Teladoc Health Inc (TDOC) Exchange: NYSE
Data as of May 7, 2024
$12.88 ($0.09) 0.70%
Teladoc Health Inc - Daily Information
Click for more stock information on Teladoc Health Inc.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $12.80 |
| Previous Close | $12.88 |
| High | $12.94 |
| Low | $12.62 |
| Adjusted Open | $12.80 |
| Previous Adjusted Close | $12.88 |
| Adjusted High | $12.94 |
| Adjusted Low | $12.62 |
About Teladoc Health Inc (TDOC)
Teladoc is a global leader in virtual health care, providing virtual medical, mental, and other health care solutions at scale. With its expertise and best practices, Teladoc has developed an extensive portfolio of medical, behavioral, and specialist services in the areas of virtual primary care, on-demand mental health care, personalized wellness programs, weight management, chronic condition care, medical second opinion, and many other specialized health areas. Founded in 2002, Teladoc has now served over 25 million patients from over 190 countries and all 50 states in the United States. It has grown from a US-based solution provider to a global network of telemedicine and remote patient monitoring, connecting patients and providers in over 40 countries. In 2020, Teladoc earned $710 million in revenue and its share price has risen over 300% in the last five years.
Invest in Teladoc Health Inc (TDOC)
Historical Stock Data for Teladoc Health Inc (TDOC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $12.80 | $12.94 | $12.62 | $12.88 | $12.88 | 4,146,988 |
| 2024-05-06 | $12.92 | $12.99 | $12.69 | $12.79 | $12.79 | 3,864,127 |
| 2024-05-03 | $13.20 | $13.47 | $12.77 | $12.78 | $12.78 | 6,206,900 |
| 2024-05-02 | $13.03 | $13.11 | $12.60 | $12.99 | $12.99 | 5,026,058 |
| 2024-05-01 | $12.72 | $13.19 | $12.53 | $12.81 | $12.81 | 4,405,650 |
| 2024-04-30 | $13.21 | $13.38 | $12.74 | $12.75 | $12.75 | 6,303,861 |
| 2024-04-29 | $13.16 | $13.46 | $12.88 | $13.39 | $13.39 | 6,495,255 |
| 2024-04-26 | $12.68 | $13.60 | $12.65 | $13.01 | $13.01 | 7,696,741 |
| 2024-04-25 | $13.44 | $13.56 | $13.21 | $13.33 | $13.33 | 6,876,486 |
| 2024-04-24 | $13.73 | $14.02 | $13.41 | $13.73 | $13.73 | 8,062,783 |
| 2024-04-23 | $13.39 | $14.05 | $13.31 | $13.74 | $13.74 | 4,003,055 |
| 2024-04-22 | $13.10 | $13.48 | $12.93 | $13.30 | $13.30 | 4,223,074 |
| 2024-04-19 | $13.04 | $13.13 | $12.86 | $12.98 | $12.98 | 5,487,847 |
| 2024-04-18 | $13.08 | $13.35 | $12.93 | $13.18 | $13.18 | 4,035,574 |
| 2024-04-17 | $13.21 | $13.50 | $13.10 | $13.14 | $13.14 | 3,948,423 |
| 2024-04-16 | $13.43 | $13.49 | $13.03 | $13.13 | $13.13 | 4,898,635 |
| 2024-04-15 | $14.11 | $14.16 | $13.37 | $13.55 | $13.55 | 6,416,014 |
| 2024-04-12 | $14.50 | $14.61 | $14.21 | $14.21 | $14.21 | 4,933,513 |
| 2024-04-11 | $14.70 | $14.83 | $14.25 | $14.60 | $14.60 | 3,409,463 |
| 2024-04-10 | $14.50 | $14.69 | $14.41 | $14.50 | $14.50 | 5,640,438 |
| 2024-04-09 | $14.71 | $15.19 | $14.61 | $15.06 | $15.06 | 4,197,813 |
| 2024-04-08 | $14.55 | $14.70 | $14.45 | $14.62 | $14.62 | 3,337,411 |
| 2024-04-05 | $14.04 | $14.72 | $13.59 | $14.49 | $14.49 | 7,646,790 |
| 2024-04-04 | $14.56 | $14.75 | $14.24 | $14.25 | $14.25 | 3,384,786 |
| 2024-04-03 | $14.20 | $14.48 | $14.05 | $14.41 | $14.41 | 4,501,348 |
| 2024-04-02 | $14.53 | $14.53 | $14.22 | $14.33 | $14.33 | 5,921,014 |
| 2024-04-01 | $15.14 | $15.27 | $14.56 | $14.85 | $14.85 | 5,108,084 |
| 2024-03-28 | $15.29 | $15.43 | $15.06 | $15.10 | $15.10 | 2,488,118 |
| 2024-03-27 | $15.18 | $15.28 | $15.05 | $15.27 | $15.27 | 3,541,699 |
| 2024-03-26 | $15.24 | $15.32 | $14.96 | $15.05 | $15.05 | 3,060,099 |
| 2024-03-25 | $15.06 | $15.22 | $15.01 | $15.08 | $15.08 | 2,958,062 |
| 2024-03-22 | $15.27 | $15.35 | $14.95 | $15.00 | $15.00 | 2,889,567 |
| 2024-03-21 | $15.56 | $15.68 | $15.27 | $15.28 | $15.28 | 3,119,920 |
| 2024-03-20 | $14.95 | $15.53 | $14.86 | $15.41 | $15.41 | 3,669,240 |
| 2024-03-19 | $14.91 | $15.28 | $14.80 | $15.03 | $15.03 | 2,995,075 |
| 2024-03-18 | $15.18 | $15.24 | $14.87 | $15.12 | $15.12 | 3,484,082 |
| 2024-03-15 | $14.75 | $15.13 | $14.71 | $15.12 | $15.12 | 5,005,532 |
| 2024-03-14 | $15.02 | $15.28 | $14.68 | $14.84 | $14.84 | 4,236,980 |
| 2024-03-13 | $15.27 | $15.61 | $15.10 | $15.14 | $15.14 | 4,082,489 |
| 2024-03-12 | $15.54 | $15.65 | $15.23 | $15.37 | $15.37 | 5,026,613 |
| 2024-03-11 | $15.39 | $15.95 | $15.35 | $15.59 | $15.59 | 3,777,989 |
| 2024-03-08 | $15.56 | $15.83 | $15.24 | $15.42 | $15.42 | 3,694,866 |
| 2024-03-07 | $14.74 | $15.51 | $14.72 | $15.35 | $15.35 | 5,436,084 |
| 2024-03-06 | $14.54 | $14.58 | $14.37 | $14.58 | $14.58 | 4,096,864 |
| 2024-03-05 | $14.53 | $14.63 | $14.29 | $14.39 | $14.39 | 4,898,774 |
| 2024-03-04 | $15.00 | $15.01 | $14.30 | $14.73 | $14.73 | 6,048,849 |
| 2024-03-01 | $15.06 | $15.27 | $14.79 | $15.00 | $15.00 | 4,469,811 |
| 2024-02-29 | $15.39 | $15.64 | $14.93 | $15.08 | $15.08 | 6,273,047 |
| 2024-02-28 | $15.00 | $15.28 | $14.87 | $15.09 | $15.09 | 6,319,328 |
| 2024-02-27 | $14.93 | $15.24 | $14.69 | $15.16 | $15.16 | 7,603,314 |
| 2024-02-26 | $14.44 | $14.98 | $14.36 | $14.79 | $14.79 | 7,650,292 |
| 2024-02-23 | $15.10 | $15.23 | $14.40 | $14.50 | $14.50 | 12,150,518 |
| 2024-02-22 | $15.72 | $15.72 | $15.14 | $15.21 | $15.21 | 11,293,070 |
| 2024-02-21 | $16.75 | $16.82 | $15.16 | $15.64 | $15.64 | 29,938,549 |
| 2024-02-20 | $20.69 | $20.88 | $20.22 | $20.49 | $20.49 | 8,128,602 |
| 2024-02-16 | $21.25 | $21.55 | $21.01 | $21.03 | $21.03 | 4,357,598 |
| 2024-02-15 | $21.02 | $21.74 | $20.88 | $21.61 | $21.61 | 3,603,157 |
| 2024-02-14 | $20.25 | $20.87 | $20.03 | $20.66 | $20.66 | 2,691,783 |
| 2024-02-13 | $20.16 | $20.27 | $19.63 | $19.91 | $19.91 | 4,256,871 |
| 2024-02-12 | $20.61 | $21.45 | $20.56 | $21.10 | $21.10 | 2,744,179 |
| 2024-02-09 | $20.33 | $20.74 | $20.08 | $20.60 | $20.60 | 2,639,345 |
| 2024-02-08 | $19.93 | $20.43 | $19.70 | $20.38 | $20.38 | 2,136,814 |
| 2024-02-07 | $20.18 | $20.23 | $19.70 | $20.01 | $20.01 | 2,189,853 |
| 2024-02-06 | $19.02 | $20.09 | $18.90 | $20.07 | $20.07 | 2,610,768 |
| 2024-02-05 | $19.54 | $19.54 | $18.59 | $18.99 | $18.99 | 2,679,016 |
| 2024-02-02 | $19.53 | $19.92 | $19.04 | $19.79 | $19.79 | 3,036,096 |
| 2024-02-01 | $19.39 | $19.88 | $19.35 | $19.84 | $19.84 | 2,858,246 |
| 2024-01-31 | $19.67 | $20.41 | $19.35 | $19.43 | $19.43 | 4,298,491 |
| 2024-01-30 | $20.35 | $20.36 | $19.71 | $19.74 | $19.74 | 3,071,163 |
| 2024-01-29 | $20.21 | $20.76 | $19.87 | $20.59 | $20.59 | 2,903,584 |
| 2024-01-26 | $20.54 | $20.88 | $20.13 | $20.21 | $20.21 | 2,379,615 |
| 2024-01-25 | $20.42 | $20.65 | $20.02 | $20.35 | $20.35 | 2,739,293 |
| 2024-01-24 | $21.04 | $21.19 | $20.12 | $20.19 | $20.19 | 3,818,250 |
| 2024-01-23 | $21.20 | $21.41 | $20.37 | $20.74 | $20.74 | 3,269,048 |
| 2024-01-22 | $20.54 | $21.41 | $20.39 | $20.94 | $20.94 | 5,161,890 |
| 2024-01-19 | $19.92 | $20.39 | $19.50 | $20.24 | $20.24 | 4,832,891 |
| 2024-01-18 | $19.54 | $19.87 | $19.17 | $19.85 | $19.85 | 3,601,919 |
| 2024-01-17 | $19.46 | $19.70 | $19.09 | $19.44 | $19.44 | 3,889,437 |
| 2024-01-16 | $20.48 | $20.59 | $19.97 | $20.19 | $20.19 | 4,042,540 |
| 2024-01-12 | $20.85 | $21.37 | $20.60 | $20.87 | $20.87 | 3,554,348 |
| 2024-01-11 | $21.62 | $21.79 | $20.52 | $20.81 | $20.81 | 4,978,639 |
| 2024-01-10 | $21.74 | $22.08 | $21.02 | $21.80 | $21.80 | 3,810,653 |
| 2024-01-09 | $21.86 | $22.16 | $21.71 | $21.81 | $21.81 | 2,736,627 |
| 2024-01-08 | $21.20 | $22.14 | $20.93 | $22.03 | $22.03 | 4,009,956 |
| 2024-01-05 | $21.15 | $21.57 | $20.86 | $21.40 | $21.40 | 3,738,029 |
| 2024-01-04 | $21.05 | $21.56 | $20.71 | $21.36 | $21.36 | 3,516,685 |
| 2024-01-03 | $21.67 | $21.73 | $20.91 | $21.24 | $21.24 | 5,921,980 |
| 2024-01-02 | $21.25 | $22.54 | $21.03 | $21.93 | $21.93 | 4,147,455 |
| 2023-12-29 | $22.05 | $22.34 | $21.45 | $21.55 | $21.55 | 3,758,914 |
| 2023-12-28 | $21.97 | $22.26 | $21.90 | $22.10 | $22.10 | 2,902,794 |
| 2023-12-27 | $22.00 | $22.15 | $21.83 | $22.07 | $22.07 | 3,129,803 |
| 2023-12-26 | $21.57 | $22.03 | $21.41 | $21.85 | $21.85 | 3,220,899 |
| 2023-12-22 | $21.28 | $21.60 | $20.97 | $21.50 | $21.50 | 3,589,412 |
| 2023-12-21 | $20.82 | $21.33 | $20.74 | $21.28 | $21.28 | 3,278,090 |
| 2023-12-20 | $21.41 | $21.82 | $20.47 | $20.50 | $20.50 | 4,764,936 |
| 2023-12-19 | $20.65 | $21.71 | $20.65 | $21.58 | $21.58 | 5,052,681 |
| 2023-12-18 | $20.36 | $20.74 | $20.19 | $20.40 | $20.40 | 3,618,720 |
| 2023-12-15 | $21.39 | $21.48 | $20.36 | $20.52 | $20.52 | 6,891,126 |
| 2023-12-14 | $20.89 | $21.88 | $20.89 | $21.25 | $21.25 | 8,073,046 |
| 2023-12-13 | $19.10 | $20.14 | $18.52 | $20.12 | $20.12 | 5,373,423 |
| 2023-12-12 | $19.02 | $19.19 | $18.53 | $19.10 | $19.10 | 4,109,363 |
| 2023-12-11 | $19.09 | $19.16 | $18.65 | $19.02 | $19.02 | 3,060,179 |
| 2023-12-08 | $19.00 | $19.63 | $18.78 | $19.21 | $19.21 | 4,187,335 |
| 2023-12-07 | $18.84 | $19.22 | $18.62 | $19.20 | $19.20 | 3,173,733 |
| 2023-12-06 | $18.74 | $19.65 | $18.72 | $18.96 | $18.96 | 5,029,875 |
| 2023-12-05 | $18.77 | $18.88 | $18.29 | $18.51 | $18.51 | 4,837,907 |
| 2023-12-04 | $18.75 | $19.17 | $18.61 | $19.03 | $19.03 | 4,276,164 |
| 2023-12-01 | $18.16 | $19.07 | $17.92 | $18.97 | $18.97 | 5,747,240 |
| 2023-11-30 | $18.44 | $18.62 | $17.94 | $18.14 | $18.14 | 5,022,507 |
| 2023-11-29 | $18.35 | $19.32 | $18.31 | $18.37 | $18.37 | 7,770,091 |
| 2023-11-28 | $17.08 | $18.22 | $16.96 | $18.08 | $18.08 | 7,118,385 |
| 2023-11-27 | $17.23 | $17.28 | $16.92 | $17.21 | $17.21 | 3,881,939 |
| 2023-11-24 | $17.20 | $17.47 | $17.11 | $17.35 | $17.35 | 1,738,724 |
| 2023-11-22 | $17.15 | $17.35 | $16.93 | $17.05 | $17.05 | 3,047,911 |
| 2023-11-21 | $17.22 | $17.26 | $16.84 | $16.92 | $16.92 | 3,047,226 |
| 2023-11-20 | $17.12 | $17.73 | $16.96 | $17.47 | $17.47 | 4,124,833 |
| 2023-11-17 | $17.07 | $17.18 | $16.81 | $17.17 | $17.17 | 3,438,812 |
| 2023-11-16 | $17.35 | $17.45 | $16.66 | $16.92 | $16.92 | 3,757,625 |
| 2023-11-15 | $17.10 | $17.82 | $17.10 | $17.53 | $17.53 | 4,888,054 |
| 2023-11-14 | $16.33 | $17.18 | $16.33 | $17.05 | $17.05 | 5,387,956 |
| 2023-11-13 | $15.91 | $16.06 | $15.63 | $15.66 | $15.66 | 3,438,938 |
| 2023-11-10 | $15.58 | $16.00 | $15.48 | $15.95 | $15.95 | 3,667,243 |
| 2023-11-09 | $16.29 | $16.49 | $15.59 | $15.66 | $15.66 | 4,455,196 |
| 2023-11-08 | $16.63 | $16.84 | $16.19 | $16.20 | $16.20 | 4,747,900 |
| 2023-11-07 | $16.81 | $17.10 | $16.50 | $16.96 | $16.96 | 2,646,414 |
| 2023-11-06 | $17.44 | $17.48 | $16.48 | $16.83 | $16.83 | 4,265,515 |
| 2023-11-03 | $17.22 | $17.98 | $17.18 | $17.38 | $17.38 | 6,950,034 |
| 2023-11-02 | $17.10 | $17.24 | $16.57 | $16.93 | $16.93 | 6,481,950 |
| 2023-11-01 | $16.49 | $16.72 | $16.11 | $16.65 | $16.65 | 4,493,380 |
| 2023-10-31 | $16.34 | $16.73 | $16.20 | $16.54 | $16.54 | 5,285,147 |
| 2023-10-30 | $15.73 | $16.25 | $15.02 | $16.15 | $16.15 | 8,823,509 |
| 2023-10-27 | $16.26 | $16.38 | $15.51 | $15.57 | $15.57 | 5,782,604 |
| 2023-10-26 | $17.43 | $17.63 | $16.02 | $16.09 | $16.09 | 8,796,763 |
| 2023-10-25 | $16.90 | $17.68 | $16.55 | $17.41 | $17.41 | 12,249,722 |
| 2023-10-24 | $18.18 | $18.71 | $18.11 | $18.12 | $18.12 | 8,888,064 |
| 2023-10-23 | $18.18 | $18.63 | $17.91 | $18.01 | $18.01 | 4,213,542 |
| 2023-10-20 | $18.00 | $18.71 | $17.78 | $18.46 | $18.46 | 5,924,865 |
| 2023-10-19 | $18.48 | $18.73 | $18.15 | $18.15 | $18.15 | 3,705,270 |
| 2023-10-18 | $19.02 | $19.02 | $18.39 | $18.42 | $18.42 | 3,348,026 |
| 2023-10-17 | $18.74 | $19.52 | $18.69 | $19.19 | $19.19 | 3,102,360 |
| 2023-10-16 | $18.52 | $19.10 | $18.35 | $18.92 | $18.92 | 3,462,975 |
| 2023-10-13 | $18.54 | $18.81 | $18.41 | $18.51 | $18.51 | 4,410,761 |
| 2023-10-12 | $19.44 | $19.44 | $18.31 | $18.54 | $18.54 | 6,238,115 |
| 2023-10-11 | $19.42 | $19.77 | $19.02 | $19.38 | $19.38 | 4,220,460 |
| 2023-10-10 | $18.65 | $19.50 | $18.62 | $19.47 | $19.47 | 4,158,424 |
| 2023-10-09 | $18.43 | $18.72 | $18.10 | $18.64 | $18.64 | 3,448,298 |
| 2023-10-06 | $18.25 | $18.73 | $18.05 | $18.70 | $18.70 | 5,479,650 |
| 2023-10-05 | $18.22 | $18.63 | $18.17 | $18.55 | $18.55 | 6,133,433 |
| 2023-10-04 | $18.60 | $18.60 | $18.06 | $18.36 | $18.36 | 4,796,181 |
| 2023-10-03 | $18.10 | $18.74 | $18.10 | $18.47 | $18.47 | 5,357,291 |
| 2023-10-02 | $18.52 | $18.52 | $18.04 | $18.43 | $18.43 | 5,718,508 |
| 2023-09-29 | $18.81 | $19.08 | $18.51 | $18.59 | $18.59 | 3,685,877 |
| 2023-09-28 | $18.83 | $19.12 | $18.47 | $18.53 | $18.53 | 5,396,667 |
| 2023-09-27 | $19.01 | $19.21 | $18.54 | $18.87 | $18.87 | 5,858,317 |
| 2023-09-26 | $18.70 | $19.25 | $18.70 | $19.02 | $19.02 | 3,624,999 |
| 2023-09-25 | $18.60 | $19.26 | $18.55 | $19.07 | $19.07 | 4,769,241 |
| 2023-09-22 | $19.58 | $19.63 | $18.72 | $18.78 | $18.78 | 6,705,131 |
| 2023-09-21 | $20.10 | $20.15 | $19.26 | $19.31 | $19.31 | 7,554,995 |
| 2023-09-20 | $20.99 | $21.02 | $20.47 | $20.50 | $20.50 | 3,508,705 |
| 2023-09-19 | $20.61 | $20.93 | $20.43 | $20.75 | $20.75 | 4,355,407 |
| 2023-09-18 | $21.00 | $21.26 | $20.77 | $20.77 | $20.77 | 5,105,255 |
| 2023-09-15 | $21.50 | $21.66 | $20.98 | $21.20 | $21.20 | 6,674,268 |
| 2023-09-14 | $21.95 | $22.13 | $21.50 | $21.60 | $21.60 | 4,286,697 |
| 2023-09-13 | $22.29 | $22.51 | $21.89 | $21.90 | $21.90 | 4,389,540 |
| 2023-09-12 | $22.63 | $22.98 | $22.43 | $22.46 | $22.46 | 2,861,598 |
| 2023-09-11 | $22.51 | $22.98 | $22.24 | $22.79 | $22.79 | 2,999,429 |
| 2023-09-08 | $22.47 | $22.60 | $22.09 | $22.31 | $22.31 | 3,043,915 |
| 2023-09-07 | $22.38 | $22.64 | $22.00 | $22.58 | $22.58 | 3,511,329 |
| 2023-09-06 | $22.79 | $23.05 | $22.49 | $22.97 | $22.97 | 2,538,678 |
| 2023-09-05 | $22.73 | $23.18 | $22.40 | $22.90 | $22.90 | 2,794,141 |
| 2023-09-01 | $22.91 | $23.20 | $22.74 | $22.87 | $22.87 | 2,442,990 |
| 2023-08-31 | $22.80 | $23.05 | $22.52 | $22.64 | $22.64 | 3,223,200 |
| 2023-08-30 | $22.52 | $22.96 | $22.24 | $22.66 | $22.66 | 2,736,186 |
| 2023-08-29 | $22.10 | $22.80 | $21.96 | $22.60 | $22.60 | 3,486,429 |
| 2023-08-28 | $22.25 | $22.41 | $21.97 | $22.20 | $22.20 | 2,354,236 |
| 2023-08-25 | $22.01 | $22.46 | $21.21 | $22.04 | $22.04 | 4,539,145 |
| 2023-08-24 | $23.23 | $23.24 | $21.91 | $21.94 | $21.94 | 5,616,142 |
| 2023-08-23 | $22.83 | $23.19 | $22.71 | $23.01 | $23.01 | 2,857,723 |
| 2023-08-22 | $23.30 | $23.50 | $22.76 | $22.83 | $22.83 | 3,065,465 |
| 2023-08-21 | $23.00 | $23.36 | $22.89 | $23.19 | $23.19 | 3,152,922 |
| 2023-08-18 | $22.83 | $23.59 | $22.82 | $23.11 | $23.11 | 4,395,150 |
| 2023-08-17 | $22.91 | $23.23 | $22.63 | $23.14 | $23.14 | 4,277,246 |
| 2023-08-16 | $23.22 | $23.50 | $22.82 | $22.88 | $22.88 | 3,940,043 |
| 2023-08-15 | $23.72 | $23.74 | $23.26 | $23.37 | $23.37 | 3,626,700 |
| 2023-08-14 | $23.81 | $24.01 | $23.00 | $23.81 | $23.81 | 5,463,120 |
| 2023-08-11 | $24.12 | $24.60 | $24.02 | $24.06 | $24.06 | 4,017,954 |
| 2023-08-10 | $25.21 | $25.31 | $24.23 | $24.33 | $24.33 | 4,976,761 |
| 2023-08-09 | $25.83 | $25.84 | $24.74 | $24.97 | $24.97 | 3,738,777 |
| 2023-08-08 | $25.00 | $26.00 | $24.77 | $25.93 | $25.93 | 4,158,237 |
| 2023-08-07 | $26.00 | $26.00 | $24.47 | $25.58 | $25.58 | 5,054,164 |
| 2023-08-04 | $26.28 | $26.67 | $25.85 | $26.05 | $26.05 | 3,575,225 |
| 2023-08-03 | $26.05 | $26.39 | $25.57 | $26.03 | $26.03 | 4,464,055 |
| 2023-08-02 | $27.11 | $27.36 | $25.36 | $26.27 | $26.27 | 6,703,586 |
| 2023-08-01 | $29.36 | $29.40 | $27.52 | $27.75 | $27.75 | 8,550,271 |
| 2023-07-31 | $28.69 | $30.15 | $28.36 | $29.77 | $29.77 | 7,072,375 |
| 2023-07-28 | $28.64 | $28.77 | $27.19 | $28.26 | $28.26 | 9,217,189 |
| 2023-07-27 | $29.10 | $30.41 | $27.80 | $27.96 | $27.96 | 16,930,064 |
| 2023-07-26 | $24.62 | $29.20 | $24.32 | $28.92 | $28.92 | 38,572,818 |
| 2023-07-25 | $23.47 | $23.89 | $22.76 | $22.78 | $22.78 | 11,158,224 |
| 2023-07-24 | $23.46 | $23.74 | $23.25 | $23.37 | $23.37 | 5,124,638 |
| 2023-07-21 | $23.73 | $24.00 | $23.35 | $23.49 | $23.49 | 4,037,785 |
| 2023-07-20 | $25.00 | $25.22 | $23.61 | $23.62 | $23.62 | 6,150,799 |
| 2023-07-19 | $25.59 | $26.18 | $25.00 | $25.26 | $25.26 | 5,576,840 |
| 2023-07-18 | $27.33 | $27.41 | $25.22 | $25.35 | $25.35 | 15,803,509 |
| 2023-07-17 | $24.66 | $25.23 | $24.34 | $24.96 | $24.96 | 2,696,102 |
| 2023-07-14 | $25.70 | $25.93 | $24.69 | $24.77 | $24.77 | 3,943,834 |
| 2023-07-13 | $24.75 | $25.66 | $24.60 | $25.54 | $25.54 | 4,326,772 |
| 2023-07-12 | $25.16 | $25.33 | $24.45 | $24.55 | $24.55 | 4,379,716 |
| 2023-07-11 | $23.98 | $24.88 | $23.89 | $24.73 | $24.73 | 5,042,536 |
| 2023-07-10 | $22.56 | $23.86 | $22.47 | $23.83 | $23.83 | 6,098,971 |
| 2023-07-07 | $22.76 | $23.00 | $22.47 | $22.57 | $22.57 | 7,163,521 |
| 2023-07-06 | $24.02 | $24.02 | $22.53 | $22.56 | $22.56 | 9,149,177 |
| 2023-07-05 | $25.38 | $25.49 | $24.50 | $24.55 | $24.55 | 4,270,075 |
| 2023-07-03 | $25.30 | $26.26 | $25.27 | $25.61 | $25.61 | 2,117,097 |
| 2023-06-30 | $25.51 | $25.56 | $25.05 | $25.32 | $25.32 | 2,758,608 |
| 2023-06-29 | $25.49 | $26.04 | $25.20 | $25.25 | $25.25 | 2,797,619 |
| 2023-06-28 | $24.24 | $25.35 | $24.13 | $25.29 | $25.29 | 3,353,104 |
| 2023-06-27 | $23.90 | $24.49 | $23.63 | $24.36 | $24.36 | 2,929,215 |
| 2023-06-26 | $23.58 | $24.08 | $23.22 | $23.84 | $23.84 | 2,676,249 |
| 2023-06-23 | $23.49 | $23.89 | $23.42 | $23.74 | $23.74 | 4,467,985 |
| 2023-06-22 | $24.23 | $24.33 | $23.68 | $23.90 | $23.90 | 3,588,035 |
| 2023-06-21 | $24.75 | $24.84 | $24.29 | $24.48 | $24.48 | 2,809,575 |
| 2023-06-20 | $24.66 | $25.10 | $24.31 | $24.88 | $24.88 | 4,268,499 |
| 2023-06-16 | $25.33 | $25.36 | $24.51 | $24.90 | $24.90 | 4,464,598 |
| 2023-06-15 | $24.74 | $25.33 | $24.67 | $25.20 | $25.20 | 2,876,259 |
| 2023-06-14 | $25.46 | $25.49 | $24.49 | $24.91 | $24.91 | 4,034,037 |
| 2023-06-13 | $24.84 | $25.63 | $24.51 | $25.34 | $25.34 | 4,481,329 |
| 2023-06-12 | $24.06 | $24.59 | $23.79 | $24.38 | $24.38 | 3,313,535 |
| 2023-06-09 | $24.73 | $24.75 | $23.70 | $23.81 | $23.81 | 4,312,606 |
| 2023-06-08 | $24.97 | $24.99 | $24.18 | $24.34 | $24.34 | 4,327,447 |
| 2023-06-07 | $25.80 | $26.17 | $24.99 | $25.06 | $25.06 | 3,713,833 |
| 2023-06-06 | $24.60 | $25.53 | $24.47 | $25.38 | $25.38 | 3,194,722 |
| 2023-06-05 | $24.40 | $25.22 | $24.31 | $24.79 | $24.79 | 2,947,168 |
| 2023-06-02 | $24.38 | $24.59 | $23.78 | $24.48 | $24.48 | 3,643,062 |
| 2023-06-01 | $23.00 | $24.10 | $22.72 | $23.83 | $23.83 | 3,760,388 |
| 2023-05-31 | $22.35 | $23.15 | $22.32 | $23.15 | $23.15 | 4,354,751 |
| 2023-05-30 | $23.11 | $23.37 | $22.37 | $22.42 | $22.42 | 3,270,537 |
| 2023-05-26 | $22.88 | $23.20 | $22.63 | $22.68 | $22.68 | 2,876,085 |
| 2023-05-25 | $23.42 | $23.46 | $22.56 | $22.88 | $22.88 | 3,751,020 |
| 2023-05-24 | $23.74 | $24.05 | $23.08 | $23.34 | $23.34 | 3,742,986 |
| 2023-05-23 | $24.45 | $25.24 | $24.14 | $24.17 | $24.17 | 3,083,238 |
| 2023-05-22 | $23.80 | $24.78 | $23.72 | $24.65 | $24.65 | 3,011,970 |
| 2023-05-19 | $24.15 | $24.28 | $23.67 | $23.78 | $23.78 | 2,651,009 |
| 2023-05-18 | $24.50 | $24.64 | $23.59 | $24.13 | $24.13 | 3,381,559 |
| 2023-05-17 | $23.81 | $24.60 | $23.64 | $24.38 | $24.38 | 2,761,403 |
| 2023-05-16 | $24.51 | $24.60 | $23.87 | $23.91 | $23.91 | 2,304,739 |
| 2023-05-15 | $24.23 | $24.94 | $24.10 | $24.75 | $24.75 | 2,408,873 |
| 2023-05-12 | $24.79 | $24.89 | $23.97 | $24.32 | $24.32 | 2,685,378 |
| 2023-05-11 | $24.75 | $24.99 | $24.41 | $24.85 | $24.85 | 2,853,753 |
| 2023-05-10 | $25.51 | $25.77 | $24.56 | $24.77 | $24.77 | 3,153,711 |
| 2023-05-09 | $25.60 | $25.84 | $24.92 | $25.07 | $25.07 | 3,864,451 |
| 2023-05-08 | $26.17 | $26.23 | $25.53 | $26.09 | $26.09 | 2,181,130 |
| 2023-05-05 | $25.50 | $26.25 | $25.44 | $26.15 | $26.15 | 2,984,835 |
| 2023-05-04 | $25.51 | $25.77 | $25.12 | $25.25 | $25.25 | 2,767,956 |
| 2023-05-03 | $26.05 | $26.61 | $25.58 | $25.72 | $25.72 | 3,070,925 |
| 2023-05-02 | $26.80 | $27.00 | $26.01 | $26.03 | $26.03 | 3,198,017 |
| 2023-05-01 | $26.55 | $27.19 | $26.35 | $27.07 | $27.07 | 2,782,633 |
| 2023-04-28 | $27.39 | $27.39 | $26.19 | $26.53 | $26.53 | 4,524,304 |
| 2023-04-27 | $27.78 | $28.13 | $26.55 | $27.41 | $27.41 | 9,639,007 |
| 2023-04-26 | $26.85 | $27.20 | $25.70 | $25.77 | $25.77 | 5,567,043 |
| 2023-04-25 | $27.94 | $28.29 | $26.45 | $26.50 | $26.50 | 4,633,082 |
| 2023-04-24 | $27.90 | $28.71 | $27.81 | $28.17 | $28.17 | 3,291,233 |
| 2023-04-21 | $27.88 | $28.24 | $27.36 | $27.79 | $27.79 | 2,663,897 |
| 2023-04-20 | $27.79 | $28.23 | $27.22 | $27.51 | $27.51 | 3,575,849 |
| 2023-04-19 | $26.92 | $28.28 | $26.90 | $28.07 | $28.07 | 5,378,723 |
| 2023-04-18 | $26.52 | $29.34 | $26.25 | $27.34 | $27.34 | 24,549,738 |
| 2023-04-17 | $25.30 | $25.89 | $25.00 | $25.87 | $25.87 | 1,811,280 |
| 2023-04-14 | $26.05 | $26.24 | $25.37 | $25.59 | $25.59 | 1,533,148 |
| 2023-04-13 | $25.50 | $26.32 | $25.49 | $26.12 | $26.12 | 1,589,505 |
| 2023-04-12 | $26.59 | $26.71 | $25.24 | $25.24 | $25.24 | 2,799,372 |
| 2023-04-11 | $25.71 | $26.45 | $25.65 | $26.26 | $26.26 | 2,875,040 |
| 2023-04-10 | $25.56 | $25.88 | $25.24 | $25.71 | $25.71 | 1,979,363 |
| 2023-04-06 | $25.78 | $26.31 | $25.51 | $25.98 | $25.98 | 1,987,215 |
| 2023-04-05 | $25.83 | $25.96 | $25.21 | $25.82 | $25.82 | 2,959,758 |
| 2023-04-04 | $25.95 | $26.19 | $25.57 | $26.13 | $26.13 | 2,337,926 |
| 2023-04-03 | $25.69 | $26.00 | $25.31 | $25.61 | $25.61 | 2,884,076 |
| 2023-03-31 | $24.69 | $25.95 | $24.60 | $25.90 | $25.90 | 3,362,097 |
| 2023-03-30 | $25.44 | $25.57 | $24.41 | $24.43 | $24.43 | 2,760,555 |
| 2023-03-29 | $24.71 | $25.11 | $24.40 | $25.03 | $25.03 | 2,677,210 |
| 2023-03-28 | $24.33 | $24.70 | $24.11 | $24.26 | $24.26 | 1,878,156 |
| 2023-03-27 | $25.56 | $25.58 | $24.47 | $24.53 | $24.53 | 2,498,196 |
| 2023-03-24 | $24.14 | $25.12 | $24.00 | $25.06 | $25.06 | 2,692,291 |
| 2023-03-23 | $24.69 | $25.33 | $23.98 | $24.23 | $24.23 | 3,720,336 |
| 2023-03-22 | $25.83 | $25.90 | $24.45 | $24.49 | $24.49 | 3,175,310 |
| 2023-03-21 | $24.65 | $25.77 | $24.57 | $25.69 | $25.69 | 3,406,373 |
| 2023-03-20 | $24.20 | $24.51 | $23.75 | $24.38 | $24.38 | 3,257,737 |
| 2023-03-17 | $25.13 | $25.42 | $24.33 | $24.57 | $24.57 | 3,396,506 |
| 2023-03-16 | $25.17 | $25.57 | $24.54 | $25.22 | $25.22 | 2,911,910 |
| 2023-03-15 | $24.17 | $25.11 | $24.06 | $25.00 | $25.00 | 3,161,140 |
| 2023-03-14 | $25.00 | $25.23 | $24.06 | $24.62 | $24.62 | 3,210,052 |
| 2023-03-13 | $23.27 | $24.71 | $22.63 | $24.24 | $24.24 | 4,617,652 |
| 2023-03-10 | $23.98 | $24.07 | $22.81 | $23.53 | $23.53 | 5,001,324 |
| 2023-03-09 | $25.26 | $25.62 | $24.06 | $24.08 | $24.08 | 3,210,884 |
| 2023-03-08 | $25.50 | $25.53 | $24.93 | $25.35 | $25.35 | 2,610,129 |
| 2023-03-07 | $25.53 | $26.21 | $25.35 | $25.50 | $25.50 | 3,086,470 |
| 2023-03-06 | $26.85 | $26.93 | $25.54 | $25.56 | $25.56 | 3,228,729 |
| 2023-03-03 | $25.54 | $27.00 | $25.44 | $26.88 | $26.88 | 3,585,453 |
| 2023-03-02 | $25.40 | $25.71 | $24.92 | $25.44 | $25.44 | 4,438,213 |
| 2023-03-01 | $26.49 | $27.03 | $25.87 | $25.88 | $25.88 | 3,440,415 |
| 2023-02-28 | $26.99 | $27.19 | $26.38 | $26.49 | $26.49 | 4,156,026 |
| 2023-02-27 | $27.36 | $27.36 | $25.86 | $27.00 | $27.00 | 4,810,599 |
| 2023-02-24 | $26.90 | $27.57 | $26.59 | $27.04 | $27.04 | 5,420,789 |
| 2023-02-23 | $28.51 | $28.51 | $25.10 | $27.43 | $27.43 | 15,248,111 |
| 2023-02-22 | $28.64 | $29.74 | $28.48 | $29.43 | $29.43 | 6,899,944 |
| 2023-02-21 | $29.13 | $29.51 | $28.39 | $28.54 | $28.54 | 4,024,212 |
| 2023-02-17 | $30.21 | $30.25 | $29.15 | $30.07 | $30.07 | 3,778,159 |
| 2023-02-16 | $30.83 | $31.96 | $30.00 | $30.42 | $30.42 | 4,935,973 |
| 2023-02-15 | $30.60 | $32.00 | $30.26 | $31.97 | $31.97 | 3,348,289 |
| 2023-02-14 | $29.64 | $30.67 | $29.05 | $30.43 | $30.43 | 2,497,354 |
| 2023-02-13 | $29.14 | $30.31 | $28.85 | $30.09 | $30.09 | 2,563,216 |
| 2023-02-10 | $30.03 | $30.20 | $28.93 | $29.30 | $29.30 | 3,205,742 |
| 2023-02-09 | $31.49 | $31.97 | $30.36 | $30.57 | $30.57 | 4,213,166 |
| 2023-02-08 | $31.46 | $32.23 | $31.10 | $31.11 | $31.11 | 2,342,347 |
| 2023-02-07 | $30.68 | $32.14 | $30.43 | $31.76 | $31.76 | 4,094,678 |
| 2023-02-06 | $30.63 | $31.09 | $29.93 | $30.31 | $30.31 | 4,196,320 |
| 2023-02-03 | $31.96 | $33.20 | $31.25 | $31.43 | $31.43 | 4,414,319 |
| 2023-02-02 | $32.20 | $34.36 | $32.20 | $33.20 | $33.20 | 7,826,827 |
| 2023-02-01 | $29.50 | $31.10 | $28.74 | $30.74 | $30.74 | 4,317,710 |
| 2023-01-31 | $28.02 | $29.42 | $27.92 | $29.40 | $29.40 | 3,440,462 |
| 2023-01-30 | $28.81 | $29.51 | $27.80 | $27.85 | $27.85 | 4,582,995 |
| 2023-01-27 | $27.52 | $29.58 | $27.49 | $29.47 | $29.47 | 4,752,107 |
| 2023-01-26 | $27.71 | $28.00 | $26.95 | $27.68 | $27.68 | 2,779,298 |
| 2023-01-25 | $26.40 | $27.07 | $25.77 | $27.07 | $27.07 | 3,001,933 |
| 2023-01-24 | $31.45 | $31.45 | $27.11 | $27.20 | $27.20 | 3,309,183 |
| 2023-01-23 | $26.37 | $27.84 | $25.97 | $27.66 | $27.66 | 4,135,773 |
| 2023-01-20 | $25.37 | $26.25 | $24.87 | $26.18 | $26.18 | 3,628,943 |
| 2023-01-19 | $25.24 | $25.97 | $24.43 | $24.93 | $24.93 | 5,863,689 |
| 2023-01-18 | $28.48 | $28.75 | $26.36 | $26.36 | $26.36 | 6,211,670 |
| 2023-01-17 | $26.80 | $28.31 | $26.22 | $28.22 | $28.22 | 3,669,927 |
| 2023-01-13 | $25.56 | $26.98 | $25.49 | $26.92 | $26.92 | 3,685,806 |
| 2023-01-12 | $25.49 | $26.04 | $24.61 | $26.03 | $26.03 | 4,094,307 |
| 2023-01-11 | $24.00 | $25.41 | $23.95 | $25.29 | $25.29 | 4,613,144 |
| 2023-01-10 | $22.90 | $23.95 | $22.89 | $23.87 | $23.87 | 3,178,618 |
| 2023-01-09 | $23.71 | $24.40 | $23.14 | $23.21 | $23.21 | 7,678,289 |
| 2023-01-06 | $22.35 | $22.61 | $21.60 | $22.29 | $22.29 | 5,079,045 |
| 2023-01-05 | $22.90 | $22.98 | $22.32 | $22.45 | $22.45 | 4,192,541 |
| 2023-01-04 | $22.99 | $23.66 | $22.63 | $23.34 | $23.34 | 4,758,721 |
| 2023-01-03 | $24.45 | $24.73 | $22.48 | $22.58 | $22.58 | 5,492,560 |
| 2022-12-30 | $23.38 | $23.74 | $23.01 | $23.65 | $23.65 | 3,250,317 |
| 2022-12-29 | $23.30 | $24.25 | $23.04 | $23.85 | $23.85 | 4,204,046 |
| 2022-12-28 | $22.72 | $23.15 | $22.35 | $22.93 | $22.93 | 4,189,277 |
| 2022-12-27 | $23.17 | $23.69 | $22.76 | $22.83 | $22.83 | 5,557,822 |
| 2022-12-23 | $24.13 | $24.46 | $23.43 | $23.53 | $23.53 | 4,279,738 |
| 2022-12-22 | $25.97 | $25.99 | $23.26 | $24.21 | $24.21 | 8,192,553 |
| 2022-12-21 | $26.00 | $26.81 | $25.89 | $26.47 | $26.47 | 2,365,215 |
| 2022-12-20 | $25.68 | $26.65 | $25.54 | $25.84 | $25.84 | 3,437,186 |
| 2022-12-19 | $26.93 | $26.93 | $25.76 | $25.81 | $25.81 | 3,599,712 |
| 2022-12-16 | $26.54 | $27.09 | $26.23 | $27.02 | $27.02 | 3,628,857 |
| 2022-12-15 | $27.59 | $27.87 | $26.82 | $26.96 | $26.96 | 3,039,041 |
| 2022-12-14 | $28.25 | $29.14 | $27.75 | $28.38 | $28.38 | 3,500,722 |
| 2022-12-13 | $29.84 | $30.33 | $27.37 | $28.18 | $28.18 | 4,680,155 |
| 2022-12-12 | $27.20 | $28.01 | $26.90 | $28.00 | $28.00 | 3,081,582 |
| 2022-12-09 | $27.20 | $27.73 | $27.13 | $27.22 | $27.22 | 2,648,707 |
| 2022-12-08 | $26.09 | $27.11 | $25.46 | $27.09 | $27.09 | 3,838,517 |
| 2022-12-07 | $26.10 | $26.56 | $25.51 | $25.90 | $25.90 | 3,611,794 |
| 2022-12-06 | $27.00 | $27.00 | $25.54 | $26.04 | $26.04 | 5,062,178 |
| 2022-12-05 | $28.89 | $29.23 | $26.96 | $27.08 | $27.08 | 3,941,683 |
| 2022-12-02 | $28.25 | $29.23 | $27.64 | $29.20 | $29.20 | 4,168,038 |
| 2022-12-01 | $28.72 | $29.31 | $27.90 | $29.00 | $29.00 | 3,284,493 |
| 2022-11-30 | $27.09 | $28.60 | $26.52 | $28.51 | $28.51 | 15,095,272 |
| 2022-11-29 | $26.65 | $27.72 | $26.35 | $27.13 | $27.13 | 4,427,449 |
| 2022-11-28 | $27.30 | $27.55 | $26.31 | $26.49 | $26.49 | 4,046,124 |
| 2022-11-25 | $28.16 | $28.16 | $27.56 | $27.60 | $27.60 | 2,028,362 |
| 2022-11-23 | $28.04 | $28.81 | $27.74 | $28.57 | $28.57 | 2,555,947 |
| 2022-11-22 | $27.79 | $27.88 | $26.89 | $27.82 | $27.82 | 2,834,291 |
| 2022-11-21 | $28.31 | $28.58 | $27.32 | $27.90 | $27.90 | 3,605,158 |
| 2022-11-18 | $30.60 | $30.89 | $28.33 | $28.79 | $28.79 | 3,314,680 |
| 2022-11-17 | $30.14 | $30.50 | $29.52 | $29.96 | $29.96 | 2,630,836 |
| 2022-11-16 | $32.04 | $32.31 | $30.35 | $31.07 | $31.07 | 4,021,151 |
| 2022-11-15 | $33.77 | $34.73 | $32.51 | $32.67 | $32.67 | 4,881,615 |
| 2022-11-14 | $32.86 | $33.96 | $32.22 | $32.30 | $32.30 | 5,637,512 |
| 2022-11-11 | $30.99 | $34.21 | $30.71 | $33.31 | $33.31 | 7,251,769 |
| 2022-11-10 | $29.13 | $30.99 | $28.70 | $30.98 | $30.98 | 6,872,005 |
| 2022-11-09 | $26.85 | $27.33 | $26.59 | $26.76 | $26.76 | 4,176,759 |
| 2022-11-08 | $27.25 | $28.33 | $26.69 | $27.25 | $27.25 | 3,784,894 |
| 2022-11-07 | $27.51 | $27.94 | $26.40 | $27.16 | $27.16 | 3,636,277 |
| 2022-11-04 | $28.61 | $28.67 | $26.65 | $27.28 | $27.28 | 3,645,901 |
| 2022-11-03 | $27.26 | $28.22 | $26.73 | $27.72 | $27.72 | 4,066,033 |
| 2022-11-02 | $28.85 | $30.15 | $28.04 | $28.04 | $28.04 | 5,038,150 |
| 2022-11-01 | $30.10 | $30.72 | $28.84 | $28.88 | $28.88 | 3,702,527 |
| 2022-10-31 | $29.48 | $30.22 | $28.96 | $29.64 | $29.64 | 4,991,491 |
| 2022-10-28 | $28.15 | $29.72 | $28.01 | $29.55 | $29.55 | 5,829,592 |
| 2022-10-27 | $30.32 | $30.71 | $28.00 | $28.47 | $28.47 | 11,733,191 |
| 2022-10-26 | $26.64 | $28.25 | $26.38 | $26.74 | $26.74 | 5,975,677 |
| 2022-10-25 | $24.86 | $27.08 | $24.80 | $26.75 | $26.75 | 5,703,134 |
| 2022-10-24 | $24.33 | $24.85 | $23.63 | $24.63 | $24.63 | 5,132,348 |
| 2022-10-21 | $23.79 | $24.18 | $23.10 | $24.03 | $24.03 | 4,201,007 |
| 2022-10-20 | $24.09 | $24.92 | $23.76 | $23.92 | $23.92 | 4,853,303 |
| 2022-10-19 | $25.31 | $25.71 | $24.21 | $24.25 | $24.25 | 3,786,066 |
| 2022-10-18 | $26.00 | $26.44 | $24.78 | $25.45 | $25.45 | 5,385,087 |
| 2022-10-17 | $23.82 | $24.75 | $23.70 | $24.63 | $24.63 | 4,459,979 |
| 2022-10-14 | $25.01 | $25.60 | $23.08 | $23.16 | $23.16 | 4,267,277 |
| 2022-10-13 | $23.86 | $25.30 | $23.23 | $24.57 | $24.57 | 5,607,913 |
| 2022-10-12 | $24.88 | $25.16 | $24.00 | $25.03 | $25.03 | 3,788,134 |
| 2022-10-11 | $24.81 | $25.49 | $23.90 | $24.71 | $24.71 | 4,594,825 |
| 2022-10-10 | $25.03 | $25.35 | $24.36 | $24.92 | $24.92 | 4,604,271 |
| 2022-10-07 | $26.02 | $26.11 | $24.97 | $25.13 | $25.13 | 4,109,037 |
| 2022-10-06 | $27.04 | $27.49 | $26.32 | $26.81 | $26.81 | 2,983,184 |
| 2022-10-05 | $27.18 | $27.46 | $26.02 | $27.03 | $27.03 | 3,810,867 |
| 2022-10-04 | $26.94 | $28.49 | $26.70 | $28.00 | $28.00 | 6,311,276 |
| 2022-10-03 | $25.51 | $26.20 | $24.67 | $25.87 | $25.87 | 3,896,368 |
| 2022-09-30 | $26.22 | $27.04 | $25.33 | $25.35 | $25.35 | 4,800,479 |
| 2022-09-29 | $27.65 | $27.65 | $25.95 | $26.23 | $26.23 | 5,319,029 |
| 2022-09-28 | $26.63 | $28.55 | $26.63 | $28.20 | $28.20 | 4,719,215 |
| 2022-09-27 | $26.99 | $27.50 | $26.12 | $26.63 | $26.63 | 4,177,415 |
| 2022-09-26 | $27.07 | $27.96 | $26.32 | $26.42 | $26.42 | 4,712,533 |
| 2022-09-23 | $27.67 | $28.03 | $26.23 | $26.97 | $26.97 | 8,087,496 |
| 2022-09-22 | $28.68 | $28.68 | $27.43 | $27.96 | $27.96 | 4,712,252 |
| 2022-09-21 | $29.58 | $30.60 | $28.81 | $28.84 | $28.84 | 3,864,226 |
| 2022-09-20 | $29.80 | $30.20 | $29.35 | $29.45 | $29.45 | 3,297,462 |
| 2022-09-19 | $30.18 | $30.36 | $29.11 | $30.13 | $30.13 | 3,599,759 |
| 2022-09-16 | $31.02 | $31.11 | $29.91 | $30.49 | $30.49 | 6,734,392 |
| 2022-09-15 | $31.26 | $33.01 | $30.85 | $31.89 | $31.89 | 3,717,392 |
| 2022-09-14 | $31.21 | $31.82 | $30.62 | $31.67 | $31.67 | 3,269,371 |
| 2022-09-13 | $32.20 | $32.60 | $31.26 | $31.31 | $31.31 | 5,126,457 |
| 2022-09-12 | $33.76 | $34.22 | $33.07 | $34.20 | $34.20 | 4,464,131 |
| 2022-09-09 | $32.71 | $33.55 | $32.50 | $33.46 | $33.46 | 3,749,202 |
| 2022-09-08 | $29.90 | $32.44 | $29.83 | $32.41 | $32.41 | 3,864,649 |
| 2022-09-07 | $29.00 | $30.62 | $28.85 | $30.60 | $30.60 | 3,743,601 |
| 2022-09-06 | $30.29 | $30.39 | $28.91 | $29.03 | $29.03 | 4,163,169 |
| 2022-09-02 | $31.39 | $31.48 | $29.85 | $30.18 | $30.18 | 5,208,727 |
| 2022-09-01 | $30.64 | $30.86 | $29.60 | $30.80 | $30.80 | 4,203,469 |
| 2022-08-31 | $31.77 | $32.25 | $30.71 | $31.06 | $31.06 | 3,572,436 |
| 2022-08-30 | $31.29 | $32.46 | $30.71 | $31.11 | $31.11 | 4,080,089 |
| 2022-08-29 | $31.60 | $32.62 | $31.07 | $31.10 | $31.10 | 3,467,646 |
| 2022-08-26 | $34.64 | $34.75 | $32.07 | $32.10 | $32.10 | 4,227,988 |
| 2022-08-25 | $35.00 | $35.31 | $34.00 | $35.01 | $35.01 | 5,970,621 |
| 2022-08-24 | $33.19 | $34.19 | $32.55 | $33.66 | $33.66 | 3,077,503 |
| 2022-08-23 | $33.07 | $33.81 | $32.26 | $32.76 | $32.76 | 3,142,737 |
| 2022-08-22 | $32.13 | $32.96 | $31.59 | $32.71 | $32.71 | 3,775,596 |
| 2022-08-19 | $34.09 | $34.40 | $32.75 | $32.90 | $32.90 | 4,560,544 |
| 2022-08-18 | $35.70 | $35.76 | $34.29 | $35.06 | $35.06 | 4,380,902 |
| 2022-08-17 | $37.57 | $38.47 | $35.90 | $35.95 | $35.95 | 6,665,153 |
| 2022-08-16 | $40.70 | $40.90 | $38.34 | $39.45 | $39.45 | 4,025,992 |
| 2022-08-15 | $40.01 | $41.14 | $39.52 | $40.93 | $40.93 | 3,033,153 |
| 2022-08-12 | $39.00 | $40.65 | $38.35 | $40.32 | $40.32 | 4,583,484 |
| 2022-08-11 | $38.29 | $42.69 | $37.77 | $37.99 | $37.99 | 6,986,369 |
| 2022-08-10 | $37.26 | $38.10 | $36.55 | $37.79 | $37.79 | 3,792,601 |
| 2022-08-09 | $38.02 | $38.12 | $34.83 | $35.41 | $35.41 | 5,450,475 |
| 2022-08-08 | $37.86 | $39.83 | $36.80 | $38.79 | $38.79 | 4,904,018 |
| 2022-08-05 | $36.50 | $37.53 | $35.19 | $37.48 | $37.48 | 4,593,541 |
| 2022-08-04 | $38.82 | $39.91 | $37.40 | $37.46 | $37.46 | 5,038,205 |
| 2022-08-03 | $37.55 | $39.24 | $37.02 | $38.50 | $38.50 | 5,270,934 |
| 2022-08-02 | $35.62 | $37.09 | $35.17 | $36.92 | $36.92 | 5,526,934 |
| 2022-08-01 | $36.52 | $38.68 | $36.11 | $36.81 | $36.81 | 5,204,270 |
| 2022-07-29 | $35.07 | $36.86 | $34.75 | $36.85 | $36.85 | 9,281,748 |
| 2022-07-28 | $35.28 | $36.91 | $32.90 | $35.60 | $35.60 | 26,372,881 |
| 2022-07-27 | $41.10 | $43.24 | $40.49 | $43.24 | $43.24 | 7,382,850 |
| 2022-07-26 | $41.80 | $41.80 | $39.93 | $40.19 | $40.19 | 3,087,663 |
| 2022-07-25 | $41.48 | $42.72 | $40.25 | $42.08 | $42.08 | 4,024,808 |
| 2022-07-22 | $43.78 | $44.49 | $40.41 | $41.18 | $41.18 | 4,327,014 |
| 2022-07-21 | $39.94 | $43.69 | $39.49 | $43.66 | $43.66 | 7,270,451 |
| 2022-07-20 | $41.24 | $44.66 | $41.24 | $43.20 | $43.20 | 4,254,052 |
| 2022-07-19 | $40.05 | $41.29 | $38.93 | $41.15 | $41.15 | 3,132,662 |
| 2022-07-18 | $41.12 | $41.69 | $39.05 | $39.50 | $39.50 | 4,026,782 |
| 2022-07-15 | $39.78 | $40.70 | $38.72 | $40.58 | $40.58 | 2,685,922 |
| 2022-07-14 | $39.80 | $40.40 | $38.50 | $39.18 | $39.18 | 2,319,090 |
| 2022-07-13 | $38.79 | $42.25 | $38.51 | $40.10 | $40.10 | 4,065,938 |
| 2022-07-12 | $39.93 | $40.65 | $37.72 | $39.82 | $39.82 | 4,185,596 |
| 2022-07-11 | $40.92 | $41.38 | $38.88 | $38.93 | $38.93 | 3,729,690 |
| 2022-07-08 | $41.10 | $43.10 | $40.58 | $41.81 | $41.81 | 4,863,517 |
| 2022-07-07 | $38.47 | $42.36 | $38.02 | $42.22 | $42.22 | 7,102,577 |
| 2022-07-06 | $40.05 | $41.31 | $38.37 | $38.81 | $38.81 | 9,705,595 |
| 2022-07-05 | $34.45 | $38.89 | $33.54 | $38.81 | $38.81 | 6,164,426 |
| 2022-07-01 | $33.54 | $35.57 | $33.47 | $34.83 | $34.83 | 3,958,368 |
| 2022-06-30 | $33.94 | $34.48 | $31.93 | $33.21 | $33.21 | 5,119,144 |
| 2022-06-29 | $34.79 | $35.05 | $33.81 | $34.35 | $34.35 | 3,629,204 |
| 2022-06-28 | $37.09 | $38.28 | $34.79 | $35.08 | $35.08 | 5,410,784 |
| 2022-06-27 | $37.30 | $38.69 | $35.85 | $37.46 | $37.46 | 5,204,723 |
| 2022-06-24 | $36.39 | $37.24 | $35.42 | $37.17 | $37.17 | 6,708,423 |
| 2022-06-23 | $32.95 | $35.97 | $32.63 | $35.89 | $35.89 | 6,283,796 |
| 2022-06-22 | $31.14 | $34.12 | $31.04 | $32.77 | $32.77 | 6,062,184 |
| 2022-06-21 | $31.56 | $32.34 | $30.88 | $31.51 | $31.51 | 4,009,261 |
| 2022-06-17 | $29.12 | $31.30 | $29.12 | $30.67 | $30.67 | 6,570,970 |
| 2022-06-16 | $29.30 | $29.80 | $28.13 | $29.09 | $29.09 | 6,498,589 |
| 2022-06-15 | $29.25 | $31.75 | $29.25 | $30.96 | $30.96 | 7,725,665 |
| 2022-06-14 | $28.99 | $29.58 | $27.86 | $29.27 | $29.27 | 5,424,387 |
| 2022-06-13 | $30.03 | $30.53 | $28.35 | $28.63 | $28.63 | 8,182,850 |
| 2022-06-10 | $32.35 | $32.98 | $31.16 | $31.74 | $31.74 | 4,366,015 |
| 2022-06-09 | $35.18 | $35.44 | $33.24 | $33.28 | $33.28 | 4,287,921 |
| 2022-06-08 | $34.79 | $36.88 | $34.79 | $35.44 | $35.44 | 4,098,588 |
| 2022-06-07 | $34.11 | $35.25 | $33.42 | $34.82 | $34.82 | 4,715,901 |
| 2022-06-06 | $34.90 | $35.68 | $33.70 | $34.61 | $34.61 | 3,408,579 |
| 2022-06-03 | $35.01 | $35.80 | $33.98 | $34.53 | $34.53 | 4,363,600 |
| 2022-06-02 | $32.78 | $36.64 | $32.75 | $36.03 | $36.03 | 6,274,770 |
| 2022-06-01 | $34.36 | $35.12 | $32.31 | $32.62 | $32.62 | 4,585,731 |
| 2022-05-31 | $35.55 | $35.99 | $33.33 | $34.09 | $34.09 | 7,997,867 |
| 2022-05-27 | $34.00 | $36.09 | $33.85 | $35.77 | $35.77 | 5,801,326 |
| 2022-05-26 | $31.35 | $34.17 | $31.23 | $33.45 | $33.45 | 6,890,290 |
| 2022-05-25 | $30.95 | $32.30 | $30.53 | $31.66 | $31.66 | 4,978,011 |
| 2022-05-24 | $32.60 | $32.60 | $30.40 | $30.87 | $30.87 | 4,567,012 |
| 2022-05-23 | $32.47 | $33.38 | $31.33 | $32.99 | $32.99 | 4,633,376 |
| 2022-05-20 | $33.19 | $33.99 | $30.94 | $32.74 | $32.74 | 5,062,049 |
| 2022-05-19 | $31.18 | $33.69 | $30.56 | $32.91 | $32.91 | 7,015,768 |
| 2022-05-18 | $32.44 | $32.94 | $30.67 | $30.87 | $30.87 | 5,286,600 |
| 2022-05-17 | $32.21 | $33.23 | $30.89 | $32.85 | $32.85 | 5,962,275 |
| 2022-05-16 | $33.26 | $34.21 | $31.58 | $31.73 | $31.73 | 5,722,601 |
| 2022-05-13 | $31.45 | $33.97 | $31.35 | $33.59 | $33.59 | 10,457,820 |
| 2022-05-12 | $28.19 | $31.65 | $27.38 | $30.69 | $30.69 | 11,364,974 |
| 2022-05-11 | $29.84 | $31.13 | $28.56 | $28.68 | $28.68 | 10,419,560 |
| 2022-05-10 | $31.32 | $32.29 | $27.80 | $29.77 | $29.77 | 15,257,428 |
| 2022-05-09 | $33.08 | $33.45 | $30.19 | $30.52 | $30.52 | 12,477,846 |
| 2022-05-06 | $36.00 | $36.13 | $32.15 | $33.45 | $33.45 | 13,406,135 |
| 2022-05-05 | $38.24 | $38.67 | $35.23 | $35.60 | $35.60 | 12,469,909 |
| 2022-05-04 | $37.77 | $39.85 | $35.25 | $39.46 | $39.46 | 15,377,092 |
| 2022-05-03 | $36.54 | $39.88 | $36.50 | $38.32 | $38.32 | 19,268,890 |
| 2022-05-02 | $33.52 | $37.41 | $33.01 | $37.14 | $37.14 | 23,166,627 |
| 2022-04-29 | $32.31 | $35.85 | $32.27 | $33.76 | $33.76 | 33,765,275 |
| 2022-04-28 | $31.56 | $34.40 | $28.75 | $33.51 | $33.51 | 87,443,920 |
| 2022-04-27 | $57.24 | $59.69 | $55.82 | $55.99 | $55.99 | 10,468,834 |
| 2022-04-26 | $59.92 | $60.57 | $57.75 | $57.77 | $57.77 | 2,515,363 |
| 2022-04-25 | $57.94 | $60.88 | $57.00 | $60.56 | $60.56 | 3,218,796 |
| 2022-04-22 | $59.51 | $61.20 | $57.33 | $58.25 | $58.25 | 2,716,437 |
| 2022-04-21 | $63.13 | $64.99 | $58.44 | $59.05 | $59.05 | 3,990,342 |
| 2022-04-20 | $63.94 | $64.45 | $61.46 | $61.69 | $61.69 | 2,950,204 |
| 2022-04-19 | $61.36 | $65.97 | $61.26 | $64.62 | $64.62 | 2,455,705 |
| 2022-04-18 | $64.93 | $65.10 | $60.75 | $62.01 | $62.01 | 3,353,779 |
| 2022-04-14 | $69.17 | $69.17 | $64.78 | $65.18 | $65.18 | 2,832,150 |
| 2022-04-13 | $66.67 | $69.71 | $65.36 | $68.79 | $68.79 | 2,332,148 |
| 2022-04-12 | $67.79 | $71.02 | $66.08 | $66.77 | $66.77 | 3,498,609 |
| 2022-04-11 | $64.94 | $66.99 | $62.84 | $65.81 | $65.81 | 2,653,448 |
| 2022-04-08 | $68.06 | $68.88 | $65.81 | $66.06 | $66.06 | 2,528,308 |
| 2022-04-07 | $67.88 | $71.03 | $65.96 | $68.79 | $68.79 | 3,320,198 |
| 2022-04-06 | $69.52 | $69.52 | $65.70 | $67.70 | $67.70 | 3,945,247 |
| 2022-04-05 | $76.52 | $76.84 | $70.97 | $71.22 | $71.22 | 2,870,699 |
| 2022-04-04 | $74.50 | $77.50 | $74.21 | $75.86 | $75.86 | 3,233,603 |
| 2022-04-01 | $72.85 | $75.43 | $72.40 | $73.77 | $73.77 | 2,221,680 |
| 2022-03-31 | $73.10 | $73.69 | $71.52 | $72.13 | $72.13 | 2,309,864 |
| 2022-03-30 | $75.35 | $76.88 | $72.16 | $73.07 | $73.07 | 3,067,267 |
| 2022-03-29 | $71.42 | $77.01 | $71.42 | $76.17 | $76.17 | 5,423,257 |
| 2022-03-28 | $67.61 | $70.40 | $66.53 | $69.82 | $69.82 | 2,580,537 |
| 2022-03-25 | $69.16 | $69.96 | $65.26 | $66.71 | $66.71 | 2,444,132 |
| 2022-03-24 | $69.58 | $69.80 | $65.83 | $69.39 | $69.39 | 2,440,836 |
| 2022-03-23 | $68.99 | $71.38 | $66.72 | $69.22 | $69.22 | 3,030,046 |
| 2022-03-22 | $65.55 | $70.87 | $65.55 | $69.88 | $69.88 | 3,161,942 |
| 2022-03-21 | $67.21 | $68.27 | $64.64 | $66.69 | $66.69 | 4,355,637 |
| 2022-03-18 | $63.08 | $69.09 | $62.71 | $68.96 | $68.96 | 5,978,431 |
| 2022-03-17 | $59.76 | $64.28 | $58.56 | $63.94 | $63.94 | 4,256,861 |
| 2022-03-16 | $55.09 | $60.79 | $55.05 | $60.73 | $60.73 | 5,768,663 |
| 2022-03-15 | $50.50 | $54.88 | $50.50 | $54.53 | $54.53 | 5,153,206 |
| 2022-03-14 | $53.71 | $54.69 | $50.08 | $50.79 | $50.79 | 6,821,093 |
| 2022-03-11 | $61.02 | $61.34 | $54.42 | $54.61 | $54.61 | 6,645,961 |
| 2022-03-10 | $65.00 | $65.05 | $59.60 | $60.24 | $60.24 | 5,321,815 |
| 2022-03-09 | $64.59 | $68.08 | $64.46 | $66.27 | $66.27 | 3,881,836 |
| 2022-03-08 | $63.21 | $66.29 | $61.06 | $63.55 | $63.55 | 3,575,249 |
| 2022-03-07 | $66.91 | $69.58 | $63.45 | $63.70 | $63.70 | 3,678,186 |
| 2022-03-04 | $69.36 | $70.69 | $66.26 | $66.78 | $66.78 | 3,649,410 |
| 2022-03-03 | $73.54 | $73.87 | $68.36 | $69.17 | $69.17 | 3,377,215 |
| 2022-03-02 | $74.00 | $74.28 | $70.21 | $72.49 | $72.49 | 4,468,155 |
| 2022-03-01 | $76.00 | $77.27 | $72.88 | $74.21 | $74.21 | 4,974,401 |
| 2022-02-28 | $79.61 | $79.90 | $73.42 | $75.91 | $75.91 | 19,878,014 |
| 2022-02-25 | $68.80 | $71.50 | $67.30 | $70.74 | $70.74 | 4,670,068 |
| 2022-02-24 | $59.21 | $69.24 | $58.05 | $68.94 | $68.94 | 7,304,571 |
| 2022-02-23 | $64.14 | $69.14 | $60.58 | $61.46 | $61.46 | 12,212,948 |
| 2022-02-22 | $63.67 | $68.47 | $63.25 | $65.30 | $65.30 | 6,689,651 |
| 2022-02-18 | $70.37 | $70.54 | $64.92 | $65.00 | $65.00 | 5,976,940 |
| 2022-02-17 | $73.08 | $73.64 | $70.08 | $70.49 | $70.49 | 3,229,267 |
| 2022-02-16 | $73.80 | $75.00 | $73.00 | $73.77 | $73.77 | 2,860,654 |
| 2022-02-15 | $72.44 | $75.14 | $72.09 | $74.93 | $74.93 | 3,313,991 |
| 2022-02-14 | $71.71 | $74.45 | $70.02 | $70.84 | $70.84 | 3,941,846 |
| 2022-02-11 | $76.14 | $78.32 | $71.70 | $72.83 | $72.83 | 4,234,310 |
| 2022-02-10 | $73.22 | $78.15 | $72.77 | $73.41 | $73.41 | 2,975,243 |
| 2022-02-09 | $70.89 | $76.39 | $70.77 | $75.89 | $75.89 | 4,497,367 |
| 2022-02-08 | $73.26 | $73.26 | $68.41 | $69.95 | $69.95 | 6,804,836 |
| 2022-02-07 | $74.00 | $78.00 | $73.60 | $74.53 | $74.53 | 2,109,806 |
| 2022-02-04 | $73.57 | $75.53 | $71.64 | $74.55 | $74.55 | 3,379,385 |
| 2022-02-03 | $74.30 | $76.49 | $72.26 | $72.86 | $72.86 | 3,473,497 |
| 2022-02-02 | $80.76 | $80.83 | $74.63 | $76.89 | $76.89 | 3,444,703 |
| 2022-02-01 | $78.67 | $80.81 | $75.10 | $80.34 | $80.34 | 3,908,415 |
| 2022-01-31 | $71.71 | $77.06 | $71.32 | $76.71 | $76.71 | 4,939,539 |
| 2022-01-28 | $67.80 | $72.15 | $66.50 | $70.40 | $70.40 | 3,941,968 |
| 2022-01-27 | $70.71 | $72.38 | $66.83 | $67.44 | $67.44 | 3,288,642 |
| 2022-01-26 | $74.45 | $76.22 | $68.51 | $69.58 | $69.58 | 4,801,992 |
| 2022-01-25 | $72.01 | $75.29 | $70.35 | $72.03 | $72.03 | 3,914,084 |
| 2022-01-24 | $69.70 | $75.62 | $66.93 | $75.16 | $75.16 | 6,924,670 |
| 2022-01-21 | $75.19 | $77.69 | $72.51 | $72.90 | $72.90 | 5,521,467 |
| 2022-01-20 | $77.02 | $82.99 | $75.63 | $76.19 | $76.19 | 4,987,047 |
| 2022-01-19 | $76.01 | $79.80 | $75.06 | $75.51 | $75.51 | 4,486,315 |
| 2022-01-18 | $78.25 | $79.59 | $75.28 | $75.70 | $75.70 | 3,487,301 |
| 2022-01-14 | $77.50 | $80.57 | $76.80 | $79.57 | $79.57 | 4,578,680 |
| 2022-01-13 | $82.40 | $82.40 | $78.36 | $78.50 | $78.50 | 3,739,747 |
| 2022-01-12 | $85.68 | $87.80 | $81.45 | $81.88 | $81.88 | 3,924,849 |
| 2022-01-11 | $82.36 | $88.11 | $80.78 | $86.32 | $86.32 | 3,657,585 |
| 2022-01-10 | $81.75 | $82.36 | $76.14 | $82.18 | $82.18 | 5,678,038 |
| 2022-01-07 | $81.60 | $85.98 | $81.43 | $82.18 | $82.18 | 3,872,521 |
| 2022-01-06 | $84.41 | $87.01 | $80.39 | $81.76 | $81.76 | 4,757,777 |
| 2022-01-05 | $90.75 | $92.06 | $84.07 | $84.32 | $84.32 | 4,274,792 |
| 2022-01-04 | $95.63 | $95.71 | $88.36 | $91.47 | $91.47 | 4,367,121 |
| 2022-01-03 | $92.38 | $95.43 | $90.56 | $95.08 | $95.08 | 2,703,282 |
| 2021-12-31 | $94.02 | $96.13 | $91.63 | $91.82 | $91.82 | 2,443,291 |
| 2021-12-30 | $89.80 | $96.64 | $89.55 | $94.35 | $94.35 | 3,676,673 |
| 2021-12-29 | $91.00 | $91.56 | $88.86 | $90.12 | $90.12 | 2,684,780 |
| 2021-12-28 | $93.75 | $95.30 | $91.00 | $91.11 | $91.11 | 2,812,118 |
| 2021-12-27 | $93.17 | $94.60 | $91.47 | $93.54 | $93.54 | 2,688,128 |
| 2021-12-23 | $94.40 | $95.42 | $90.91 | $95.09 | $95.09 | 3,147,052 |
| 2021-12-22 | $96.71 | $98.43 | $92.80 | $94.38 | $94.38 | 2,663,134 |
| 2021-12-21 | $95.51 | $97.60 | $93.25 | $96.71 | $96.71 | 3,558,768 |
| 2021-12-20 | $95.75 | $98.27 | $93.74 | $95.51 | $95.51 | 4,234,480 |
| 2021-12-17 | $88.48 | $98.90 | $87.85 | $97.77 | $97.77 | 8,824,670 |
| 2021-12-16 | $93.00 | $94.68 | $87.27 | $87.43 | $87.43 | 4,572,749 |
| 2021-12-15 | $91.67 | $93.66 | $88.47 | $92.94 | $92.94 | 4,376,543 |
| 2021-12-14 | $90.75 | $94.22 | $90.12 | $92.17 | $92.17 | 4,483,244 |
| 2021-12-13 | $93.52 | $96.17 | $91.25 | $92.54 | $92.54 | 5,389,011 |
| 2021-12-10 | $95.98 | $98.66 | $92.82 | $94.01 | $94.01 | 3,272,991 |
| 2021-12-09 | $100.27 | $101.70 | $94.11 | $94.98 | $94.98 | 3,662,849 |
| 2021-12-08 | $98.57 | $102.71 | $95.58 | $102.05 | $102.05 | 3,367,310 |
| 2021-12-07 | $97.49 | $100.49 | $97.16 | $98.41 | $98.41 | 4,030,697 |
| 2021-12-06 | $90.88 | $95.17 | $88.25 | $94.78 | $94.78 | 4,654,630 |
| 2021-12-03 | $95.72 | $96.74 | $89.57 | $92.43 | $92.43 | 5,720,034 |
| 2021-12-02 | $93.44 | $99.00 | $92.95 | $96.60 | $96.60 | 5,480,347 |
| 2021-12-01 | $101.98 | $102.66 | $93.38 | $93.44 | $93.44 | 6,096,860 |
| 2021-11-30 | $107.31 | $107.31 | $100.11 | $101.25 | $101.25 | 6,253,917 |
| 2021-11-29 | $108.25 | $108.67 | $100.69 | $106.41 | $106.41 | 6,469,191 |
| 2021-11-26 | $117.30 | $119.98 | $109.06 | $109.61 | $109.61 | 5,712,320 |
| 2021-11-24 | $102.56 | $108.14 | $100.51 | $106.00 | $106.00 | 6,284,653 |
| 2021-11-23 | $107.61 | $107.80 | $102.12 | $103.23 | $103.23 | 7,261,267 |
| 2021-11-22 | $115.67 | $115.71 | $107.75 | $109.08 | $109.08 | 8,494,328 |
| 2021-11-19 | $124.01 | $125.25 | $116.89 | $116.99 | $116.99 | 6,732,052 |
| 2021-11-18 | $134.84 | $137.96 | $121.51 | $124.00 | $124.00 | 8,872,094 |
| 2021-11-17 | $135.50 | $137.96 | $134.24 | $134.85 | $134.85 | 1,985,178 |
| 2021-11-16 | $133.85 | $136.02 | $132.30 | $135.99 | $135.99 | 2,175,321 |
| 2021-11-15 | $136.00 | $137.11 | $133.26 | $134.93 | $134.93 | 2,137,717 |
| 2021-11-12 | $136.65 | $136.86 | $135.33 | $136.42 | $136.42 | 3,008,506 |
| 2021-11-11 | $137.95 | $139.49 | $134.25 | $135.56 | $135.56 | 2,464,540 |
| 2021-11-10 | $140.18 | $142.78 | $136.61 | $137.04 | $137.04 | 3,249,461 |
| 2021-11-09 | $146.02 | $146.21 | $142.39 | $143.06 | $143.06 | 2,544,556 |
| 2021-11-08 | $146.30 | $147.58 | $145.57 | $146.24 | $146.24 | 1,948,694 |
| 2021-11-05 | $148.35 | $148.70 | $145.18 | $146.24 | $146.24 | 3,680,155 |
| 2021-11-04 | $155.03 | $156.82 | $149.69 | $150.00 | $150.00 | 2,843,663 |
| 2021-11-03 | $146.76 | $155.42 | $146.01 | $154.29 | $154.29 | 3,132,536 |
| 2021-11-02 | $151.44 | $152.00 | $145.42 | $147.42 | $147.42 | 2,479,909 |
| 2021-11-01 | $149.51 | $152.80 | $149.32 | $151.53 | $151.53 | 2,401,862 |
| 2021-10-29 | $148.25 | $152.91 | $146.74 | $149.59 | $149.59 | 3,600,407 |
| 2021-10-28 | $131.00 | $153.17 | $130.25 | $149.18 | $149.18 | 9,788,441 |
| 2021-10-27 | $140.62 | $143.05 | $136.90 | $138.63 | $138.63 | 2,899,646 |
| 2021-10-26 | $143.26 | $145.27 | $140.69 | $141.30 | $141.30 | 2,981,317 |
| 2021-10-25 | $137.36 | $142.45 | $135.58 | $141.98 | $141.98 | 2,172,505 |
| 2021-10-22 | $139.86 | $139.86 | $135.75 | $137.79 | $137.79 | 1,504,397 |
| 2021-10-21 | $140.00 | $141.97 | $139.17 | $140.53 | $140.53 | 1,664,093 |
| 2021-10-20 | $140.51 | $143.24 | $139.75 | $140.48 | $140.48 | 1,961,471 |
| 2021-10-19 | $136.95 | $140.13 | $136.05 | $139.76 | $139.76 | 4,279,076 |
| 2021-10-18 | $135.16 | $137.18 | $134.83 | $136.21 | $136.21 | 1,573,802 |
| 2021-10-15 | $137.09 | $138.60 | $133.85 | $135.40 | $135.40 | 2,166,467 |
| 2021-10-14 | $138.13 | $140.79 | $136.24 | $136.88 | $136.88 | 2,233,207 |
| 2021-10-13 | $132.55 | $136.07 | $132.26 | $136.02 | $136.02 | 1,926,900 |
| 2021-10-12 | $129.50 | $131.82 | $129.14 | $131.68 | $131.68 | 1,511,335 |
| 2021-10-11 | $130.83 | $133.36 | $129.51 | $129.61 | $129.61 | 1,878,320 |
| 2021-10-08 | $131.62 | $132.70 | $129.85 | $131.55 | $131.55 | 1,847,752 |
| 2021-10-07 | $128.61 | $132.93 | $128.00 | $130.80 | $130.80 | 3,074,892 |
| 2021-10-06 | $121.93 | $126.37 | $121.39 | $126.31 | $126.31 | 1,923,865 |
| 2021-10-05 | $122.40 | $127.05 | $121.97 | $124.32 | $124.32 | 2,057,072 |
| 2021-10-04 | $125.11 | $125.30 | $120.67 | $122.40 | $122.40 | 2,923,281 |
| 2021-10-01 | $125.50 | $127.48 | $124.57 | $126.71 | $126.71 | 1,965,116 |
| 2021-09-30 | $126.00 | $128.69 | $125.42 | $126.81 | $126.81 | 2,199,255 |
| 2021-09-29 | $130.03 | $131.69 | $125.81 | $125.92 | $125.92 | 2,466,467 |
| 2021-09-28 | $133.10 | $133.10 | $129.60 | $130.25 | $130.25 | 2,735,269 |
| 2021-09-27 | $133.50 | $135.00 | $131.67 | $134.74 | $134.74 | 1,806,172 |
| 2021-09-24 | $138.39 | $139.39 | $134.53 | $134.90 | $134.90 | 2,662,768 |
| 2021-09-23 | $140.00 | $140.20 | $138.38 | $138.80 | $138.80 | 1,558,084 |
| 2021-09-22 | $139.48 | $139.98 | $137.51 | $138.67 | $138.67 | 1,856,789 |
| 2021-09-21 | $136.50 | $140.78 | $136.22 | $138.60 | $138.60 | 2,550,089 |
| 2021-09-20 | $139.19 | $140.99 | $133.66 | $135.52 | $135.52 | 2,676,593 |
| 2021-09-17 | $136.58 | $143.54 | $136.24 | $143.16 | $143.16 | 5,575,920 |
| 2021-09-16 | $133.00 | $137.12 | $130.93 | $136.02 | $136.02 | 1,988,203 |
| 2021-09-15 | $133.11 | $134.76 | $131.32 | $133.96 | $133.96 | 2,286,033 |
| 2021-09-14 | $137.81 | $138.21 | $131.81 | $133.72 | $133.72 | 4,071,891 |
| 2021-09-13 | $142.50 | $142.50 | $137.38 | $139.29 | $139.29 | 2,206,009 |
| 2021-09-10 | $143.07 | $146.12 | $141.84 | $142.07 | $142.07 | 1,522,015 |
| 2021-09-09 | $139.69 | $145.02 | $139.31 | $142.42 | $142.42 | 1,516,842 |
| 2021-09-08 | $143.20 | $143.97 | $139.20 | $139.86 | $139.86 | 1,577,201 |
| 2021-09-07 | $144.97 | $145.18 | $141.71 | $142.98 | $142.98 | 1,827,315 |
| 2021-09-03 | $146.00 | $147.08 | $144.09 | $144.56 | $144.56 | 1,173,002 |
| 2021-09-02 | $145.85 | $147.14 | $144.97 | $145.44 | $145.44 | 1,124,466 |
| 2021-09-01 | $144.86 | $148.18 | $144.42 | $145.68 | $145.68 | 1,699,876 |
| 2021-08-31 | $144.30 | $144.58 | $141.89 | $144.42 | $144.42 | 1,752,778 |
| 2021-08-30 | $143.49 | $146.65 | $142.78 | $144.30 | $144.30 | 1,452,263 |
| 2021-08-27 | $141.55 | $144.72 | $140.13 | $142.83 | $142.83 | 1,390,821 |
| 2021-08-26 | $144.97 | $146.43 | $140.44 | $141.55 | $141.55 | 1,350,949 |
| 2021-08-25 | $145.00 | $145.91 | $143.52 | $144.66 | $144.66 | 945,080 |
| 2021-08-24 | $145.51 | $146.62 | $143.62 | $145.08 | $145.08 | 1,224,183 |
| 2021-08-23 | $140.79 | $146.23 | $140.79 | $144.55 | $144.55 | 2,188,952 |
| 2021-08-20 | $136.00 | $142.00 | $135.70 | $140.18 | $140.18 | 2,251,735 |
| 2021-08-19 | $137.66 | $138.00 | $134.80 | $135.60 | $135.60 | 2,133,426 |
| 2021-08-18 | $139.55 | $141.27 | $137.06 | $138.23 | $138.23 | 1,371,879 |
| 2021-08-17 | $137.00 | $139.45 | $134.30 | $138.94 | $138.94 | 2,165,356 |
| 2021-08-16 | $143.03 | $143.07 | $137.50 | $139.17 | $139.17 | 2,440,310 |
| 2021-08-13 | $145.00 | $146.74 | $143.66 | $144.00 | $144.00 | 1,297,935 |
| 2021-08-12 | $144.00 | $145.95 | $143.23 | $145.30 | $145.30 | 1,952,299 |
| 2021-08-11 | $147.73 | $148.25 | $142.73 | $144.44 | $144.44 | 2,014,045 |
| 2021-08-10 | $152.00 | $153.26 | $146.25 | $146.79 | $146.79 | 2,558,068 |
| 2021-08-09 | $149.32 | $152.62 | $147.10 | $150.48 | $150.48 | 1,510,054 |
| 2021-08-06 | $153.00 | $153.29 | $148.37 | $149.26 | $149.26 | 1,620,854 |
| 2021-08-05 | $150.00 | $154.22 | $148.36 | $153.03 | $153.03 | 2,312,554 |
| 2021-08-04 | $149.66 | $151.83 | $147.61 | $149.73 | $149.73 | 2,251,129 |
| 2021-08-03 | $149.20 | $152.85 | $147.26 | $151.41 | $151.41 | 2,107,561 |
| 2021-08-02 | $147.01 | $152.89 | $143.76 | $150.06 | $150.06 | 2,120,587 |
| 2021-07-30 | $154.00 | $155.37 | $147.78 | $148.45 | $148.45 | 2,272,954 |
| 2021-07-29 | $150.51 | $156.78 | $149.50 | $156.03 | $156.03 | 3,294,657 |
| 2021-07-28 | $134.78 | $152.29 | $133.25 | $151.81 | $151.81 | 11,581,883 |
| 2021-07-27 | $149.93 | $152.17 | $145.62 | $151.01 | $151.01 | 2,767,159 |
| 2021-07-26 | $150.91 | $150.92 | $148.57 | $149.75 | $149.75 | 2,138,797 |
| 2021-07-23 | $151.95 | $152.60 | $147.86 | $151.59 | $151.59 | 1,630,569 |
| 2021-07-22 | $154.45 | $155.37 | $151.60 | $152.87 | $152.87 | 1,303,484 |
| 2021-07-21 | $154.96 | $155.86 | $151.37 | $153.32 | $153.32 | 1,703,488 |
| 2021-07-20 | $152.79 | $156.55 | $152.79 | $154.83 | $154.83 | 2,982,699 |
| 2021-07-19 | $144.80 | $151.92 | $143.15 | $151.37 | $151.37 | 3,196,080 |
| 2021-07-16 | $147.21 | $148.87 | $145.61 | $146.78 | $146.78 | 2,085,733 |
| 2021-07-15 | $149.00 | $149.24 | $142.36 | $146.21 | $146.21 | 2,879,401 |
| 2021-07-14 | $155.57 | $156.69 | $148.07 | $148.85 | $148.85 | 2,745,234 |
| 2021-07-13 | $155.56 | $157.18 | $153.78 | $154.21 | $154.21 | 1,632,515 |
| 2021-07-12 | $159.64 | $161.42 | $155.46 | $155.99 | $155.99 | 1,622,472 |
| 2021-07-09 | $157.25 | $159.96 | $155.60 | $158.60 | $158.60 | 1,481,470 |
| 2021-07-08 | $154.00 | $158.80 | $152.15 | $157.94 | $157.94 | 1,534,339 |
| 2021-07-07 | $164.03 | $164.50 | $155.18 | $158.26 | $158.26 | 2,015,931 |
| 2021-07-06 | $164.63 | $165.29 | $160.69 | $163.53 | $163.53 | 1,751,459 |
| 2021-07-02 | $165.79 | $167.50 | $162.70 | $164.26 | $164.26 | 1,423,247 |
| 2021-07-01 | $165.29 | $167.15 | $161.49 | $164.64 | $164.64 | 1,907,767 |
| 2021-06-30 | $171.00 | $171.68 | $165.66 | $166.29 | $166.29 | 2,390,268 |
| 2021-06-29 | $171.21 | $174.32 | $168.95 | $171.36 | $171.36 | 2,345,462 |
| 2021-06-28 | $167.57 | $172.36 | $167.06 | $170.42 | $170.42 | 2,983,588 |
| 2021-06-25 | $165.50 | $167.96 | $162.56 | $165.10 | $165.10 | 5,609,519 |
| 2021-06-24 | $161.67 | $165.91 | $160.73 | $163.27 | $163.27 | 2,733,512 |
| 2021-06-23 | $158.00 | $161.93 | $157.07 | $160.50 | $160.50 | 2,561,170 |
| 2021-06-22 | $155.39 | $158.25 | $153.76 | $157.63 | $157.63 | 2,172,763 |
| 2021-06-21 | $154.50 | $157.47 | $150.53 | $155.39 | $155.39 | 1,664,948 |
| 2021-06-18 | $156.79 | $158.87 | $155.06 | $156.31 | $156.31 | 3,033,551 |
| 2021-06-17 | $150.65 | $157.70 | $149.24 | $155.80 | $155.80 | 2,616,954 |
| 2021-06-16 | $151.42 | $152.50 | $147.24 | $151.73 | $151.73 | 2,754,665 |
| 2021-06-15 | $157.15 | $157.99 | $151.82 | $152.43 | $152.43 | 1,988,412 |
| 2021-06-14 | $156.29 | $159.10 | $155.16 | $157.48 | $157.48 | 2,348,491 |
| 2021-06-11 | $155.74 | $155.89 | $152.38 | $154.82 | $154.82 | 1,671,109 |
| 2021-06-10 | $150.07 | $155.54 | $148.88 | $154.29 | $154.29 | 2,355,731 |
| 2021-06-09 | $153.55 | $155.74 | $149.91 | $150.43 | $150.43 | 2,545,207 |
| 2021-06-08 | $154.66 | $156.87 | $149.28 | $152.93 | $152.93 | 2,169,162 |
| 2021-06-07 | $147.78 | $153.16 | $146.47 | $151.95 | $151.95 | 2,345,035 |
| 2021-06-04 | $147.18 | $149.68 | $145.14 | $146.57 | $146.57 | 2,260,876 |
| 2021-06-03 | $151.49 | $152.51 | $146.01 | $146.59 | $146.59 | 2,831,705 |
| 2021-06-02 | $151.30 | $154.45 | $151.06 | $152.74 | $152.74 | 1,901,997 |
| 2021-06-01 | $153.87 | $156.27 | $150.39 | $152.36 | $152.36 | 2,722,568 |
| 2021-05-28 | $150.87 | $156.71 | $150.24 | $150.58 | $150.58 | 3,100,829 |
| 2021-05-27 | $148.32 | $149.42 | $144.10 | $149.00 | $149.00 | 3,811,407 |
| 2021-05-26 | $145.65 | $150.28 | $145.28 | $148.32 | $148.32 | 2,761,648 |
| 2021-05-25 | $144.21 | $147.52 | $143.85 | $144.46 | $144.46 | 2,915,124 |
| 2021-05-24 | $141.88 | $145.20 | $140.83 | $142.33 | $142.33 | 1,999,537 |
| 2021-05-21 | $143.19 | $145.00 | $140.40 | $140.52 | $140.52 | 2,363,028 |
| 2021-05-20 | $137.50 | $142.80 | $136.66 | $141.29 | $141.29 | 2,371,251 |
| 2021-05-19 | $135.43 | $138.94 | $134.17 | $136.91 | $136.91 | 2,502,922 |
| 2021-05-18 | $138.00 | $143.82 | $135.20 | $139.39 | $139.39 | 3,009,727 |
| 2021-05-17 | $138.41 | $140.39 | $134.74 | $137.36 | $137.36 | 2,921,132 |
| 2021-05-14 | $134.59 | $141.81 | $134.58 | $139.68 | $139.68 | 3,391,532 |
| 2021-05-13 | $140.15 | $142.39 | $129.74 | $132.71 | $132.71 | 5,316,733 |
| 2021-05-12 | $142.01 | $145.96 | $138.44 | $140.08 | $140.08 | 3,424,953 |
| 2021-05-11 | $133.74 | $148.51 | $133.17 | $145.79 | $145.79 | 6,350,258 |
| 2021-05-10 | $150.27 | $150.27 | $140.10 | $141.05 | $141.05 | 5,684,255 |
| 2021-05-07 | $152.82 | $157.16 | $149.21 | $151.04 | $151.04 | 4,511,640 |
| 2021-05-06 | $155.79 | $156.53 | $148.50 | $151.90 | $151.90 | 5,164,024 |
| 2021-05-05 | $159.40 | $160.50 | $156.08 | $156.99 | $156.99 | 2,608,694 |
| 2021-05-04 | $160.50 | $160.64 | $153.29 | $158.37 | $158.37 | 6,137,355 |
| 2021-05-03 | $172.39 | $172.39 | $162.27 | $163.21 | $163.21 | 4,680,029 |
| 2021-04-30 | $169.24 | $174.57 | $167.87 | $172.35 | $172.35 | 4,087,214 |
| 2021-04-29 | $174.71 | $178.68 | $167.81 | $170.86 | $170.86 | 12,156,929 |
| 2021-04-28 | $186.33 | $189.66 | $185.40 | $186.31 | $186.31 | 2,959,456 |
| 2021-04-27 | $190.79 | $192.11 | $188.00 | $189.95 | $189.95 | 2,170,901 |
| 2021-04-26 | $184.01 | $190.34 | $180.53 | $190.06 | $190.06 | 2,922,491 |
| 2021-04-23 | $182.39 | $183.97 | $180.66 | $182.45 | $182.45 | 1,813,071 |
| 2021-04-22 | $185.00 | $187.12 | $179.22 | $181.42 | $181.42 | 1,905,823 |
| 2021-04-21 | $179.80 | $183.53 | $177.11 | $182.83 | $182.83 | 1,392,591 |
| 2021-04-20 | $183.04 | $185.16 | $177.23 | $180.91 | $180.91 | 1,807,634 |
| 2021-04-19 | $188.11 | $190.90 | $180.72 | $184.09 | $184.09 | 2,725,252 |
| 2021-04-16 | $193.00 | $193.51 | $187.88 | $190.10 | $190.10 | 1,574,076 |
| 2021-04-15 | $192.71 | $194.99 | $189.66 | $192.38 | $192.38 | 2,393,672 |
| 2021-04-14 | $190.00 | $193.09 | $186.12 | $188.11 | $188.11 | 3,178,476 |
| 2021-04-13 | $184.50 | $192.96 | $184.43 | $189.25 | $189.25 | 3,787,589 |
| 2021-04-12 | $181.33 | $183.75 | $176.26 | $182.01 | $182.01 | 1,968,020 |
| 2021-04-09 | $182.31 | $183.70 | $178.45 | $181.26 | $181.26 | 1,875,705 |
| 2021-04-08 | $181.94 | $186.94 | $180.35 | $182.31 | $182.31 | 2,289,162 |
| 2021-04-07 | $182.50 | $183.66 | $177.60 | $178.00 | $178.00 | 2,105,828 |
| 2021-04-06 | $182.28 | $184.35 | $179.67 | $181.86 | $181.86 | 2,301,905 |
| 2021-04-05 | $187.06 | $187.53 | $179.10 | $181.25 | $181.25 | 2,012,531 |
| 2021-04-01 | $187.01 | $189.15 | $182.23 | $182.79 | $182.79 | 2,822,770 |
| 2021-03-31 | $178.00 | $183.50 | $176.62 | $181.75 | $181.75 | 2,876,918 |
| 2021-03-30 | $169.62 | $175.73 | $167.95 | $174.74 | $174.74 | 2,414,420 |
| 2021-03-29 | $175.00 | $175.47 | $166.70 | $171.30 | $171.30 | 4,048,566 |
| 2021-03-26 | $178.37 | $181.46 | $170.44 | $176.89 | $176.89 | 3,388,455 |
| 2021-03-25 | $177.50 | $179.41 | $169.01 | $176.16 | $176.16 | 6,422,598 |
| 2021-03-24 | $194.88 | $195.40 | $181.20 | $181.99 | $181.99 | 3,533,624 |
| 2021-03-23 | $197.18 | $197.63 | $192.54 | $193.74 | $193.74 | 2,113,766 |
| 2021-03-22 | $192.12 | $199.03 | $190.18 | $197.28 | $197.28 | 2,860,537 |
| 2021-03-19 | $185.55 | $191.36 | $182.24 | $190.98 | $190.98 | 3,759,286 |
| 2021-03-18 | $189.87 | $192.44 | $183.09 | $185.43 | $185.43 | 4,106,237 |
| 2021-03-17 | $184.81 | $191.99 | $182.22 | $190.10 | $190.10 | 6,752,514 |
| 2021-03-16 | $204.00 | $206.17 | $194.29 | $198.76 | $198.76 | 2,426,822 |
| 2021-03-15 | $201.08 | $203.98 | $196.22 | $201.24 | $201.24 | 2,960,609 |
| 2021-03-12 | $195.17 | $198.00 | $189.36 | $197.95 | $197.95 | 3,815,569 |
| 2021-03-11 | $190.00 | $200.51 | $187.75 | $198.77 | $198.77 | 5,865,705 |
| 2021-03-10 | $196.30 | $198.49 | $182.17 | $184.45 | $184.45 | 5,604,223 |
| 2021-03-09 | $186.69 | $196.42 | $185.14 | $193.04 | $193.04 | 4,383,683 |
| 2021-03-08 | $188.15 | $193.00 | $175.51 | $176.65 | $176.65 | 4,448,577 |
| 2021-03-05 | $194.15 | $197.71 | $174.00 | $189.69 | $189.69 | 8,593,196 |
| 2021-03-04 | $201.25 | $206.35 | $189.41 | $195.98 | $195.98 | 6,852,193 |
| 2021-03-03 | $214.63 | $216.20 | $200.89 | $203.19 | $203.19 | 5,570,568 |
| 2021-03-02 | $229.40 | $231.48 | $216.35 | $217.92 | $217.92 | 3,057,724 |
| 2021-03-01 | $227.00 | $229.87 | $221.15 | $223.39 | $223.39 | 4,940,992 |
| 2021-02-26 | $222.15 | $225.73 | $211.32 | $221.09 | $221.09 | 6,936,561 |
| 2021-02-25 | $240.00 | $246.66 | $216.81 | $219.55 | $219.55 | 9,021,203 |
| 2021-02-24 | $256.56 | $259.55 | $247.38 | $254.53 | $254.53 | 3,007,083 |
| 2021-02-23 | $251.53 | $261.40 | $235.00 | $256.00 | $256.00 | 4,694,911 |
| 2021-02-22 | $292.14 | $292.37 | $267.26 | $268.76 | $268.76 | 2,830,508 |
| 2021-02-19 | $286.60 | $294.94 | $283.91 | $292.51 | $292.51 | 1,929,358 |
| 2021-02-18 | $283.40 | $285.40 | $276.66 | $283.10 | $283.10 | 1,621,942 |
| 2021-02-17 | $288.60 | $288.80 | $274.51 | $287.86 | $287.86 | 2,239,425 |
| 2021-02-16 | $298.26 | $308.00 | $285.74 | $291.21 | $291.21 | 3,341,769 |
| 2021-02-12 | $285.35 | $294.26 | $279.77 | $293.66 | $293.66 | 1,847,585 |
| 2021-02-11 | $291.25 | $291.50 | $278.40 | $283.69 | $283.69 | 2,063,721 |
| 2021-02-10 | $290.49 | $295.45 | $277.36 | $290.43 | $290.43 | 2,015,120 |
| 2021-02-09 | $293.96 | $299.42 | $287.06 | $288.50 | $288.50 | 2,026,008 |
| 2021-02-08 | $286.58 | $296.36 | $286.42 | $294.54 | $294.54 | 1,945,651 |
| 2021-02-05 | $280.00 | $287.49 | $276.53 | $285.03 | $285.03 | 2,229,481 |
| 2021-02-04 | $277.85 | $284.95 | $274.00 | $276.84 | $276.84 | 2,191,604 |
| 2021-02-03 | $269.85 | $277.57 | $268.75 | $271.41 | $271.41 | 1,747,875 |
| 2021-02-02 | $270.00 | $280.97 | $265.83 | $266.86 | $266.86 | 2,741,211 |
| 2021-02-01 | $265.20 | $266.65 | $257.00 | $264.10 | $264.10 | 2,728,868 |
| 2021-01-29 | $262.35 | $274.58 | $257.66 | $263.83 | $263.83 | 3,704,088 |
| 2021-01-28 | $268.59 | $273.82 | $258.50 | $262.84 | $262.84 | 3,236,325 |
| 2021-01-27 | $275.00 | $283.10 | $269.19 | $273.94 | $273.94 | 3,798,271 |
| 2021-01-26 | $283.83 | $293.92 | $279.00 | $286.23 | $286.23 | 3,490,834 |
| 2021-01-25 | $265.49 | $294.74 | $265.49 | $287.09 | $287.09 | 9,083,483 |
| 2021-01-22 | $244.96 | $263.47 | $242.73 | $263.00 | $263.00 | 5,043,331 |
| 2021-01-21 | $245.81 | $248.80 | $240.50 | $245.50 | $245.50 | 2,593,580 |
| 2021-01-20 | $235.00 | $252.08 | $234.20 | $246.74 | $246.74 | 6,554,352 |
| 2021-01-19 | $228.67 | $233.67 | $223.50 | $232.72 | $232.72 | 3,415,578 |
| 2021-01-15 | $228.00 | $230.83 | $222.60 | $225.25 | $225.25 | 2,337,680 |
| 2021-01-14 | $226.30 | $229.00 | $221.30 | $225.54 | $225.54 | 2,754,984 |
| 2021-01-13 | $231.00 | $235.00 | $225.63 | $231.79 | $231.79 | 1,834,288 |
| 2021-01-12 | $225.91 | $233.14 | $223.73 | $230.09 | $230.09 | 2,738,855 |
| 2021-01-11 | $227.32 | $229.04 | $219.00 | $220.86 | $220.86 | 2,462,487 |
| 2021-01-08 | $227.30 | $236.66 | $221.96 | $227.78 | $227.78 | 4,235,013 |
| 2021-01-07 | $209.00 | $229.07 | $208.37 | $228.78 | $228.78 | 5,913,098 |
| 2021-01-06 | $199.17 | $210.24 | $197.00 | $204.15 | $204.15 | 3,629,304 |
| 2021-01-05 | $200.01 | $202.80 | $198.16 | $200.97 | $200.97 | 2,086,246 |
| 2021-01-04 | $199.80 | $200.63 | $192.00 | $200.63 | $200.63 | 2,552,805 |
| 2020-12-31 | $202.96 | $203.25 | $195.56 | $199.96 | $199.96 | 1,923,984 |
| 2020-12-30 | $202.00 | $204.79 | $199.50 | $203.57 | $203.57 | 1,633,080 |
| 2020-12-29 | $200.46 | $202.04 | $194.44 | $198.98 | $198.98 | 1,871,738 |
| 2020-12-28 | $209.14 | $210.25 | $196.31 | $197.83 | $197.83 | 2,937,253 |
| 2020-12-24 | $211.33 | $211.97 | $204.21 | $207.95 | $207.95 | 1,960,473 |
| 2020-12-23 | $206.55 | $212.92 | $203.30 | $209.42 | $209.42 | 2,934,258 |
| 2020-12-22 | $201.99 | $208.50 | $201.46 | $206.04 | $206.04 | 3,111,286 |
| 2020-12-21 | $199.00 | $205.19 | $193.92 | $199.75 | $199.75 | 3,856,784 |
| 2020-12-18 | $197.14 | $198.55 | $191.60 | $196.34 | $196.34 | 3,525,013 |
| 2020-12-17 | $190.00 | $196.89 | $189.70 | $196.81 | $196.81 | 3,020,257 |
| 2020-12-16 | $188.25 | $190.33 | $181.15 | $187.07 | $187.07 | 6,965,849 |
| 2020-12-15 | $196.09 | $198.19 | $193.47 | $196.11 | $196.11 | 1,870,660 |
| 2020-12-14 | $197.51 | $202.35 | $194.34 | $194.63 | $194.63 | 2,155,549 |
| 2020-12-11 | $198.93 | $201.45 | $195.59 | $199.58 | $199.58 | 1,839,780 |
| 2020-12-10 | $192.17 | $199.19 | $191.45 | $199.01 | $199.01 | 2,120,489 |
| 2020-12-09 | $199.50 | $199.50 | $188.81 | $192.28 | $192.28 | 2,551,152 |
| 2020-12-08 | $199.79 | $200.49 | $194.58 | $198.26 | $198.26 | 1,760,418 |
| 2020-12-07 | $199.28 | $202.82 | $196.06 | $197.30 | $197.30 | 2,967,669 |
| 2020-12-04 | $197.40 | $204.59 | $195.80 | $203.66 | $203.66 | 2,447,319 |
| 2020-12-03 | $196.50 | $202.95 | $196.00 | $197.21 | $197.21 | 2,548,442 |
| 2020-12-02 | $192.33 | $196.52 | $189.41 | $195.03 | $195.03 | 1,940,871 |
| 2020-12-01 | $198.66 | $198.81 | $192.00 | $195.19 | $195.19 | 2,515,516 |
| 2020-11-30 | $198.00 | $199.99 | $190.25 | $198.77 | $198.77 | 3,108,386 |
| 2020-11-27 | $192.00 | $197.45 | $191.01 | $196.45 | $196.45 | 1,758,181 |
| 2020-11-25 | $188.28 | $190.73 | $186.58 | $190.59 | $190.59 | 2,114,700 |
| 2020-11-24 | $193.49 | $193.50 | $184.20 | $186.42 | $186.42 | 3,728,458 |
| 2020-11-23 | $200.00 | $200.71 | $193.22 | $194.01 | $194.01 | 3,105,999 |
| 2020-11-20 | $192.51 | $200.33 | $192.23 | $200.00 | $200.00 | 4,447,664 |
| 2020-11-19 | $182.00 | $192.77 | $182.00 | $191.19 | $191.19 | 4,392,775 |
| 2020-11-18 | $180.03 | $184.88 | $177.30 | $181.87 | $181.87 | 4,238,930 |
| 2020-11-17 | $178.97 | $181.85 | $177.22 | $179.34 | $179.34 | 3,696,749 |
| 2020-11-16 | $178.10 | $181.14 | $175.10 | $177.00 | $177.00 | 6,252,551 |
| 2020-11-13 | $190.00 | $190.70 | $178.38 | $183.07 | $183.07 | 4,602,283 |
| 2020-11-12 | $186.95 | $189.64 | $183.72 | $186.99 | $186.99 | 3,768,704 |
| 2020-11-11 | $177.55 | $183.12 | $173.65 | $182.55 | $182.55 | 4,549,440 |
| 2020-11-10 | $180.41 | $181.00 | $168.50 | $172.44 | $172.44 | 7,792,102 |
| 2020-11-09 | $191.38 | $193.70 | $175.40 | $177.98 | $177.98 | 10,987,183 |
| 2020-11-06 | $208.50 | $209.27 | $205.55 | $206.14 | $206.14 | 2,418,647 |
| 2020-11-05 | $205.60 | $209.36 | $203.48 | $208.51 | $208.51 | 3,273,030 |
| 2020-11-04 | $200.00 | $206.14 | $197.11 | $198.74 | $198.74 | 3,985,192 |
| 2020-11-03 | $192.00 | $196.92 | $190.29 | $195.24 | $195.24 | 3,380,196 |
| 2020-11-02 | $194.00 | $194.93 | $186.50 | $190.40 | $190.40 | 5,631,065 |
| 2020-10-30 | $215.99 | $215.99 | $192.14 | $196.46 | $196.46 | 6,104,372 |
| 2020-10-29 | $217.59 | $228.06 | $213.75 | $217.89 | $217.89 | 11,257,905 |
| 2020-10-28 | $220.13 | $231.00 | $220.10 | $226.94 | $226.94 | 4,575,932 |
| 2020-10-27 | $214.69 | $224.80 | $214.51 | $223.06 | $223.06 | 2,835,680 |
| 2020-10-26 | $215.00 | $223.70 | $209.00 | $212.15 | $212.15 | 2,214,817 |
| 2020-10-23 | $215.00 | $217.00 | $212.10 | $216.32 | $216.32 | 1,347,593 |
| 2020-10-22 | $218.40 | $221.77 | $214.14 | $214.80 | $214.80 | 1,549,736 |
| 2020-10-21 | $224.74 | $230.82 | $212.65 | $216.77 | $216.77 | 2,223,012 |
| 2020-10-20 | $223.80 | $226.27 | $221.29 | $222.23 | $222.23 | 1,274,862 |
| 2020-10-19 | $222.71 | $228.02 | $221.58 | $223.69 | $223.69 | 1,669,024 |
| 2020-10-16 | $227.50 | $228.20 | $220.63 | $221.29 | $221.29 | 1,279,276 |
| 2020-10-15 | $225.34 | $228.70 | $220.01 | $224.35 | $224.35 | 2,064,501 |
| 2020-10-14 | $233.53 | $234.10 | $226.71 | $230.45 | $230.45 | 2,191,358 |
| 2020-10-13 | $220.98 | $236.80 | $219.42 | $231.80 | $231.80 | 4,452,762 |
| 2020-10-12 | $221.90 | $224.74 | $217.73 | $218.00 | $218.00 | 1,836,997 |
| 2020-10-09 | $223.88 | $224.78 | $217.87 | $218.11 | $218.11 | 1,595,383 |
| 2020-10-08 | $225.28 | $225.80 | $219.64 | $221.48 | $221.48 | 1,257,669 |
| 2020-10-07 | $222.15 | $230.87 | $221.19 | $222.85 | $222.85 | 2,308,662 |
| 2020-10-06 | $223.29 | $225.80 | $217.00 | $217.72 | $217.72 | 1,753,347 |
| 2020-10-05 | $223.39 | $227.48 | $220.14 | $225.21 | $225.21 | 1,651,238 |
| 2020-10-02 | $215.00 | $227.95 | $213.62 | $221.60 | $221.60 | 2,397,777 |
| 2020-10-01 | $222.86 | $223.74 | $218.00 | $220.68 | $220.68 | 1,817,752 |
| 2020-09-30 | $217.27 | $224.94 | $214.39 | $219.24 | $219.24 | 2,632,079 |
| 2020-09-29 | $216.50 | $221.94 | $213.01 | $217.34 | $217.34 | 2,139,291 |
| 2020-09-28 | $222.03 | $222.03 | $212.01 | $215.09 | $215.09 | 2,273,166 |
| 2020-09-25 | $207.99 | $219.42 | $206.50 | $219.00 | $219.00 | 3,605,820 |
| 2020-09-24 | $203.11 | $208.22 | $199.61 | $203.95 | $203.95 | 1,960,284 |
| 2020-09-23 | $214.00 | $218.54 | $207.27 | $209.22 | $209.22 | 2,960,410 |
| 2020-09-22 | $205.49 | $216.04 | $201.68 | $215.28 | $215.28 | 3,728,440 |
| 2020-09-21 | $203.00 | $204.79 | $193.54 | $202.66 | $202.66 | 2,898,639 |
| 2020-09-18 | $200.89 | $209.44 | $198.83 | $205.43 | $205.43 | 4,441,265 |
| 2020-09-17 | $187.42 | $199.98 | $186.10 | $199.28 | $199.28 | 3,457,401 |
| 2020-09-16 | $195.00 | $198.87 | $189.78 | $193.52 | $193.52 | 2,495,181 |
| 2020-09-15 | $195.60 | $197.81 | $193.33 | $194.71 | $194.71 | 1,482,022 |
| 2020-09-14 | $192.52 | $198.25 | $191.54 | $193.36 | $193.36 | 1,804,525 |
| 2020-09-11 | $199.41 | $200.56 | $187.61 | $189.91 | $189.91 | 2,675,140 |
| 2020-09-10 | $202.22 | $206.97 | $196.56 | $198.14 | $198.14 | 2,045,078 |
| 2020-09-09 | $197.26 | $201.94 | $196.42 | $200.77 | $200.77 | 2,253,420 |
| 2020-09-08 | $189.50 | $201.11 | $188.00 | $192.85 | $192.85 | 2,927,767 |
| 2020-09-04 | $196.95 | $203.86 | $181.00 | $198.29 | $198.29 | 4,980,099 |
| 2020-09-03 | $213.85 | $219.33 | $200.15 | $203.02 | $203.02 | 4,899,664 |
| 2020-09-02 | $227.80 | $227.85 | $212.10 | $223.15 | $223.15 | 3,060,180 |
| 2020-09-01 | $219.33 | $224.92 | $216.78 | $224.20 | $224.20 | 3,033,200 |
| 2020-08-31 | $210.33 | $216.35 | $209.50 | $215.69 | $215.69 | 3,461,565 |
| 2020-08-28 | $217.50 | $218.20 | $207.36 | $208.57 | $208.57 | 3,296,347 |
| 2020-08-27 | $212.45 | $218.64 | $208.15 | $215.77 | $215.77 | 2,796,869 |
| 2020-08-26 | $210.81 | $214.89 | $207.64 | $214.57 | $214.57 | 3,775,486 |
| 2020-08-25 | $209.74 | $215.08 | $206.00 | $212.01 | $212.01 | 3,268,477 |
| 2020-08-24 | $224.95 | $225.91 | $206.86 | $210.63 | $210.63 | 5,660,564 |
| 2020-08-21 | $219.75 | $233.83 | $219.70 | $223.41 | $223.41 | 6,260,274 |
| 2020-08-20 | $213.63 | $218.80 | $213.27 | $218.41 | $218.41 | 3,057,716 |
| 2020-08-19 | $217.39 | $219.81 | $210.20 | $216.51 | $216.51 | 4,745,944 |
| 2020-08-18 | $211.51 | $218.61 | $207.53 | $217.28 | $217.28 | 6,587,738 |
| 2020-08-17 | $196.55 | $206.33 | $190.62 | $205.02 | $205.02 | 6,564,450 |
| 2020-08-14 | $192.50 | $194.60 | $186.12 | $187.50 | $187.50 | 3,569,745 |
| 2020-08-13 | $187.81 | $198.21 | $187.50 | $192.08 | $192.08 | 4,345,208 |
| 2020-08-12 | $185.09 | $188.11 | $181.75 | $185.09 | $185.09 | 4,056,470 |
| 2020-08-11 | $190.00 | $191.10 | $182.51 | $183.75 | $183.75 | 6,227,776 |
| 2020-08-10 | $197.01 | $197.35 | $185.00 | $193.74 | $193.74 | 9,062,182 |
| 2020-08-07 | $215.00 | $215.99 | $191.00 | $193.72 | $193.72 | 9,660,976 |
| 2020-08-06 | $216.00 | $219.75 | $209.00 | $212.50 | $212.50 | 10,382,122 |
| 2020-08-05 | $238.17 | $239.00 | $199.46 | $202.01 | $202.01 | 27,626,071 |
| 2020-08-04 | $240.00 | $253.00 | $235.57 | $249.42 | $249.42 | 2,923,510 |
| 2020-08-03 | $234.07 | $239.60 | $234.00 | $237.14 | $237.14 | 1,749,545 |
| 2020-07-31 | $240.00 | $240.00 | $230.01 | $237.63 | $237.63 | 2,480,093 |
| 2020-07-30 | $211.84 | $239.44 | $210.95 | $237.07 | $237.07 | 3,985,693 |
| 2020-07-29 | $216.00 | $219.80 | $212.94 | $218.25 | $218.25 | 1,862,930 |
| 2020-07-28 | $213.50 | $218.06 | $211.79 | $212.68 | $212.68 | 967,866 |
| 2020-07-27 | $215.00 | $217.82 | $208.75 | $212.75 | $212.75 | 1,612,887 |
| 2020-07-24 | $214.71 | $218.24 | $206.22 | $212.85 | $212.85 | 1,302,629 |
| 2020-07-23 | $226.84 | $230.28 | $216.39 | $219.88 | $219.88 | 1,296,237 |
| 2020-07-22 | $228.82 | $230.86 | $220.35 | $223.98 | $223.98 | 1,078,810 |
| 2020-07-21 | $230.34 | $231.45 | $224.05 | $226.66 | $226.66 | 1,351,007 |
| 2020-07-20 | $220.21 | $228.09 | $218.94 | $227.27 | $227.27 | 1,576,902 |
| 2020-07-17 | $218.56 | $222.38 | $216.34 | $217.77 | $217.77 | 1,032,900 |
| 2020-07-16 | $219.06 | $220.99 | $213.21 | $218.56 | $218.56 | 1,361,000 |
| 2020-07-15 | $209.56 | $222.69 | $203.34 | $221.83 | $221.83 | 2,423,400 |
| 2020-07-14 | $220.40 | $224.50 | $203.50 | $209.22 | $209.22 | 3,033,500 |
| 2020-07-13 | $233.00 | $237.76 | $215.21 | $218.45 | $218.45 | 2,178,800 |
| 2020-07-10 | $228.00 | $230.40 | $224.20 | $228.98 | $228.98 | 1,201,000 |
| 2020-07-09 | $226.55 | $229.42 | $221.56 | $228.43 | $228.43 | 1,387,900 |
| 2020-07-08 | $220.80 | $225.18 | $219.13 | $224.53 | $224.53 | 1,456,300 |
| 2020-07-07 | $219.55 | $223.73 | $214.61 | $217.26 | $217.26 | 2,244,800 |
| 2020-07-06 | $212.37 | $219.86 | $211.31 | $218.00 | $218.00 | 2,400,100 |
| 2020-07-02 | $202.79 | $210.86 | $200.51 | $208.89 | $208.89 | 2,414,600 |
| 2020-07-01 | $189.90 | $201.33 | $188.90 | $198.85 | $198.85 | 1,981,700 |
| 2020-06-30 | $188.38 | $192.22 | $187.67 | $190.84 | $190.84 | 1,584,800 |
| 2020-06-29 | $194.00 | $195.03 | $184.31 | $187.35 | $187.35 | 2,829,700 |
| 2020-06-26 | $203.06 | $204.00 | $192.50 | $193.26 | $193.26 | 10,465,735 |
| 2020-06-25 | $196.51 | $202.98 | $195.32 | $201.70 | $201.70 | 2,754,296 |
| 2020-06-24 | $198.48 | $203.96 | $194.41 | $197.01 | $197.01 | 2,676,081 |
| 2020-06-23 | $206.00 | $207.30 | $197.15 | $198.08 | $198.08 | 2,650,065 |
| 2020-06-22 | $204.96 | $208.63 | $201.00 | $204.94 | $204.94 | 2,656,627 |
| 2020-06-19 | $192.96 | $203.46 | $192.50 | $201.53 | $201.53 | 4,817,606 |
| 2020-06-18 | $192.40 | $199.58 | $188.15 | $191.98 | $191.98 | 2,609,689 |
| 2020-06-17 | $189.00 | $195.41 | $188.03 | $192.06 | $192.06 | 2,482,496 |
| 2020-06-16 | $183.91 | $189.27 | $182.70 | $188.41 | $188.41 | 2,424,876 |
| 2020-06-15 | $175.21 | $188.28 | $174.20 | $188.28 | $188.28 | 3,415,763 |
| 2020-06-12 | $177.36 | $179.50 | $167.44 | $172.27 | $172.27 | 2,125,396 |
| 2020-06-11 | $178.00 | $187.67 | $173.24 | $173.73 | $173.73 | 4,212,332 |
| 2020-06-10 | $170.00 | $177.65 | $169.73 | $176.71 | $176.71 | 2,586,033 |
| 2020-06-09 | $169.57 | $170.23 | $166.45 | $168.83 | $168.83 | 1,793,087 |
| 2020-06-08 | $160.00 | $168.70 | $158.22 | $166.35 | $166.35 | 2,232,968 |
| 2020-06-05 | $151.30 | $163.90 | $149.00 | $161.65 | $161.65 | 2,949,099 |
| 2020-06-04 | $163.00 | $166.68 | $154.48 | $157.15 | $157.15 | 3,339,672 |
| 2020-06-03 | $166.79 | $168.87 | $162.70 | $164.59 | $164.59 | 2,503,197 |
| 2020-06-02 | $172.50 | $172.68 | $165.11 | $169.87 | $169.87 | 2,408,617 |
| 2020-06-01 | $172.60 | $177.80 | $168.35 | $173.62 | $173.62 | 2,489,687 |
| 2020-05-29 | $170.93 | $174.37 | $168.51 | $174.06 | $174.06 | 5,770,569 |
| 2020-05-28 | $160.55 | $170.74 | $160.41 | $166.90 | $166.90 | 2,576,453 |
| 2020-05-27 | $158.42 | $162.95 | $147.71 | $162.64 | $162.64 | 4,782,875 |
| 2020-05-26 | $173.25 | $174.00 | $161.44 | $164.47 | $164.47 | 3,442,827 |
| 2020-05-22 | $176.34 | $176.34 | $171.22 | $174.18 | $174.18 | 1,458,141 |
| 2020-05-21 | $172.30 | $178.06 | $169.02 | $174.99 | $174.99 | 2,330,364 |
| 2020-05-20 | $177.96 | $179.94 | $168.83 | $171.27 | $171.27 | 2,796,793 |
| 2020-05-19 | $175.80 | $180.35 | $172.54 | $175.66 | $175.66 | 2,533,090 |
| 2020-05-18 | $180.50 | $185.55 | $170.18 | $172.20 | $172.20 | 4,099,906 |
| 2020-05-15 | $176.90 | $184.68 | $175.45 | $184.23 | $184.23 | 4,279,093 |
| 2020-05-14 | $185.01 | $185.95 | $172.36 | $179.54 | $179.54 | 5,224,060 |
| 2020-05-13 | $189.58 | $196.19 | $179.06 | $188.19 | $188.19 | 3,374,887 |
| 2020-05-12 | $191.88 | $194.36 | $183.70 | $184.15 | $184.15 | 2,009,192 |
| 2020-05-11 | $178.60 | $193.99 | $177.56 | $190.62 | $190.62 | 3,257,995 |
| 2020-05-08 | $175.00 | $178.45 | $168.48 | $176.50 | $176.50 | 2,211,829 |
| 2020-05-07 | $177.67 | $180.81 | $173.70 | $174.93 | $174.93 | 1,631,094 |
| 2020-05-06 | $171.18 | $180.13 | $169.62 | $176.01 | $176.01 | 1,915,076 |
| 2020-05-05 | $176.00 | $177.52 | $167.30 | $169.59 | $169.59 | 2,442,672 |
| 2020-05-04 | $170.71 | $175.18 | $167.07 | $174.30 | $174.30 | 2,722,121 |
| 2020-05-01 | $162.10 | $170.29 | $160.39 | $169.43 | $169.43 | 2,630,791 |
| 2020-04-30 | $166.65 | $169.79 | $155.25 | $164.59 | $164.59 | 5,568,160 |
| 2020-04-29 | $175.00 | $181.75 | $173.00 | $175.10 | $175.10 | 3,910,973 |
| 2020-04-28 | $195.61 | $195.81 | $172.68 | $181.15 | $181.15 | 5,499,995 |
| 2020-04-27 | $196.03 | $203.85 | $193.65 | $194.89 | $194.89 | 3,630,707 |
| 2020-04-24 | $190.12 | $196.51 | $187.75 | $193.53 | $193.53 | 2,845,818 |
| 2020-04-23 | $181.00 | $189.97 | $179.65 | $187.73 | $187.73 | 2,440,684 |
| 2020-04-22 | $174.26 | $183.11 | $174.00 | $179.65 | $179.65 | 2,116,838 |
| 2020-04-21 | $184.76 | $189.47 | $165.60 | $172.39 | $172.39 | 3,274,505 |
| 2020-04-20 | $171.69 | $183.50 | $170.56 | $181.46 | $181.46 | 2,844,207 |
| 2020-04-17 | $167.00 | $174.07 | $165.38 | $173.27 | $173.27 | 3,240,634 |
| 2020-04-16 | $166.50 | $174.43 | $165.00 | $174.25 | $174.25 | 3,516,363 |
| 2020-04-15 | $160.89 | $172.42 | $156.06 | $171.77 | $171.77 | 5,330,528 |
| 2020-04-14 | $156.69 | $160.99 | $151.56 | $157.33 | $157.33 | 2,376,397 |
| 2020-04-13 | $150.05 | $156.11 | $149.16 | $154.13 | $154.13 | 2,265,749 |
| 2020-04-09 | $138.27 | $148.25 | $136.41 | $146.66 | $146.66 | 2,539,442 |
| 2020-04-08 | $141.64 | $143.50 | $135.52 | $139.10 | $139.10 | 2,797,165 |
| 2020-04-07 | $143.88 | $147.11 | $138.20 | $141.25 | $141.25 | 3,677,076 |
| 2020-04-06 | $150.00 | $151.80 | $143.07 | $150.13 | $150.13 | 2,676,806 |
| 2020-04-03 | $156.51 | $162.48 | $155.01 | $156.21 | $156.21 | 1,464,634 |
| 2020-04-02 | $161.55 | $166.75 | $154.47 | $159.32 | $159.32 | 2,338,325 |
| 2020-04-01 | $153.50 | $166.85 | $151.10 | $162.53 | $162.53 | 3,188,159 |
| 2020-03-31 | $159.86 | $161.98 | $150.05 | $155.01 | $155.01 | 3,186,370 |
| 2020-03-30 | $170.79 | $171.00 | $159.52 | $163.56 | $163.56 | 3,623,908 |
| 2020-03-27 | $157.91 | $170.98 | $156.00 | $164.16 | $164.16 | 3,859,134 |
| 2020-03-26 | $148.01 | $160.00 | $143.00 | $159.50 | $159.50 | 5,849,440 |
| 2020-03-25 | $159.31 | $160.80 | $134.13 | $142.11 | $142.11 | 13,365,315 |
| 2020-03-24 | $173.75 | $176.40 | $148.48 | $162.02 | $162.02 | 8,004,172 |
| 2020-03-23 | $146.48 | $168.00 | $143.79 | $167.44 | $167.44 | 5,429,752 |
| 2020-03-20 | $140.48 | $158.20 | $137.28 | $141.74 | $141.74 | 4,083,468 |
| 2020-03-19 | $140.15 | $148.49 | $132.07 | $139.63 | $139.63 | 4,798,588 |
| 2020-03-18 | $115.01 | $137.88 | $115.00 | $136.93 | $136.93 | 5,080,467 |
| 2020-03-17 | $119.96 | $132.78 | $102.01 | $118.24 | $118.24 | 5,491,997 |
| 2020-03-16 | $122.61 | $132.74 | $115.41 | $116.74 | $116.74 | 4,458,545 |
| 2020-03-13 | $125.56 | $140.00 | $106.42 | $127.95 | $127.95 | 5,287,825 |
| 2020-03-12 | $126.75 | $131.71 | $117.60 | $118.80 | $118.80 | 3,978,114 |
| 2020-03-11 | $152.06 | $153.75 | $130.10 | $137.40 | $137.40 | 6,147,545 |
| 2020-03-10 | $137.51 | $150.97 | $127.56 | $146.07 | $146.07 | 5,487,892 |
| 2020-03-09 | $125.81 | $136.09 | $120.00 | $133.54 | $133.54 | 2,429,399 |
| 2020-03-06 | $139.03 | $140.63 | $132.36 | $135.90 | $135.90 | 4,197,193 |
| 2020-03-05 | $123.40 | $138.07 | $122.76 | $134.33 | $134.33 | 3,995,304 |
| 2020-03-04 | $125.17 | $126.00 | $122.59 | $124.64 | $124.64 | 2,351,586 |
| 2020-03-03 | $124.50 | $124.63 | $119.37 | $123.58 | $123.58 | 2,241,277 |
| 2020-03-02 | $126.94 | $128.47 | $121.06 | $124.49 | $124.49 | 2,966,470 |
| 2020-02-28 | $139.70 | $145.00 | $120.15 | $124.96 | $124.96 | 6,011,328 |
| 2020-02-27 | $138.90 | $148.00 | $129.04 | $135.15 | $135.15 | 8,974,729 |
| 2020-02-26 | $120.00 | $120.26 | $113.01 | $116.86 | $116.86 | 3,449,351 |
| 2020-02-25 | $114.94 | $125.91 | $110.50 | $118.40 | $118.40 | 3,649,091 |
| 2020-02-24 | $107.50 | $115.71 | $106.05 | $114.26 | $114.26 | 1,911,919 |
| 2020-02-21 | $115.45 | $115.60 | $110.75 | $113.54 | $113.54 | 1,581,662 |
| 2020-02-20 | $117.00 | $117.15 | $111.75 | $115.90 | $115.90 | 1,893,732 |
| 2020-02-19 | $118.64 | $119.26 | $116.64 | $117.36 | $117.36 | 2,198,980 |
| 2020-02-18 | $111.00 | $117.87 | $110.80 | $117.24 | $117.24 | 1,862,178 |
| 2020-02-14 | $112.60 | $113.16 | $110.35 | $111.77 | $111.77 | 1,089,918 |
| 2020-02-13 | $109.62 | $113.08 | $108.94 | $112.02 | $112.02 | 1,091,228 |
| 2020-02-12 | $108.19 | $111.27 | $106.00 | $110.00 | $110.00 | 1,337,492 |
| 2020-02-11 | $110.50 | $112.09 | $109.85 | $110.43 | $110.43 | 1,049,804 |
| 2020-02-10 | $106.00 | $109.93 | $105.85 | $109.70 | $109.70 | 1,027,076 |
| 2020-02-07 | $107.92 | $108.07 | $105.51 | $105.84 | $105.84 | 1,060,295 |
| 2020-02-06 | $107.39 | $110.76 | $106.96 | $108.74 | $108.74 | 1,065,909 |
| 2020-02-05 | $108.94 | $109.73 | $106.02 | $107.06 | $107.06 | 1,364,188 |
| 2020-02-04 | $103.92 | $107.45 | $103.42 | $107.15 | $107.15 | 1,588,673 |
| 2020-02-03 | $102.69 | $103.30 | $101.39 | $101.99 | $101.99 | 891,430 |
| 2020-01-31 | $103.80 | $104.61 | $99.46 | $101.71 | $101.71 | 1,001,956 |
| 2020-01-30 | $101.84 | $105.17 | $101.19 | $104.75 | $104.75 | 1,508,469 |
| 2020-01-29 | $100.56 | $104.17 | $99.23 | $103.48 | $103.48 | 1,433,448 |
| 2020-01-28 | $96.60 | $99.98 | $96.51 | $99.42 | $99.42 | 887,011 |
| 2020-01-27 | $95.28 | $97.31 | $93.56 | $95.97 | $95.97 | 1,446,948 |
| 2020-01-24 | $103.22 | $103.53 | $97.25 | $98.10 | $98.10 | 1,330,027 |
| 2020-01-23 | $101.22 | $103.24 | $100.60 | $102.80 | $102.80 | 1,389,034 |
| 2020-01-22 | $99.95 | $102.80 | $99.66 | $101.42 | $101.42 | 1,704,908 |
| 2020-01-21 | $96.89 | $101.28 | $96.52 | $98.25 | $98.25 | 1,809,244 |
| 2020-01-17 | $97.55 | $97.87 | $95.20 | $95.60 | $95.60 | 1,229,586 |
| 2020-01-16 | $94.05 | $97.34 | $94.04 | $96.91 | $96.91 | 1,053,392 |
| 2020-01-15 | $96.74 | $96.86 | $93.15 | $94.00 | $94.00 | 1,565,189 |
| 2020-01-14 | $95.72 | $98.95 | $94.34 | $96.87 | $96.87 | 1,878,212 |
| 2020-01-13 | $89.04 | $98.98 | $88.63 | $95.97 | $95.97 | 4,248,951 |
| 2020-01-10 | $85.92 | $86.19 | $84.78 | $85.16 | $85.16 | 1,118,782 |
| 2020-01-09 | $86.00 | $86.44 | $85.18 | $85.37 | $85.37 | 983,576 |
| 2020-01-08 | $86.23 | $87.42 | $86.00 | $86.22 | $86.22 | 949,214 |
| 2020-01-07 | $86.97 | $87.20 | $85.41 | $85.73 | $85.73 | 971,075 |
| 2020-01-06 | $82.37 | $86.96 | $82.28 | $86.94 | $86.94 | 1,038,135 |
| 2020-01-03 | $81.61 | $83.52 | $81.30 | $82.96 | $82.96 | 551,610 |
| 2020-01-02 | $84.00 | $84.50 | $81.95 | $83.26 | $83.26 | 1,417,316 |
| 2019-12-31 | $82.82 | $84.40 | $82.38 | $83.72 | $83.72 | 763,423 |
| 2019-12-30 | $83.52 | $83.90 | $81.80 | $83.25 | $83.25 | 695,536 |
| 2019-12-27 | $83.00 | $84.07 | $82.13 | $83.35 | $83.35 | 570,372 |
| 2019-12-26 | $82.93 | $83.52 | $81.89 | $82.52 | $82.52 | 395,659 |
| 2019-12-24 | $83.00 | $83.78 | $82.00 | $82.56 | $82.56 | 229,505 |
| 2019-12-23 | $81.58 | $83.11 | $81.46 | $82.79 | $82.79 | 636,647 |
| 2019-12-20 | $83.13 | $84.00 | $81.20 | $81.43 | $81.43 | 804,235 |
| 2019-12-19 | $81.39 | $82.93 | $80.49 | $82.72 | $82.72 | 909,806 |
| 2019-12-18 | $80.00 | $82.17 | $79.80 | $80.94 | $80.94 | 1,496,085 |
| 2019-12-17 | $78.78 | $79.32 | $76.62 | $79.27 | $79.27 | 1,013,165 |
| 2019-12-16 | $76.30 | $78.29 | $75.54 | $78.16 | $78.16 | 1,156,696 |
| 2019-12-13 | $76.96 | $77.89 | $76.25 | $76.31 | $76.31 | 984,740 |
| 2019-12-12 | $77.22 | $78.18 | $76.90 | $77.05 | $77.05 | 811,951 |
| 2019-12-11 | $78.17 | $78.70 | $77.35 | $77.48 | $77.48 | 852,352 |
| 2019-12-10 | $78.45 | $79.17 | $77.66 | $78.11 | $78.11 | 941,931 |
| 2019-12-09 | $80.04 | $81.21 | $78.22 | $78.33 | $78.33 | 1,377,697 |
| 2019-12-06 | $77.25 | $80.04 | $75.20 | $80.03 | $80.03 | 2,291,635 |
| 2019-12-05 | $80.28 | $80.35 | $78.59 | $79.35 | $79.35 | 1,067,545 |
| 2019-12-04 | $79.93 | $80.70 | $79.11 | $80.05 | $80.05 | 903,243 |
| 2019-12-03 | $77.05 | $79.17 | $75.68 | $78.88 | $78.88 | 1,295,287 |
| 2019-12-02 | $81.10 | $81.18 | $77.37 | $78.44 | $78.44 | 1,947,352 |
| 2019-11-29 | $85.55 | $85.80 | $83.47 | $83.74 | $83.74 | 455,833 |
| 2019-11-27 | $84.99 | $86.30 | $84.12 | $85.88 | $85.88 | 881,414 |
| 2019-11-26 | $84.00 | $85.00 | $82.93 | $84.90 | $84.90 | 1,262,039 |
| 2019-11-25 | $81.10 | $85.06 | $81.00 | $83.96 | $83.96 | 2,220,812 |
| 2019-11-22 | $80.00 | $81.50 | $78.09 | $81.48 | $81.48 | 1,671,187 |
| 2019-11-21 | $77.73 | $78.73 | $76.98 | $77.50 | $77.50 | 892,713 |
| 2019-11-20 | $78.05 | $79.94 | $76.77 | $77.45 | $77.45 | 1,827,366 |
| 2019-11-19 | $78.73 | $79.12 | $77.81 | $78.04 | $78.04 | 1,145,228 |
| 2019-11-18 | $80.48 | $82.76 | $77.63 | $78.15 | $78.15 | 1,186,241 |
| 2019-11-15 | $79.40 | $81.48 | $78.50 | $80.94 | $80.94 | 857,114 |
| 2019-11-14 | $80.06 | $80.63 | $78.75 | $78.89 | $78.89 | 589,262 |
| 2019-11-13 | $80.03 | $80.56 | $78.90 | $79.71 | $79.71 | 748,486 |
| 2019-11-12 | $81.00 | $82.52 | $80.12 | $80.76 | $80.76 | 1,033,738 |
| 2019-11-11 | $79.69 | $81.54 | $79.34 | $81.00 | $81.00 | 674,112 |
| 2019-11-08 | $79.12 | $80.68 | $78.10 | $80.66 | $80.66 | 886,480 |
| 2019-11-07 | $80.84 | $82.86 | $79.33 | $80.09 | $80.09 | 1,059,961 |
| 2019-11-06 | $79.84 | $80.24 | $78.20 | $80.00 | $80.00 | 973,351 |
| 2019-11-05 | $80.70 | $81.44 | $78.81 | $80.12 | $80.12 | 1,140,189 |
| 2019-11-04 | $78.36 | $80.50 | $77.40 | $80.35 | $80.35 | 3,897,138 |
| 2019-11-01 | $77.37 | $78.59 | $74.33 | $78.36 | $78.36 | 2,071,098 |
| 2019-10-31 | $72.33 | $78.75 | $72.30 | $76.60 | $76.60 | 4,994,490 |
| 2019-10-30 | $71.40 | $71.44 | $67.46 | $69.20 | $69.20 | 1,546,208 |
| 2019-10-29 | $70.41 | $72.76 | $69.34 | $71.53 | $71.53 | 1,228,529 |
| 2019-10-28 | $70.15 | $72.33 | $70.15 | $70.73 | $70.73 | 991,506 |
| 2019-10-25 | $67.78 | $70.26 | $67.78 | $69.73 | $69.73 | 485,118 |
| 2019-10-24 | $66.70 | $68.59 | $66.23 | $68.30 | $68.30 | 431,641 |
| 2019-10-23 | $68.00 | $68.98 | $66.96 | $67.58 | $67.58 | 495,137 |
| 2019-10-22 | $68.76 | $68.98 | $67.85 | $68.15 | $68.15 | 646,697 |
| 2019-10-21 | $69.90 | $71.17 | $68.31 | $68.63 | $68.63 | 1,091,591 |
| 2019-10-18 | $70.15 | $70.36 | $68.06 | $69.22 | $69.22 | 629,523 |
| 2019-10-17 | $69.71 | $70.73 | $69.05 | $70.42 | $70.42 | 902,526 |
| 2019-10-16 | $69.33 | $70.23 | $68.77 | $69.02 | $69.02 | 738,647 |
| 2019-10-15 | $69.23 | $70.74 | $68.66 | $69.80 | $69.80 | 1,168,045 |
| 2019-10-14 | $67.50 | $69.05 | $67.03 | $68.56 | $68.56 | 845,945 |
| 2019-10-11 | $69.72 | $69.80 | $67.17 | $67.45 | $67.45 | 1,354,188 |
| 2019-10-10 | $68.08 | $69.25 | $67.43 | $68.01 | $68.01 | 832,672 |
| 2019-10-09 | $66.00 | $68.64 | $65.40 | $67.81 | $67.81 | 1,206,292 |
| 2019-10-08 | $67.18 | $67.44 | $65.55 | $65.59 | $65.59 | 853,032 |
| 2019-10-07 | $66.76 | $68.72 | $66.66 | $67.88 | $67.88 | 1,042,147 |
| 2019-10-04 | $64.73 | $66.84 | $64.73 | $66.81 | $66.81 | 1,179,390 |
| 2019-10-03 | $61.54 | $64.54 | $61.52 | $64.31 | $64.31 | 2,194,530 |
| 2019-10-02 | $66.00 | $66.00 | $60.05 | $61.54 | $61.54 | 2,950,648 |
| 2019-10-01 | $67.69 | $69.28 | $66.08 | $66.82 | $66.82 | 1,776,962 |
| 2019-09-30 | $66.44 | $68.85 | $65.21 | $67.72 | $67.72 | 879,339 |
| 2019-09-27 | $68.92 | $68.94 | $66.12 | $66.52 | $66.52 | 1,457,439 |
| 2019-09-26 | $69.01 | $69.66 | $67.56 | $68.54 | $68.54 | 1,128,087 |
| 2019-09-25 | $68.67 | $70.11 | $66.42 | $69.00 | $69.00 | 2,983,301 |
| 2019-09-24 | $72.42 | $72.67 | $69.11 | $71.00 | $71.00 | 2,111,347 |
| 2019-09-23 | $71.90 | $73.13 | $71.10 | $72.20 | $72.20 | 1,518,477 |
| 2019-09-20 | $69.23 | $72.73 | $69.23 | $72.15 | $72.15 | 1,903,244 |
| 2019-09-19 | $67.97 | $70.30 | $67.62 | $68.73 | $68.73 | 1,123,953 |
| 2019-09-18 | $68.63 | $69.32 | $66.28 | $67.45 | $67.45 | 951,619 |
| 2019-09-17 | $68.23 | $69.34 | $67.27 | $68.70 | $68.70 | 672,376 |
| 2019-09-16 | $69.62 | $69.96 | $67.92 | $68.16 | $68.16 | 1,037,620 |
| 2019-09-13 | $69.50 | $71.00 | $68.56 | $70.39 | $70.39 | 2,013,979 |
| 2019-09-12 | $68.78 | $70.46 | $67.53 | $69.05 | $69.05 | 2,453,392 |
| 2019-09-11 | $65.20 | $68.18 | $64.37 | $68.08 | $68.08 | 1,350,481 |
| 2019-09-10 | $62.44 | $65.07 | $62.38 | $64.78 | $64.78 | 1,209,208 |
| 2019-09-09 | $62.44 | $63.09 | $59.32 | $62.93 | $62.93 | 1,215,008 |
| 2019-09-06 | $61.42 | $63.40 | $60.52 | $62.32 | $62.32 | 1,424,129 |
| 2019-09-05 | $60.50 | $62.34 | $59.63 | $61.01 | $61.01 | 1,590,647 |
| 2019-09-04 | $57.18 | $60.37 | $56.55 | $59.16 | $59.16 | 3,287,827 |
| 2019-09-03 | $57.54 | $57.99 | $55.94 | $56.47 | $56.47 | 686,244 |
| 2019-08-30 | $58.24 | $58.24 | $56.37 | $57.88 | $57.88 | 579,208 |
| 2019-08-29 | $56.90 | $58.00 | $56.52 | $57.50 | $57.50 | 767,786 |
| 2019-08-28 | $55.13 | $56.30 | $54.58 | $55.90 | $55.90 | 512,018 |
| 2019-08-27 | $56.42 | $57.48 | $54.85 | $55.30 | $55.30 | 932,425 |
| 2019-08-26 | $57.00 | $57.42 | $55.45 | $55.93 | $55.93 | 798,086 |
| 2019-08-23 | $59.63 | $60.14 | $55.65 | $56.05 | $56.05 | 1,332,918 |
| 2019-08-22 | $60.94 | $61.27 | $59.76 | $59.78 | $59.78 | 570,183 |
| 2019-08-21 | $61.12 | $61.57 | $60.30 | $60.61 | $60.61 | 627,429 |
| 2019-08-20 | $60.99 | $61.60 | $60.13 | $60.28 | $60.28 | 876,296 |
| 2019-08-19 | $61.60 | $61.95 | $60.56 | $61.12 | $61.12 | 841,162 |
| 2019-08-16 | $58.00 | $61.21 | $57.90 | $60.43 | $60.43 | 2,038,742 |
| 2019-08-15 | $61.45 | $61.53 | $56.34 | $56.94 | $56.94 | 2,681,662 |
| 2019-08-14 | $64.13 | $64.65 | $60.72 | $61.50 | $61.50 | 1,566,275 |
| 2019-08-13 | $65.54 | $67.13 | $65.01 | $65.92 | $65.92 | 657,507 |
| 2019-08-12 | $64.26 | $66.73 | $63.44 | $65.39 | $65.39 | 1,102,830 |
| 2019-08-09 | $66.37 | $66.83 | $64.66 | $64.87 | $64.87 | 800,851 |
| 2019-08-08 | $66.00 | $67.65 | $65.95 | $66.50 | $66.50 | 2,053,312 |
| 2019-08-07 | $65.56 | $66.51 | $64.55 | $65.94 | $65.94 | 1,308,987 |
| 2019-08-06 | $66.70 | $69.10 | $66.62 | $67.09 | $67.09 | 1,193,047 |
| 2019-08-05 | $66.90 | $68.14 | $64.50 | $65.60 | $65.60 | 1,652,255 |
| 2019-08-02 | $71.36 | $71.43 | $67.43 | $69.63 | $69.63 | 1,119,223 |
| 2019-08-01 | $69.02 | $74.00 | $66.47 | $71.45 | $71.45 | 2,800,059 |
| 2019-07-31 | $70.16 | $70.79 | $67.32 | $68.24 | $68.24 | 1,722,658 |
| 2019-07-30 | $67.78 | $70.15 | $67.11 | $70.14 | $70.14 | 1,011,616 |
| 2019-07-29 | $69.54 | $69.75 | $67.40 | $68.50 | $68.50 | 773,698 |
| 2019-07-26 | $67.15 | $69.76 | $66.95 | $69.53 | $69.53 | 906,903 |
| 2019-07-25 | $69.24 | $69.24 | $66.31 | $66.81 | $66.81 | 1,087,054 |
| 2019-07-24 | $66.98 | $69.35 | $66.10 | $69.24 | $69.24 | 950,583 |
| 2019-07-23 | $70.68 | $70.96 | $65.37 | $67.14 | $67.14 | 1,721,435 |
| 2019-07-22 | $68.97 | $71.00 | $68.58 | $70.14 | $70.14 | 2,284,894 |
| 2019-07-19 | $69.06 | $69.40 | $68.10 | $68.55 | $68.55 | 602,106 |
| 2019-07-18 | $68.44 | $69.19 | $67.50 | $68.53 | $68.53 | 962,295 |
| 2019-07-17 | $68.80 | $69.47 | $68.00 | $68.44 | $68.44 | 1,023,157 |
| 2019-07-16 | $71.30 | $71.31 | $69.07 | $69.20 | $69.20 | 735,626 |
| 2019-07-15 | $70.82 | $71.72 | $70.59 | $71.34 | $71.34 | 584,855 |
| 2019-07-12 | $71.03 | $71.48 | $70.25 | $70.62 | $70.62 | 921,349 |
| 2019-07-11 | $70.18 | $71.15 | $69.75 | $71.10 | $71.10 | 701,550 |
| 2019-07-10 | $70.00 | $70.67 | $69.25 | $69.64 | $69.64 | 871,078 |
| 2019-07-09 | $68.58 | $69.72 | $68.26 | $69.67 | $69.67 | 1,681,601 |
| 2019-07-08 | $68.00 | $69.25 | $67.30 | $69.14 | $69.14 | 866,250 |
| 2019-07-05 | $66.71 | $68.86 | $66.27 | $68.28 | $68.28 | 585,853 |
| 2019-07-03 | $67.43 | $67.63 | $66.26 | $67.28 | $67.28 | 623,572 |
| 2019-07-02 | $67.41 | $67.67 | $66.25 | $66.92 | $66.92 | 963,921 |
| 2019-07-01 | $67.81 | $68.19 | $66.64 | $67.70 | $67.70 | 1,102,277 |
| 2019-06-28 | $63.00 | $66.56 | $62.94 | $66.41 | $66.41 | 2,741,290 |
| 2019-06-27 | $60.40 | $62.90 | $60.21 | $62.82 | $62.82 | 775,362 |
| 2019-06-26 | $61.46 | $61.92 | $59.80 | $60.08 | $60.08 | 751,782 |
| 2019-06-25 | $62.76 | $62.99 | $60.20 | $60.73 | $60.73 | 1,013,648 |
| 2019-06-24 | $63.75 | $63.95 | $61.97 | $62.75 | $62.75 | 854,753 |
| 2019-06-21 | $62.43 | $63.94 | $62.01 | $63.50 | $63.50 | 1,431,703 |
| 2019-06-20 | $62.26 | $63.14 | $61.44 | $62.77 | $62.77 | 1,095,877 |
| 2019-06-19 | $61.24 | $61.71 | $60.03 | $61.62 | $61.62 | 905,608 |
| 2019-06-18 | $60.70 | $61.91 | $59.98 | $60.91 | $60.91 | 1,071,188 |
| 2019-06-17 | $58.85 | $60.55 | $58.85 | $60.02 | $60.02 | 722,869 |
| 2019-06-14 | $59.29 | $59.72 | $58.62 | $58.67 | $58.67 | 716,231 |
| 2019-06-13 | $58.65 | $59.95 | $58.30 | $59.26 | $59.26 | 1,070,930 |
| 2019-06-12 | $57.94 | $58.21 | $56.60 | $57.74 | $57.74 | 726,117 |
| 2019-06-11 | $58.10 | $58.80 | $57.37 | $58.07 | $58.07 | 815,527 |
| 2019-06-10 | $56.58 | $59.26 | $56.52 | $57.47 | $57.47 | 1,042,255 |
| 2019-06-07 | $54.66 | $56.26 | $54.66 | $55.70 | $55.70 | 712,989 |
| 2019-06-06 | $55.15 | $55.70 | $54.01 | $54.27 | $54.27 | 716,638 |
| 2019-06-05 | $56.45 | $56.50 | $53.88 | $55.14 | $55.14 | 943,412 |
| 2019-06-04 | $54.50 | $55.92 | $53.82 | $55.75 | $55.75 | 1,825,960 |
| 2019-06-03 | $58.00 | $58.00 | $53.46 | $53.98 | $53.98 | 2,052,312 |
| 2019-05-31 | $57.10 | $58.90 | $56.15 | $58.12 | $58.12 | 627,057 |
| 2019-05-30 | $58.50 | $59.37 | $57.41 | $58.10 | $58.10 | 1,035,333 |
| 2019-05-29 | $60.46 | $60.85 | $57.35 | $58.04 | $58.04 | 1,359,379 |
| 2019-05-28 | $61.55 | $61.93 | $60.87 | $61.20 | $61.20 | 830,482 |
| 2019-05-24 | $59.89 | $61.30 | $59.65 | $61.20 | $61.20 | 620,794 |
| 2019-05-23 | $62.00 | $62.06 | $59.16 | $59.89 | $59.89 | 1,060,553 |
| 2019-05-22 | $62.60 | $63.28 | $62.00 | $63.03 | $63.03 | 701,201 |
| 2019-05-21 | $61.25 | $63.56 | $61.14 | $63.18 | $63.18 | 937,056 |
| 2019-05-20 | $58.47 | $61.11 | $58.07 | $60.61 | $60.61 | 873,012 |
| 2019-05-17 | $60.69 | $62.22 | $59.25 | $59.43 | $59.43 | 1,219,497 |
| 2019-05-16 | $59.00 | $62.66 | $59.00 | $61.48 | $61.48 | 1,815,100 |
| 2019-05-15 | $57.59 | $60.23 | $57.30 | $59.10 | $59.10 | 1,371,452 |
| 2019-05-14 | $58.51 | $59.53 | $58.10 | $58.52 | $58.52 | 960,227 |
| 2019-05-13 | $58.64 | $59.74 | $57.37 | $58.03 | $58.03 | 1,327,654 |
| 2019-05-10 | $61.00 | $61.65 | $58.90 | $60.97 | $60.97 | 839,715 |
| 2019-05-09 | $60.69 | $62.10 | $59.40 | $61.50 | $61.50 | 795,698 |
| 2019-05-08 | $61.57 | $63.05 | $61.01 | $61.56 | $61.56 | 875,301 |
| 2019-05-07 | $61.55 | $62.56 | $60.87 | $61.72 | $61.72 | 1,610,587 |
| 2019-05-06 | $58.70 | $62.68 | $58.36 | $62.55 | $62.55 | 1,581,002 |
| 2019-05-03 | $57.75 | $60.99 | $57.54 | $60.93 | $60.93 | 1,731,739 |
| 2019-05-02 | $58.00 | $58.69 | $56.22 | $58.00 | $58.00 | 1,553,145 |
| 2019-05-01 | $60.00 | $64.00 | $56.68 | $58.00 | $58.00 | 3,465,237 |
| 2019-04-30 | $59.17 | $59.18 | $56.29 | $56.88 | $56.88 | 2,103,513 |
| 2019-04-29 | $57.84 | $59.64 | $57.00 | $59.19 | $59.19 | 2,871,037 |
| 2019-04-26 | $55.20 | $57.87 | $54.05 | $57.75 | $57.75 | 1,722,047 |
| 2019-04-25 | $54.40 | $55.90 | $53.83 | $55.03 | $55.03 | 887,473 |
| 2019-04-24 | $54.36 | $55.10 | $53.63 | $54.46 | $54.46 | 1,253,850 |
| 2019-04-23 | $55.00 | $55.83 | $54.06 | $54.36 | $54.36 | 2,146,492 |
| 2019-04-22 | $51.71 | $55.00 | $51.71 | $54.96 | $54.96 | 2,158,750 |
| 2019-04-18 | $50.22 | $51.77 | $48.57 | $51.60 | $51.60 | 2,162,242 |
| 2019-04-17 | $53.50 | $53.58 | $49.00 | $49.86 | $49.86 | 4,241,369 |
| 2019-04-16 | $54.35 | $54.61 | $52.34 | $52.55 | $52.55 | 1,652,357 |
| 2019-04-15 | $53.80 | $54.79 | $53.46 | $54.03 | $54.03 | 865,353 |
| 2019-04-12 | $55.61 | $55.95 | $53.18 | $53.45 | $53.45 | 1,541,564 |
| 2019-04-11 | $56.80 | $56.90 | $54.97 | $55.15 | $55.15 | 982,825 |
| 2019-04-10 | $55.80 | $56.86 | $54.79 | $56.57 | $56.57 | 1,551,163 |
| 2019-04-09 | $56.84 | $57.48 | $55.75 | $55.93 | $55.93 | 1,163,982 |
| 2019-04-08 | $58.39 | $58.53 | $55.55 | $57.06 | $57.06 | 1,709,893 |
| 2019-04-05 | $57.14 | $58.88 | $56.89 | $58.49 | $58.49 | 976,167 |
| 2019-04-04 | $56.00 | $57.10 | $55.35 | $57.01 | $57.01 | 1,412,811 |
| 2019-04-03 | $56.17 | $56.49 | $54.67 | $55.46 | $55.46 | 1,685,982 |
| 2019-04-02 | $53.60 | $55.86 | $53.36 | $55.52 | $55.52 | 1,400,188 |
| 2019-04-01 | $56.25 | $57.00 | $53.30 | $53.63 | $53.63 | 1,327,616 |
| 2019-03-29 | $54.18 | $56.09 | $53.83 | $55.60 | $55.60 | 2,160,766 |
| 2019-03-28 | $51.66 | $54.02 | $51.50 | $53.68 | $53.68 | 2,231,792 |
| 2019-03-27 | $52.34 | $52.44 | $49.49 | $50.87 | $50.87 | 2,847,171 |
| 2019-03-26 | $56.34 | $56.58 | $52.14 | $52.50 | $52.50 | 2,760,888 |
| 2019-03-25 | $58.77 | $59.06 | $55.20 | $55.66 | $55.66 | 2,848,345 |
| 2019-03-22 | $62.70 | $63.35 | $58.69 | $58.77 | $58.77 | 1,703,575 |
| 2019-03-21 | $61.49 | $63.57 | $61.08 | $63.26 | $63.26 | 860,529 |
| 2019-03-20 | $62.95 | $63.11 | $61.10 | $61.99 | $61.99 | 1,141,673 |
| 2019-03-19 | $63.65 | $63.73 | $62.50 | $63.12 | $63.12 | 1,099,157 |
| 2019-03-18 | $62.85 | $63.77 | $62.08 | $63.10 | $63.10 | 1,417,064 |
| 2019-03-15 | $61.00 | $63.28 | $60.57 | $62.86 | $62.86 | 1,968,538 |
| 2019-03-14 | $60.00 | $61.41 | $59.45 | $60.94 | $60.94 | 1,437,698 |
| 2019-03-13 | $58.57 | $61.00 | $58.14 | $60.15 | $60.15 | 2,205,522 |
| 2019-03-12 | $59.00 | $59.22 | $57.98 | $58.09 | $58.09 | 2,129,024 |
| 2019-03-11 | $59.40 | $59.68 | $58.60 | $58.74 | $58.74 | 1,257,907 |
| 2019-03-08 | $57.65 | $59.28 | $57.58 | $58.92 | $58.92 | 926,935 |
| 2019-03-07 | $60.16 | $61.56 | $59.03 | $59.32 | $59.32 | 1,611,629 |
| 2019-03-06 | $63.40 | $63.69 | $60.14 | $60.16 | $60.16 | 1,660,073 |
| 2019-03-05 | $63.70 | $64.41 | $61.89 | $63.75 | $63.75 | 1,684,572 |
| 2019-03-04 | $67.55 | $67.56 | $62.30 | $63.13 | $63.13 | 2,672,693 |
| 2019-03-01 | $64.74 | $68.03 | $64.54 | $67.55 | $67.55 | 1,831,655 |
| 2019-02-28 | $65.87 | $70.29 | $62.00 | $64.36 | $64.36 | 5,338,056 |
| 2019-02-27 | $67.74 | $69.34 | $67.50 | $68.99 | $68.99 | 2,943,672 |
| 2019-02-26 | $69.53 | $69.98 | $67.24 | $67.41 | $67.41 | 1,242,744 |
| 2019-02-25 | $70.00 | $70.68 | $69.20 | $69.98 | $69.98 | 827,640 |
| 2019-02-22 | $68.47 | $69.26 | $67.85 | $69.15 | $69.15 | 814,856 |
| 2019-02-21 | $69.73 | $69.81 | $67.17 | $68.25 | $68.25 | 1,079,189 |
| 2019-02-20 | $69.83 | $70.92 | $68.61 | $69.50 | $69.50 | 922,915 |
| 2019-02-19 | $69.46 | $70.05 | $68.82 | $69.99 | $69.99 | 1,038,393 |
| 2019-02-15 | $67.21 | $69.52 | $66.80 | $69.43 | $69.43 | 1,444,052 |
| 2019-02-14 | $66.24 | $67.25 | $66.09 | $66.58 | $66.58 | 746,412 |
| 2019-02-13 | $66.14 | $67.25 | $64.92 | $66.65 | $66.65 | 938,310 |
| 2019-02-12 | $64.05 | $65.84 | $64.00 | $65.77 | $65.77 | 758,415 |
| 2019-02-11 | $63.24 | $64.38 | $62.41 | $63.57 | $63.57 | 728,767 |
| 2019-02-08 | $61.69 | $62.67 | $61.69 | $62.59 | $62.59 | 703,020 |
| 2019-02-07 | $63.15 | $63.65 | $60.57 | $62.25 | $62.25 | 1,050,793 |
| 2019-02-06 | $63.96 | $64.98 | $62.89 | $64.00 | $64.00 | 1,086,716 |
| 2019-02-05 | $64.75 | $65.31 | $63.33 | $63.82 | $63.82 | 1,092,838 |
| 2019-02-04 | $63.38 | $65.73 | $63.25 | $64.42 | $64.42 | 1,181,919 |
| 2019-02-01 | $64.50 | $64.52 | $63.13 | $63.20 | $63.20 | 1,167,506 |
| 2019-01-31 | $62.53 | $64.57 | $62.11 | $64.20 | $64.20 | 1,097,997 |
| 2019-01-30 | $61.45 | $62.49 | $60.30 | $62.07 | $62.07 | 703,399 |
| 2019-01-29 | $62.13 | $62.65 | $60.24 | $60.76 | $60.76 | 956,814 |
| 2019-01-28 | $62.08 | $62.51 | $60.55 | $62.04 | $62.04 | 601,076 |
| 2019-01-25 | $61.60 | $63.24 | $61.08 | $63.00 | $63.00 | 908,174 |
| 2019-01-24 | $59.89 | $61.48 | $59.48 | $61.03 | $61.03 | 780,784 |
| 2019-01-23 | $60.94 | $61.35 | $58.86 | $60.17 | $60.17 | 1,565,400 |
| 2019-01-22 | $60.93 | $62.04 | $59.78 | $60.48 | $60.48 | 1,149,697 |
| 2019-01-18 | $64.17 | $64.28 | $61.51 | $62.38 | $62.38 | 1,793,850 |
| 2019-01-17 | $59.90 | $63.54 | $59.90 | $63.29 | $63.29 | 1,958,908 |
| 2019-01-16 | $60.00 | $61.68 | $59.50 | $60.43 | $60.43 | 1,399,602 |
| 2019-01-15 | $57.00 | $59.63 | $57.00 | $59.24 | $59.24 | 1,452,349 |
| 2019-01-14 | $56.00 | $57.94 | $55.28 | $57.13 | $57.13 | 1,807,506 |
| 2019-01-11 | $54.63 | $55.97 | $54.48 | $55.47 | $55.47 | 753,663 |
| 2019-01-10 | $54.53 | $55.84 | $53.40 | $55.55 | $55.55 | 822,575 |
| 2019-01-09 | $54.42 | $55.76 | $53.93 | $55.07 | $55.07 | 1,634,611 |
| 2019-01-08 | $53.88 | $55.16 | $52.75 | $53.78 | $53.78 | 2,027,495 |
| 2019-01-07 | $48.75 | $52.25 | $48.45 | $52.13 | $52.13 | 1,770,865 |
| 2019-01-04 | $47.76 | $50.81 | $47.25 | $49.44 | $49.44 | 1,602,267 |
| 2019-01-03 | $47.73 | $48.41 | $46.00 | $46.23 | $46.23 | 1,014,959 |
| 2019-01-02 | $48.19 | $49.09 | $47.25 | $48.18 | $48.18 | 1,410,217 |
| 2018-12-31 | $49.02 | $49.99 | $48.50 | $49.57 | $49.57 | 1,170,465 |
| 2018-12-28 | $48.76 | $49.90 | $47.07 | $48.41 | $48.41 | 968,229 |
| 2018-12-27 | $47.10 | $48.36 | $45.61 | $48.33 | $48.33 | 1,224,206 |
| 2018-12-26 | $43.28 | $48.40 | $43.00 | $48.33 | $48.33 | 1,789,523 |
| 2018-12-24 | $43.43 | $45.37 | $42.08 | $42.88 | $42.88 | 1,256,863 |
| 2018-12-21 | $45.96 | $47.64 | $43.67 | $44.01 | $44.01 | 2,521,488 |
| 2018-12-20 | $48.08 | $48.66 | $43.40 | $45.87 | $45.87 | 2,750,119 |
| 2018-12-19 | $48.25 | $50.38 | $47.64 | $48.58 | $48.58 | 1,533,564 |
| 2018-12-18 | $48.32 | $50.24 | $47.29 | $47.99 | $47.99 | 1,911,127 |
| 2018-12-17 | $47.75 | $50.96 | $46.68 | $47.87 | $47.87 | 3,555,734 |
| 2018-12-14 | $51.13 | $53.33 | $50.90 | $51.17 | $51.17 | 1,467,926 |
| 2018-12-13 | $53.86 | $54.63 | $51.32 | $52.45 | $52.45 | 2,012,575 |
| 2018-12-12 | $54.62 | $55.93 | $53.57 | $53.71 | $53.71 | 1,618,372 |
| 2018-12-11 | $53.94 | $55.05 | $52.52 | $53.49 | $53.49 | 2,418,460 |
| 2018-12-10 | $52.89 | $55.44 | $52.24 | $52.34 | $52.34 | 1,849,522 |
| 2018-12-07 | $55.25 | $56.84 | $51.69 | $53.41 | $53.41 | 2,298,148 |
| 2018-12-06 | $56.56 | $57.25 | $53.71 | $55.81 | $55.81 | 4,132,837 |
| 2018-12-04 | $64.35 | $66.15 | $59.21 | $59.81 | $59.81 | 2,168,821 |
| 2018-12-03 | $64.14 | $65.09 | $62.78 | $64.88 | $64.88 | 1,354,425 |
| 2018-11-30 | $63.99 | $65.54 | $61.75 | $62.45 | $62.45 | 1,322,078 |
| 2018-11-29 | $63.02 | $64.67 | $61.27 | $64.09 | $64.09 | 1,160,543 |
| 2018-11-28 | $60.59 | $63.61 | $59.86 | $63.54 | $63.54 | 1,322,908 |
| 2018-11-27 | $57.84 | $59.45 | $56.11 | $59.35 | $59.35 | 932,839 |
| 2018-11-26 | $56.50 | $59.37 | $56.00 | $58.41 | $58.41 | 1,127,386 |
| 2018-11-23 | $54.00 | $57.24 | $53.98 | $55.75 | $55.75 | 512,928 |
| 2018-11-21 | $55.74 | $56.65 | $53.90 | $54.92 | $54.92 | 1,075,240 |
| 2018-11-20 | $50.11 | $55.74 | $48.34 | $54.76 | $54.76 | 2,782,764 |
| 2018-11-19 | $58.61 | $59.39 | $52.86 | $52.94 | $52.94 | 2,819,203 |
| 2018-11-16 | $59.98 | $61.85 | $58.14 | $59.08 | $59.08 | 1,586,713 |
| 2018-11-15 | $57.27 | $60.43 | $56.30 | $60.29 | $60.29 | 1,862,159 |
| 2018-11-14 | $59.00 | $60.19 | $56.25 | $57.40 | $57.40 | 1,614,317 |
| 2018-11-13 | $61.17 | $63.17 | $58.28 | $58.51 | $58.51 | 1,430,422 |
| 2018-11-12 | $62.71 | $63.24 | $59.00 | $60.56 | $60.56 | 1,278,788 |
| 2018-11-09 | $65.00 | $65.45 | $60.70 | $62.49 | $62.49 | 1,470,124 |
| 2018-11-08 | $67.89 | $68.04 | $65.00 | $65.33 | $65.33 | 993,318 |
| 2018-11-07 | $64.44 | $69.20 | $64.25 | $68.28 | $68.28 | 2,029,659 |
| 2018-11-06 | $63.50 | $65.98 | $62.85 | $63.41 | $63.41 | 1,906,531 |
| 2018-11-05 | $72.31 | $72.31 | $62.62 | $63.34 | $63.34 | 4,078,315 |
| 2018-11-02 | $68.20 | $75.93 | $66.70 | $72.51 | $72.51 | 3,376,871 |
| 2018-11-01 | $69.34 | $71.27 | $65.14 | $69.52 | $69.52 | 2,870,462 |
| 2018-10-31 | $68.58 | $70.97 | $68.30 | $69.34 | $69.34 | 1,590,767 |
| 2018-10-30 | $63.11 | $67.57 | $63.00 | $67.19 | $67.19 | 1,699,293 |
| 2018-10-29 | $63.21 | $66.09 | $61.21 | $63.22 | $63.22 | 1,756,554 |
| 2018-10-26 | $62.95 | $64.95 | $59.84 | $62.51 | $62.51 | 1,817,402 |
| 2018-10-25 | $62.94 | $67.11 | $62.50 | $65.96 | $65.96 | 1,390,903 |
| 2018-10-24 | $67.10 | $68.47 | $61.53 | $62.15 | $62.15 | 1,284,555 |
| 2018-10-23 | $67.12 | $68.48 | $65.44 | $67.18 | $67.18 | 2,178,218 |
| 2018-10-22 | $67.17 | $69.76 | $66.45 | $69.14 | $69.14 | 1,176,734 |
| 2018-10-19 | $68.77 | $70.50 | $66.52 | $67.09 | $67.09 | 839,508 |
| 2018-10-18 | $70.00 | $71.84 | $67.76 | $68.23 | $68.23 | 1,213,180 |
| 2018-10-17 | $70.87 | $71.94 | $68.85 | $69.95 | $69.95 | 1,286,109 |
| 2018-10-16 | $67.06 | $71.70 | $66.60 | $70.87 | $70.87 | 2,078,191 |
| 2018-10-15 | $67.00 | $68.21 | $65.21 | $66.37 | $66.37 | 1,922,940 |
| 2018-10-12 | $65.75 | $67.50 | $64.50 | $65.94 | $65.94 | 2,619,642 |
| 2018-10-11 | $62.60 | $66.34 | $62.02 | $62.43 | $62.43 | 3,242,449 |
| 2018-10-10 | $69.55 | $69.96 | $63.10 | $63.43 | $63.43 | 4,294,620 |
| 2018-10-09 | $70.23 | $72.44 | $67.64 | $69.25 | $69.25 | 2,814,621 |
| 2018-10-08 | $74.43 | $75.31 | $70.02 | $71.00 | $71.00 | 2,530,415 |
| 2018-10-05 | $78.20 | $79.38 | $73.20 | $75.83 | $75.83 | 2,187,610 |
| 2018-10-04 | $79.31 | $80.91 | $77.14 | $78.07 | $78.07 | 1,537,701 |
| 2018-10-03 | $80.50 | $81.22 | $78.09 | $79.90 | $79.90 | 1,692,080 |
| 2018-10-02 | $83.95 | $85.40 | $79.28 | $80.37 | $80.37 | 2,013,646 |
| 2018-10-01 | $86.78 | $89.05 | $83.40 | $83.72 | $83.72 | 1,876,252 |
| 2018-09-28 | $82.60 | $86.65 | $82.60 | $86.35 | $86.35 | 1,920,832 |
| 2018-09-27 | $78.60 | $83.75 | $78.60 | $82.50 | $82.50 | 1,692,702 |
| 2018-09-26 | $81.15 | $81.40 | $78.40 | $78.55 | $78.55 | 1,368,094 |
| 2018-09-25 | $78.70 | $82.40 | $78.10 | $80.75 | $80.75 | 2,663,867 |
| 2018-09-24 | $78.10 | $81.05 | $77.60 | $78.50 | $78.50 | 1,446,552 |
| 2018-09-21 | $75.80 | $78.45 | $75.60 | $78.10 | $78.10 | 1,437,635 |
| 2018-09-20 | $75.70 | $76.10 | $73.70 | $75.40 | $75.40 | 1,108,161 |
| 2018-09-19 | $76.75 | $77.80 | $74.40 | $75.45 | $75.45 | 909,143 |
| 2018-09-18 | $74.60 | $78.25 | $74.60 | $76.95 | $76.95 | 1,000,602 |
| 2018-09-17 | $77.00 | $77.25 | $73.85 | $74.60 | $74.60 | 1,090,021 |
| 2018-09-14 | $77.75 | $78.35 | $76.85 | $77.30 | $77.30 | 947,111 |
| 2018-09-13 | $77.15 | $78.50 | $77.10 | $77.75 | $77.75 | 761,984 |
| 2018-09-12 | $78.20 | $78.85 | $74.65 | $76.95 | $76.95 | 1,095,533 |
| 2018-09-11 | $77.15 | $78.65 | $76.75 | $78.15 | $78.15 | 1,647,902 |
| 2018-09-10 | $77.75 | $78.40 | $76.30 | $77.15 | $77.15 | 953,743 |
| 2018-09-07 | $76.00 | $79.15 | $75.45 | $77.05 | $77.05 | 876,066 |
| 2018-09-06 | $77.35 | $78.12 | $74.50 | $76.45 | $76.45 | 1,009,257 |
| 2018-09-05 | $79.25 | $79.64 | $74.75 | $77.30 | $77.30 | 1,224,917 |
| 2018-09-04 | $77.55 | $79.30 | $77.20 | $79.15 | $79.15 | 1,004,009 |
| 2018-08-31 | $75.85 | $77.90 | $75.80 | $77.55 | $77.55 | 1,001,905 |
| 2018-08-30 | $73.85 | $76.50 | $73.65 | $75.95 | $75.95 | 1,085,563 |
| 2018-08-29 | $75.00 | $75.40 | $73.15 | $74.05 | $74.05 | 1,186,954 |
| 2018-08-28 | $73.80 | $74.60 | $71.80 | $74.50 | $74.50 | 1,280,745 |
| 2018-08-27 | $77.15 | $77.20 | $73.55 | $74.05 | $74.05 | 1,633,867 |
| 2018-08-24 | $76.25 | $76.55 | $75.33 | $75.75 | $75.75 | 1,286,272 |
| 2018-08-23 | $75.85 | $77.25 | $75.30 | $75.80 | $75.80 | 1,026,265 |
| 2018-08-22 | $74.60 | $76.20 | $73.50 | $75.70 | $75.70 | 1,133,455 |
| 2018-08-21 | $75.60 | $75.90 | $74.60 | $74.85 | $74.85 | 1,255,847 |
| 2018-08-20 | $74.05 | $76.75 | $73.35 | $75.30 | $75.30 | 1,429,167 |
| 2018-08-17 | $72.70 | $73.95 | $71.85 | $73.95 | $73.95 | 1,123,880 |
| 2018-08-16 | $72.50 | $72.95 | $70.37 | $72.60 | $72.60 | 1,118,149 |
| 2018-08-15 | $70.85 | $71.40 | $69.40 | $70.75 | $70.75 | 865,127 |
| 2018-08-14 | $69.45 | $71.90 | $69.00 | $71.70 | $71.70 | 962,119 |
| 2018-08-13 | $72.00 | $73.25 | $69.09 | $69.50 | $69.50 | 1,734,827 |
| 2018-08-10 | $68.65 | $71.90 | $68.55 | $71.85 | $71.85 | 3,588,205 |
| 2018-08-09 | $69.90 | $70.90 | $68.75 | $69.00 | $69.00 | 1,374,439 |
| 2018-08-08 | $67.25 | $69.93 | $66.75 | $69.35 | $69.35 | 2,311,967 |
| 2018-08-07 | $66.00 | $67.65 | $65.95 | $66.70 | $66.70 | 1,254,449 |
| 2018-08-06 | $62.50 | $66.60 | $62.38 | $66.00 | $66.00 | 1,636,196 |
| 2018-08-03 | $65.60 | $66.25 | $62.25 | $62.50 | $62.50 | 1,095,574 |
| 2018-08-02 | $62.70 | $66.45 | $61.35 | $65.25 | $65.25 | 2,728,746 |
| 2018-08-01 | $59.85 | $62.70 | $59.80 | $61.85 | $61.85 | 2,138,653 |
| 2018-07-31 | $61.05 | $63.70 | $59.60 | $59.85 | $59.85 | 2,054,280 |
| 2018-07-30 | $63.75 | $64.50 | $59.55 | $61.05 | $61.05 | 2,741,574 |
| 2018-07-27 | $66.10 | $66.50 | $63.50 | $63.85 | $63.85 | 1,275,815 |
| 2018-07-26 | $66.55 | $67.00 | $65.20 | $65.90 | $65.90 | 1,042,875 |
| 2018-07-25 | $64.90 | $67.45 | $64.45 | $66.90 | $66.90 | 3,349,465 |
| 2018-07-24 | $67.40 | $68.23 | $62.85 | $63.70 | $63.70 | 3,659,356 |
| 2018-07-23 | $68.55 | $70.18 | $67.75 | $69.55 | $69.55 | 823,942 |
| 2018-07-20 | $70.85 | $70.90 | $68.35 | $68.55 | $68.55 | 1,134,322 |
| 2018-07-19 | $69.55 | $71.30 | $69.33 | $70.40 | $70.40 | 1,512,030 |
| 2018-07-18 | $68.75 | $69.50 | $67.40 | $69.15 | $69.15 | 833,945 |
| 2018-07-17 | $67.25 | $69.60 | $67.10 | $68.30 | $68.30 | 1,892,591 |
| 2018-07-16 | $66.05 | $67.15 | $65.43 | $67.05 | $67.05 | 983,564 |
| 2018-07-13 | $66.15 | $67.85 | $65.87 | $66.10 | $66.10 | 1,087,728 |
| 2018-07-12 | $63.60 | $65.75 | $63.35 | $65.45 | $65.45 | 1,372,144 |
| 2018-07-11 | $62.05 | $63.25 | $61.80 | $62.70 | $62.70 | 797,128 |
| 2018-07-10 | $65.20 | $65.65 | $61.45 | $62.20 | $62.20 | 1,481,456 |
| 2018-07-09 | $64.55 | $65.30 | $62.91 | $65.15 | $65.15 | 1,524,409 |
| 2018-07-06 | $62.70 | $63.55 | $61.60 | $63.35 | $63.35 | 709,432 |
| 2018-07-05 | $60.40 | $62.98 | $60.05 | $62.80 | $62.80 | 1,093,277 |
| 2018-07-03 | $59.50 | $60.80 | $59.05 | $59.85 | $59.85 | 598,749 |
| 2018-07-02 | $57.50 | $59.75 | $57.40 | $59.40 | $59.40 | 969,319 |
| 2018-06-29 | $58.15 | $59.25 | $57.81 | $58.05 | $58.05 | 747,294 |
| 2018-06-28 | $55.25 | $58.05 | $54.90 | $57.70 | $57.70 | 1,498,050 |
| 2018-06-27 | $59.50 | $60.10 | $55.45 | $55.70 | $55.70 | 1,745,888 |
| 2018-06-26 | $59.75 | $60.60 | $59.30 | $59.65 | $59.65 | 1,231,136 |
| 2018-06-25 | $61.05 | $61.65 | $58.55 | $59.55 | $59.55 | 1,254,347 |
| 2018-06-22 | $61.75 | $61.95 | $59.75 | $61.60 | $61.60 | 1,327,084 |
| 2018-06-21 | $62.50 | $62.57 | $60.50 | $61.45 | $61.45 | 1,466,373 |
| 2018-06-20 | $61.05 | $63.65 | $61.05 | $62.35 | $62.35 | 1,255,494 |
| 2018-06-19 | $61.50 | $62.50 | $58.95 | $60.45 | $60.45 | 1,558,087 |
| 2018-06-18 | $60.85 | $63.05 | $60.50 | $62.15 | $62.15 | 1,760,690 |
| 2018-06-15 | $60.15 | $61.55 | $58.80 | $60.85 | $60.85 | 1,409,823 |
| 2018-06-14 | $59.20 | $60.80 | $58.75 | $60.60 | $60.60 | 1,143,786 |
| 2018-06-13 | $58.20 | $59.75 | $56.95 | $59.05 | $59.05 | 2,284,928 |
| 2018-06-12 | $54.85 | $58.15 | $54.60 | $56.70 | $56.70 | 1,590,471 |
| 2018-06-11 | $53.70 | $54.78 | $53.27 | $54.70 | $54.70 | 1,103,769 |
| 2018-06-08 | $53.30 | $54.90 | $52.35 | $53.60 | $53.60 | 1,098,283 |
| 2018-06-07 | $54.70 | $54.80 | $51.33 | $53.00 | $53.00 | 1,190,186 |
| 2018-06-06 | $54.05 | $55.95 | $54.05 | $54.30 | $54.30 | 2,168,630 |
| 2018-06-05 | $52.95 | $54.25 | $52.70 | $53.80 | $53.80 | 2,092,823 |
| 2018-06-04 | $51.25 | $52.60 | $50.75 | $51.90 | $51.90 | 1,241,485 |
| 2018-06-01 | $51.15 | $51.50 | $50.20 | $50.80 | $50.80 | 574,418 |
| 2018-05-31 | $51.40 | $51.50 | $50.50 | $50.90 | $50.90 | 664,214 |
| 2018-05-30 | $51.00 | $51.90 | $50.88 | $51.20 | $51.20 | 757,530 |
| 2018-05-29 | $50.25 | $50.90 | $49.85 | $50.80 | $50.80 | 979,005 |
| 2018-05-25 | $50.90 | $51.45 | $50.35 | $50.70 | $50.70 | 906,613 |
| 2018-05-24 | $50.00 | $50.70 | $49.40 | $50.60 | $50.60 | 673,320 |
| 2018-05-23 | $49.40 | $50.30 | $49.25 | $49.85 | $49.85 | 756,533 |
| 2018-05-22 | $49.95 | $50.45 | $49.50 | $49.60 | $49.60 | 618,554 |
| 2018-05-21 | $49.85 | $50.60 | $49.55 | $49.90 | $49.90 | 595,978 |
| 2018-05-18 | $48.95 | $49.45 | $48.45 | $49.35 | $49.35 | 755,793 |
| 2018-05-17 | $49.50 | $49.60 | $48.05 | $48.70 | $48.70 | 767,772 |
| 2018-05-16 | $49.20 | $49.85 | $49.05 | $49.45 | $49.45 | 743,810 |
| 2018-05-15 | $48.00 | $49.64 | $48.00 | $49.05 | $49.05 | 1,138,641 |
| 2018-05-14 | $48.25 | $49.45 | $48.10 | $48.50 | $48.50 | 688,014 |
| 2018-05-11 | $46.85 | $48.05 | $46.18 | $47.85 | $47.85 | 902,484 |
| 2018-05-10 | $46.70 | $47.15 | $45.40 | $47.00 | $47.00 | 1,145,845 |
| 2018-05-09 | $45.15 | $47.10 | $45.10 | $46.65 | $46.65 | 1,317,964 |
| 2018-05-08 | $44.30 | $45.70 | $43.85 | $45.30 | $45.30 | 1,893,916 |
| 2018-05-07 | $42.35 | $44.45 | $42.05 | $44.35 | $44.35 | 1,402,613 |
| 2018-05-04 | $41.25 | $42.40 | $40.00 | $42.20 | $42.20 | 2,228,012 |
| 2018-05-03 | $44.50 | $44.80 | $41.50 | $41.70 | $41.70 | 2,385,437 |
| 2018-05-02 | $43.10 | $46.80 | $42.50 | $45.45 | $45.45 | 2,860,161 |
| 2018-05-01 | $43.00 | $43.20 | $42.30 | $42.70 | $42.70 | 1,162,246 |
| 2018-04-30 | $43.10 | $43.40 | $42.80 | $43.00 | $43.00 | 706,749 |
| 2018-04-27 | $42.40 | $43.15 | $42.15 | $43.00 | $43.00 | 542,217 |
| 2018-04-26 | $41.00 | $42.50 | $40.65 | $42.10 | $42.10 | 544,975 |
| 2018-04-25 | $41.25 | $41.70 | $40.35 | $40.65 | $40.65 | 612,660 |
| 2018-04-24 | $42.80 | $42.85 | $40.95 | $41.15 | $41.15 | 1,071,815 |
| 2018-04-23 | $42.80 | $43.00 | $42.05 | $42.55 | $42.55 | 356,682 |
| 2018-04-20 | $42.75 | $43.30 | $42.25 | $42.75 | $42.75 | 440,885 |
| 2018-04-19 | $42.50 | $43.35 | $42.25 | $43.05 | $43.05 | 503,941 |
| 2018-04-18 | $42.65 | $43.35 | $42.55 | $42.65 | $42.65 | 597,435 |
| 2018-04-17 | $41.90 | $42.65 | $41.49 | $42.50 | $42.50 | 546,124 |
| 2018-04-16 | $41.50 | $41.83 | $40.75 | $41.65 | $41.65 | 379,228 |
| 2018-04-13 | $41.95 | $42.00 | $40.20 | $41.15 | $41.15 | 491,775 |
| 2018-04-12 | $40.30 | $41.93 | $40.23 | $41.45 | $41.45 | 592,898 |
| 2018-04-11 | $39.40 | $41.05 | $39.40 | $40.10 | $40.10 | 498,511 |
| 2018-04-10 | $39.45 | $40.00 | $38.20 | $39.70 | $39.70 | 927,826 |
| 2018-04-09 | $39.60 | $39.70 | $38.50 | $38.70 | $38.70 | 743,888 |
| 2018-04-06 | $41.25 | $41.73 | $38.65 | $39.15 | $39.15 | 748,350 |
| 2018-04-05 | $40.80 | $42.03 | $40.48 | $41.40 | $41.40 | 780,249 |
| 2018-04-04 | $39.25 | $40.90 | $39.25 | $40.75 | $40.75 | 709,698 |
| 2018-04-03 | $38.70 | $40.15 | $38.70 | $40.00 | $40.00 | 616,456 |
| 2018-04-02 | $40.30 | $40.50 | $38.15 | $38.50 | $38.50 | 963,337 |
| 2018-03-29 | $39.25 | $40.55 | $38.95 | $40.30 | $40.30 | 769,546 |
| 2018-03-28 | $41.50 | $41.90 | $38.95 | $39.15 | $39.15 | 1,109,090 |
| 2018-03-27 | $43.65 | $43.85 | $40.75 | $41.15 | $41.15 | 895,430 |
| 2018-03-26 | $43.00 | $43.75 | $42.30 | $43.60 | $43.60 | 759,161 |
| 2018-03-23 | $42.90 | $42.90 | $41.80 | $42.30 | $42.30 | 727,022 |
| 2018-03-22 | $42.85 | $44.40 | $42.55 | $42.70 | $42.70 | 932,710 |
| 2018-03-21 | $41.90 | $43.55 | $41.75 | $43.10 | $43.10 | 1,004,953 |
| 2018-03-20 | $41.75 | $42.55 | $41.65 | $41.80 | $41.80 | 490,332 |
| 2018-03-19 | $41.10 | $41.90 | $40.90 | $41.55 | $41.55 | 910,216 |
| 2018-03-16 | $42.30 | $42.75 | $41.25 | $41.25 | $41.25 | 1,376,672 |
| 2018-03-15 | $41.90 | $42.78 | $40.75 | $42.50 | $42.50 | 831,077 |
| 2018-03-14 | $43.20 | $43.40 | $42.80 | $42.95 | $42.95 | 1,030,367 |
| 2018-03-13 | $43.40 | $43.85 | $42.25 | $42.80 | $42.80 | 768,734 |
| 2018-03-12 | $43.45 | $43.65 | $42.90 | $43.25 | $43.25 | 743,195 |
| 2018-03-09 | $43.40 | $43.65 | $42.70 | $43.15 | $43.15 | 1,111,739 |
| 2018-03-08 | $44.20 | $44.65 | $42.65 | $43.05 | $43.05 | 1,147,059 |
| 2018-03-07 | $42.95 | $44.35 | $42.35 | $44.05 | $44.05 | 1,134,610 |
| 2018-03-06 | $41.80 | $43.68 | $41.25 | $43.45 | $43.45 | 1,195,854 |
| 2018-03-05 | $41.75 | $41.95 | $39.58 | $41.95 | $41.95 | 1,678,714 |
| 2018-03-02 | $38.25 | $42.13 | $38.05 | $41.95 | $41.95 | 1,725,196 |
| 2018-03-01 | $40.35 | $40.45 | $37.85 | $38.55 | $38.55 | 1,119,619 |
| 2018-02-28 | $36.60 | $41.00 | $36.60 | $40.10 | $40.10 | 2,205,922 |
| 2018-02-27 | $38.35 | $38.75 | $37.15 | $37.30 | $37.30 | 1,127,705 |
| 2018-02-26 | $38.20 | $38.65 | $36.60 | $38.55 | $38.55 | 936,517 |
| 2018-02-23 | $39.10 | $39.50 | $37.35 | $37.95 | $37.95 | 881,762 |
| 2018-02-22 | $39.00 | $39.75 | $38.30 | $38.80 | $38.80 | 1,270,204 |
| 2018-02-21 | $37.75 | $39.95 | $37.60 | $38.65 | $38.65 | 1,138,391 |
| 2018-02-20 | $36.90 | $39.40 | $36.40 | $37.75 | $37.75 | 1,250,555 |
| 2018-02-16 | $36.90 | $37.40 | $36.25 | $37.15 | $37.15 | 518,361 |
| 2018-02-15 | $36.10 | $37.10 | $35.75 | $36.90 | $36.90 | 996,669 |
| 2018-02-14 | $33.90 | $36.05 | $33.75 | $35.75 | $35.75 | 931,420 |
| 2018-02-13 | $33.60 | $34.25 | $33.45 | $34.15 | $34.15 | 549,027 |
| 2018-02-12 | $33.15 | $34.50 | $33.00 | $33.80 | $33.80 | 743,397 |
| 2018-02-09 | $33.40 | $33.73 | $31.80 | $32.95 | $32.95 | 1,092,266 |
| 2018-02-08 | $34.15 | $34.51 | $33.00 | $33.05 | $33.05 | 989,470 |
| 2018-02-07 | $34.50 | $34.80 | $33.45 | $34.10 | $34.10 | 969,747 |
| 2018-02-06 | $33.05 | $34.75 | $32.50 | $34.70 | $34.70 | 1,122,032 |
| 2018-02-05 | $35.00 | $35.45 | $33.55 | $33.95 | $33.95 | 1,056,375 |
| 2018-02-02 | $36.60 | $37.20 | $35.25 | $35.30 | $35.30 | 1,346,196 |
| 2018-02-01 | $37.25 | $37.50 | $36.15 | $37.05 | $37.05 | 959,659 |
| 2018-01-31 | $36.60 | $38.15 | $36.35 | $37.40 | $37.40 | 1,678,368 |
| 2018-01-30 | $35.90 | $36.93 | $35.80 | $36.30 | $36.30 | 1,094,315 |
| 2018-01-29 | $36.40 | $36.50 | $35.60 | $36.10 | $36.10 | 770,250 |
| 2018-01-26 | $36.00 | $36.95 | $35.45 | $36.50 | $36.50 | 1,387,926 |
| 2018-01-25 | $35.10 | $35.50 | $34.81 | $35.30 | $35.30 | 855,100 |
| 2018-01-24 | $34.70 | $35.05 | $34.05 | $34.90 | $34.90 | 898,452 |
| 2018-01-23 | $32.75 | $34.95 | $32.70 | $34.55 | $34.55 | 1,476,212 |
| 2018-01-22 | $32.80 | $32.95 | $31.46 | $32.75 | $32.75 | 1,677,721 |
| 2018-01-19 | $31.30 | $32.95 | $30.88 | $32.65 | $32.65 | 1,601,562 |
| 2018-01-18 | $32.15 | $32.35 | $31.10 | $31.30 | $31.30 | 1,316,845 |
| 2018-01-17 | $33.15 | $33.20 | $31.60 | $32.45 | $32.45 | 1,122,155 |
| 2018-01-16 | $32.80 | $33.10 | $32.25 | $32.75 | $32.75 | 1,036,601 |
| 2018-01-12 | $33.85 | $34.60 | $31.85 | $32.65 | $32.65 | 1,905,336 |
| 2018-01-11 | $33.25 | $33.85 | $33.05 | $33.20 | $33.20 | 1,115,154 |
| 2018-01-10 | $34.05 | $34.10 | $32.70 | $33.10 | $33.10 | 1,983,592 |
| 2018-01-09 | $36.25 | $36.70 | $34.00 | $34.50 | $34.50 | 1,288,756 |
| 2018-01-08 | $35.95 | $36.50 | $33.65 | $36.05 | $36.05 | 2,553,818 |
| 2018-01-05 | $37.50 | $38.25 | $36.95 | $37.50 | $37.50 | 970,978 |
| 2018-01-04 | $37.35 | $38.40 | $36.70 | $37.20 | $37.20 | 1,137,764 |
| 2018-01-03 | $36.25 | $37.38 | $36.00 | $36.85 | $36.85 | 783,717 |
| 2018-01-02 | $35.05 | $36.45 | $35.05 | $36.20 | $36.20 | 783,896 |
| 2017-12-29 | $35.70 | $35.78 | $34.85 | $34.85 | $34.85 | 505,588 |
| 2017-12-28 | $35.60 | $35.70 | $35.15 | $35.45 | $35.45 | 347,490 |
| 2017-12-27 | $36.00 | $36.62 | $35.25 | $35.60 | $35.60 | 396,281 |
| 2017-12-26 | $35.00 | $36.50 | $34.75 | $35.90 | $35.90 | 615,690 |
| 2017-12-22 | $35.10 | $35.60 | $35.00 | $35.20 | $35.20 | 497,235 |
| 2017-12-21 | $35.80 | $36.00 | $35.00 | $35.20 | $35.20 | 470,300 |
| 2017-12-20 | $35.50 | $36.10 | $35.20 | $35.60 | $35.60 | 438,119 |
| 2017-12-19 | $36.65 | $37.00 | $35.50 | $35.60 | $35.60 | 1,062,830 |
| 2017-12-18 | $36.08 | $36.60 | $35.40 | $36.35 | $36.35 | 1,074,990 |
| 2017-12-15 | $34.80 | $36.20 | $34.05 | $35.95 | $35.95 | 1,522,462 |
| 2017-12-14 | $34.35 | $35.15 | $33.95 | $34.00 | $34.00 | 688,171 |
| 2017-12-13 | $33.30 | $35.40 | $33.05 | $34.65 | $34.65 | 797,814 |
| 2017-12-12 | $32.50 | $33.70 | $32.45 | $33.25 | $33.25 | 578,455 |
| 2017-12-11 | $33.90 | $34.03 | $32.20 | $32.30 | $32.30 | 631,930 |
| 2017-12-08 | $34.25 | $34.35 | $32.85 | $33.55 | $33.55 | 1,198,527 |
| 2017-12-07 | $31.85 | $34.20 | $31.80 | $33.75 | $33.75 | 1,485,286 |
| 2017-12-06 | $32.70 | $32.80 | $30.85 | $31.50 | $31.50 | 2,065,010 |
| 2017-12-05 | $33.75 | $34.35 | $32.62 | $32.80 | $32.80 | 2,395,122 |
| 2017-12-04 | $36.30 | $36.60 | $33.35 | $33.60 | $33.60 | 1,234,816 |
| 2017-12-01 | $37.00 | $37.00 | $35.05 | $35.70 | $35.70 | 1,236,008 |
| 2017-11-30 | $35.10 | $37.90 | $34.85 | $37.10 | $37.10 | 3,456,169 |
| 2017-11-29 | $35.65 | $37.23 | $34.85 | $35.55 | $35.55 | 2,513,861 |
| 2017-11-28 | $36.85 | $37.10 | $35.65 | $36.75 | $36.75 | 1,139,891 |
| 2017-11-27 | $35.45 | $36.90 | $34.88 | $36.75 | $36.75 | 1,434,699 |
| 2017-11-24 | $34.85 | $35.95 | $34.75 | $35.25 | $35.25 | 833,891 |
| 2017-11-22 | $33.60 | $34.60 | $33.25 | $34.00 | $34.00 | 1,039,749 |
| 2017-11-21 | $30.90 | $33.75 | $30.90 | $33.60 | $33.60 | 2,748,798 |
| 2017-11-20 | $28.70 | $30.70 | $28.15 | $30.40 | $30.40 | 1,820,406 |
| 2017-11-17 | $28.65 | $29.30 | $28.30 | $28.40 | $28.40 | 920,054 |
| 2017-11-16 | $28.45 | $29.25 | $28.00 | $28.70 | $28.70 | 895,390 |
| 2017-11-15 | $28.00 | $28.40 | $27.30 | $28.05 | $28.05 | 1,254,331 |
| 2017-11-14 | $29.30 | $29.55 | $28.20 | $28.30 | $28.30 | 1,134,288 |
| 2017-11-13 | $28.80 | $29.55 | $28.42 | $29.40 | $29.40 | 662,354 |
| 2017-11-10 | $29.45 | $29.60 | $28.30 | $29.00 | $29.00 | 699,847 |
| 2017-11-09 | $29.90 | $30.10 | $29.05 | $29.65 | $29.65 | 812,445 |
| 2017-11-08 | $31.05 | $31.40 | $29.25 | $29.60 | $29.60 | 1,231,537 |
| 2017-11-07 | $31.25 | $31.65 | $30.80 | $31.35 | $31.35 | 798,129 |
| 2017-11-06 | $32.30 | $32.80 | $31.10 | $31.25 | $31.25 | 634,859 |
| 2017-11-03 | $32.15 | $32.85 | $31.65 | $32.50 | $32.50 | 708,993 |
| 2017-11-02 | $30.10 | $34.35 | $30.00 | $32.05 | $32.05 | 2,496,060 |
| 2017-11-01 | $33.35 | $33.90 | $30.40 | $30.80 | $30.80 | 1,809,030 |
| 2017-10-31 | $32.10 | $33.25 | $31.90 | $33.05 | $33.05 | 817,997 |
| 2017-10-30 | $33.00 | $33.00 | $31.40 | $32.00 | $32.00 | 503,443 |
| 2017-10-27 | $31.90 | $33.25 | $31.80 | $33.00 | $33.00 | 801,974 |
| 2017-10-26 | $31.80 | $32.28 | $31.65 | $31.75 | $31.75 | 536,485 |
| 2017-10-25 | $32.55 | $32.95 | $31.90 | $32.00 | $32.00 | 848,167 |
| 2017-10-24 | $33.25 | $33.50 | $32.50 | $32.95 | $32.95 | 629,954 |
| 2017-10-23 | $34.35 | $34.70 | $33.00 | $33.20 | $33.20 | 629,045 |
| 2017-10-20 | $34.40 | $34.90 | $34.15 | $34.25 | $34.25 | 608,687 |
| 2017-10-19 | $34.20 | $34.50 | $33.70 | $34.05 | $34.05 | 518,966 |
| 2017-10-18 | $34.00 | $34.55 | $33.83 | $34.30 | $34.30 | 695,102 |
| 2017-10-17 | $32.60 | $34.20 | $32.60 | $34.00 | $34.00 | 1,027,058 |
| 2017-10-16 | $32.05 | $32.80 | $31.40 | $32.70 | $32.70 | 687,312 |
| 2017-10-13 | $32.60 | $32.85 | $31.70 | $32.15 | $32.15 | 615,585 |
| 2017-10-12 | $32.30 | $33.35 | $32.30 | $32.85 | $32.85 | 543,082 |
| 2017-10-11 | $32.35 | $32.85 | $32.15 | $32.30 | $32.30 | 651,877 |
| 2017-10-10 | $33.75 | $33.90 | $31.70 | $32.30 | $32.30 | 852,058 |
| 2017-10-09 | $34.35 | $34.70 | $33.50 | $33.60 | $33.60 | 537,634 |
| 2017-10-06 | $34.25 | $34.60 | $33.90 | $34.35 | $34.35 | 438,150 |
| 2017-10-05 | $34.90 | $34.90 | $34.05 | $34.35 | $34.35 | 432,295 |
| 2017-10-04 | $34.70 | $35.00 | $34.05 | $34.80 | $34.80 | 489,640 |
| 2017-10-03 | $34.30 | $34.85 | $34.10 | $34.70 | $34.70 | 724,921 |
| 2017-10-02 | $33.15 | $34.25 | $32.80 | $34.20 | $34.20 | 630,908 |
| 2017-09-29 | $33.00 | $33.70 | $32.75 | $33.15 | $33.15 | 692,599 |
| 2017-09-28 | $31.75 | $32.70 | $31.05 | $32.65 | $32.65 | 719,528 |
| 2017-09-27 | $31.35 | $32.70 | $31.30 | $31.35 | $31.35 | 949,559 |
| 2017-09-26 | $31.50 | $31.75 | $31.05 | $31.10 | $31.10 | 552,694 |
| 2017-09-25 | $32.60 | $32.60 | $31.25 | $31.45 | $31.45 | 981,929 |
| 2017-09-22 | $31.75 | $33.20 | $31.05 | $32.70 | $32.70 | 1,421,282 |
| 2017-09-21 | $30.80 | $32.15 | $30.35 | $31.70 | $31.70 | 1,466,524 |
| 2017-09-20 | $31.35 | $31.75 | $29.70 | $30.90 | $30.90 | 2,179,059 |
| 2017-09-19 | $33.40 | $33.50 | $31.25 | $31.35 | $31.35 | 2,356,458 |
| 2017-09-18 | $34.55 | $35.00 | $32.65 | $33.50 | $33.50 | 3,018,289 |
| 2017-09-15 | $37.10 | $37.15 | $35.15 | $35.95 | $35.95 | 1,966,997 |
| 2017-09-14 | $34.65 | $37.55 | $34.65 | $37.00 | $37.00 | 2,386,708 |
| 2017-09-13 | $33.90 | $35.45 | $33.75 | $34.70 | $34.70 | 2,667,042 |
| 2017-09-12 | $33.50 | $34.00 | $33.11 | $34.00 | $34.00 | 707,444 |
| 2017-09-11 | $33.70 | $34.35 | $33.45 | $33.75 | $33.75 | 747,940 |
| 2017-09-08 | $31.70 | $33.58 | $31.70 | $33.00 | $33.00 | 1,474,182 |
| 2017-09-07 | $33.15 | $33.47 | $31.70 | $31.75 | $31.75 | 1,277,056 |
| 2017-09-06 | $33.40 | $33.40 | $32.70 | $33.00 | $33.00 | 266,016 |
| 2017-09-05 | $34.20 | $34.45 | $33.15 | $33.20 | $33.20 | 679,333 |
| 2017-09-01 | $33.55 | $34.48 | $33.30 | $34.35 | $34.35 | 993,114 |
| 2017-08-31 | $33.35 | $33.95 | $33.25 | $33.55 | $33.55 | 784,104 |
| 2017-08-30 | $33.35 | $33.55 | $33.00 | $33.25 | $33.25 | 714,979 |
| 2017-08-29 | $32.15 | $33.60 | $31.85 | $33.40 | $33.40 | 1,013,781 |
| 2017-08-28 | $30.10 | $34.25 | $29.85 | $32.65 | $32.65 | 2,032,711 |
| 2017-08-25 | $30.00 | $30.53 | $29.30 | $29.85 | $29.85 | 658,764 |
| 2017-08-24 | $29.30 | $30.10 | $29.00 | $29.95 | $29.95 | 524,085 |
| 2017-08-23 | $28.95 | $29.60 | $28.90 | $29.25 | $29.25 | 526,870 |
| 2017-08-22 | $29.20 | $29.80 | $28.60 | $29.10 | $29.10 | 753,092 |
| 2017-08-21 | $29.55 | $29.80 | $28.80 | $28.95 | $28.95 | 449,585 |
| 2017-08-18 | $29.65 | $30.28 | $29.30 | $29.50 | $29.50 | 484,347 |
| 2017-08-17 | $30.10 | $30.65 | $30.00 | $30.15 | $30.15 | 467,821 |
| 2017-08-16 | $31.35 | $31.75 | $29.80 | $30.05 | $30.05 | 566,721 |
| 2017-08-15 | $30.70 | $31.55 | $30.40 | $31.20 | $31.20 | 512,598 |
| 2017-08-14 | $30.75 | $30.85 | $30.10 | $30.70 | $30.70 | 536,294 |
| 2017-08-11 | $30.60 | $31.65 | $30.35 | $30.35 | $30.35 | 682,680 |
| 2017-08-10 | $31.65 | $31.65 | $29.98 | $30.70 | $30.70 | 901,396 |
| 2017-08-09 | $32.35 | $32.75 | $31.85 | $31.95 | $31.95 | 989,826 |
| 2017-08-08 | $31.70 | $33.10 | $31.70 | $32.65 | $32.65 | 883,985 |
| 2017-08-07 | $30.80 | $31.85 | $30.65 | $31.70 | $31.70 | 877,316 |
| 2017-08-04 | $30.50 | $31.55 | $29.75 | $30.90 | $30.90 | 1,348,105 |
| 2017-08-03 | $30.95 | $33.40 | $30.13 | $30.25 | $30.25 | 2,423,806 |
| 2017-08-02 | $32.50 | $33.15 | $30.75 | $30.75 | $30.75 | 1,231,146 |
| 2017-08-01 | $32.90 | $33.45 | $31.50 | $32.55 | $32.55 | 1,348,105 |
| 2017-07-31 | $34.10 | $34.65 | $32.75 | $32.80 | $32.80 | 807,932 |
| 2017-07-28 | $32.25 | $34.75 | $32.25 | $33.75 | $33.75 | 1,214,949 |
| 2017-07-27 | $33.20 | $33.40 | $30.90 | $32.50 | $32.50 | 3,681,169 |
| 2017-07-26 | $34.75 | $34.75 | $34.15 | $34.35 | $34.35 | 261,221 |
| 2017-07-25 | $34.25 | $35.08 | $34.15 | $34.70 | $34.70 | 792,810 |
| 2017-07-24 | $34.40 | $34.85 | $33.65 | $34.30 | $34.30 | 365,015 |
| 2017-07-21 | $34.70 | $34.78 | $34.10 | $34.40 | $34.40 | 430,508 |
| 2017-07-20 | $35.40 | $35.40 | $34.05 | $34.45 | $34.45 | 494,025 |
| 2017-07-19 | $35.25 | $35.58 | $34.93 | $35.25 | $35.25 | 504,526 |
| 2017-07-18 | $34.90 | $35.55 | $34.70 | $35.15 | $35.15 | 414,534 |
| 2017-07-17 | $35.55 | $35.85 | $34.75 | $34.95 | $34.95 | 667,562 |
| 2017-07-14 | $35.00 | $36.35 | $35.00 | $35.45 | $35.45 | 966,308 |
| 2017-07-13 | $35.40 | $35.55 | $34.10 | $34.75 | $34.75 | 688,333 |
| 2017-07-12 | $35.50 | $35.68 | $34.98 | $35.35 | $35.35 | 642,574 |
| 2017-07-11 | $35.15 | $35.75 | $34.95 | $35.20 | $35.20 | 825,765 |
| 2017-07-10 | $35.15 | $35.55 | $34.80 | $35.00 | $35.00 | 506,907 |
| 2017-07-07 | $34.85 | $35.35 | $34.20 | $35.15 | $35.15 | 713,098 |
| 2017-07-06 | $34.80 | $35.95 | $34.45 | $34.70 | $34.70 | 682,549 |
| 2017-07-05 | $34.40 | $35.50 | $33.95 | $35.10 | $35.10 | 727,239 |
| 2017-07-03 | $35.00 | $35.00 | $33.50 | $34.25 | $34.25 | 391,683 |
| 2017-06-30 | $35.50 | $35.50 | $34.40 | $34.70 | $34.70 | 603,353 |
| 2017-06-29 | $35.75 | $35.85 | $35.05 | $35.25 | $35.25 | 674,084 |
| 2017-06-28 | $35.15 | $36.28 | $34.75 | $36.15 | $36.15 | 689,461 |
| 2017-06-27 | $35.25 | $36.20 | $34.80 | $34.80 | $34.80 | 811,563 |
| 2017-06-26 | $36.25 | $36.90 | $35.28 | $35.65 | $35.65 | 984,264 |
| 2017-06-23 | $34.60 | $36.90 | $34.20 | $36.00 | $36.00 | 4,470,495 |
| 2017-06-22 | $33.80 | $34.75 | $33.40 | $34.65 | $34.65 | 3,138,456 |
| 2017-06-21 | $31.60 | $34.80 | $30.80 | $33.85 | $33.85 | 4,126,649 |
| 2017-06-20 | $35.90 | $35.90 | $32.05 | $32.65 | $32.65 | 2,254,079 |
| 2017-06-19 | $34.30 | $35.85 | $33.80 | $35.80 | $35.80 | 1,003,654 |
| 2017-06-16 | $33.25 | $34.60 | $33.20 | $34.00 | $34.00 | 996,659 |
| 2017-06-15 | $32.60 | $33.50 | $32.20 | $33.35 | $33.35 | 741,027 |
| 2017-06-14 | $32.70 | $33.00 | $32.15 | $33.00 | $33.00 | 512,411 |
| 2017-06-13 | $30.95 | $33.15 | $30.80 | $32.60 | $32.60 | 775,467 |
| 2017-06-12 | $31.40 | $31.40 | $29.35 | $30.70 | $30.70 | 1,151,749 |
| 2017-06-09 | $33.00 | $33.25 | $30.55 | $31.65 | $31.65 | 901,862 |
| 2017-06-08 | $33.95 | $34.15 | $32.56 | $33.00 | $33.00 | 981,016 |
| 2017-06-07 | $33.65 | $34.25 | $33.05 | $33.95 | $33.95 | 694,527 |
| 2017-06-06 | $32.40 | $33.75 | $31.70 | $33.45 | $33.45 | 831,347 |
| 2017-06-05 | $32.90 | $33.15 | $31.95 | $32.35 | $32.35 | 576,471 |
| 2017-06-02 | $31.15 | $33.35 | $31.10 | $32.90 | $32.90 | 866,650 |
| 2017-06-01 | $30.65 | $31.90 | $30.45 | $31.00 | $31.00 | 1,310,738 |
| 2017-05-31 | $29.85 | $30.70 | $29.65 | $30.60 | $30.60 | 718,361 |
| 2017-05-30 | $30.10 | $30.10 | $29.28 | $29.60 | $29.60 | 376,080 |
| 2017-05-26 | $30.50 | $30.95 | $29.80 | $30.30 | $30.30 | 712,009 |
| 2017-05-25 | $29.30 | $30.50 | $29.20 | $30.50 | $30.50 | 688,712 |
| 2017-05-24 | $29.05 | $29.38 | $28.21 | $29.10 | $29.10 | 938,771 |
| 2017-05-23 | $28.80 | $29.63 | $28.15 | $29.05 | $29.05 | 818,941 |
| 2017-05-22 | $29.70 | $29.95 | $28.50 | $28.50 | $28.50 | 751,944 |
| 2017-05-19 | $28.50 | $29.95 | $28.20 | $29.65 | $29.65 | 861,911 |
| 2017-05-18 | $28.05 | $29.15 | $27.60 | $28.55 | $28.55 | 905,240 |
| 2017-05-17 | $28.15 | $28.20 | $27.50 | $27.55 | $27.55 | 570,169 |
| 2017-05-16 | $28.95 | $29.28 | $28.33 | $28.55 | $28.55 | 371,556 |
| 2017-05-15 | $29.40 | $29.55 | $28.40 | $28.80 | $28.80 | 451,275 |
| 2017-05-12 | $29.05 | $29.95 | $27.30 | $29.45 | $29.45 | 823,549 |
| 2017-05-11 | $30.35 | $30.50 | $29.30 | $29.70 | $29.70 | 1,108,617 |
| 2017-05-10 | $28.65 | $30.98 | $28.40 | $30.75 | $30.75 | 2,122,350 |
| 2017-05-09 | $24.43 | $29.13 | $24.20 | $28.60 | $28.60 | 3,438,668 |
| 2017-05-08 | $23.10 | $23.60 | $22.80 | $22.85 | $22.85 | 1,053,831 |
| 2017-05-05 | $24.90 | $25.00 | $22.73 | $23.20 | $23.20 | 1,213,500 |
| 2017-05-04 | $24.85 | $25.03 | $24.55 | $24.85 | $24.85 | 400,465 |
| 2017-05-03 | $24.80 | $25.05 | $24.50 | $24.80 | $24.80 | 508,043 |
| 2017-05-02 | $25.10 | $25.60 | $24.85 | $25.00 | $25.00 | 558,642 |
| 2017-05-01 | $24.80 | $25.30 | $24.50 | $25.10 | $25.10 | 418,016 |
| 2017-04-28 | $25.10 | $25.45 | $24.45 | $24.80 | $24.80 | 625,616 |
| 2017-04-27 | $25.75 | $25.75 | $25.00 | $25.10 | $25.10 | 469,126 |
| 2017-04-26 | $25.55 | $25.85 | $25.25 | $25.75 | $25.75 | 245,189 |
| 2017-04-25 | $25.60 | $26.00 | $25.40 | $25.45 | $25.45 | 286,205 |
| 2017-04-24 | $26.00 | $26.45 | $25.30 | $25.55 | $25.55 | 236,599 |
| 2017-04-21 | $26.45 | $26.45 | $25.50 | $25.75 | $25.75 | 464,204 |
| 2017-04-20 | $25.85 | $26.45 | $25.70 | $26.45 | $26.45 | 351,349 |
| 2017-04-19 | $25.75 | $26.30 | $25.05 | $25.75 | $25.75 | 552,647 |
| 2017-04-18 | $25.35 | $26.00 | $24.40 | $25.80 | $25.80 | 589,639 |
| 2017-04-17 | $24.65 | $25.45 | $24.50 | $25.45 | $25.45 | 335,197 |
| 2017-04-13 | $24.20 | $24.70 | $24.05 | $24.70 | $24.70 | 312,322 |
| 2017-04-12 | $24.75 | $24.95 | $23.65 | $24.15 | $24.15 | 500,213 |
| 2017-04-11 | $24.75 | $24.90 | $24.50 | $24.75 | $24.75 | 223,663 |
| 2017-04-10 | $25.00 | $25.25 | $24.65 | $24.75 | $24.75 | 451,764 |
| 2017-04-07 | $25.25 | $25.25 | $24.55 | $24.85 | $24.85 | 734,415 |
| 2017-04-06 | $25.15 | $25.40 | $24.20 | $25.30 | $25.30 | 842,786 |
| 2017-04-05 | $24.95 | $26.00 | $24.90 | $25.25 | $25.25 | 557,861 |
| 2017-04-04 | $24.80 | $25.10 | $24.70 | $24.90 | $24.90 | 284,452 |
| 2017-04-03 | $25.00 | $25.20 | $24.55 | $24.75 | $24.75 | 603,476 |
| 2017-03-31 | $25.30 | $25.70 | $24.83 | $25.00 | $25.00 | 624,494 |
| 2017-03-30 | $25.00 | $25.35 | $24.85 | $25.20 | $25.20 | 481,140 |
| 2017-03-29 | $25.80 | $26.45 | $24.85 | $24.95 | $24.95 | 1,258,802 |
| 2017-03-28 | $25.65 | $26.00 | $25.40 | $25.70 | $25.70 | 989,308 |
| 2017-03-27 | $25.35 | $25.75 | $24.65 | $25.65 | $25.65 | 1,085,450 |
| 2017-03-24 | $24.00 | $25.80 | $24.00 | $25.45 | $25.45 | 1,289,843 |
| 2017-03-23 | $23.90 | $24.00 | $23.50 | $23.95 | $23.95 | 533,386 |
| 2017-03-22 | $23.95 | $24.05 | $23.45 | $23.90 | $23.90 | 996,708 |
| 2017-03-21 | $23.35 | $24.05 | $23.10 | $23.95 | $23.95 | 1,048,193 |
| 2017-03-20 | $23.40 | $23.50 | $22.70 | $23.30 | $23.30 | 724,282 |
| 2017-03-17 | $22.50 | $23.65 | $22.50 | $23.45 | $23.45 | 1,398,816 |
| 2017-03-16 | $22.05 | $22.30 | $21.75 | $22.25 | $22.25 | 595,075 |
| 2017-03-15 | $21.30 | $22.20 | $21.25 | $22.10 | $22.10 | 870,150 |
| 2017-03-14 | $21.05 | $21.25 | $20.85 | $20.95 | $20.95 | 390,115 |
| 2017-03-13 | $20.95 | $21.25 | $20.55 | $21.15 | $21.15 | 602,823 |
| 2017-03-10 | $19.85 | $21.08 | $19.85 | $21.00 | $21.00 | 783,512 |
| 2017-03-09 | $20.00 | $20.35 | $19.60 | $19.85 | $19.85 | 846,101 |
| 2017-03-08 | $20.00 | $20.25 | $19.70 | $19.80 | $19.80 | 775,624 |
| 2017-03-07 | $21.00 | $21.00 | $20.00 | $20.00 | $20.00 | 1,046,613 |
| 2017-03-06 | $22.15 | $22.25 | $20.95 | $21.00 | $21.00 | 642,462 |
| 2017-03-03 | $23.50 | $23.50 | $21.65 | $22.30 | $22.30 | 1,003,163 |
| 2017-03-02 | $21.80 | $23.75 | $21.63 | $23.55 | $23.55 | 1,957,007 |
| 2017-03-01 | $22.20 | $22.70 | $21.45 | $22.45 | $22.45 | 1,095,136 |
| 2017-02-28 | $21.75 | $22.05 | $21.00 | $22.05 | $22.05 | 1,481,151 |
| 2017-02-27 | $21.15 | $22.05 | $21.05 | $21.85 | $21.85 | 1,084,883 |
| 2017-02-24 | $20.65 | $21.20 | $20.35 | $21.15 | $21.15 | 919,193 |
| 2017-02-23 | $20.75 | $20.88 | $20.40 | $20.85 | $20.85 | 578,187 |
| 2017-02-22 | $20.80 | $21.10 | $20.60 | $20.75 | $20.75 | 518,035 |
| 2017-02-21 | $20.75 | $21.25 | $20.75 | $20.80 | $20.80 | 490,122 |
| 2017-02-17 | $20.85 | $20.96 | $20.45 | $20.75 | $20.75 | 367,421 |
| 2017-02-16 | $20.85 | $21.30 | $20.78 | $21.05 | $21.05 | 540,663 |
| 2017-02-15 | $21.15 | $21.30 | $20.65 | $20.90 | $20.90 | 1,231,119 |
| 2017-02-14 | $21.30 | $21.80 | $21.15 | $21.25 | $21.25 | 645,938 |
| 2017-02-13 | $21.70 | $21.75 | $20.73 | $21.40 | $21.40 | 938,487 |
| 2017-02-10 | $21.20 | $22.00 | $21.20 | $21.70 | $21.70 | 472,217 |
| 2017-02-09 | $21.40 | $21.65 | $20.73 | $21.25 | $21.25 | 729,329 |
| 2017-02-08 | $20.45 | $22.05 | $20.20 | $21.40 | $21.40 | 1,080,273 |
| 2017-02-07 | $20.35 | $20.55 | $20.05 | $20.50 | $20.50 | 414,779 |
| 2017-02-06 | $20.50 | $20.55 | $19.65 | $20.20 | $20.20 | 885,750 |
| 2017-02-03 | $20.30 | $20.53 | $19.95 | $20.45 | $20.45 | 622,818 |
| 2017-02-02 | $19.65 | $20.35 | $19.50 | $20.30 | $20.30 | 1,034,934 |
| 2017-02-01 | $20.10 | $20.20 | $19.50 | $19.70 | $19.70 | 948,363 |
| 2017-01-31 | $20.65 | $21.25 | $19.80 | $20.00 | $20.00 | 1,238,783 |
| 2017-01-30 | $20.60 | $21.03 | $20.25 | $20.70 | $20.70 | 840,531 |
| 2017-01-27 | $19.55 | $21.25 | $19.43 | $20.55 | $20.55 | 2,240,005 |
| 2017-01-26 | $18.95 | $20.00 | $18.95 | $19.55 | $19.55 | 1,179,803 |
| 2017-01-25 | $18.90 | $19.10 | $18.68 | $18.95 | $18.95 | 798,414 |
| 2017-01-24 | $18.75 | $19.15 | $18.30 | $18.90 | $18.90 | 712,043 |
| 2017-01-23 | $18.65 | $18.90 | $18.45 | $18.75 | $18.75 | 699,731 |
| 2017-01-20 | $18.45 | $19.10 | $18.45 | $18.65 | $18.65 | 872,386 |
| 2017-01-19 | $17.90 | $19.30 | $17.85 | $18.40 | $18.40 | 4,805,734 |
| 2017-01-18 | $16.50 | $17.15 | $15.65 | $17.00 | $17.00 | 1,361,307 |
| 2017-01-17 | $18.15 | $18.25 | $17.15 | $17.40 | $17.40 | 445,706 |
| 2017-01-13 | $18.00 | $18.58 | $18.00 | $18.35 | $18.35 | 474,819 |
| 2017-01-12 | $18.15 | $18.30 | $17.88 | $17.90 | $17.90 | 397,886 |
| 2017-01-11 | $18.05 | $18.90 | $18.00 | $18.20 | $18.20 | 713,113 |
| 2017-01-10 | $17.40 | $18.35 | $17.30 | $18.05 | $18.05 | 586,938 |
| 2017-01-09 | $16.45 | $17.55 | $16.25 | $17.40 | $17.40 | 566,970 |
| 2017-01-06 | $16.50 | $16.80 | $16.35 | $16.55 | $16.55 | 749,679 |
| 2017-01-05 | $16.50 | $16.80 | $16.25 | $16.40 | $16.40 | 349,126 |
| 2017-01-04 | $16.75 | $16.90 | $16.40 | $16.50 | $16.50 | 394,060 |
| 2017-01-03 | $16.65 | $16.70 | $16.40 | $16.50 | $16.50 | 358,469 |
| 2016-12-30 | $16.70 | $16.70 | $16.43 | $16.50 | $16.50 | 248,389 |
| 2016-12-29 | $16.65 | $16.95 | $16.45 | $16.65 | $16.65 | 186,742 |
| 2016-12-28 | $16.75 | $16.90 | $16.45 | $16.55 | $16.55 | 128,890 |
| 2016-12-27 | $16.80 | $17.20 | $16.65 | $16.75 | $16.75 | 115,840 |
| 2016-12-23 | $16.75 | $17.05 | $16.65 | $16.85 | $16.85 | 84,056 |
| 2016-12-22 | $16.55 | $17.09 | $16.40 | $16.75 | $16.75 | 167,287 |
| 2016-12-21 | $16.30 | $16.68 | $16.25 | $16.60 | $16.60 | 297,712 |
| 2016-12-20 | $16.50 | $16.75 | $16.25 | $16.35 | $16.35 | 646,913 |
| 2016-12-19 | $16.80 | $17.25 | $16.30 | $16.40 | $16.40 | 354,905 |
| 2016-12-16 | $16.75 | $17.35 | $16.60 | $16.85 | $16.85 | 541,883 |
| 2016-12-15 | $16.75 | $17.30 | $16.40 | $16.80 | $16.80 | 665,096 |
| 2016-12-14 | $16.05 | $16.95 | $15.80 | $16.85 | $16.85 | 739,175 |
| 2016-12-13 | $17.00 | $17.00 | $16.01 | $16.20 | $16.20 | 427,288 |
| 2016-12-12 | $17.65 | $17.85 | $16.95 | $17.05 | $17.05 | 181,057 |
| 2016-12-09 | $18.55 | $18.65 | $17.55 | $17.70 | $17.70 | 279,047 |
| 2016-12-08 | $18.75 | $19.00 | $18.40 | $18.50 | $18.50 | 299,460 |
| 2016-12-07 | $18.95 | $19.10 | $18.57 | $18.80 | $18.80 | 356,632 |
| 2016-12-06 | $18.50 | $19.05 | $18.10 | $19.00 | $19.00 | 451,220 |
| 2016-12-05 | $17.90 | $18.55 | $17.80 | $18.45 | $18.45 | 354,664 |
| 2016-12-02 | $18.05 | $18.20 | $17.80 | $17.95 | $17.95 | 281,080 |
| 2016-12-01 | $18.45 | $18.45 | $17.90 | $18.15 | $18.15 | 372,357 |
| 2016-11-30 | $18.00 | $18.50 | $18.00 | $18.35 | $18.35 | 453,241 |
| 2016-11-29 | $18.05 | $18.30 | $17.80 | $18.10 | $18.10 | 629,756 |
| 2016-11-28 | $18.60 | $18.60 | $17.88 | $17.95 | $17.95 | 329,858 |
| 2016-11-25 | $18.45 | $18.45 | $18.00 | $18.15 | $18.15 | 101,479 |
| 2016-11-23 | $17.75 | $18.45 | $17.48 | $18.30 | $18.30 | 463,891 |
| 2016-11-22 | $17.75 | $17.90 | $17.30 | $17.85 | $17.85 | 185,241 |
| 2016-11-21 | $17.35 | $17.90 | $17.35 | $17.70 | $17.70 | 285,619 |
| 2016-11-18 | $17.50 | $17.50 | $16.75 | $17.40 | $17.40 | 386,727 |
| 2016-11-17 | $17.15 | $17.70 | $17.15 | $17.45 | $17.45 | 202,403 |
| 2016-11-16 | $17.35 | $18.20 | $17.10 | $17.10 | $17.10 | 342,636 |
| 2016-11-15 | $16.75 | $17.30 | $16.55 | $16.95 | $16.95 | 229,805 |
| 2016-11-14 | $17.90 | $18.50 | $16.90 | $16.95 | $16.95 | 437,968 |
| 2016-11-11 | $17.55 | $18.35 | $17.55 | $17.90 | $17.90 | 377,590 |
| 2016-11-10 | $17.30 | $17.80 | $17.05 | $17.70 | $17.70 | 366,788 |
| 2016-11-09 | $17.00 | $17.10 | $16.15 | $17.10 | $17.10 | 233,233 |
| 2016-11-08 | $16.80 | $17.50 | $16.25 | $17.05 | $17.05 | 273,178 |
| 2016-11-07 | $16.00 | $17.15 | $16.00 | $16.90 | $16.90 | 507,884 |
| 2016-11-04 | $15.85 | $16.25 | $15.75 | $15.80 | $15.80 | 246,476 |
| 2016-11-03 | $15.95 | $16.10 | $15.60 | $15.75 | $15.75 | 287,227 |
| 2016-11-02 | $16.45 | $16.60 | $15.90 | $15.95 | $15.95 | 258,618 |
| 2016-11-01 | $16.40 | $16.80 | $16.05 | $16.50 | $16.50 | 258,081 |
| 2016-10-31 | $16.25 | $16.60 | $16.00 | $16.25 | $16.25 | 370,184 |
| 2016-10-28 | $14.00 | $16.77 | $14.00 | $16.15 | $16.15 | 807,805 |
| 2016-10-27 | $15.25 | $15.65 | $14.85 | $14.90 | $14.90 | 346,128 |
| 2016-10-26 | $15.75 | $15.90 | $15.00 | $15.20 | $15.20 | 229,446 |
| 2016-10-25 | $16.40 | $16.55 | $15.60 | $15.90 | $15.90 | 220,965 |
| 2016-10-24 | $16.55 | $16.85 | $16.40 | $16.45 | $16.45 | 141,302 |
| 2016-10-21 | $16.50 | $16.90 | $16.35 | $16.55 | $16.55 | 178,664 |
| 2016-10-20 | $16.40 | $16.80 | $16.20 | $16.70 | $16.70 | 193,544 |
| 2016-10-19 | $16.60 | $16.65 | $16.30 | $16.35 | $16.35 | 81,618 |
| 2016-10-18 | $16.05 | $16.65 | $16.05 | $16.55 | $16.55 | 257,444 |
| 2016-10-17 | $15.55 | $16.10 | $15.30 | $15.95 | $15.95 | 140,447 |
| 2016-10-14 | $16.40 | $16.59 | $15.59 | $15.77 | $15.77 | 174,470 |
| 2016-10-13 | $16.14 | $16.54 | $16.00 | $16.41 | $16.41 | 146,986 |
| 2016-10-12 | $16.46 | $16.66 | $16.26 | $16.31 | $16.31 | 146,577 |
| 2016-10-11 | $16.90 | $17.01 | $16.33 | $16.48 | $16.48 | 199,096 |
| 2016-10-10 | $16.77 | $17.32 | $16.77 | $17.12 | $17.12 | 198,161 |
| 2016-10-07 | $16.60 | $17.22 | $16.60 | $16.70 | $16.70 | 178,540 |
| 2016-10-06 | $17.57 | $17.59 | $16.38 | $16.55 | $16.55 | 358,418 |
| 2016-10-05 | $17.67 | $18.19 | $17.57 | $17.61 | $17.61 | 223,152 |
| 2016-10-04 | $17.78 | $18.06 | $17.62 | $17.65 | $17.65 | 216,649 |
| 2016-10-03 | $18.18 | $18.21 | $17.73 | $17.83 | $17.83 | 265,877 |
| 2016-09-30 | $18.13 | $18.49 | $17.91 | $18.31 | $18.31 | 255,755 |
| 2016-09-29 | $18.00 | $18.35 | $17.85 | $18.01 | $18.01 | 224,605 |
| 2016-09-28 | $18.00 | $18.30 | $17.93 | $18.11 | $18.11 | 210,385 |
| 2016-09-27 | $18.08 | $18.40 | $17.98 | $18.20 | $18.20 | 338,374 |
| 2016-09-26 | $18.05 | $18.67 | $17.86 | $18.55 | $18.55 | 252,931 |
| 2016-09-23 | $18.99 | $19.12 | $18.56 | $18.64 | $18.64 | 150,335 |
| 2016-09-22 | $19.00 | $19.15 | $18.53 | $18.95 | $18.95 | 177,353 |
| 2016-09-21 | $18.60 | $19.11 | $18.21 | $18.99 | $18.99 | 235,483 |
| 2016-09-20 | $19.05 | $19.22 | $18.59 | $18.61 | $18.61 | 362,091 |
| 2016-09-19 | $19.04 | $19.49 | $18.84 | $18.90 | $18.90 | 318,122 |
| 2016-09-16 | $18.76 | $19.16 | $18.75 | $19.02 | $19.02 | 691,756 |
| 2016-09-15 | $18.19 | $19.10 | $18.19 | $18.98 | $18.98 | 352,525 |
| 2016-09-14 | $17.83 | $18.50 | $17.78 | $18.36 | $18.36 | 340,247 |
| 2016-09-13 | $18.61 | $18.63 | $17.72 | $17.97 | $17.97 | 291,981 |
| 2016-09-12 | $18.44 | $18.69 | $17.98 | $18.40 | $18.40 | 552,137 |
| 2016-09-09 | $18.93 | $19.15 | $18.60 | $18.60 | $18.60 | 316,857 |
| 2016-09-08 | $18.81 | $19.09 | $18.57 | $19.07 | $19.07 | 262,699 |
| 2016-09-07 | $18.95 | $19.13 | $18.62 | $18.95 | $18.95 | 285,661 |
| 2016-09-06 | $18.57 | $19.01 | $18.55 | $18.91 | $18.91 | 298,933 |
| 2016-09-02 | $18.06 | $18.55 | $18.01 | $18.50 | $18.50 | 183,680 |
| 2016-09-01 | $17.85 | $18.09 | $17.75 | $17.98 | $17.98 | 183,481 |
| 2016-08-31 | $17.65 | $17.90 | $17.33 | $17.83 | $17.83 | 189,288 |
| 2016-08-30 | $17.45 | $17.97 | $17.31 | $17.69 | $17.69 | 189,007 |
| 2016-08-29 | $17.36 | $17.65 | $17.26 | $17.55 | $17.55 | 192,901 |
| 2016-08-26 | $16.74 | $17.44 | $16.69 | $17.36 | $17.36 | 222,327 |
| 2016-08-25 | $17.54 | $17.54 | $16.63 | $16.69 | $16.69 | 635,297 |
| 2016-08-24 | $17.91 | $18.27 | $17.47 | $17.51 | $17.51 | 194,303 |
| 2016-08-23 | $18.07 | $18.30 | $17.92 | $18.00 | $18.00 | 195,891 |
| 2016-08-22 | $18.36 | $18.72 | $17.78 | $17.98 | $17.98 | 459,852 |
| 2016-08-19 | $18.79 | $18.90 | $18.30 | $18.37 | $18.37 | 682,383 |
| 2016-08-18 | $18.78 | $19.33 | $18.73 | $19.00 | $19.00 | 583,151 |
| 2016-08-17 | $17.83 | $18.81 | $17.64 | $18.78 | $18.78 | 549,576 |
| 2016-08-16 | $18.20 | $18.21 | $17.72 | $17.89 | $17.89 | 385,763 |
| 2016-08-15 | $17.65 | $18.25 | $17.46 | $18.22 | $18.22 | 671,822 |
| 2016-08-12 | $17.30 | $17.82 | $17.13 | $17.56 | $17.56 | 290,338 |
| 2016-08-11 | $17.53 | $17.55 | $16.94 | $17.24 | $17.24 | 305,793 |
| 2016-08-10 | $16.72 | $17.39 | $15.92 | $17.24 | $17.24 | 415,907 |
| 2016-08-09 | $16.45 | $16.85 | $16.08 | $16.59 | $16.59 | 670,649 |
| 2016-08-08 | $16.55 | $16.98 | $16.20 | $16.36 | $16.36 | 538,116 |
| 2016-08-05 | $15.07 | $16.87 | $15.07 | $16.64 | $16.64 | 1,491,161 |
| 2016-08-04 | $14.00 | $15.68 | $13.49 | $15.09 | $15.09 | 4,152,650 |
| 2016-08-03 | $18.03 | $19.00 | $17.39 | $17.77 | $17.77 | 1,437,271 |
| 2016-08-02 | $17.50 | $18.03 | $17.41 | $17.98 | $17.98 | 535,814 |
| 2016-08-01 | $17.50 | $17.67 | $17.32 | $17.54 | $17.54 | 340,298 |
| 2016-07-29 | $17.65 | $17.69 | $17.31 | $17.44 | $17.44 | 307,696 |
| 2016-07-28 | $17.30 | $17.90 | $17.29 | $17.78 | $17.78 | 376,185 |
| 2016-07-27 | $17.18 | $17.43 | $16.98 | $17.41 | $17.41 | 217,507 |
| 2016-07-26 | $17.36 | $17.59 | $17.06 | $17.15 | $17.15 | 369,055 |
| 2016-07-25 | $17.77 | $17.77 | $17.27 | $17.47 | $17.47 | 761,619 |
| 2016-07-22 | $16.90 | $17.72 | $16.78 | $17.66 | $17.66 | 486,047 |
| 2016-07-21 | $17.54 | $17.97 | $16.74 | $16.90 | $16.90 | 893,540 |
| 2016-07-20 | $17.60 | $17.88 | $17.19 | $17.54 | $17.54 | 1,477,731 |
| 2016-07-19 | $16.06 | $17.59 | $16.05 | $17.51 | $17.51 | 2,683,283 |
| 2016-07-18 | $15.50 | $16.07 | $14.94 | $16.05 | $16.05 | 1,233,467 |
| 2016-07-15 | $15.51 | $15.84 | $15.24 | $15.45 | $15.45 | 618,874 |
| 2016-07-14 | $16.20 | $16.24 | $15.24 | $15.51 | $15.51 | 478,351 |
| 2016-07-13 | $16.29 | $16.40 | $15.75 | $16.14 | $16.14 | 492,108 |
| 2016-07-12 | $15.50 | $16.21 | $15.15 | $15.99 | $15.99 | 673,868 |
| 2016-07-11 | $15.74 | $16.16 | $15.33 | $15.40 | $15.40 | 482,504 |
| 2016-07-08 | $15.06 | $15.59 | $14.36 | $15.28 | $15.28 | 854,473 |
| 2016-07-07 | $15.91 | $16.21 | $14.76 | $14.88 | $14.88 | 902,621 |
| 2016-07-06 | $15.88 | $16.14 | $15.73 | $15.93 | $15.93 | 904,037 |
| 2016-07-05 | $15.94 | $16.16 | $15.50 | $16.02 | $16.02 | 698,230 |
| 2016-07-01 | $15.91 | $16.23 | $14.90 | $16.08 | $16.08 | 798,198 |
| 2016-06-30 | $15.85 | $16.24 | $15.42 | $16.02 | $16.02 | 775,619 |
| 2016-06-29 | $14.58 | $16.30 | $14.55 | $15.93 | $15.93 | 1,398,123 |
| 2016-06-28 | $13.24 | $14.71 | $13.21 | $14.58 | $14.58 | 914,294 |
| 2016-06-27 | $13.03 | $13.15 | $12.67 | $13.14 | $13.14 | 711,687 |
| 2016-06-24 | $12.33 | $13.09 | $12.31 | $13.08 | $13.08 | 2,061,779 |
| 2016-06-23 | $12.77 | $12.96 | $12.61 | $12.95 | $12.95 | 286,621 |
| 2016-06-22 | $12.82 | $12.96 | $12.50 | $12.88 | $12.88 | 363,137 |
| 2016-06-21 | $12.90 | $12.95 | $12.45 | $12.89 | $12.89 | 429,550 |
| 2016-06-20 | $12.85 | $13.45 | $12.78 | $12.95 | $12.95 | 331,170 |
| 2016-06-17 | $13.34 | $13.44 | $12.80 | $12.86 | $12.86 | 492,856 |
| 2016-06-16 | $12.86 | $13.40 | $12.67 | $13.36 | $13.36 | 367,164 |
| 2016-06-15 | $12.68 | $13.05 | $12.62 | $13.04 | $13.04 | 472,823 |
| 2016-06-14 | $12.49 | $12.76 | $12.27 | $12.63 | $12.63 | 306,170 |
| 2016-06-13 | $12.50 | $12.62 | $12.33 | $12.50 | $12.50 | 262,290 |
| 2016-06-10 | $12.45 | $12.87 | $12.32 | $12.53 | $12.53 | 216,689 |
| 2016-06-09 | $12.45 | $12.68 | $12.24 | $12.66 | $12.66 | 195,604 |
| 2016-06-08 | $12.50 | $12.95 | $12.41 | $12.62 | $12.62 | 227,010 |
| 2016-06-07 | $12.20 | $12.59 | $12.15 | $12.54 | $12.54 | 232,943 |
| 2016-06-06 | $11.89 | $12.28 | $11.87 | $12.25 | $12.25 | 251,931 |
| 2016-06-03 | $11.90 | $11.99 | $11.54 | $11.82 | $11.82 | 203,515 |
| 2016-06-02 | $11.62 | $12.11 | $11.62 | $11.88 | $11.88 | 200,598 |
| 2016-06-01 | $11.47 | $11.78 | $11.29 | $11.62 | $11.62 | 324,385 |
| 2016-05-31 | $11.40 | $11.62 | $11.12 | $11.43 | $11.43 | 433,131 |
| 2016-05-27 | $10.84 | $11.34 | $10.76 | $11.31 | $11.31 | 415,066 |
| 2016-05-26 | $10.90 | $10.95 | $10.29 | $10.84 | $10.84 | 450,051 |
| 2016-05-25 | $9.92 | $10.38 | $9.90 | $10.28 | $10.28 | 193,965 |
| 2016-05-24 | $9.92 | $10.28 | $9.68 | $9.92 | $9.92 | 230,111 |
| 2016-05-23 | $9.65 | $10.23 | $9.59 | $9.99 | $9.99 | 210,640 |
| 2016-05-20 | $9.71 | $9.78 | $9.51 | $9.77 | $9.77 | 189,032 |
| 2016-05-19 | $9.95 | $10.22 | $9.69 | $9.72 | $9.72 | 122,851 |
| 2016-05-18 | $10.07 | $10.39 | $9.89 | $10.03 | $10.03 | 272,166 |
| 2016-05-17 | $9.59 | $10.27 | $9.28 | $10.25 | $10.25 | 411,988 |
| 2016-05-16 | $9.93 | $10.21 | $9.40 | $9.58 | $9.58 | 309,456 |
| 2016-05-13 | $10.61 | $10.80 | $10.02 | $10.05 | $10.05 | 412,774 |
| 2016-05-12 | $11.60 | $11.71 | $10.98 | $11.07 | $11.07 | 220,701 |
| 2016-05-11 | $10.94 | $11.86 | $10.32 | $11.64 | $11.64 | 386,891 |
| 2016-05-10 | $11.91 | $11.91 | $11.37 | $11.80 | $11.80 | 111,311 |
| 2016-05-09 | $10.94 | $11.90 | $10.94 | $11.82 | $11.82 | 198,354 |
| 2016-05-06 | $10.75 | $10.93 | $10.71 | $10.85 | $10.85 | 129,064 |
| 2016-05-05 | $11.20 | $11.41 | $10.58 | $10.76 | $10.76 | 145,833 |
| 2016-05-04 | $11.56 | $11.70 | $11.20 | $11.25 | $11.25 | 157,284 |
| 2016-05-03 | $12.24 | $12.40 | $11.50 | $11.63 | $11.63 | 163,685 |
| 2016-05-02 | $12.16 | $12.49 | $11.95 | $12.34 | $12.34 | 187,756 |
| 2016-04-29 | $12.05 | $12.36 | $11.90 | $12.15 | $12.15 | 137,632 |
| 2016-04-28 | $12.06 | $12.32 | $12.03 | $12.07 | $12.07 | 72,425 |
| 2016-04-27 | $12.01 | $12.46 | $12.01 | $12.05 | $12.05 | 165,755 |
| 2016-04-26 | $11.92 | $12.13 | $11.75 | $12.08 | $12.08 | 151,563 |
| 2016-04-25 | $11.85 | $12.02 | $11.82 | $12.00 | $12.00 | 143,978 |
| 2016-04-22 | $11.90 | $12.23 | $11.76 | $11.90 | $11.90 | 111,178 |
| 2016-04-21 | $11.65 | $12.06 | $11.65 | $12.03 | $12.03 | 285,161 |
| 2016-04-20 | $11.43 | $11.68 | $11.36 | $11.58 | $11.58 | 323,264 |
| 2016-04-19 | $11.22 | $11.49 | $11.16 | $11.40 | $11.40 | 319,221 |
| 2016-04-18 | $11.14 | $11.32 | $11.07 | $11.14 | $11.14 | 255,564 |
| 2016-04-15 | $11.22 | $11.32 | $11.12 | $11.24 | $11.24 | 200,409 |
| 2016-04-14 | $11.16 | $11.33 | $10.93 | $11.19 | $11.19 | 229,557 |
| 2016-04-13 | $10.46 | $11.39 | $10.37 | $11.22 | $11.22 | 251,649 |
| 2016-04-12 | $10.03 | $10.55 | $10.00 | $10.37 | $10.37 | 157,935 |
| 2016-04-11 | $10.45 | $10.61 | $9.80 | $10.07 | $10.07 | 285,956 |
| 2016-04-08 | $10.50 | $11.36 | $10.41 | $10.52 | $10.52 | 555,639 |
| 2016-04-07 | $10.05 | $10.50 | $10.05 | $10.30 | $10.30 | 193,002 |
| 2016-04-06 | $10.11 | $10.20 | $9.62 | $10.07 | $10.07 | 314,696 |
| 2016-04-05 | $9.84 | $10.22 | $9.75 | $10.13 | $10.13 | 254,727 |
| 2016-04-04 | $10.05 | $10.15 | $9.70 | $10.02 | $10.02 | 183,176 |
| 2016-04-01 | $9.56 | $10.10 | $9.55 | $10.04 | $10.04 | 562,408 |
| 2016-03-31 | $9.84 | $9.90 | $9.58 | $9.60 | $9.60 | 218,629 |
| 2016-03-30 | $9.80 | $9.95 | $9.51 | $9.90 | $9.90 | 479,195 |
| 2016-03-29 | $9.50 | $10.16 | $9.40 | $9.95 | $9.95 | 261,267 |
| 2016-03-28 | $9.89 | $10.04 | $9.08 | $9.50 | $9.50 | 452,253 |
| 2016-03-24 | $10.21 | $10.25 | $9.85 | $9.94 | $9.94 | 325,659 |
| 2016-03-23 | $11.00 | $11.00 | $10.25 | $10.34 | $10.34 | 294,331 |
| 2016-03-22 | $11.15 | $11.38 | $10.90 | $10.94 | $10.94 | 460,883 |
| 2016-03-21 | $11.30 | $11.48 | $11.02 | $11.23 | $11.23 | 304,681 |
| 2016-03-18 | $10.70 | $11.58 | $10.64 | $11.21 | $11.21 | 836,147 |
| 2016-03-17 | $11.28 | $11.48 | $10.22 | $10.65 | $10.65 | 567,162 |
| 2016-03-16 | $11.51 | $11.88 | $11.44 | $11.59 | $11.59 | 165,622 |
| 2016-03-15 | $11.65 | $11.90 | $11.43 | $11.47 | $11.47 | 198,714 |
| 2016-03-14 | $12.12 | $12.25 | $11.78 | $11.84 | $11.84 | 292,852 |
| 2016-03-11 | $12.19 | $12.39 | $12.04 | $12.28 | $12.28 | 266,121 |
| 2016-03-10 | $12.43 | $12.50 | $11.93 | $12.14 | $12.14 | 226,047 |
| 2016-03-09 | $12.10 | $12.43 | $11.85 | $12.36 | $12.36 | 165,284 |
| 2016-03-08 | $12.30 | $12.51 | $11.96 | $11.98 | $11.98 | 189,890 |
| 2016-03-07 | $12.16 | $12.75 | $12.16 | $12.50 | $12.50 | 225,628 |
| 2016-03-04 | $12.50 | $12.50 | $11.85 | $12.21 | $12.21 | 348,530 |
| 2016-03-03 | $13.50 | $13.99 | $12.59 | $12.75 | $12.75 | 422,236 |
| 2016-03-02 | $13.78 | $14.07 | $13.25 | $13.47 | $13.47 | 358,906 |
| 2016-03-01 | $13.92 | $14.04 | $13.58 | $13.76 | $13.76 | 201,102 |
| 2016-02-29 | $14.64 | $14.89 | $13.63 | $13.83 | $13.83 | 335,227 |
| 2016-02-26 | $13.80 | $15.13 | $13.80 | $14.57 | $14.57 | 206,258 |
| 2016-02-25 | $14.99 | $15.11 | $13.81 | $13.85 | $13.85 | 280,705 |
| 2016-02-24 | $14.62 | $15.00 | $14.16 | $14.91 | $14.91 | 124,871 |
| 2016-02-23 | $15.01 | $15.70 | $14.58 | $14.72 | $14.72 | 251,855 |
| 2016-02-22 | $15.05 | $15.85 | $14.96 | $15.12 | $15.12 | 180,547 |
| 2016-02-19 | $14.55 | $15.10 | $14.02 | $14.96 | $14.96 | 229,558 |
| 2016-02-18 | $14.05 | $15.25 | $14.05 | $14.52 | $14.52 | 280,796 |
| 2016-02-17 | $12.41 | $14.09 | $12.41 | $14.05 | $14.05 | 568,224 |
| 2016-02-16 | $12.27 | $12.49 | $12.01 | $12.36 | $12.36 | 284,366 |
| 2016-02-12 | $11.94 | $12.11 | $11.54 | $11.92 | $11.92 | 190,187 |
| 2016-02-11 | $11.78 | $12.61 | $11.32 | $11.89 | $11.89 | 588,667 |
| 2016-02-10 | $11.96 | $12.76 | $11.91 | $11.99 | $11.99 | 214,073 |
| 2016-02-09 | $13.08 | $13.08 | $11.84 | $11.86 | $11.86 | 257,755 |
| 2016-02-08 | $13.92 | $13.92 | $12.60 | $12.68 | $12.68 | 145,337 |
| 2016-02-05 | $15.18 | $15.18 | $13.54 | $14.13 | $14.13 | 373,586 |
| 2016-02-04 | $15.83 | $15.99 | $14.86 | $15.20 | $15.20 | 377,560 |
| 2016-02-03 | $15.19 | $15.99 | $15.03 | $15.85 | $15.85 | 257,878 |
| 2016-02-02 | $16.06 | $16.12 | $15.00 | $15.88 | $15.88 | 212,755 |
| 2016-02-01 | $16.25 | $16.25 | $15.63 | $15.99 | $15.99 | 434,148 |
| 2016-01-29 | $15.50 | $16.24 | $15.38 | $16.24 | $16.24 | 192,365 |
| 2016-01-28 | $16.31 | $16.44 | $14.65 | $15.52 | $15.52 | 425,643 |
| 2016-01-27 | $16.59 | $16.59 | $16.00 | $16.25 | $16.25 | 164,143 |
| 2016-01-26 | $16.68 | $17.00 | $16.04 | $16.70 | $16.70 | 219,152 |
| 2016-01-25 | $17.46 | $17.85 | $16.70 | $16.78 | $16.78 | 327,484 |
| 2016-01-22 | $16.57 | $17.98 | $16.55 | $17.44 | $17.44 | 216,576 |
| 2016-01-21 | $15.91 | $16.70 | $15.84 | $16.34 | $16.34 | 580,695 |
| 2016-01-20 | $16.35 | $16.84 | $15.00 | $15.74 | $15.74 | 473,636 |
| 2016-01-19 | $17.24 | $17.24 | $16.25 | $16.63 | $16.63 | 228,082 |
| 2016-01-15 | $17.37 | $17.64 | $16.77 | $17.02 | $17.02 | 200,703 |
| 2016-01-14 | $17.05 | $17.90 | $15.83 | $17.73 | $17.73 | 304,352 |
| 2016-01-13 | $18.54 | $18.72 | $16.33 | $16.91 | $16.91 | 474,509 |
| 2016-01-12 | $19.26 | $19.26 | $17.91 | $18.63 | $18.63 | 262,022 |
| 2016-01-11 | $19.24 | $19.75 | $18.30 | $19.00 | $19.00 | 191,427 |
| 2016-01-08 | $20.16 | $20.18 | $17.91 | $19.17 | $19.17 | 193,112 |
| 2016-01-07 | $19.91 | $20.44 | $19.79 | $20.18 | $20.18 | 277,404 |
| 2016-01-06 | $19.29 | $20.80 | $18.46 | $20.66 | $20.66 | 509,778 |
| 2016-01-05 | $18.00 | $20.00 | $17.87 | $19.50 | $19.50 | 373,329 |
| 2016-01-04 | $17.67 | $18.75 | $17.39 | $17.99 | $17.99 | 186,396 |
| 2015-12-31 | $18.15 | $18.98 | $17.82 | $17.96 | $17.96 | 119,237 |
| 2015-12-30 | $17.82 | $18.49 | $17.75 | $18.31 | $18.31 | 73,192 |
| 2015-12-29 | $17.54 | $17.86 | $17.25 | $17.78 | $17.78 | 74,155 |
| 2015-12-28 | $16.40 | $17.47 | $16.19 | $17.43 | $17.43 | 228,277 |
| 2015-12-24 | $17.40 | $17.72 | $17.40 | $17.67 | $17.67 | 30,398 |
| 2015-12-23 | $17.61 | $17.76 | $17.06 | $17.40 | $17.40 | 116,061 |
| 2015-12-22 | $17.77 | $17.82 | $17.50 | $17.68 | $17.68 | 94,471 |
| 2015-12-21 | $18.10 | $18.45 | $17.88 | $17.94 | $17.94 | 203,933 |
| 2015-12-18 | $18.21 | $18.50 | $17.61 | $18.10 | $18.10 | 218,036 |
| 2015-12-17 | $18.80 | $18.96 | $18.31 | $18.36 | $18.36 | 117,167 |
| 2015-12-16 | $18.85 | $18.98 | $18.48 | $18.65 | $18.65 | 100,143 |
| 2015-12-15 | $18.59 | $18.95 | $18.37 | $18.45 | $18.45 | 102,371 |
| 2015-12-14 | $18.90 | $18.93 | $18.35 | $18.39 | $18.39 | 83,855 |
| 2015-12-11 | $19.39 | $19.41 | $18.75 | $19.00 | $19.00 | 95,839 |
| 2015-12-10 | $18.72 | $19.68 | $18.53 | $19.56 | $19.56 | 115,273 |
| 2015-12-09 | $19.70 | $19.78 | $18.63 | $18.78 | $18.78 | 183,537 |
| 2015-12-08 | $20.48 | $20.78 | $19.69 | $19.79 | $19.79 | 80,875 |
| 2015-12-07 | $20.98 | $20.98 | $20.46 | $20.64 | $20.64 | 139,506 |
| 2015-12-04 | $21.41 | $21.48 | $20.84 | $20.88 | $20.88 | 98,547 |
| 2015-12-03 | $21.00 | $21.42 | $20.76 | $21.28 | $21.28 | 130,418 |
| 2015-12-02 | $21.55 | $22.00 | $20.73 | $20.91 | $20.91 | 221,323 |
| 2015-12-01 | $21.11 | $21.66 | $20.81 | $21.52 | $21.52 | 126,221 |
| 2015-11-30 | $19.70 | $21.25 | $19.51 | $21.25 | $21.25 | 203,393 |
| 2015-11-27 | $19.32 | $19.83 | $19.00 | $19.52 | $19.52 | 47,974 |
| 2015-11-25 | $19.82 | $20.19 | $19.17 | $19.25 | $19.25 | 105,001 |
| 2015-11-24 | $19.55 | $19.92 | $19.34 | $19.82 | $19.82 | 136,768 |
| 2015-11-23 | $18.95 | $19.32 | $18.62 | $19.28 | $19.28 | 102,580 |
| 2015-11-20 | $18.70 | $19.46 | $18.53 | $19.00 | $19.00 | 112,984 |
| 2015-11-19 | $18.85 | $19.00 | $18.10 | $18.46 | $18.46 | 116,877 |
| 2015-11-18 | $19.50 | $20.53 | $19.10 | $19.25 | $19.25 | 244,522 |
| 2015-11-17 | $18.13 | $19.40 | $18.13 | $19.36 | $19.36 | 213,202 |
| 2015-11-16 | $17.50 | $18.25 | $17.50 | $18.23 | $18.23 | 126,671 |
| 2015-11-13 | $17.25 | $17.72 | $17.17 | $17.58 | $17.58 | 115,542 |
| 2015-11-12 | $17.21 | $17.88 | $16.45 | $17.36 | $17.36 | 222,049 |
| 2015-11-11 | $16.00 | $16.34 | $15.64 | $16.25 | $16.25 | 166,265 |
| 2015-11-10 | $16.33 | $16.41 | $15.77 | $15.84 | $15.84 | 189,290 |
| 2015-11-09 | $15.81 | $16.90 | $15.43 | $16.20 | $16.20 | 410,511 |
| 2015-11-06 | $15.93 | $15.99 | $15.32 | $15.61 | $15.61 | 295,118 |
| 2015-11-05 | $17.45 | $17.45 | $15.65 | $16.00 | $16.00 | 470,080 |
| 2015-11-04 | $17.64 | $17.90 | $17.08 | $17.19 | $17.19 | 440,690 |
| 2015-11-03 | $19.88 | $20.58 | $17.37 | $17.59 | $17.59 | 1,913,952 |
| 2015-11-02 | $19.77 | $19.85 | $19.30 | $19.59 | $19.59 | 317,515 |
| 2015-10-30 | $19.49 | $19.90 | $18.70 | $19.67 | $19.67 | 240,005 |
| 2015-10-29 | $19.90 | $20.53 | $19.54 | $19.67 | $19.67 | 192,400 |
| 2015-10-28 | $18.97 | $20.37 | $18.84 | $20.07 | $20.07 | 272,659 |
| 2015-10-27 | $18.18 | $18.98 | $18.03 | $18.94 | $18.94 | 209,598 |
| 2015-10-26 | $18.31 | $18.75 | $18.00 | $18.42 | $18.42 | 180,637 |
| 2015-10-23 | $17.09 | $18.45 | $17.09 | $18.20 | $18.20 | 161,280 |
| 2015-10-22 | $18.68 | $18.72 | $16.62 | $17.27 | $17.27 | 563,806 |
| 2015-10-21 | $18.11 | $18.85 | $17.80 | $18.59 | $18.59 | 331,195 |
| 2015-10-20 | $18.12 | $18.98 | $17.51 | $17.84 | $17.84 | 396,294 |
| 2015-10-19 | $17.90 | $18.37 | $17.90 | $18.21 | $18.21 | 229,186 |
| 2015-10-16 | $18.25 | $18.30 | $17.99 | $18.00 | $18.00 | 162,396 |
| 2015-10-15 | $17.65 | $18.46 | $17.65 | $18.12 | $18.12 | 218,283 |
| 2015-10-14 | $17.92 | $18.55 | $17.92 | $18.08 | $18.08 | 309,090 |
| 2015-10-13 | $17.59 | $18.30 | $17.51 | $18.00 | $18.00 | 284,534 |
| 2015-10-12 | $16.91 | $18.37 | $16.85 | $18.03 | $18.03 | 468,363 |
| 2015-10-09 | $16.57 | $17.42 | $16.48 | $17.25 | $17.25 | 557,397 |
| 2015-10-08 | $16.05 | $16.85 | $15.95 | $16.80 | $16.80 | 367,929 |
| 2015-10-07 | $16.77 | $16.91 | $15.62 | $16.23 | $16.23 | 578,311 |
| 2015-10-06 | $17.49 | $17.49 | $16.12 | $16.64 | $16.64 | 1,390,409 |
| 2015-10-05 | $18.64 | $18.65 | $15.63 | $17.49 | $17.49 | 2,135,294 |
| 2015-10-02 | $22.09 | $22.24 | $17.37 | $18.24 | $18.24 | 3,063,401 |
| 2015-10-01 | $22.84 | $23.00 | $22.11 | $22.81 | $22.81 | 914,224 |
| 2015-09-30 | $21.41 | $22.81 | $21.03 | $22.29 | $22.29 | 3,006,421 |
| 2015-09-29 | $21.13 | $23.25 | $20.55 | $21.00 | $21.00 | 938,773 |
| 2015-09-28 | $22.32 | $22.39 | $19.45 | $20.63 | $20.63 | 711,302 |
| 2015-09-25 | $24.21 | $24.50 | $21.89 | $22.35 | $22.35 | 852,217 |
| 2015-09-24 | $24.38 | $24.69 | $23.84 | $24.33 | $24.33 | 310,818 |
| 2015-09-23 | $23.47 | $24.55 | $22.29 | $24.46 | $24.46 | 701,781 |
| 2015-09-22 | $22.05 | $24.50 | $21.73 | $24.50 | $24.50 | 497,862 |
| 2015-09-21 | $22.30 | $23.19 | $22.15 | $22.24 | $22.24 | 494,858 |
| 2015-09-18 | $21.82 | $22.29 | $21.10 | $21.96 | $21.96 | 912,126 |
| 2015-09-17 | $22.29 | $23.00 | $21.77 | $22.15 | $22.15 | 324,627 |
| 2015-09-16 | $22.69 | $22.92 | $21.72 | $22.06 | $22.06 | 670,661 |
| 2015-09-15 | $23.56 | $23.94 | $22.54 | $22.99 | $22.99 | 524,131 |
| 2015-09-14 | $24.23 | $24.75 | $22.50 | $23.07 | $23.07 | 665,874 |
| 2015-09-11 | $23.28 | $23.77 | $21.60 | $23.50 | $23.50 | 593,969 |
| 2015-09-10 | $22.07 | $23.39 | $21.10 | $22.98 | $22.98 | 614,476 |
| 2015-09-09 | $20.78 | $22.91 | $20.63 | $22.56 | $22.56 | 1,114,816 |
| 2015-09-08 | $22.00 | $22.00 | $20.25 | $20.53 | $20.53 | 1,089,137 |
Teladoc Health Inc (TDOC) News Headlines
.jpg)
4 of our stocks report earnings next week. Here's what we want to see from each
Earnings season picks back up for the Club next week, with four holdings set to report quarterly results.
cnbc.com Feb. 17, 2024.jpg)
'This is the mental health moment': Innovation and M&A are helping to boost these stocks to new heights
Two recent M&A announcements by big pharma are creating excitement among investors. Here's who is poised to benefit.
cnbc.com Feb. 19, 2024.jpg)
Stocks making the biggest moves after hours: Palo Alto Networks, SolarEdge Technologies, Diamondback Energy and more
These are the stocks posting the largest moves in postmarket trading.
cnbc.com Feb. 20, 2024Recent Teladoc Health Inc (TDOC) News
.jpg)
.jpg)
Similar Companies to Teladoc Health Inc (TDOC) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |