80 | $50.86 | $50.86 | 677,325 |
| 2018-07-19 | $48.36 | $50.25 | $48.36 | $50.11 | $50.11 | 403,182 |
| 2018-07-18 | $49.12 | $49.30 | $48.15 | $48.56 | $48.56 | 356,099 |
| 2018-07-17 | $48.36 | $49.25 | $47.86 | $48.95 | $48.95 | 400,205 |
| 2018-07-16 | $50.53 | $50.53 | $48.54 | $48.61 | $48.61 | 333,783 |
| 2018-07-13 | $50.65 | $50.90 | $49.67 | $50.55 | $50.55 | 403,354 |
| 2018-07-12 | $50.89 | $50.89 | $50.08 | $50.53 | $50.53 | 589,714 |
| 2018-07-11 | $51.35 | $51.66 | $50.30 | $50.45 | $50.45 | 413,304 |
| 2018-07-10 | $51.81 | $52.16 | $51.65 | $51.81 | $51.81 | 457,684 |
| 2018-07-09 | $51.12 | $51.78 | $50.90 | $51.69 | $51.69 | 467,192 |
| 2018-07-06 | $50.38 | $51.14 | $50.22 | $50.85 | $50.85 | 355,271 |
| 2018-07-05 | $49.10 | $50.34 | $48.86 | $50.30 | $50.30 | 758,756 |
| 2018-07-03 | $50.34 | $50.45 | $48.69 | $48.80 | $48.80 | 298,817 |
| 2018-07-02 | $49.71 | $50.34 | $48.92 | $50.25 | $50.25 | 473,732 |
| 2018-06-29 | $50.00 | $50.87 | $49.65 | $50.37 | $50.37 | 522,103 |
| 2018-06-28 | $49.18 | $49.97 | $49.06 | $49.78 | $49.78 | 543,685 |
| 2018-06-27 | $51.10 | $51.34 | $49.52 | $49.58 | $49.58 | 484,615 |
| 2018-06-26 | $51.25 | $51.75 | $50.41 | $50.95 | $50.95 | 524,137 |
| 2018-06-25 | $52.45 | $53.00 | $49.32 | $51.23 | $51.23 | 1,011,756 |
| 2018-06-22 | $53.19 | $53.77 | $52.51 | $53.06 | $53.06 | 2,197,508 |
| 2018-06-21 | $53.00 | $53.88 | $51.42 | $52.61 | $52.61 | 1,429,952 |
| 2018-06-20 | $53.35 | $55.25 | $53.25 | $54.46 | $54.46 | 3,760,234 |
| 2018-06-19 | $48.64 | $49.20 | $47.68 | $48.84 | $48.84 | 640,147 |
| 2018-06-18 | $48.30 | $49.34 | $47.48 | $49.14 | $49.14 | 774,259 |
| 2018-06-15 | $47.77 | $48.89 | $47.51 | $48.48 | $48.48 | 666,278 |
| 2018-06-14 | $47.99 | $48.35 | $47.38 | $48.09 | $48.09 | 939,145 |
| 2018-06-13 | $46.15 | $47.99 | $45.88 | $47.80 | $47.80 | 837,684 |
| 2018-06-12 | $48.99 | $49.18 | $45.75 | $46.33 | $46.33 | 1,516,403 |
| 2018-06-11 | $47.55 | $48.81 | $46.70 | $48.29 | $48.29 | 2,326,791 |
| 2018-06-08 | $42.22 | $49.13 | $41.05 | $47.17 | $47.17 | 9,286,634 |
| 2018-06-07 | $42.97 | $43.10 | $42.08 | $42.56 | $42.56 | 310,509 |
| 2018-06-06 | $42.71 | $43.00 | $42.16 | $42.80 | $42.80 | 317,334 |
| 2018-06-05 | $42.43 | $43.18 | $42.43 | $42.77 | $42.77 | 362,142 |
| 2018-06-04 | $42.16 | $42.49 | $41.50 | $42.43 | $42.43 | 500,129 |
| 2018-06-01 | $42.25 | $42.57 | $41.81 | $42.46 | $42.46 | 779,764 |
| 2018-05-31 | $42.21 | $42.62 | $41.49 | $42.04 | $42.04 | 660,724 |
| 2018-05-30 | $42.58 | $42.96 | $41.68 | $42.21 | $42.21 | 1,014,794 |
| 2018-05-29 | $41.92 | $42.54 | $41.32 | $42.44 | $42.44 | 840,941 |
| 2018-05-25 | $41.63 | $42.48 | $41.45 | $42.38 | $42.38 | 231,445 |
| 2018-05-24 | $41.63 | $41.98 | $41.33 | $41.63 | $41.63 | 292,517 |
| 2018-05-23 | $41.39 | $41.80 | $41.34 | $41.71 | $41.71 | 308,748 |
| 2018-05-22 | $42.06 | $42.52 | $41.72 | $41.77 | $41.77 | 287,592 |
| 2018-05-21 | $42.62 | $42.88 | $41.46 | $41.82 | $41.82 | 307,052 |
| 2018-05-18 | $43.65 | $43.71 | $42.53 | $42.57 | $42.57 | 508,215 |
| 2018-05-17 | $42.31 | $43.87 | $42.27 | $42.85 | $42.85 | 563,072 |
| 2018-05-16 | $41.64 | $42.33 | $41.46 | $42.25 | $42.25 | 511,741 |
| 2018-05-15 | $42.06 | $42.85 | $41.16 | $41.85 | $41.85 | 519,782 |
| 2018-05-14 | $42.52 | $43.15 | $41.94 | $42.19 | $42.19 | 720,246 |
| 2018-05-11 | $45.33 | $45.33 | $42.21 | $42.33 | $42.33 | 1,144,017 |
| 2018-05-10 | $43.00 | $47.48 | $42.83 | $45.62 | $45.62 | 1,759,472 |
| 2018-05-09 | $45.98 | $46.98 | $45.39 | $46.45 | $46.45 | 944,913 |
| 2018-05-08 | $45.30 | $46.16 | $44.86 | $45.64 | $45.64 | 481,979 |
| 2018-05-07 | $44.62 | $46.30 | $43.28 | $44.99 | $44.99 | 731,561 |
| 2018-05-04 | $43.67 | $44.94 | $43.67 | $44.55 | $44.55 | 478,870 |
| 2018-05-03 | $43.00 | $44.24 | $42.70 | $43.94 | $43.94 | 638,429 |
| 2018-05-02 | $43.20 | $44.00 | $43.09 | $43.26 | $43.26 | 610,531 |
| 2018-05-01 | $43.11 | $43.57 | $42.68 | $42.98 | $42.98 | 558,906 |
| 2018-04-30 | $43.88 | $44.29 | $43.39 | $43.52 | $43.52 | 264,119 |
| 2018-04-27 | $44.65 | $44.98 | $43.65 | $43.78 | $43.78 | 231,229 |
| 2018-04-26 | $44.54 | $44.63 | $43.78 | $44.36 | $44.36 | 228,637 |
| 2018-04-25 | $43.85 | $44.81 | $43.27 | $44.03 | $44.03 | 428,307 |
| 2018-04-24 | $44.78 | $45.14 | $43.08 | $43.71 | $43.71 | 424,955 |
| 2018-04-23 | $45.75 | $45.99 | $44.40 | $44.61 | $44.61 | 363,330 |
| 2018-04-20 | $45.79 | $46.72 | $45.49 | $45.67 | $45.67 | 274,038 |
| 2018-04-19 | $46.90 | $48.15 | $46.08 | $46.15 | $46.15 | 345,733 |
| 2018-04-18 | $47.86 | $48.55 | $46.91 | $47.58 | $47.58 | 285,170 |
| 2018-04-17 | $47.44 | $47.98 | $47.33 | $47.85 | $47.85 | 280,771 |
| 2018-04-16 | $46.53 | $47.35 | $45.98 | $47.05 | $47.05 | 298,381 |
| 2018-04-13 | $47.21 | $47.46 | $45.83 | $46.18 | $46.18 | 342,776 |
| 2018-04-12 | $48.07 | $48.07 | $46.64 | $46.96 | $46.96 | 709,408 |
| 2018-04-11 | $45.84 | $48.29 | $45.40 | $47.68 | $47.68 | 1,618,854 |
| 2018-04-10 | $42.83 | $44.29 | $42.21 | $44.01 | $44.01 | 427,353 |
| 2018-04-09 | $43.14 | $43.51 | $42.01 | $42.08 | $42.08 | 695,132 |
| 2018-04-06 | $44.24 | $44.77 | $42.88 | $42.95 | $42.95 | 394,778 |
| 2018-04-05 | $45.60 | $46.09 | $44.30 | $44.61 | $44.61 | 300,049 |
| 2018-04-04 | $43.84 | $45.47 | $43.75 | $45.27 | $45.27 | 370,587 |
| 2018-04-03 | $44.57 | $45.57 | $44.01 | $44.74 | $44.74 | 431,664 |
| 2018-04-02 | $45.17 | $46.20 | $43.69 | $44.23 | $44.23 | 458,916 |
| 2018-03-29 | $45.29 | $46.26 | $44.68 | $45.73 | $45.73 | 366,428 |
| 2018-03-28 | $45.39 | $46.20 | $44.78 | $45.12 | $45.12 | 333,625 |
| 2018-03-27 | $47.32 | $47.88 | $45.16 | $45.48 | $45.48 | 421,488 |
| 2018-03-26 | $45.70 | $47.17 | $45.36 | $47.09 | $47.09 | 416,230 |
| 2018-03-23 | $46.06 | $46.98 | $44.85 | $44.87 | $44.87 | 550,009 |
| 2018-03-22 | $46.95 | $47.97 | $46.00 | $46.09 | $46.09 | 539,194 |
| 2018-03-21 | $47.00 | $47.99 | $46.88 | $47.59 | $47.59 | 311,449 |
| 2018-03-20 | $47.08 | $47.79 | $46.63 | $47.18 | $47.18 | 355,279 |
| 2018-03-19 | $46.49 | $47.79 | $45.70 | $46.85 | $46.85 | 492,093 |
| 2018-03-16 | $47.91 | $48.56 | $47.66 | $47.82 | $47.82 | 461,107 |
| 2018-03-15 | $47.89 | $48.35 | $47.47 | $47.96 | $47.96 | 388,614 |
| 2018-03-14 | $47.87 | $49.66 | $47.62 | $47.88 | $47.88 | 520,063 |
| 2018-03-13 | $49.04 | $49.04 | $47.57 | $47.86 | $47.86 | 324,394 |
| 2018-03-12 | $48.31 | $49.35 | $48.10 | $48.74 | $48.74 | 346,487 |
| 2018-03-09 | $49.00 | $49.15 | $48.21 | $48.55 | $48.55 | 502,226 |
| 2018-03-08 | $48.47 | $48.99 | $47.55 | $48.53 | $48.53 | 324,308 |
| 2018-03-07 | $48.00 | $48.80 | $47.27 | $48.15 | $48.15 | 301,114 |
| 2018-03-06 | $48.23 | $48.80 | $47.87 | $48.39 | $48.39 | 585,008 |
| 2018-03-05 | $46.75 | $48.31 | $46.53 | $48.08 | $48.08 | 504,958 |
| 2018-03-02 | $45.25 | $47.09 | $45.00 | $46.92 | $46.92 | 393,472 |
| 2018-03-01 | $45.16 | $46.72 | $44.77 | $45.51 | $45.51 | 825,316 |
| 2018-02-28 | $47.23 | $47.98 | $46.39 | $46.47 | $46.47 | 529,964 |
| 2018-02-27 | $48.24 | $49.12 | $47.06 | $47.08 | $47.08 | 702,043 |
| 2018-02-26 | $46.88 | $48.25 | $46.60 | $48.21 | $48.21 | 539,415 |
| 2018-02-23 | $47.55 | $47.80 | $46.00 | $46.59 | $46.59 | 659,700 |
| 2018-02-22 | $46.99 | $48.12 | $46.99 | $47.10 | $47.10 | 647,242 |
| 2018-02-21 | $46.69 | $48.29 | $46.52 | $46.96 | $46.96 | 657,014 |
| 2018-02-20 | $45.58 | $47.15 | $45.50 | $46.45 | $46.45 | 533,558 |
| 2018-02-16 | $46.43 | $46.85 | $45.97 | $46.01 | $46.01 | 461,498 |
| 2018-02-15 | $46.89 | $46.92 | $45.63 | $46.78 | $46.78 | 767,907 |
| 2018-02-14 | $43.91 | $46.52 | $43.56 | $46.42 | $46.42 | 1,094,127 |
| 2018-02-13 | $43.95 | $44.22 | $43.39 | $44.07 | $44.07 | 661,833 |
| 2018-02-12 | $44.13 | $44.56 | $43.16 | $44.25 | $44.25 | 802,651 |
| 2018-02-09 | $44.35 | $44.79 | $41.74 | $44.05 | $44.05 | 1,346,012 |
| 2018-02-08 | $44.00 | $45.27 | $41.50 | $43.95 | $43.95 | 3,076,860 |
| 2018-02-07 | $40.64 | $42.35 | $40.20 | $41.00 | $41.00 | 2,110,817 |
| 2018-02-06 | $38.41 | $41.14 | $38.29 | $40.95 | $40.95 | 1,195,645 |
| 2018-02-05 | $40.55 | $41.68 | $39.07 | $39.08 | $39.08 | 1,100,746 |
| 2018-02-02 | $42.34 | $42.73 | $41.06 | $41.20 | $41.20 | 737,936 |
| 2018-02-01 | $42.91 | $44.31 | $42.09 | $42.53 | $42.53 | 768,062 |
| 2018-01-31 | $44.50 | $45.29 | $42.94 | $43.34 | $43.34 | 934,059 |
| 2018-01-30 | $44.56 | $44.80 | $43.25 | $44.31 | $44.31 | 448,407 |
| 2018-01-29 | $45.05 | $45.66 | $44.83 | $45.26 | $45.26 | 568,706 |
| 2018-01-26 | $44.34 | $45.09 | $43.59 | $45.07 | $45.07 | 529,283 |
| 2018-01-25 | $43.50 | $44.62 | $43.26 | $43.97 | $43.97 | 905,249 |
| 2018-01-24 | $43.80 | $44.43 | $42.65 | $43.27 | $43.27 | 957,791 |
| 2018-01-23 | $45.28 | $45.49 | $44.47 | $44.90 | $44.90 | 532,235 |
| 2018-01-22 | $45.43 | $45.89 | $45.20 | $45.35 | $45.35 | 695,850 |
| 2018-01-19 | $44.89 | $45.62 | $44.50 | $45.59 | $45.59 | 695,865 |
| 2018-01-18 | $47.19 | $47.19 | $43.85 | $44.89 | $44.89 | 1,424,273 |
| 2018-01-17 | $47.38 | $47.72 | $46.72 | $46.82 | $46.82 | 863,030 |
| 2018-01-16 | $49.89 | $50.00 | $46.62 | $47.36 | $47.36 | 1,412,205 |
| 2018-01-12 | $46.16 | $51.12 | $46.00 | $49.76 | $49.76 | 3,566,838 |
| 2018-01-11 | $41.97 | $44.79 | $41.97 | $43.90 | $43.90 | 1,051,262 |
| 2018-01-10 | $42.04 | $42.34 | $41.23 | $41.85 | $41.85 | 812,895 |
| 2018-01-09 | $43.72 | $43.72 | $42.17 | $42.38 | $42.38 | 945,493 |
| 2018-01-08 | $42.20 | $43.69 | $42.06 | $43.64 | $43.64 | 694,795 |
| 2018-01-05 | $42.06 | $42.24 | $41.24 | $42.23 | $42.23 | 572,503 |
| 2018-01-04 | $41.93 | $42.20 | $41.25 | $41.82 | $41.82 | 434,542 |
| 2018-01-03 | $41.31 | $41.80 | $41.23 | $41.56 | $41.56 | 649,174 |
| 2018-01-02 | $40.11 | $41.18 | $39.90 | $41.15 | $41.15 | 540,075 |
| 2017-12-29 | $40.31 | $40.31 | $39.69 | $39.94 | $39.94 | 602,629 |
| 2017-12-28 | $40.33 | $40.65 | $39.85 | $40.15 | $40.15 | 232,881 |
| 2017-12-27 | $40.11 | $40.73 | $39.94 | $40.25 | $40.25 | 340,341 |
| 2017-12-26 | $40.08 | $40.25 | $39.38 | $40.05 | $40.05 | 303,774 |
| 2017-12-22 | $40.51 | $40.66 | $39.91 | $40.33 | $40.33 | 433,467 |
| 2017-12-21 | $40.22 | $41.05 | $39.52 | $40.64 | $40.64 | 483,787 |
| 2017-12-20 | $40.00 | $40.47 | $39.87 | $40.01 | $40.01 | 543,264 |
| 2017-12-19 | $41.05 | $41.49 | $39.37 | $40.03 | $40.03 | 1,281,556 |
| 2017-12-18 | $40.75 | $41.84 | $40.75 | $41.05 | $41.05 | 992,145 |
| 2017-12-15 | $40.89 | $41.25 | $40.41 | $40.46 | $40.46 | 1,136,319 |
| 2017-12-14 | $41.57 | $41.78 | $40.76 | $40.78 | $40.78 | 1,218,436 |
| 2017-12-13 | $39.20 | $41.53 | $39.20 | $41.41 | $41.41 | 1,850,344 |
| 2017-12-12 | $38.30 | $39.68 | $38.19 | $39.16 | $39.16 | 1,187,295 |
| 2017-12-11 | $38.86 | $38.94 | $37.62 | $38.14 | $38.14 | 887,464 |
| 2017-12-08 | $38.28 | $39.31 | $37.37 | $38.91 | $38.91 | 1,439,666 |
| 2017-12-07 | $35.73 | $36.84 | $35.47 | $36.23 | $36.23 | 973,278 |
| 2017-12-06 | $36.68 | $36.71 | $35.32 | $35.40 | $35.40 | 870,438 |
| 2017-12-05 | $38.48 | $38.48 | $36.57 | $36.87 | $36.87 | 1,064,804 |
| 2017-12-04 | $39.23 | $39.40 | $38.20 | $38.54 | $38.54 | 1,099,679 |
| 2017-12-01 | $37.66 | $38.87 | $37.50 | $38.84 | $38.84 | 1,099,855 |
| 2017-11-30 | $38.63 | $38.83 | $37.64 | $37.74 | $37.74 | 1,140,223 |
| 2017-11-29 | $38.66 | $38.96 | $37.51 | $38.42 | $38.42 | 816,172 |
| 2017-11-28 | $38.26 | $38.80 | $37.77 | $38.67 | $38.67 | 545,361 |
| 2017-11-27 | $38.85 | $39.33 | $38.04 | $38.10 | $38.10 | 754,060 |
| 2017-11-24 | $40.04 | $40.04 | $38.82 | $39.51 | $39.51 | 283,396 |
| 2017-11-22 | $40.00 | $40.58 | $39.63 | $39.97 | $39.97 | 757,395 |
| 2017-11-21 | $38.46 | $40.11 | $38.39 | $40.10 | $40.10 | 1,315,185 |
| 2017-11-20 | $38.20 | $38.74 | $37.24 | $37.90 | $37.90 | 793,957 |
| 2017-11-17 | $37.68 | $38.68 | $37.40 | $38.21 | $38.21 | 787,069 |
| 2017-11-16 | $38.00 | $38.41 | $37.51 | $37.64 | $37.64 | 801,651 |
| 2017-11-15 | $37.28 | $38.47 | $36.64 | $37.85 | $37.85 | 1,327,858 |
| 2017-11-14 | $38.82 | $38.84 | $37.02 | $37.56 | $37.56 | 1,725,722 |
| 2017-11-13 | $40.03 | $40.13 | $38.64 | $38.95 | $38.95 | 1,456,502 |
| 2017-11-10 | $41.02 | $41.97 | $40.10 | $40.27 | $40.27 | 1,327,672 |
| 2017-11-09 | $42.23 | $43.13 | $40.75 | $41.29 | $41.29 | 2,622,594 |
| 2017-11-08 | $40.62 | $44.68 | $40.00 | $42.95 | $42.95 | 6,868,302 |
| 2017-11-07 | $36.45 | $36.76 | $35.50 | $36.22 | $36.22 | 1,823,947 |
| 2017-11-06 | $34.94 | $37.18 | $34.54 | $36.60 | $36.60 | 2,473,250 |
| 2017-11-03 | $34.87 | $35.00 | $33.73 | $34.54 | $34.54 | 1,733,719 |
| 2017-11-02 | $37.03 | $37.44 | $35.46 | $35.73 | $35.73 | 1,073,570 |
| 2017-11-01 | $37.28 | $37.38 | $36.25 | $36.96 | $36.96 | 605,529 |
| 2017-10-31 | $36.85 | $37.13 | $36.45 | $37.12 | $37.12 | 564,567 |
| 2017-10-30 | $36.94 | $37.19 | $36.36 | $36.74 | $36.74 | 518,011 |
| 2017-10-27 | $36.27 | $36.98 | $35.94 | $36.83 | $36.83 | 620,153 |
| 2017-10-26 | $35.25 | $36.27 | $34.96 | $36.22 | $36.22 | 1,209,155 |
| 2017-10-25 | $35.48 | $35.54 | $34.25 | $35.21 | $35.21 | 1,199,971 |
| 2017-10-24 | $36.30 | $36.36 | $35.33 | $35.53 | $35.53 | 1,069,547 |
| 2017-10-23 | $36.71 | $36.89 | $35.31 | $35.38 | $35.38 | 1,123,088 |
| 2017-10-20 | $37.36 | $37.72 | $36.68 | $36.72 | $36.72 | 469,260 |
| 2017-10-19 | $38.50 | $38.50 | $36.83 | $36.87 | $36.87 | 1,107,507 |
| 2017-10-18 | $37.50 | $38.88 | $37.33 | $38.60 | $38.60 | 691,833 |
| 2017-10-17 | $36.76 | $37.61 | $36.63 | $37.31 | $37.31 | 597,520 |
| 2017-10-16 | $37.91 | $38.07 | $36.71 | $36.72 | $36.72 | 588,641 |
| 2017-10-13 | $37.70 | $38.03 | $37.34 | $37.94 | $37.94 | 515,779 |
| 2017-10-12 | $37.06 | $38.12 | $36.74 | $37.72 | $37.72 | 776,468 |
| 2017-10-11 | $37.05 | $37.54 | $36.36 | $37.07 | $37.07 | 830,665 |
| 2017-10-10 | $37.26 | $37.69 | $36.79 | $36.97 | $36.97 | 782,773 |
| 2017-10-09 | $38.11 | $38.11 | $36.64 | $37.03 | $37.03 | 1,485,834 |
| 2017-10-06 | $38.44 | $38.97 | $38.25 | $38.49 | $38.49 | 712,960 |
| 2017-10-05 | $38.42 | $38.96 | $38.23 | $38.50 | $38.50 | 832,274 |
| 2017-10-04 | $38.14 | $38.59 | $38.00 | $38.26 | $38.26 | 832,787 |
| 2017-10-03 | $38.53 | $38.75 | $37.41 | $38.38 | $38.38 | 935,522 |
| 2017-10-02 | $39.04 | $39.32 | $37.96 | $38.65 | $38.65 | 790,786 |
| 2017-09-29 | $39.05 | $39.74 | $38.88 | $39.18 | $39.18 | 443,640 |
| 2017-09-28 | $39.36 | $39.90 | $38.50 | $39.07 | $39.07 | 646,343 |
| 2017-09-27 | $37.90 | $39.96 | $37.90 | $39.54 | $39.54 | 968,195 |
| 2017-09-26 | $37.43 | $38.40 | $37.42 | $37.57 | $37.57 | 878,590 |
| 2017-09-25 | $37.71 | $38.12 | $36.77 | $37.13 | $37.13 | 1,036,551 |
| 2017-09-22 | $39.43 | $39.53 | $37.90 | $37.98 | $37.98 | 1,158,697 |
| 2017-09-21 | $39.30 | $39.83 | $38.79 | $39.40 | $39.40 | 613,076 |
| 2017-09-20 | $39.69 | $39.99 | $38.89 | $39.31 | $39.31 | 597,072 |
| 2017-09-19 | $40.43 | $40.55 | $39.13 | $39.54 | $39.54 | 1,058,638 |
| 2017-09-18 | $40.76 | $40.95 | $40.08 | $40.44 | $40.44 | 897,174 |
| 2017-09-15 | $40.60 | $41.62 | $40.11 | $40.80 | $40.80 | 995,515 |
| 2017-09-14 | $40.82 | $41.00 | $40.25 | $40.60 | $40.60 | 793,282 |
| 2017-09-13 | $40.74 | $41.10 | $39.65 | $40.85 | $40.85 | 805,826 |
| 2017-09-12 | $39.55 | $41.51 | $39.55 | $40.79 | $40.79 | 1,145,783 |
| 2017-09-11 | $38.35 | $39.54 | $38.24 | $39.28 | $39.28 | 897,629 |
| 2017-09-08 | $37.73 | $39.00 | $37.40 | $38.11 | $38.11 | 1,781,406 |
| 2017-09-07 | $39.99 | $40.24 | $37.39 | $37.92 | $37.92 | 1,560,944 |
| 2017-09-06 | $41.25 | $41.60 | $39.61 | $39.70 | $39.70 | 963,590 |
| 2017-09-05 | $41.00 | $41.62 | $40.71 | $41.21 | $41.21 | 1,081,025 |
| 2017-09-01 | $41.63 | $41.93 | $40.90 | $41.18 | $41.18 | 732,950 |
| 2017-08-31 | $42.42 | $42.42 | $41.46 | $41.57 | $41.57 | 481,622 |
| 2017-08-30 | $41.85 | $42.41 | $41.63 | $42.38 | $42.38 | 455,104 |
| 2017-08-29 | $41.01 | $41.70 | $40.88 | $41.47 | $41.47 | 466,708 |
| 2017-08-28 | $40.59 | $41.29 | $40.41 | $41.21 | $41.21 | 450,954 |
| 2017-08-25 | $39.79 | $40.50 | $39.70 | $40.33 | $40.33 | 534,339 |
| 2017-08-24 | $40.00 | $40.22 | $39.45 | $39.70 | $39.70 | 391,556 |
| 2017-08-23 | $39.91 | $40.44 | $39.68 | $39.74 | $39.74 | 597,325 |
| 2017-08-22 | $38.57 | $40.48 | $38.50 | $40.29 | $40.29 | 680,758 |
| 2017-08-21 | $40.50 | $40.73 | $39.14 | $39.35 | $39.35 | 931,476 |
| 2017-08-18 | $40.41 | $41.34 | $39.94 | $40.36 | $40.36 | 674,365 |
| 2017-08-17 | $42.00 | $42.66 | $40.47 | $40.50 | $40.50 | 743,964 |
| 2017-08-16 | $42.08 | $42.25 | $41.39 | $42.21 | $42.21 | 872,982 |
| 2017-08-15 | $41.80 | $42.12 | $40.48 | $42.02 | $42.02 | 813,460 |
| 2017-08-14 | $41.36 | $42.25 | $41.03 | $41.68 | $41.68 | 1,003,150 |
| 2017-08-11 | $39.91 | $41.85 | $39.89 | $40.90 | $40.90 | 1,520,286 |
| 2017-08-10 | $42.30 | $42.36 | $40.01 | $40.27 | $40.27 | 1,963,555 |
| 2017-08-09 | $42.16 | $42.98 | $41.52 | $42.56 | $42.56 | 1,778,931 |
| 2017-08-08 | $44.81 | $44.81 | $42.50 | $42.58 | $42.58 | 2,630,065 |
| 2017-08-07 | $45.21 | $45.57 | $43.87 | $44.88 | $44.88 | 1,601,885 |
| 2017-08-04 | $47.00 | $48.31 | $44.92 | $45.32 | $45.32 | 4,199,137 |
| 2017-08-03 | $51.69 | $52.21 | $49.88 | $50.54 | $50.54 | 1,580,106 |
| 2017-08-02 | $53.14 | $53.56 | $50.65 | $51.52 | $51.52 | 1,206,122 |
| 2017-08-01 | $53.46 | $54.17 | $52.21 | $53.91 | $53.91 | 575,365 |
| 2017-07-31 | $54.25 | $54.53 | $52.55 | $52.61 | $52.61 | 556,428 |
| 2017-07-28 | $55.90 | $56.01 | $53.91 | $54.05 | $54.05 | 677,483 |
| 2017-07-27 | $54.47 | $57.32 | $54.30 | $56.31 | $56.31 | 1,191,982 |
| 2017-07-26 | $54.19 | $54.79 | $53.59 | $53.93 | $53.93 | 408,723 |
| 2017-07-25 | $53.91 | $54.85 | $53.16 | $53.99 | $53.99 | 609,822 |
| 2017-07-24 | $53.40 | $53.88 | $52.75 | $53.84 | $53.84 | 350,754 |
| 2017-07-21 | $54.06 | $54.06 | $52.90 | $53.39 | $53.39 | 493,789 |
| 2017-07-20 | $54.50 | $54.65 | $53.72 | $54.14 | $54.14 | 418,292 |
| 2017-07-19 | $53.12 | $54.72 | $52.78 | $54.50 | $54.50 | 629,500 |
| 2017-07-18 | $52.69 | $53.02 | $52.05 | $52.81 | $52.81 | 505,914 |
| 2017-07-17 | $54.40 | $54.90 | $52.66 | $52.82 | $52.82 | 839,276 |
| 2017-07-14 | $54.55 | $55.40 | $54.20 | $55.09 | $55.09 | 507,526 |
| 2017-07-13 | $54.18 | $55.01 | $53.81 | $54.47 | $54.47 | 733,382 |
| 2017-07-12 | $53.22 | $54.37 | $52.86 | $54.24 | $54.24 | 848,123 |
| 2017-07-11 | $52.59 | $52.98 | $52.06 | $52.66 | $52.66 | 877,428 |
| 2017-07-10 | $50.74 | $52.57 | $50.74 | $52.50 | $52.50 | 911,131 |
| 2017-07-07 | $50.84 | $51.87 | $50.54 | $50.86 | $50.86 | 811,441 |
| 2017-07-06 | $51.02 | $51.49 | $50.28 | $50.69 | $50.69 | 1,181,542 |
| 2017-07-05 | $52.25 | $53.10 | $50.97 | $51.50 | $51.50 | 917,660 |
| 2017-07-03 | $52.15 | $52.70 | $51.36 | $51.95 | $51.95 | 379,064 |
| 2017-06-30 | $53.15 | $53.92 | $51.68 | $51.71 | $51.71 | 1,004,355 |
| 2017-06-29 | $55.71 | $55.90 | $52.62 | $52.86 | $52.86 | 1,537,713 |
| 2017-06-28 | $56.15 | $56.15 | $55.13 | $55.82 | $55.82 | 677,066 |
| 2017-06-27 | $58.18 | $58.18 | $55.36 | $55.59 | $55.59 | 1,487,486 |
| 2017-06-26 | $59.00 | $59.67 | $56.65 | $58.36 | $58.36 | 1,687,740 |
| 2017-06-23 | $59.55 | $61.18 | $59.47 | $59.99 | $59.99 | 1,288,016 |
| 2017-06-22 | $58.12 | $60.13 | $57.16 | $59.55 | $59.55 | 1,716,530 |
| 2017-06-21 | $54.95 | $58.09 | $54.61 | $58.04 | $58.04 | 5,868,057 |
| 2017-06-20 | $55.48 | $56.25 | $54.64 | $55.11 | $55.11 | 711,918 |
| 2017-06-19 | $52.47 | $54.55 | $52.36 | $54.35 | $54.35 | 816,867 |
| 2017-06-16 | $52.80 | $53.35 | $51.62 | $52.28 | $52.28 | 1,066,904 |
| 2017-06-15 | $51.75 | $53.07 | $50.88 | $52.89 | $52.89 | 828,827 |
| 2017-06-14 | $54.10 | $54.10 | $51.37 | $52.25 | $52.25 | 1,404,065 |
| 2017-06-13 | $59.85 | $60.98 | $52.15 | $54.14 | $54.14 | 2,623,979 |
| 2017-06-12 | $59.66 | $59.76 | $57.08 | $58.79 | $58.79 | 742,984 |
| 2017-06-09 | $64.53 | $64.53 | $59.02 | $59.66 | $59.66 | 1,076,832 |
| 2017-06-08 | $60.82 | $64.54 | $59.92 | $64.25 | $64.25 | 1,362,373 |
| 2017-06-07 | $58.30 | $60.96 | $57.40 | $60.82 | $60.82 | 1,024,699 |
| 2017-06-06 | $57.52 | $58.41 | $56.91 | $58.16 | $58.16 | 552,419 |
| 2017-06-05 | $57.40 | $58.10 | $56.88 | $57.80 | $57.80 | 473,033 |
| 2017-06-02 | $57.69 | $58.04 | $57.27 | $57.53 | $57.53 | 304,838 |
| 2017-06-01 | $55.83 | $58.01 | $55.21 | $57.72 | $57.72 | 747,262 |
| 2017-05-31 | $56.60 | $56.66 | $55.04 | $55.56 | $55.56 | 230,680 |
| 2017-05-30 | $55.06 | $56.78 | $54.68 | $56.40 | $56.40 | 407,216 |
| 2017-05-26 | $55.88 | $55.97 | $55.05 | $55.19 | $55.19 | 354,508 |
| 2017-05-25 | $56.00 | $56.90 | $55.89 | $56.00 | $56.00 | 301,927 |
| 2017-05-24 | $55.84 | $56.28 | $55.02 | $56.05 | $56.05 | 316,601 |
| 2017-05-23 | $56.21 | $56.22 | $55.37 | $55.77 | $55.77 | 368,616 |
| 2017-05-22 | $55.80 | $56.19 | $55.34 | $56.10 | $56.10 | 463,258 |
| 2017-05-19 | $55.11 | $56.48 | $55.11 | $55.69 | $55.69 | 402,145 |
| 2017-05-18 | $54.50 | $55.31 | $54.13 | $54.91 | $54.91 | 417,344 |
| 2017-05-17 | $55.19 | $56.18 | $54.46 | $54.58 | $54.58 | 636,662 |
| 2017-05-16 | $56.06 | $56.66 | $55.78 | $56.26 | $56.26 | 398,268 |
| 2017-05-15 | $56.15 | $56.95 | $55.65 | $56.28 | $56.28 | 525,955 |
| 2017-05-12 | $57.06 | $57.31 | $56.02 | $56.15 | $56.15 | 426,359 |
| 2017-05-11 | $56.92 | $57.86 | $56.03 | $57.32 | $57.32 | 419,867 |
| 2017-05-10 | $57.00 | $57.54 | $56.49 | $57.23 | $57.23 | 385,021 |
| 2017-05-09 | $55.00 | $57.29 | $55.00 | $57.11 | $57.11 | 912,932 |
| 2017-05-08 | $54.73 | $55.45 | $54.27 | $54.91 | $54.91 | 521,412 |
| 2017-05-05 | $53.41 | $54.94 | $53.24 | $54.92 | $54.92 | 712,206 |
| 2017-05-04 | $53.78 | $54.01 | $52.87 | $53.27 | $53.27 | 390,616 |
| 2017-05-03 | $53.52 | $53.87 | $53.18 | $53.52 | $53.52 | 435,949 |
| 2017-05-02 | $53.61 | $54.20 | $53.13 | $53.69 | $53.69 | 664,810 |
| 2017-05-01 | $54.93 | $54.96 | $53.28 | $53.65 | $53.65 | 775,836 |
| 2017-04-28 | $57.00 | $59.22 | $54.31 | $54.77 | $54.77 | 2,205,510 |
| 2017-04-27 | $52.53 | $52.99 | $51.01 | $52.87 | $52.87 | 1,065,141 |
| 2017-04-26 | $52.33 | $52.98 | $51.90 | $52.50 | $52.50 | 462,249 |
| 2017-04-25 | $52.21 | $52.89 | $51.85 | $52.54 | $52.54 | 492,208 |
| 2017-04-24 | $51.76 | $52.24 | $51.12 | $51.70 | $51.70 | 705,826 |
| 2017-04-21 | $51.08 | $51.08 | $49.58 | $50.76 | $50.76 | 674,905 |
| 2017-04-20 | $50.80 | $51.60 | $50.57 | $51.10 | $51.10 | 659,103 |
| 2017-04-19 | $51.03 | $51.89 | $50.16 | $50.46 | $50.46 | 383,902 |
| 2017-04-18 | $50.97 | $51.24 | $50.10 | $50.47 | $50.47 | 374,863 |
| 2017-04-17 | $50.22 | $51.31 | $49.51 | $50.97 | $50.97 | 424,923 |
| 2017-04-13 | $50.31 | $50.50 | $49.68 | $50.01 | $50.01 | 527,453 |
| 2017-04-12 | $51.15 | $51.33 | $50.23 | $50.60 | $50.60 | 809,351 |
| 2017-04-11 | $51.26 | $51.83 | $50.02 | $51.80 | $51.80 | 599,117 |
| 2017-04-10 | $50.74 | $52.24 | $50.68 | $51.74 | $51.74 | 591,245 |
| 2017-04-07 | $50.97 | $53.11 | $50.89 | $50.93 | $50.93 | 1,524,398 |
| 2017-04-06 | $48.11 | $49.40 | $47.68 | $49.31 | $49.31 | 473,284 |
| 2017-04-05 | $48.97 | $49.47 | $47.96 | $48.06 | $48.06 | 679,902 |
| 2017-04-04 | $48.42 | $48.77 | $47.00 | $48.71 | $48.71 | 868,426 |
| 2017-04-03 | $49.31 | $49.32 | $48.09 | $48.80 | $48.80 | 784,538 |
| 2017-03-31 | $50.02 | $50.05 | $49.27 | $49.51 | $49.51 | 501,697 |
| 2017-03-30 | $49.03 | $49.81 | $48.77 | $49.70 | $49.70 | 608,155 |
| 2017-03-29 | $48.76 | $49.35 | $48.66 | $49.02 | $49.02 | 492,779 |
| 2017-03-28 | $49.39 | $49.78 | $48.72 | $48.89 | $48.89 | 479,886 |
| 2017-03-27 | $48.77 | $49.81 | $48.41 | $49.49 | $49.49 | 340,420 |
| 2017-03-24 | $50.05 | $50.47 | $48.89 | $49.18 | $49.18 | 405,448 |
| 2017-03-23 | $48.90 | $50.32 | $48.68 | $49.54 | $49.54 | 566,690 |
| 2017-03-22 | $47.61 | $48.85 | $47.61 | $48.81 | $48.81 | 729,776 |
| 2017-03-21 | $51.25 | $51.25 | $47.32 | $47.51 | $47.51 | 2,037,565 |
| 2017-03-20 | $50.70 | $51.54 | $50.05 | $51.50 | $51.50 | 484,712 |
| 2017-03-17 | $50.25 | $50.92 | $50.16 | $50.71 | $50.71 | 788,502 |
| 2017-03-16 | $51.28 | $51.28 | $49.99 | $50.29 | $50.29 | 717,332 |
| 2017-03-15 | $49.78 | $50.54 | $49.07 | $49.55 | $49.55 | 525,178 |
| 2017-03-14 | $49.85 | $50.04 | $49.30 | $49.43 | $49.43 | 445,601 |
| 2017-03-13 | $50.96 | $51.02 | $49.87 | $49.89 | $49.89 | 515,991 |
| 2017-03-10 | $50.73 | $51.59 | $50.59 | $51.03 | $51.03 | 472,303 |
| 2017-03-09 | $50.05 | $50.82 | $49.92 | $50.53 | $50.53 | 645,611 |
| 2017-03-08 | $50.05 | $50.60 | $49.38 | $50.37 | $50.37 | 751,654 |
| 2017-03-07 | $50.50 | $51.07 | $49.95 | $49.99 | $49.99 | 628,856 |
| 2017-03-06 | $50.44 | $51.14 | $49.98 | $50.54 | $50.54 | 751,063 |
| 2017-03-03 | $52.53 | $53.35 | $49.92 | $50.88 | $50.88 | 1,122,953 |
| 2017-03-02 | $53.78 | $53.91 | $52.21 | $52.28 | $52.28 | 744,575 |
| 2017-03-01 | $53.65 | $54.74 | $53.13 | $53.74 | $53.74 | 555,811 |
| 2017-02-28 | $55.82 | $56.37 | $53.05 | $53.15 | $53.15 | 843,806 |
| 2017-02-27 | $55.48 | $56.08 | $54.87 | $55.82 | $55.82 | 520,831 |
| 2017-02-24 | $55.38 | $55.99 | $54.86 | $55.55 | $55.55 | 495,968 |
| 2017-02-23 | $56.70 | $56.73 | $55.76 | $56.04 | $56.04 | 309,416 |
| 2017-02-22 | $58.23 | $58.46 | $56.38 | $56.70 | $56.70 | 743,248 |
| 2017-02-21 | $58.52 | $59.99 | $57.86 | $58.20 | $58.20 | 703,668 |
| 2017-02-17 | $57.83 | $58.91 | $57.39 | $58.87 | $58.87 | 473,117 |
| 2017-02-16 | $57.40 | $57.91 | $57.14 | $57.85 | $57.85 | 378,203 |
| 2017-02-15 | $57.00 | $57.46 | $56.77 | $57.27 | $57.27 | 425,458 |
| 2017-02-14 | $56.93 | $57.15 | $56.38 | $57.01 | $57.01 | 520,649 |
| 2017-02-13 | $56.86 | $57.33 | $55.95 | $56.93 | $56.93 | 925,526 |
| 2017-02-10 | $56.83 | $56.93 | $55.91 | $56.31 | $56.31 | 408,251 |
| 2017-02-09 | $56.55 | $56.80 | $56.10 | $56.41 | $56.41 | 383,749 |
| 2017-02-08 | $56.70 | $56.70 | $55.74 | $56.41 | $56.41 | 381,798 |
| 2017-02-07 | $56.80 | $57.21 | $56.01 | $56.71 | $56.71 | 758,569 |
| 2017-02-06 | $56.48 | $57.03 | $56.26 | $56.98 | $56.98 | 592,653 |
| 2017-02-03 | $57.00 | $57.05 | $55.55 | $56.75 | $56.75 | 517,178 |
| 2017-02-02 | $56.13 | $57.11 | $55.81 | $56.51 | $56.51 | 546,676 |
| 2017-02-01 | $56.96 | $57.67 | $56.21 | $56.70 | $56.70 | 793,503 |
| 2017-01-31 | $56.43 | $56.66 | $54.86 | $56.38 | $56.38 | 774,201 |
| 2017-01-30 | $54.07 | $56.82 | $53.84 | $56.51 | $56.51 | 1,196,213 |
| 2017-01-27 | $61.95 | $61.95 | $53.91 | $54.36 | $54.36 | 2,017,000 |
| 2017-01-26 | $59.85 | $59.98 | $57.97 | $58.14 | $58.14 | 1,299,814 |
| 2017-01-25 | $59.24 | $60.50 | $58.00 | $59.86 | $59.86 | 1,522,761 |
| 2017-01-24 | $55.50 | $57.67 | $55.34 | $56.89 | $56.89 | 858,321 |
| 2017-01-23 | $54.01 | $55.49 | $54.01 | $54.90 | $54.90 | 735,272 |
| 2017-01-20 | $53.22 | $56.75 | $53.22 | $54.61 | $54.61 | 910,065 |
| 2017-01-19 | $53.88 | $54.79 | $52.85 | $53.27 | $53.27 | 349,563 |
| 2017-01-18 | $54.39 | $54.45 | $53.27 | $53.86 | $53.86 | 428,587 |
| 2017-01-17 | $53.01 | $54.54 | $52.69 | $54.00 | $54.00 | 425,359 |
| 2017-01-13 | $53.09 | $55.49 | $52.78 | $53.70 | $53.70 | 568,747 |
| 2017-01-12 | $54.21 | $54.35 | $51.63 | $52.78 | $52.78 | 589,373 |
| 2017-01-11 | $53.14 | $54.45 | $52.87 | $54.45 | $54.45 | 403,371 |
| 2017-01-10 | $53.28 | $53.78 | $52.09 | $52.90 | $52.90 | 534,506 |
| 2017-01-09 | $54.52 | $54.91 | $52.70 | $53.22 | $53.22 | 624,509 |
| 2017-01-06 | $54.81 | $55.46 | $54.33 | $54.68 | $54.68 | 365,697 |
| 2017-01-05 | $56.38 | $56.50 | $54.26 | $54.81 | $54.81 | 301,754 |
| 2017-01-04 | $56.50 | $57.08 | $55.80 | $56.50 | $56.50 | 326,958 |
| 2017-01-03 | $54.42 | $55.89 | $53.57 | $55.81 | $55.81 | 573,235 |
| 2016-12-30 | $53.54 | $54.05 | $53.10 | $53.58 | $53.58 | 362,037 |
| 2016-12-29 | $53.50 | $54.35 | $53.10 | $53.97 | $53.97 | 358,733 |
| 2016-12-28 | $53.66 | $55.51 | $53.17 | $53.46 | $53.46 | 421,362 |
| 2016-12-27 | $53.91 | $56.00 | $53.66 | $55.83 | $55.83 | 267,820 |
| 2016-12-23 | $54.18 | $54.72 | $53.14 | $54.09 | $54.09 | 363,238 |
| 2016-12-22 | $55.36 | $55.56 | $54.54 | $54.97 | $54.97 | 197,898 |
| 2016-12-21 | $54.95 | $55.60 | $54.84 | $55.05 | $55.05 | 293,666 |
| 2016-12-20 | $57.05 | $57.23 | $54.58 | $55.00 | $55.00 | 519,266 |
| 2016-12-19 | $56.89 | $57.08 | $55.83 | $56.91 | $56.91 | 452,466 |
| 2016-12-16 | $57.18 | $57.67 | $56.35 | $56.50 | $56.50 | 1,290,571 |
| 2016-12-15 | $55.71 | $57.86 | $55.01 | $57.28 | $57.28 | 536,488 |
| 2016-12-14 | $57.20 | $59.01 | $55.18 | $55.29 | $55.29 | 584,373 |
| 2016-12-13 | $55.35 | $59.62 | $55.26 | $57.29 | $57.29 | 865,935 |
| 2016-12-12 | $54.27 | $56.30 | $53.51 | $55.43 | $55.43 | 696,083 |
| 2016-12-09 | $56.00 | $58.00 | $55.18 | $56.38 | $56.38 | 580,828 |
| 2016-12-08 | $55.00 | $55.46 | $53.26 | $55.00 | $55.00 | 522,671 |
| 2016-12-07 | $54.00 | $55.18 | $53.28 | $54.91 | $54.91 | 461,453 |
| 2016-12-06 | $54.95 | $55.20 | $54.23 | $54.29 | $54.29 | 351,495 |
| 2016-12-05 | $52.93 | $54.99 | $52.64 | $54.70 | $54.70 | 411,175 |
| 2016-12-02 | $52.22 | $52.76 | $51.45 | $52.30 | $52.30 | 467,272 |
| 2016-12-01 | $54.81 | $54.94 | $51.10 | $52.22 | $52.22 | 662,789 |
| 2016-11-30 | $53.34 | $55.14 | $53.00 | $54.58 | $54.58 | 549,226 |
| 2016-11-29 | $53.38 | $53.76 | $52.60 | $53.17 | $53.17 | 493,484 |
| 2016-11-28 | $54.74 | $54.77 | $53.23 | $53.34 | $53.34 | 301,253 |
| 2016-11-25 | $54.88 | $55.20 | $54.36 | $54.95 | $54.95 | 185,093 |
| 2016-11-23 | $54.76 | $55.20 | $54.09 | $54.97 | $54.97 | 449,779 |
| 2016-11-22 | $54.72 | $55.10 | $53.98 | $54.83 | $54.83 | 458,867 |
| 2016-11-21 | $54.66 | $55.07 | $53.49 | $54.48 | $54.48 | 395,272 |
| 2016-11-18 | $54.16 | $54.80 | $53.02 | $54.23 | $54.23 | 504,651 |
| 2016-11-17 | $54.87 | $55.39 | $54.15 | $54.37 | $54.37 | 456,369 |
| 2016-11-16 | $54.70 | $56.25 | $54.51 | $54.80 | $54.80 | 471,164 |
| 2016-11-15 | $57.87 | $57.91 | $54.35 | $55.16 | $55.16 | 774,214 |
| 2016-11-14 | $54.43 | $57.45 | $53.50 | $57.36 | $57.36 | 884,939 |
| 2016-11-11 | $51.97 | $55.16 | $51.50 | $55.08 | $55.08 | 887,636 |
| 2016-11-10 | $54.19 | $54.45 | $50.54 | $51.42 | $51.42 | 757,244 |
| 2016-11-09 | $51.45 | $53.64 | $51.45 | $53.59 | $53.59 | 706,624 |
| 2016-11-08 | $52.32 | $52.79 | $48.87 | $52.16 | $52.16 | 2,169,987 |
| 2016-11-07 | $53.77 | $54.98 | $53.64 | $54.96 | $54.96 | 498,983 |
| 2016-11-04 | $53.54 | $54.53 | $53.10 | $53.14 | $53.14 | 646,047 |
| 2016-11-03 | $53.52 | $53.93 | $53.01 | $53.27 | $53.27 | 441,856 |
| 2016-11-02 | $53.30 | $53.75 | $52.30 | $53.19 | $53.19 | 576,157 |
| 2016-11-01 | $52.31 | $54.82 | $52.31 | $53.36 | $53.36 | 801,368 |
| 2016-10-31 | $52.35 | $52.86 | $51.41 | $52.12 | $52.12 | 1,091,129 |
| 2016-10-28 | $53.30 | $56.00 | $50.23 | $52.57 | $52.57 | 5,003,310 |
| 2016-10-27 | $67.62 | $69.18 | $67.11 | $67.70 | $67.70 | 772,048 |
| 2016-10-26 | $67.55 | $68.11 | $67.09 | $67.10 | $67.10 | 455,378 |
| 2016-10-25 | $68.37 | $68.97 | $66.81 | $67.68 | $67.68 | 412,049 |
| 2016-10-24 | $68.06 | $69.45 | $68.00 | $68.93 | $68.93 | 494,481 |
| 2016-10-21 | $67.71 | $67.88 | $66.51 | $67.80 | $67.80 | 293,258 |
| 2016-10-20 | $66.19 | $68.49 | $65.57 | $68.20 | $68.20 | 456,490 |
| 2016-10-19 | $65.80 | $67.63 | $65.03 | $66.14 | $66.14 | 416,237 |
| 2016-10-18 | $66.43 | $66.70 | $65.33 | $65.90 | $65.90 | 248,389 |
| 2016-10-17 | $66.12 | $66.99 | $65.53 | $65.67 | $65.67 | 429,978 |
| 2016-10-14 | $66.00 | $67.74 | $65.15 | $66.38 | $66.38 | 510,918 |
| 2016-10-13 | $67.13 | $67.13 | $64.18 | $65.55 | $65.55 | 735,554 |
| 2016-10-12 | $65.29 | $65.86 | $64.00 | $65.76 | $65.76 | 413,915 |
| 2016-10-11 | $67.20 | $67.56 | $64.76 | $65.44 | $65.44 | 751,170 |
| 2016-10-10 | $66.93 | $68.37 | $66.49 | $67.27 | $67.27 | 781,879 |
| 2016-10-07 | $65.17 | $66.32 | $64.02 | $66.30 | $66.30 | 877,239 |
| 2016-10-06 | $61.93 | $65.30 | $61.68 | $65.17 | $65.17 | 1,231,877 |
| 2016-10-05 | $58.79 | $61.93 | $58.69 | $61.80 | $61.80 | 494,405 |
| 2016-10-04 | $59.73 | $60.00 | $58.73 | $58.91 | $58.91 | 432,739 |
| 2016-10-03 | $59.73 | $59.84 | $58.32 | $59.78 | $59.78 | 685,868 |
| 2016-09-30 | $55.69 | $58.82 | $55.64 | $58.58 | $58.58 | 848,269 |
| 2016-09-29 | $58.36 | $58.42 | $54.40 | $55.06 | $55.06 | 1,980,100 |
| 2016-09-28 | $58.48 | $59.19 | $57.98 | $58.68 | $58.68 | 379,526 |
| 2016-09-27 | $56.52 | $58.58 | $56.44 | $58.15 | $58.15 | 385,524 |
| 2016-09-26 | $56.31 | $57.11 | $55.24 | $56.40 | $56.40 | 726,669 |
| 2016-09-23 | $57.66 | $58.09 | $56.67 | $56.67 | $56.67 | 493,194 |
| 2016-09-22 | $59.00 | $59.02 | $57.74 | $57.95 | $57.95 | 496,324 |
| 2016-09-21 | $57.76 | $58.74 | $57.45 | $58.59 | $58.59 | 408,303 |
| 2016-09-20 | $57.87 | $57.99 | $57.16 | $57.55 | $57.55 | 390,483 |
| 2016-09-19 | $57.69 | $58.21 | $56.91 | $57.33 | $57.33 | 544,438 |
| 2016-09-16 | $59.25 | $59.50 | $57.33 | $57.43 | $57.43 | 823,563 |
| 2016-09-15 | $57.56 | $59.73 | $57.56 | $59.40 | $59.40 | 509,410 |
| 2016-09-14 | $57.62 | $58.40 | $57.05 | $57.74 | $57.74 | 281,787 |
| 2016-09-13 | $57.75 | $58.51 | $57.42 | $57.87 | $57.87 | 616,089 |
| 2016-09-12 | $56.61 | $58.54 | $56.12 | $58.14 | $58.14 | 809,817 |
| 2016-09-09 | $59.44 | $59.45 | $55.58 | $57.56 | $57.56 | 1,474,615 |
| 2016-09-08 | $57.57 | $60.71 | $57.55 | $60.35 | $60.35 | 839,413 |
| 2016-09-07 | $57.95 | $58.46 | $57.23 | $57.96 | $57.96 | 379,144 |
| 2016-09-06 | $58.41 | $59.11 | $57.45 | $57.68 | $57.68 | 536,711 |
| 2016-09-02 | $58.07 | $58.70 | $57.10 | $58.42 | $58.42 | 580,944 |
| 2016-09-01 | $56.91 | $58.11 | $56.19 | $58.07 | $58.07 | 668,406 |
| 2016-08-31 | $59.83 | $60.28 | $56.92 | $56.97 | $56.97 | 976,521 |
| 2016-08-30 | $58.59 | $61.54 | $58.59 | $60.15 | $60.15 | 1,256,203 |
| 2016-08-29 | $55.77 | $58.33 | $55.65 | $58.27 | $58.27 | 821,854 |
| 2016-08-26 | $55.12 | $56.55 | $53.48 | $55.60 | $55.60 | 535,181 |
| 2016-08-25 | $55.80 | $56.34 | $55.25 | $55.49 | $55.49 | 312,920 |
| 2016-08-24 | $55.08 | $56.20 | $55.08 | $55.83 | $55.83 | 475,186 |
| 2016-08-23 | $54.50 | $55.82 | $54.09 | $55.08 | $55.08 | 277,366 |
| 2016-08-22 | $54.29 | $55.03 | $53.96 | $54.56 | $54.56 | 219,764 |
| 2016-08-19 | $54.94 | $55.74 | $54.67 | $54.71 | $54.71 | 348,020 |
| 2016-08-18 | $54.15 | $55.55 | $54.15 | $55.09 | $55.09 | 247,562 |
| 2016-08-17 | $55.00 | $55.63 | $53.85 | $54.14 | $54.14 | 511,524 |
| 2016-08-16 | $55.37 | $56.75 | $55.08 | $55.11 | $55.11 | 381,320 |
| 2016-08-15 | $55.41 | $56.79 | $55.41 | $55.73 | $55.73 | 299,683 |
| 2016-08-12 | $55.55 | $56.39 | $55.37 | $55.44 | $55.44 | 394,206 |
| 2016-08-11 | $55.56 | $56.35 | $54.62 | $55.78 | $55.78 | 353,389 |
| 2016-08-10 | $55.60 | $56.00 | $54.62 | $55.32 | $55.32 | 265,740 |
| 2016-08-09 | $55.54 | $56.37 | $55.36 | $55.57 | $55.57 | 361,790 |
| 2016-08-08 | $55.73 | $56.58 | $55.02 | $55.44 | $55.44 | 450,136 |
| 2016-08-05 | $55.23 | $56.91 | $55.23 | $55.49 | $55.49 | 749,382 |
| 2016-08-04 | $54.12 | $55.12 | $53.93 | $54.90 | $54.90 | 513,913 |
| 2016-08-03 | $53.25 | $54.55 | $53.25 | $54.19 | $54.19 | 811,684 |
| 2016-08-02 | $56.92 | $57.11 | $53.29 | $53.32 | $53.32 | 814,388 |
| 2016-08-01 | $51.83 | $57.32 | $51.37 | $57.20 | $57.20 | 1,617,163 |
| 2016-07-29 | $53.24 | $53.24 | $48.64 | $51.95 | $51.95 | 987,032 |
| 2016-07-28 | $53.13 | $54.24 | $52.97 | $53.78 | $53.78 | 801,807 |
| 2016-07-27 | $54.33 | $54.94 | $53.31 | $53.59 | $53.59 | 689,331 |
| 2016-07-26 | $53.43 | $55.16 | $53.00 | $54.31 | $54.31 | 886,716 |
| 2016-07-25 | $52.46 | $53.83 | $52.46 | $53.54 | $53.54 | 542,078 |
| 2016-07-22 | $50.50 | $52.19 | $49.89 | $52.06 | $52.06 | 383,989 |
| 2016-07-21 | $51.87 | $52.63 | $50.77 | $50.82 | $50.82 | 512,595 |
| 2016-07-20 | $51.71 | $51.90 | $50.20 | $51.71 | $51.71 | 685,456 |
| 2016-07-19 | $52.09 | $52.30 | $50.93 | $51.75 | $51.75 | 436,752 |
| 2016-07-18 | $50.73 | $52.96 | $50.73 | $52.41 | $52.41 | 761,200 |
| 2016-07-15 | $50.22 | $50.84 | $49.92 | $50.38 | $50.38 | 450,357 |
| 2016-07-14 | $50.08 | $50.49 | $49.22 | $49.91 | $49.91 | 433,755 |
| 2016-07-13 | $50.58 | $51.09 | $49.47 | $49.66 | $49.66 | 638,626 |
| 2016-07-12 | $49.01 | $50.45 | $48.40 | $50.13 | $50.13 | 723,096 |
| 2016-07-11 | $49.71 | $49.95 | $48.37 | $48.40 | $48.40 | 726,932 |
| 2016-07-08 | $48.88 | $49.68 | $48.46 | $49.39 | $49.39 | 1,150,701 |
| 2016-07-07 | $48.90 | $50.13 | $47.74 | $48.31 | $48.31 | 779,362 |
| 2016-07-06 | $48.54 | $49.24 | $47.09 | $48.39 | $48.39 | 1,714,821 |
| 2016-07-05 | $51.95 | $52.23 | $49.45 | $49.51 | $49.51 | 1,044,287 |
| 2016-07-01 | $53.41 | $54.10 | $52.14 | $52.43 | $52.43 | 666,124 |
| 2016-06-30 | $52.21 | $53.77 | $52.09 | $53.75 | $53.75 | 475,281 |
| 2016-06-29 | $52.44 | $53.38 | $52.20 | $52.32 | $52.32 | 864,284 |
| 2016-06-28 | $50.02 | $52.78 | $49.61 | $52.43 | $52.43 | 1,038,821 |
| 2016-06-27 | $51.69 | $51.80 | $49.22 | $50.12 | $50.12 | 1,219,807 |
| 2016-06-24 | $53.50 | $54.50 | $51.80 | $52.22 | $52.22 | 1,090,616 |
| 2016-06-23 | $54.92 | $56.83 | $54.20 | $56.72 | $56.72 | 652,942 |
| 2016-06-22 | $54.49 | $55.20 | $53.55 | $54.26 | $54.26 | 708,222 |
| 2016-06-21 | $54.88 | $54.88 | $53.48 | $53.88 | $53.88 | 1,224,214 |
| 2016-06-20 | $54.19 | $56.30 | $54.04 | $54.28 | $54.28 | 1,948,515 |
| 2016-06-17 | $58.77 | $59.10 | $52.85 | $53.85 | $53.85 | 5,760,329 |
| 2016-06-16 | $61.10 | $61.10 | $59.55 | $60.50 | $60.50 | 748,075 |
| 2016-06-15 | $62.43 | $62.90 | $61.51 | $61.81 | $61.81 | 651,254 |
| 2016-06-14 | $60.80 | $62.52 | $60.80 | $62.26 | $62.26 | 563,006 |
| 2016-06-13 | $60.88 | $62.11 | $59.92 | $60.98 | $60.98 | 497,649 |
| 2016-06-10 | $63.11 | $63.73 | $61.19 | $61.36 | $61.36 | 693,702 |
| 2016-06-09 | $63.43 | $64.00 | $62.95 | $63.76 | $63.76 | 446,818 |
| 2016-06-08 | $65.24 | $65.24 | $62.80 | $64.01 | $64.01 | 1,458,455 |
| 2016-06-07 | $66.99 | $66.99 | $61.82 | $65.42 | $65.42 | 1,974,588 |
| 2016-06-06 | $67.55 | $67.55 | $66.09 | $66.52 | $66.52 | 661,582 |
| 2016-06-03 | $68.60 | $68.60 | $67.24 | $67.64 | $67.64 | 404,765 |
| 2016-06-02 | $67.77 | $68.98 | $67.42 | $68.51 | $68.51 | 425,017 |
| 2016-06-01 | $67.39 | $68.43 | $66.49 | $67.65 | $67.65 | 720,693 |
| 2016-05-31 | $69.05 | $69.24 | $67.40 | $67.83 | $67.83 | 580,854 |
| 2016-05-27 | $66.53 | $69.38 | $66.44 | $69.32 | $69.32 | 710,862 |
| 2016-05-26 | $65.21 | $67.47 | $65.21 | $66.93 | $66.93 | 461,153 |
| 2016-05-25 | $65.45 | $65.75 | $64.37 | $65.34 | $65.34 | 550,174 |
| 2016-05-24 | $63.79 | $65.22 | $63.57 | $64.93 | $64.93 | 956,345 |
| 2016-05-23 | $64.72 | $64.96 | $63.44 | $63.60 | $63.60 | 635,018 |
| 2016-05-20 | $63.94 | $64.66 | $63.67 | $64.48 | $64.48 | 546,593 |
| 2016-05-19 | $63.63 | $65.10 | $62.15 | $63.64 | $63.64 | 483,830 |
| 2016-05-18 | $63.26 | $65.20 | $62.69 | $64.41 | $64.41 | 439,530 |
| 2016-05-17 | $65.00 | $65.17 | $63.40 | $63.55 | $63.55 | 640,394 |
| 2016-05-16 | $65.06 | $65.74 | $64.32 | $64.91 | $64.91 | 380,463 |
| 2016-05-13 | $64.58 | $65.84 | $64.56 | $65.13 | $65.13 | 436,635 |
| 2016-05-12 | $67.25 | $67.28 | $64.38 | $65.10 | $65.10 | 1,082,619 |
| 2016-05-11 | $65.85 | $67.30 | $65.85 | $66.47 | $66.47 | 775,300 |
| 2016-05-10 | $65.72 | $66.28 | $64.76 | $65.98 | $65.98 | 616,925 |
| 2016-05-09 | $66.54 | $66.97 | $65.35 | $65.74 | $65.74 | 485,699 |
| 2016-05-06 | $66.18 | $66.95 | $65.20 | $66.62 | $66.62 | 573,902 |
| 2016-05-05 | $65.75 | $66.78 | $64.63 | $66.03 | $66.03 | 659,913 |
| 2016-05-04 | $68.06 | $69.18 | $65.20 | $65.42 | $65.42 | 758,577 |
| 2016-05-03 | $69.50 | $71.19 | $68.09 | $68.42 | $68.42 | 846,201 |
| 2016-05-02 | $71.13 | $71.14 | $68.99 | $69.09 | $69.09 | 954,365 |
| 2016-04-29 | $70.59 | $72.46 | $68.00 | $71.55 | $71.55 | 3,418,973 |
| 2016-04-28 | $84.93 | $88.65 | $79.53 | $81.10 | $81.10 | 2,062,348 |
| 2016-04-27 | $84.92 | $86.27 | $83.20 | $85.93 | $85.93 | 460,248 |
| 2016-04-26 | $84.94 | $86.02 | $84.31 | $85.79 | $85.79 | 289,046 |
| 2016-04-25 | $84.71 | $85.71 | $84.20 | $84.58 | $84.58 | 426,383 |
| 2016-04-22 | $84.63 | $87.79 | $83.80 | $85.33 | $85.33 | 437,091 |
| 2016-04-21 | $86.77 | $86.77 | $84.12 | $84.85 | $84.85 | 634,217 |
| 2016-04-20 | $86.00 | $87.37 | $85.93 | $86.62 | $86.62 | 462,699 |
| 2016-04-19 | $87.10 | $87.79 | $85.40 | $86.19 | $86.19 | 525,110 |
| 2016-04-18 | $85.35 | $88.08 | $85.31 | $87.35 | $87.35 | 507,196 |
| 2016-04-15 | $87.87 | $88.53 | $85.67 | $86.19 | $86.19 | 767,612 |
| 2016-04-14 | $87.70 | $90.91 | $85.91 | $87.21 | $87.21 | 2,767,306 |
| 2016-04-13 | $78.25 | $81.96 | $78.12 | $81.27 | $81.27 | 608,732 |
| 2016-04-12 | $76.17 | $78.28 | $74.87 | $77.53 | $77.53 | 496,365 |
| 2016-04-11 | $77.25 | $77.72 | $75.10 | $75.69 | $75.69 | 370,249 |
| 2016-04-08 | $76.40 | $78.93 | $76.17 | $77.50 | $77.50 | 393,452 |
| 2016-04-07 | $77.18 | $77.36 | $75.41 | $75.79 | $75.79 | 332,003 |
| 2016-04-06 | $76.79 | $78.08 | $75.25 | $78.04 | $78.04 | 315,109 |
| 2016-04-05 | $77.23 | $78.03 | $75.65 | $76.57 | $76.57 | 317,568 |
| 2016-04-04 | $77.93 | $78.68 | $75.93 | $77.95 | $77.95 | 426,696 |
| 2016-04-01 | $78.98 | $79.39 | $76.04 | $77.69 | $77.69 | 536,570 |
| 2016-03-31 | $77.97 | $80.58 | $77.15 | $79.74 | $79.74 | 904,079 |
| 2016-03-30 | $77.21 | $79.89 | $76.42 | $78.16 | $78.16 | 835,900 |
| 2016-03-29 | $72.13 | $77.09 | $71.65 | $76.99 | $76.99 | 830,059 |
| 2016-03-28 | $74.59 | $74.59 | $71.51 | $72.30 | $72.30 | 835,413 |
| 2016-03-24 | $74.42 | $74.98 | $71.92 | $74.59 | $74.59 | 1,028,457 |
| 2016-03-23 | $80.36 | $81.01 | $74.78 | $74.83 | $74.83 | 794,057 |
| 2016-03-22 | $81.30 | $82.89 | $80.75 | $80.97 | $80.97 | 574,489 |
| 2016-03-21 | $83.44 | $83.77 | $81.00 | $81.91 | $81.91 | 397,162 |
| 2016-03-18 | $82.63 | $84.32 | $81.48 | $83.72 | $83.72 | 624,385 |
| 2016-03-17 | $83.91 | $84.15 | $82.08 | $82.24 | $82.24 | 495,503 |
| 2016-03-16 | $83.20 | $85.35 | $83.01 | $83.93 | $83.93 | 385,367 |
| 2016-03-15 | $82.85 | $83.81 | $81.38 | $83.15 | $83.15 | 361,236 |
| 2016-03-14 | $85.43 | $86.34 | $82.22 | $83.08 | $83.08 | 532,327 |
| 2016-03-11 | $85.96 | $86.59 | $84.63 | $85.68 | $85.68 | 395,842 |
| 2016-03-10 | $84.21 | $85.50 | $83.10 | $85.26 | $85.26 | 311,163 |
| 2016-03-09 | $85.11 | $85.68 | $82.59 | $83.69 | $83.69 | 433,335 |
| 2016-03-08 | $85.00 | $86.50 | $84.15 | $85.12 | $85.12 | 489,015 |
| 2016-03-07 | $83.28 | $85.79 | $82.66 | $85.60 | $85.60 | 582,886 |
| 2016-03-04 | $84.43 | $84.89 | $82.40 | $83.70 | $83.70 | 407,069 |
| 2016-03-03 | $83.14 | $84.30 | $81.80 | $84.14 | $84.14 | 356,042 |
| 2016-03-02 | $84.76 | $85.29 | $82.04 | $83.14 | $83.14 | 538,891 |
| 2016-03-01 | $81.89 | $85.23 | $81.52 | $85.09 | $85.09 | 626,521 |
| 2016-02-29 | $80.70 | $84.45 | $80.14 | $81.21 | $81.21 | 546,876 |
| 2016-02-26 | $80.50 | $81.68 | $79.31 | $81.01 | $81.01 | 499,260 |
| 2016-02-25 | $80.50 | $81.68 | $78.76 | $79.88 | $79.88 | 428,598 |
| 2016-02-24 | $77.98 | $81.00 | $75.71 | $80.45 | $80.45 | 474,276 |
| 2016-02-23 | $79.06 | $79.11 | $77.26 | $78.08 | $78.08 | 533,766 |
| 2016-02-22 | $80.10 | $80.99 | $79.10 | $80.06 | $80.06 | 452,423 |
| 2016-02-19 | $77.68 | $79.90 | $76.41 | $79.47 | $79.47 | 339,489 |
| 2016-02-18 | $79.60 | $80.55 | $77.91 | $78.09 | $78.09 | 409,971 |
| 2016-02-17 | $79.98 | $82.70 | $79.09 | $79.57 | $79.57 | 631,113 |
| 2016-02-16 | $74.24 | $79.48 | $74.03 | $79.08 | $79.08 | 613,244 |
| 2016-02-12 | $73.14 | $74.05 | $70.92 | $73.28 | $73.28 | 352,075 |
| 2016-02-11 | $73.00 | $74.50 | $71.48 | $72.62 | $72.62 | 427,543 |
| 2016-02-10 | $71.65 | $76.14 | $70.79 | $74.93 | $74.93 | 769,220 |
| 2016-02-09 | $69.45 | $72.98 | $69.17 | $71.48 | $71.48 | 489,066 |
| 2016-02-08 | $72.19 | $74.38 | $69.96 | $70.25 | $70.25 | 920,387 |
| 2016-02-05 | $71.16 | $74.12 | $68.35 | $73.55 | $73.55 | 895,499 |
| 2016-02-04 | $68.52 | $72.20 | $67.47 | $71.93 | $71.93 | 566,896 |
| 2016-02-03 | $72.65 | $73.22 | $66.53 | $68.32 | $68.32 | 706,331 |
| 2016-02-02 | $72.73 | $73.60 | $70.73 | $71.54 | $71.54 | 406,720 |
| 2016-02-01 | $73.04 | $75.50 | $72.78 | $73.68 | $73.68 | 481,885 |
| 2016-01-29 | $65.99 | $74.62 | $65.37 | $73.31 | $73.31 | 1,230,645 |
| 2016-01-28 | $68.07 | $69.46 | $65.76 | $66.23 | $66.23 | 585,864 |
| 2016-01-27 | $69.43 | $70.43 | $66.07 | $67.02 | $67.02 | 517,909 |
| 2016-01-26 | $69.82 | $70.87 | $67.40 | $70.20 | $70.20 | 722,781 |
| 2016-01-25 | $75.16 | $75.16 | $68.75 | $69.58 | $69.58 | 859,642 |
| 2016-01-22 | $73.17 | $77.67 | $72.94 | $76.12 | $76.12 | 1,018,391 |
| 2016-01-21 | $78.36 | $78.99 | $70.18 | $71.95 | $71.95 | 1,891,978 |
| 2016-01-20 | $59.73 | $86.76 | $57.02 | $78.55 | $78.55 | 3,845,603 |
| 2016-01-19 | $61.63 | $64.03 | $60.89 | $62.05 | $62.05 | 620,762 |
| 2016-01-15 | $62.98 | $63.97 | $60.80 | $63.11 | $63.11 | 571,989 |
| 2016-01-14 | $64.25 | $65.70 | $62.34 | $65.24 | $65.24 | 364,744 |
| 2016-01-13 | $66.53 | $68.30 | $63.64 | $64.03 | $64.03 | 651,870 |
| 2016-01-12 | $66.29 | $66.68 | $64.60 | $66.04 | $66.04 | 614,448 |
| 2016-01-11 | $68.82 | $69.83 | $64.12 | $65.00 | $65.00 | 892,978 |
| 2016-01-08 | $69.23 | $71.62 | $68.46 | $68.51 | $68.51 | 1,028,320 |
| 2016-01-07 | $64.69 | $70.01 | $64.35 | $68.15 | $68.15 | 1,346,695 |
| 2016-01-06 | $69.28 | $69.85 | $64.52 | $66.54 | $66.54 | 1,828,591 |
| 2016-01-05 | $77.86 | $78.00 | $70.00 | $70.87 | $70.87 | 1,419,023 |
| 2016-01-04 | $78.75 | $79.07 | $77.16 | $77.85 | $77.85 | 431,128 |
| 2015-12-31 | $81.02 | $82.42 | $80.27 | $80.34 | $80.34 | 447,065 |
| 2015-12-30 | $81.98 | $83.75 | $81.26 | $81.33 | $81.33 | 284,416 |
| 2015-12-29 | $81.00 | $82.66 | $81.00 | $82.20 | $82.20 | 226,717 |
| 2015-12-28 | $80.50 | $81.32 | $79.09 | $81.18 | $81.18 | 229,106 |
| 2015-12-24 | $80.04 | $81.77 | $79.53 | $81.00 | $81.00 | 134,835 |
| 2015-12-23 | $82.26 | $83.00 | $79.85 | $80.00 | $80.00 | 299,667 |
| 2015-12-22 | $80.54 | $82.15 | $78.45 | $81.48 | $81.48 | 289,696 |
| 2015-12-21 | $80.52 | $82.43 | $79.74 | $80.85 | $80.85 | 376,428 |
| 2015-12-18 | $79.57 | $80.49 | $78.51 | $80.02 | $80.02 | 993,738 |
| 2015-12-17 | $80.00 | $80.86 | $78.92 | $79.83 | $79.83 | 474,790 |
| 2015-12-16 | $81.47 | $81.48 | $78.00 | $79.84 | $79.84 | 539,472 |
| 2015-12-15 | $78.05 | $81.25 | $77.25 | $81.14 | $81.14 | 506,938 |
| 2015-12-14 | $79.40 | $79.40 | $76.11 | $77.09 | $77.09 | 464,419 |
| 2015-12-11 | $79.24 | $80.58 | $78.41 | $78.66 | $78.66 | 331,871 |
| 2015-12-10 | $77.49 | $80.70 | $77.19 | $80.63 | $80.63 | 400,497 |
| 2015-12-09 | $81.56 | $82.43 | $77.47 | $77.52 | $77.52 | 584,844 |
| 2015-12-08 | $82.41 | $82.88 | $81.13 | $81.66 | $81.66 | 387,988 |
| 2015-12-07 | $85.10 | $85.10 | $82.37 | $83.00 | $83.00 | 334,031 |
| 2015-12-04 | $81.19 | $85.94 | $80.51 | $85.10 | $85.10 | 605,125 |
| 2015-12-03 | $86.12 | $86.77 | $81.78 | $82.35 | $82.35 | 817,101 |
| 2015-12-02 | $88.89 | $88.89 | $85.79 | $85.96 | $85.96 | 337,010 |
| 2015-12-01 | $89.60 | $90.00 | $88.43 | $89.31 | $89.31 | 272,641 |
| 2015-11-30 | $90.26 | $91.68 | $89.61 | $89.77 | $89.77 | 302,690 |
| 2015-11-27 | $90.22 | $90.67 | $88.60 | $89.91 | $89.91 | 142,873 |
| 2015-11-25 | $90.60 | $91.56 | $89.26 | $90.29 | $90.29 | 236,143 |
| 2015-11-24 | $87.26 | $91.29 | $87.26 | $90.91 | $90.91 | 310,353 |
| 2015-11-23 | $87.88 | $89.32 | $86.76 | $87.89 | $87.89 | 278,652 |
| 2015-11-20 | $88.12 | $89.18 | $87.62 | $88.54 | $88.54 | 196,561 |
| 2015-11-19 | $87.98 | $88.73 | $87.17 | $87.68 | $87.68 | 304,910 |
| 2015-11-18 | $86.26 | $88.35 | $85.96 | $88.31 | $88.31 | 313,526 |
| 2015-11-17 | $87.49 | $88.00 | $86.05 | $86.18 | $86.18 | 503,750 |
| 2015-11-16 | $86.00 | $87.85 | $86.00 | $86.99 | $86.99 | 380,206 |
| 2015-11-13 | $88.20 | $88.52 | $85.42 | $86.41 | $86.41 | 287,038 |
| 2015-11-12 | $90.94 | $91.22 | $88.21 | $88.33 | $88.33 | 427,925 |
| 2015-11-11 | $92.35 | $93.15 | $91.08 | $91.54 | $91.54 | 364,724 |
| 2015-11-10 | $91.66 | $92.90 | $91.22 | $92.35 | $92.35 | 596,421 |
| 2015-11-09 | $94.37 | $94.37 | $90.40 | $92.96 | $92.96 | 575,875 |
| 2015-11-06 | $89.25 | $94.48 | $89.11 | $94.18 | $94.18 | 863,753 |
| 2015-11-05 | $89.99 | $91.98 | $88.61 | $88.78 | $88.78 | 747,028 |
| 2015-11-04 | $86.51 | $89.42 | $86.11 | $89.32 | $89.32 | 570,441 |
| 2015-11-03 | $85.90 | $86.98 | $85.63 | $86.30 | $86.30 | 302,462 |
| 2015-11-02 | $85.09 | $86.76 | $83.76 | $86.69 | $86.69 | 344,804 |
| 2015-10-30 | $84.89 | $85.55 | $84.32 | $85.09 | $85.09 | 337,760 |
| 2015-10-29 | $86.69 | $87.84 | $83.90 | $84.56 | $84.56 | 399,389 |
| 2015-10-28 | $84.67 | $87.75 | $84.23 | $87.68 | $87.68 | 589,047 |
| 2015-10-27 | $83.70 | $85.75 | $82.53 | $84.50 | $84.50 | 623,053 |
| 2015-10-26 | $88.59 | $88.70 | $83.58 | $84.35 | $84.35 | 634,788 |
| 2015-10-23 | $85.00 | $91.78 | $82.72 | $89.29 | $89.29 | 1,740,436 |
| 2015-10-22 | $85.05 | $86.13 | $83.92 | $84.87 | $84.87 | 656,411 |
| 2015-10-21 | $87.81 | $88.01 | $84.50 | $84.75 | $84.75 | 509,528 |
| 2015-10-20 | $85.27 | $87.14 | $84.82 | $86.78 | $86.78 | 450,338 |
| 2015-10-19 | $85.98 | $86.99 | $84.57 | $84.85 | $84.85 | 404,856 |
| 2015-10-16 | $87.04 | $87.15 | $83.70 | $86.17 | $86.17 | 513,554 |
| 2015-10-15 | $84.42 | $87.12 | $84.00 | $86.97 | $86.97 | 675,361 |
| 2015-10-14 | $79.95 | $83.89 | $79.93 | $83.55 | $83.55 | 635,546 |
| 2015-10-13 | $82.18 | $84.09 | $81.46 | $81.56 | $81.56 | 414,940 |
| 2015-10-12 | $86.42 | $86.50 | $82.40 | $82.84 | $82.84 | 425,984 |
| 2015-10-09 | $86.69 | $88.30 | $85.30 | $86.57 | $86.57 | 618,170 |
| 2015-10-08 | $83.07 | $87.85 | $83.07 | $87.16 | $87.16 | 785,562 |
| 2015-10-07 | $83.48 | $84.33 | $81.71 | $83.73 | $83.73 | 533,667 |
| 2015-10-06 | $81.78 | $83.54 | $81.78 | $82.89 | $82.89 | 663,620 |
| 2015-10-05 | $80.83 | $82.64 | $79.70 | $82.18 | $82.18 | 542,569 |
| 2015-10-02 | $79.74 | $80.33 | $77.20 | $79.71 | $79.71 | 911,823 |
| 2015-10-01 | $82.60 | $83.33 | $78.33 | $80.41 | $80.41 | 2,334,007 |
| 2015-09-30 | $65.73 | $82.92 | $65.53 | $82.46 | $82.46 | 6,629,653 |
| 2015-09-29 | $63.82 | $65.37 | $63.48 | $64.77 | $64.77 | 709,428 |
| 2015-09-28 | $65.37 | $66.02 | $62.68 | $63.82 | $63.82 | 763,008 |
| 2015-09-25 | $67.25 | $68.15 | $65.29 | $66.04 | $66.04 | 835,548 |
| 2015-09-24 | $68.17 | $68.32 | $64.80 | $66.09 | $66.09 | 1,626,164 |
| 2015-09-23 | $70.86 | $71.14 | $68.30 | $68.76 | $68.76 | 751,010 |
| 2015-09-22 | $72.03 | $72.06 | $70.05 | $70.53 | $70.53 | 489,270 |
| 2015-09-21 | $73.21 | $74.48 | $72.33 | $72.56 | $72.56 | 465,537 |
| 2015-09-18 | $73.68 | $74.75 | $72.06 | $72.52 | $72.52 | 780,557 |
| 2015-09-17 | $75.68 | $76.00 | $74.37 | $74.55 | $74.55 | 587,214 |
| 2015-09-16 | $75.38 | $75.77 | $73.67 | $75.55 | $75.55 | 516,045 |
| 2015-09-15 | $74.42 | $75.23 | $74.13 | $74.99 | $74.99 | 614,213 |
| 2015-09-14 | $72.21 | $74.84 | $72.21 | $74.25 | $74.25 | 769,340 |
| 2015-09-11 | $71.89 | $72.49 | $69.87 | $71.74 | $71.74 | 497,891 |
| 2015-09-10 | $71.30 | $73.07 | $71.18 | $72.33 | $72.33 | 696,969 |
| 2015-09-09 | $74.18 | $74.34 | $71.30 | $71.73 | $71.73 | 504,664 |
| 2015-09-08 | $70.28 | $73.70 | $69.54 | $73.58 | $73.58 | 860,519 |
| 2015-09-04 | $68.70 | $70.74 | $68.70 | $68.99 | $68.99 | 499,798 |
| 2015-09-03 | $70.02 | $71.28 | $69.27 | $69.67 | $69.67 | 418,924 |
| 2015-09-02 | $69.83 | $69.94 | $68.58 | $69.60 | $69.60 | 545,387 |
Synaptics Inc (SYNA) News Headlines
.jpg)
Recent Synaptics Inc (SYNA) News
Similar Companies to Synaptics Inc (SYNA) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |