Usana Health Sciences Inc (USNA) Exchange: NYSE
Data as of Oct. 8, 2025
$29.44 ($1.40) 4.99%
Usana Health Sciences Inc - Daily Information
Click for more stock information on Usana Health Sciences Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $28.33 |
| Previous Close | $29.44 |
| High | $29.69 |
| Low | $28.24 |
| Adjusted Open | $28.33 |
| Previous Adjusted Close | $29.44 |
| Adjusted High | $29.69 |
| Adjusted Low | $28.24 |
Invest in Usana Health Sciences Inc (USNA)
Key People Usana Health Sciences Inc
| Employee | Position |
|---|---|
| Myron W. Wentz | Chairman-Emeritus |
| Kevin G. Guest | Chairman & Chief Executive Officer |
| Jim Brown | President |
| Walter Noot | Chief Operating Officer |
| G. Douglas Hekking | Chief Financial Officer |
| Robert Andrew Sinnott | Chief Scientific Officer |
| Brent Neidig | Managing Director-China Region |
| Robert Anciaux | Director |
| Daniel A. Macuga | Chief Communications & Marketing Officer |
| David Mulham | Chief Sales Officer |
| Patrique Richards | Director-Investor Relations |
| Paul A. Jones | Chief People Officer |
| P. Joshua Foukas | Secretary & Chief Legal Officer |
| Timothy E. Wood | Independent Director |
| John T. Fleming | Independent Director |
| Gilbert A. Fuller | Lead Independent Director |
| Frederic J. Winssinger | Independent Director |
| Peggie Pelosi | Independent Director |
Historical Stock Data for Usana Health Sciences Inc (USNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $28.33 | $29.69 | $28.24 | $29.44 | $29.44 | 200,746 |
| 2025-05-01 | $27.98 | $28.29 | $27.50 | $28.04 | $28.04 | 223,373 |
| 2025-04-30 | $27.68 | $28.41 | $27.43 | $28.09 | $28.09 | 241,198 |
| 2025-04-29 | $27.47 | $28.15 | $27.39 | $27.89 | $27.89 | 220,214 |
| 2025-04-28 | $27.10 | $27.67 | $26.83 | $27.54 | $27.54 | 223,722 |
| 2025-04-25 | $27.00 | $27.20 | $26.46 | $27.18 | $27.18 | 295,874 |
| 2025-04-24 | $25.32 | $27.16 | $25.02 | $27.10 | $27.10 | 306,369 |
| 2025-04-23 | $25.50 | $28.35 | $25.13 | $25.43 | $25.43 | 281,868 |
| 2025-04-22 | $24.17 | $24.37 | $23.68 | $24.24 | $24.24 | 224,575 |
| 2025-04-21 | $23.54 | $23.94 | $23.10 | $23.83 | $23.83 | 232,994 |
| 2025-04-17 | $23.26 | $24.22 | $23.26 | $23.74 | $23.74 | 261,409 |
| 2025-04-16 | $24.13 | $24.38 | $23.28 | $23.43 | $23.43 | 188,564 |
| 2025-04-15 | $24.30 | $24.55 | $23.90 | $24.01 | $24.01 | 176,045 |
| 2025-04-14 | $24.99 | $24.99 | $24.25 | $24.49 | $24.49 | 180,137 |
| 2025-04-11 | $24.69 | $24.76 | $23.86 | $24.74 | $24.74 | 206,450 |
| 2025-04-10 | $24.94 | $25.51 | $24.45 | $24.74 | $24.74 | 261,991 |
| 2025-04-09 | $24.13 | $26.44 | $24.01 | $25.28 | $25.28 | 246,031 |
| 2025-04-08 | $25.15 | $25.24 | $24.04 | $24.21 | $24.21 | 231,149 |
| 2025-04-07 | $25.13 | $25.62 | $23.67 | $24.70 | $24.70 | 297,310 |
| 2025-04-04 | $25.41 | $25.56 | $24.55 | $25.48 | $25.48 | 226,252 |
| 2025-04-03 | $26.41 | $26.42 | $25.26 | $25.47 | $25.47 | 187,684 |
| 2025-04-02 | $26.96 | $27.24 | $26.41 | $27.15 | $27.15 | 127,362 |
| 2025-04-01 | $26.58 | $27.33 | $26.40 | $27.26 | $27.26 | 157,715 |
| 2025-03-31 | $27.51 | $27.73 | $26.95 | $26.97 | $26.97 | 144,123 |
| 2025-03-28 | $28.11 | $28.11 | $27.36 | $27.78 | $27.78 | 121,797 |
| 2025-03-27 | $27.42 | $28.18 | $27.29 | $28.16 | $28.16 | 192,690 |
| 2025-03-26 | $26.64 | $27.31 | $26.64 | $27.22 | $27.22 | 175,666 |
| 2025-03-25 | $27.28 | $27.28 | $26.19 | $26.26 | $26.26 | 250,774 |
| 2025-03-24 | $27.70 | $27.78 | $26.85 | $27.24 | $27.24 | 263,887 |
| 2025-03-21 | $26.96 | $27.42 | $26.84 | $27.31 | $27.31 | 715,629 |
| 2025-03-20 | $27.39 | $27.80 | $27.04 | $27.31 | $27.31 | 225,207 |
| 2025-03-19 | $27.68 | $28.02 | $26.78 | $27.54 | $27.54 | 234,246 |
| 2025-03-18 | $27.91 | $28.24 | $27.58 | $27.68 | $27.68 | 221,068 |
| 2025-03-17 | $28.89 | $29.05 | $27.78 | $27.98 | $27.98 | 241,453 |
| 2025-03-14 | $30.62 | $30.62 | $28.68 | $29.14 | $29.14 | 229,911 |
| 2025-03-13 | $32.37 | $32.63 | $30.33 | $30.37 | $30.37 | 210,055 |
| 2025-03-12 | $33.08 | $33.08 | $32.19 | $32.51 | $32.51 | 190,050 |
| 2025-03-11 | $33.01 | $33.50 | $32.60 | $33.11 | $33.11 | 204,640 |
| 2025-03-10 | $32.74 | $33.88 | $32.74 | $33.08 | $33.08 | 187,452 |
| 2025-03-07 | $32.56 | $33.51 | $32.42 | $32.96 | $32.96 | 235,387 |
| 2025-03-06 | $30.94 | $32.64 | $30.87 | $32.49 | $32.49 | 218,753 |
| 2025-03-05 | $29.38 | $30.92 | $29.34 | $30.87 | $30.87 | 225,386 |
| 2025-03-04 | $29.33 | $30.37 | $29.13 | $29.60 | $29.60 | 287,035 |
| 2025-03-03 | $29.56 | $30.00 | $29.23 | $29.98 | $29.98 | 287,508 |
| 2025-02-28 | $28.53 | $29.95 | $28.23 | $29.59 | $29.59 | 299,854 |
| 2025-02-27 | $33.21 | $33.21 | $27.71 | $28.64 | $28.64 | 554,988 |
| 2025-02-26 | $35.67 | $36.33 | $31.16 | $33.21 | $33.21 | 418,732 |
| 2025-02-25 | $32.34 | $32.41 | $30.95 | $31.96 | $31.96 | 440,048 |
| 2025-02-24 | $31.94 | $33.00 | $31.72 | $32.69 | $32.69 | 223,781 |
| 2025-02-21 | $32.46 | $32.81 | $31.36 | $31.78 | $31.78 | 176,102 |
| 2025-02-20 | $31.62 | $32.89 | $31.35 | $32.09 | $32.09 | 241,845 |
| 2025-02-19 | $31.20 | $31.51 | $30.92 | $31.20 | $31.20 | 140,040 |
| 2025-02-18 | $31.46 | $31.88 | $31.02 | $31.41 | $31.41 | 141,706 |
| 2025-02-14 | $32.19 | $32.33 | $31.50 | $31.69 | $31.69 | 134,987 |
| 2025-02-13 | $30.59 | $32.23 | $30.40 | $31.60 | $31.60 | 173,774 |
| 2025-02-12 | $30.52 | $30.72 | $30.13 | $30.42 | $30.42 | 161,838 |
| 2025-02-11 | $30.87 | $31.20 | $30.60 | $30.97 | $30.97 | 132,807 |
| 2025-02-10 | $30.78 | $31.19 | $30.69 | $31.03 | $31.03 | 134,643 |
| 2025-02-07 | $31.21 | $31.21 | $30.39 | $30.65 | $30.65 | 135,684 |
| 2025-02-06 | $31.69 | $31.88 | $31.11 | $31.21 | $31.21 | 113,296 |
| 2025-02-05 | $31.70 | $31.87 | $31.01 | $31.49 | $31.49 | 134,052 |
| 2025-02-04 | $31.47 | $31.78 | $30.92 | $31.57 | $31.57 | 153,291 |
| 2025-02-03 | $32.11 | $32.60 | $31.62 | $31.64 | $31.64 | 140,150 |
| 2025-01-31 | $34.61 | $34.61 | $32.50 | $32.57 | $32.57 | 188,228 |
| 2025-01-30 | $34.65 | $36.25 | $34.57 | $34.86 | $34.86 | 157,228 |
| 2025-01-29 | $34.13 | $34.82 | $33.92 | $34.72 | $34.72 | 155,937 |
| 2025-01-28 | $34.37 | $35.21 | $34.30 | $34.34 | $34.34 | 127,981 |
| 2025-01-27 | $34.32 | $35.57 | $34.29 | $34.37 | $34.37 | 163,345 |
| 2025-01-24 | $34.34 | $34.48 | $33.83 | $34.34 | $34.34 | 122,116 |
| 2025-01-23 | $33.89 | $34.59 | $33.61 | $34.43 | $34.43 | 132,109 |
| 2025-01-22 | $34.43 | $34.43 | $33.79 | $34.01 | $34.01 | 100,831 |
| 2025-01-21 | $34.38 | $34.89 | $34.06 | $34.38 | $34.38 | 137,159 |
| 2025-01-17 | $34.44 | $34.79 | $33.60 | $34.02 | $34.02 | 96,625 |
| 2025-01-16 | $33.67 | $34.21 | $33.34 | $34.12 | $34.12 | 104,507 |
| 2025-01-15 | $34.21 | $34.21 | $33.48 | $33.77 | $33.77 | 113,017 |
| 2025-01-14 | $34.10 | $34.25 | $33.11 | $33.55 | $33.55 | 94,589 |
| 2025-01-13 | $33.92 | $34.57 | $33.76 | $34.01 | $34.01 | 97,549 |
| 2025-01-10 | $34.32 | $34.63 | $33.64 | $33.87 | $33.87 | 130,893 |
| 2025-01-08 | $35.04 | $35.04 | $34.10 | $34.94 | $34.94 | 97,628 |
| 2025-01-07 | $35.10 | $35.91 | $35.10 | $35.32 | $35.32 | 109,689 |
| 2025-01-06 | $36.28 | $36.55 | $34.92 | $34.99 | $34.99 | 102,713 |
| 2025-01-03 | $36.87 | $36.93 | $35.91 | $36.17 | $36.17 | 87,072 |
| 2025-01-02 | $36.59 | $37.00 | $36.24 | $36.39 | $36.39 | 129,382 |
| 2024-12-31 | $35.83 | $36.26 | $35.75 | $35.89 | $35.89 | 81,205 |
| 2024-12-30 | $35.68 | $35.77 | $34.79 | $35.29 | $35.29 | 104,749 |
| 2024-12-27 | $35.88 | $36.51 | $35.41 | $35.69 | $35.69 | 85,667 |
| 2024-12-26 | $36.80 | $37.09 | $35.72 | $35.94 | $35.94 | 87,379 |
| 2024-12-24 | $34.10 | $36.76 | $33.99 | $36.66 | $36.66 | 106,151 |
| 2024-12-23 | $31.50 | $34.50 | $31.44 | $33.94 | $33.94 | 171,427 |
| 2024-12-20 | $34.24 | $34.64 | $33.28 | $33.38 | $33.38 | 619,780 |
| 2024-12-19 | $34.76 | $35.44 | $34.50 | $34.71 | $34.71 | 105,586 |
| 2024-12-18 | $36.50 | $36.83 | $34.58 | $34.62 | $34.62 | 91,391 |
| 2024-12-17 | $36.54 | $37.18 | $36.23 | $36.28 | $36.28 | 92,063 |
| 2024-12-16 | $36.84 | $37.69 | $36.14 | $36.70 | $36.70 | 216,926 |
| 2024-12-13 | $37.32 | $37.32 | $36.03 | $36.64 | $36.64 | 131,172 |
| 2024-12-12 | $37.44 | $38.09 | $37.23 | $37.62 | $37.62 | 63,035 |
| 2024-12-11 | $38.76 | $38.76 | $37.61 | $37.74 | $37.74 | 55,649 |
| 2024-12-10 | $38.00 | $38.85 | $37.50 | $38.50 | $38.50 | 88,593 |
| 2024-12-09 | $37.61 | $38.75 | $37.47 | $38.16 | $38.16 | 94,876 |
| 2024-12-06 | $38.22 | $38.85 | $37.17 | $37.31 | $37.31 | 79,128 |
| 2024-12-05 | $38.29 | $38.29 | $37.42 | $37.70 | $37.70 | 74,557 |
| 2024-12-04 | $38.38 | $38.71 | $37.87 | $38.61 | $38.61 | 64,657 |
| 2024-12-03 | $39.73 | $39.74 | $38.23 | $38.25 | $38.25 | 58,334 |
| 2024-12-02 | $38.50 | $40.42 | $38.49 | $40.02 | $40.02 | 102,416 |
| 2024-11-29 | $39.01 | $39.37 | $38.37 | $38.53 | $38.53 | 80,216 |
| 2024-11-27 | $38.44 | $39.18 | $38.21 | $39.16 | $39.16 | 87,696 |
| 2024-11-26 | $39.88 | $39.88 | $37.90 | $38.04 | $38.04 | 65,370 |
| 2024-11-25 | $40.37 | $40.79 | $39.84 | $39.92 | $39.92 | 110,629 |
| 2024-11-22 | $39.50 | $40.22 | $39.50 | $39.90 | $39.90 | 83,195 |
| 2024-11-21 | $39.70 | $39.99 | $39.32 | $39.36 | $39.36 | 64,073 |
| 2024-11-20 | $38.85 | $39.53 | $38.85 | $39.52 | $39.52 | 66,309 |
| 2024-11-19 | $39.00 | $39.49 | $38.55 | $39.04 | $39.04 | 73,709 |
| 2024-11-18 | $40.24 | $40.38 | $39.28 | $39.38 | $39.38 | 70,893 |
| 2024-11-15 | $39.76 | $40.67 | $39.66 | $40.34 | $40.34 | 80,352 |
| 2024-11-14 | $40.98 | $40.98 | $39.13 | $39.44 | $39.44 | 65,222 |
| 2024-11-13 | $40.90 | $41.52 | $40.58 | $40.91 | $40.91 | 69,882 |
| 2024-11-12 | $41.18 | $41.18 | $40.40 | $40.52 | $40.52 | 81,445 |
| 2024-11-11 | $40.40 | $41.84 | $40.40 | $41.29 | $41.29 | 90,775 |
| 2024-11-08 | $40.35 | $40.59 | $39.94 | $40.25 | $40.25 | 117,980 |
| 2024-11-07 | $40.29 | $40.95 | $40.14 | $40.53 | $40.53 | 84,839 |
| 2024-11-06 | $40.00 | $41.17 | $39.84 | $40.33 | $40.33 | 121,769 |
| 2024-11-05 | $37.71 | $39.16 | $37.57 | $38.98 | $38.98 | 95,826 |
| 2024-11-04 | $37.40 | $38.30 | $37.28 | $37.91 | $37.91 | 67,138 |
| 2024-11-01 | $36.90 | $37.35 | $36.84 | $37.29 | $37.29 | 76,673 |
| 2024-10-31 | $36.58 | $37.25 | $36.37 | $36.94 | $36.94 | 97,662 |
| 2024-10-30 | $36.96 | $37.66 | $36.59 | $36.74 | $36.74 | 64,006 |
| 2024-10-29 | $36.96 | $37.85 | $36.79 | $37.30 | $37.30 | 85,023 |
| 2024-10-28 | $37.09 | $38.18 | $37.01 | $37.30 | $37.30 | 94,608 |
| 2024-10-25 | $38.10 | $38.10 | $36.81 | $36.81 | $36.81 | 115,774 |
| 2024-10-24 | $36.69 | $37.92 | $36.69 | $37.81 | $37.81 | 165,946 |
| 2024-10-23 | $34.37 | $36.62 | $34.37 | $36.58 | $36.58 | 158,126 |
| 2024-10-22 | $34.87 | $35.16 | $34.15 | $34.48 | $34.48 | 118,111 |
| 2024-10-21 | $35.76 | $35.76 | $34.77 | $35.05 | $35.05 | 91,961 |
| 2024-10-18 | $36.35 | $36.35 | $35.79 | $35.85 | $35.85 | 49,248 |
| 2024-10-17 | $36.63 | $36.63 | $35.71 | $36.23 | $36.23 | 50,605 |
| 2024-10-16 | $36.40 | $37.07 | $36.39 | $36.69 | $36.69 | 75,485 |
| 2024-10-15 | $35.60 | $36.64 | $35.58 | $36.23 | $36.23 | 86,359 |
| 2024-10-14 | $36.07 | $36.19 | $35.60 | $35.62 | $35.62 | 59,791 |
| 2024-10-11 | $35.72 | $36.18 | $35.72 | $35.79 | $35.79 | 47,949 |
| 2024-10-10 | $35.13 | $35.79 | $34.76 | $35.79 | $35.79 | 85,977 |
| 2024-10-09 | $36.08 | $36.58 | $35.34 | $35.43 | $35.43 | 58,755 |
| 2024-10-08 | $35.32 | $36.12 | $34.90 | $36.07 | $36.07 | 110,842 |
| 2024-10-07 | $35.80 | $36.01 | $35.20 | $35.46 | $35.46 | 58,096 |
| 2024-10-04 | $36.01 | $36.42 | $35.73 | $35.94 | $35.94 | 90,555 |
| 2024-10-03 | $36.18 | $36.34 | $35.37 | $35.43 | $35.43 | 64,338 |
| 2024-10-02 | $37.39 | $37.71 | $36.37 | $36.39 | $36.39 | 66,117 |
| 2024-10-01 | $38.22 | $38.22 | $36.63 | $37.22 | $37.22 | 143,592 |
| 2024-09-30 | $37.81 | $38.17 | $37.30 | $37.92 | $37.92 | 82,539 |
| 2024-09-27 | $38.30 | $38.90 | $37.51 | $37.92 | $37.92 | 87,561 |
| 2024-09-26 | $37.15 | $38.05 | $37.00 | $37.83 | $37.83 | 95,298 |
| 2024-09-25 | $38.01 | $38.01 | $36.44 | $36.51 | $36.51 | 136,369 |
| 2024-09-24 | $38.42 | $38.63 | $37.89 | $37.94 | $37.94 | 50,555 |
| 2024-09-23 | $38.91 | $38.97 | $37.97 | $38.08 | $38.08 | 111,561 |
| 2024-09-20 | $40.00 | $40.21 | $38.58 | $38.60 | $38.60 | 343,527 |
| 2024-09-19 | $40.71 | $41.28 | $40.08 | $40.18 | $40.18 | 65,141 |
| 2024-09-18 | $39.95 | $40.93 | $39.60 | $39.82 | $39.82 | 66,827 |
| 2024-09-17 | $38.80 | $40.68 | $38.62 | $39.96 | $39.96 | 150,291 |
| 2024-09-16 | $38.77 | $38.90 | $37.83 | $38.31 | $38.31 | 51,668 |
| 2024-09-13 | $38.58 | $39.14 | $38.15 | $38.42 | $38.42 | 46,062 |
| 2024-09-12 | $37.66 | $38.40 | $37.38 | $38.09 | $38.09 | 72,406 |
| 2024-09-11 | $37.03 | $37.35 | $36.30 | $37.28 | $37.28 | 61,230 |
| 2024-09-10 | $36.10 | $37.38 | $36.10 | $37.37 | $37.37 | 86,676 |
| 2024-09-09 | $37.62 | $37.78 | $36.05 | $36.10 | $36.10 | 62,657 |
| 2024-09-06 | $39.10 | $39.10 | $37.64 | $37.70 | $37.70 | 42,238 |
| 2024-09-05 | $39.44 | $39.57 | $38.88 | $38.94 | $38.94 | 47,654 |
| 2024-09-04 | $39.38 | $40.17 | $39.14 | $39.54 | $39.54 | 44,275 |
| 2024-09-03 | $40.40 | $40.61 | $39.40 | $39.42 | $39.42 | 65,939 |
| 2024-08-30 | $40.56 | $41.01 | $40.30 | $40.82 | $40.82 | 63,008 |
| 2024-08-29 | $40.74 | $41.03 | $40.27 | $40.64 | $40.64 | 41,859 |
| 2024-08-28 | $40.31 | $40.48 | $39.80 | $40.40 | $40.40 | 44,903 |
| 2024-08-27 | $40.93 | $40.93 | $40.21 | $40.61 | $40.61 | 48,841 |
| 2024-08-26 | $41.37 | $41.49 | $41.03 | $41.14 | $41.14 | 62,078 |
| 2024-08-23 | $39.87 | $40.99 | $39.52 | $40.93 | $40.93 | 79,270 |
| 2024-08-22 | $39.91 | $40.42 | $38.98 | $39.44 | $39.44 | 85,769 |
| 2024-08-21 | $39.53 | $39.95 | $39.29 | $39.92 | $39.92 | 58,121 |
| 2024-08-20 | $40.05 | $40.05 | $38.97 | $39.20 | $39.20 | 66,687 |
| 2024-08-19 | $39.47 | $40.40 | $39.47 | $40.28 | $40.28 | 79,620 |
| 2024-08-16 | $39.06 | $39.68 | $39.06 | $39.51 | $39.51 | 55,961 |
| 2024-08-15 | $39.07 | $39.87 | $39.02 | $39.14 | $39.14 | 66,908 |
| 2024-08-14 | $38.62 | $38.69 | $37.68 | $38.30 | $38.30 | 67,379 |
| 2024-08-13 | $37.94 | $38.54 | $37.45 | $38.52 | $38.52 | 101,186 |
| 2024-08-12 | $39.20 | $39.29 | $37.35 | $37.46 | $37.46 | 62,933 |
| 2024-08-09 | $39.40 | $39.40 | $38.58 | $38.96 | $38.96 | 67,715 |
| 2024-08-08 | $40.22 | $40.66 | $38.95 | $39.20 | $39.20 | 62,196 |
| 2024-08-07 | $39.99 | $40.58 | $39.49 | $39.71 | $39.71 | 65,749 |
| 2024-08-06 | $39.50 | $40.57 | $39.12 | $39.50 | $39.50 | 101,373 |
| 2024-08-05 | $41.51 | $41.51 | $38.67 | $39.40 | $39.40 | 150,388 |
| 2024-08-02 | $42.38 | $43.26 | $42.17 | $42.82 | $42.82 | 66,388 |
| 2024-08-01 | $44.75 | $44.75 | $42.74 | $43.35 | $43.35 | 77,260 |
| 2024-07-31 | $43.70 | $45.86 | $43.15 | $44.60 | $44.60 | 71,705 |
| 2024-07-30 | $43.37 | $43.85 | $42.59 | $43.73 | $43.73 | 72,528 |
| 2024-07-29 | $42.61 | $43.53 | $42.28 | $43.40 | $43.40 | 75,585 |
| 2024-07-26 | $42.25 | $42.97 | $41.57 | $42.62 | $42.62 | 75,765 |
| 2024-07-25 | $44.35 | $44.59 | $41.72 | $41.84 | $41.84 | 119,698 |
| 2024-07-24 | $40.51 | $45.29 | $40.51 | $44.49 | $44.49 | 153,755 |
| 2024-07-23 | $45.75 | $46.44 | $45.42 | $45.96 | $45.96 | 101,471 |
| 2024-07-22 | $46.27 | $46.31 | $44.65 | $46.20 | $46.20 | 97,879 |
| 2024-07-19 | $46.66 | $46.95 | $45.81 | $46.26 | $46.26 | 62,532 |
| 2024-07-18 | $46.81 | $47.91 | $46.29 | $46.78 | $46.78 | 55,280 |
| 2024-07-17 | $46.82 | $48.85 | $46.82 | $47.20 | $47.20 | 63,907 |
| 2024-07-16 | $45.79 | $47.26 | $45.07 | $47.20 | $47.20 | 71,957 |
| 2024-07-15 | $45.78 | $46.48 | $45.06 | $45.23 | $45.23 | 61,460 |
| 2024-07-12 | $45.32 | $45.76 | $45.06 | $45.31 | $45.31 | 60,540 |
| 2024-07-11 | $44.26 | $45.26 | $43.99 | $44.78 | $44.78 | 70,828 |
| 2024-07-10 | $42.89 | $43.36 | $42.89 | $43.32 | $43.32 | 60,801 |
| 2024-07-09 | $44.45 | $44.45 | $42.52 | $42.53 | $42.53 | 67,717 |
| 2024-07-08 | $44.10 | $45.16 | $44.10 | $44.45 | $44.45 | 76,724 |
| 2024-07-05 | $44.56 | $44.72 | $43.56 | $43.98 | $43.98 | 72,479 |
| 2024-07-03 | $44.94 | $45.27 | $44.71 | $44.97 | $44.97 | 20,362 |
| 2024-07-02 | $44.86 | $45.24 | $44.60 | $44.94 | $44.94 | 47,494 |
| 2024-07-01 | $45.44 | $45.95 | $44.68 | $44.84 | $44.84 | 60,124 |
| 2024-06-28 | $45.71 | $45.81 | $44.70 | $45.24 | $45.24 | 483,255 |
| 2024-06-27 | $45.17 | $45.65 | $44.71 | $45.53 | $45.53 | 52,521 |
| 2024-06-26 | $44.45 | $45.18 | $44.00 | $44.99 | $44.99 | 57,380 |
| 2024-06-25 | $45.41 | $45.41 | $44.33 | $44.57 | $44.57 | 48,443 |
| 2024-06-24 | $45.83 | $46.57 | $45.55 | $45.61 | $45.61 | 54,009 |
| 2024-06-21 | $45.59 | $46.29 | $45.47 | $45.57 | $45.57 | 226,307 |
| 2024-06-20 | $45.14 | $46.39 | $45.14 | $45.51 | $45.51 | 45,981 |
| 2024-06-18 | $45.48 | $45.89 | $45.41 | $45.44 | $45.44 | 47,511 |
| 2024-06-17 | $44.55 | $45.76 | $44.53 | $45.71 | $45.71 | 60,954 |
| 2024-06-14 | $44.99 | $45.42 | $44.30 | $44.96 | $44.96 | 101,041 |
| 2024-06-13 | $45.92 | $45.92 | $44.84 | $45.39 | $45.39 | 41,839 |
| 2024-06-12 | $48.05 | $48.05 | $45.85 | $46.16 | $46.16 | 44,679 |
| 2024-06-11 | $46.51 | $47.16 | $46.15 | $47.16 | $47.16 | 46,723 |
| 2024-06-10 | $46.94 | $47.18 | $46.39 | $46.86 | $46.86 | 55,508 |
| 2024-06-07 | $48.37 | $48.70 | $47.15 | $47.48 | $47.48 | 51,618 |
| 2024-06-06 | $48.89 | $48.89 | $48.32 | $48.88 | $48.88 | 48,640 |
| 2024-06-05 | $48.87 | $48.98 | $47.99 | $48.86 | $48.86 | 81,640 |
| 2024-06-04 | $48.55 | $49.16 | $48.50 | $48.87 | $48.87 | 51,931 |
| 2024-06-03 | $48.05 | $49.02 | $48.05 | $48.78 | $48.78 | 76,253 |
| 2024-05-31 | $46.96 | $47.82 | $46.59 | $47.60 | $47.60 | 192,725 |
| 2024-05-30 | $46.64 | $47.29 | $46.11 | $46.73 | $46.73 | 78,006 |
| 2024-05-29 | $46.55 | $46.77 | $46.20 | $46.60 | $46.60 | 61,468 |
| 2024-05-28 | $46.65 | $47.13 | $46.48 | $46.92 | $46.92 | 55,338 |
| 2024-05-24 | $47.95 | $47.95 | $46.56 | $46.71 | $46.71 | 47,876 |
| 2024-05-23 | $48.38 | $48.69 | $47.43 | $47.82 | $47.82 | 54,537 |
| 2024-05-22 | $49.47 | $49.75 | $48.55 | $48.56 | $48.56 | 75,954 |
| 2024-05-21 | $48.52 | $49.78 | $48.42 | $49.77 | $49.77 | 58,719 |
| 2024-05-20 | $48.90 | $49.12 | $48.62 | $48.64 | $48.64 | 80,283 |
| 2024-05-17 | $48.66 | $49.04 | $48.46 | $48.99 | $48.99 | 60,377 |
| 2024-05-16 | $47.97 | $48.71 | $47.97 | $48.52 | $48.52 | 61,998 |
| 2024-05-15 | $47.95 | $48.04 | $47.22 | $47.93 | $47.93 | 52,558 |
| 2024-05-14 | $47.96 | $48.20 | $46.88 | $47.58 | $47.58 | 64,582 |
| 2024-05-13 | $47.09 | $47.69 | $47.09 | $47.27 | $47.27 | 64,620 |
| 2024-05-10 | $46.26 | $46.75 | $46.01 | $46.71 | $46.71 | 72,787 |
| 2024-05-09 | $45.20 | $46.35 | $45.20 | $46.32 | $46.32 | 71,519 |
| 2024-05-08 | $44.29 | $45.39 | $44.11 | $45.02 | $45.02 | 75,366 |
| 2024-05-07 | $44.76 | $45.06 | $44.49 | $44.74 | $44.74 | 61,789 |
| 2024-05-06 | $45.82 | $45.82 | $44.34 | $44.61 | $44.61 | 87,279 |
| 2024-05-03 | $47.44 | $47.44 | $45.31 | $45.55 | $45.55 | 111,036 |
| 2024-05-02 | $45.79 | $47.43 | $45.74 | $47.10 | $47.10 | 105,329 |
| 2024-05-01 | $44.67 | $47.00 | $44.36 | $45.55 | $45.55 | 126,322 |
| 2024-04-30 | $42.77 | $42.77 | $41.45 | $41.52 | $41.52 | 104,538 |
| 2024-04-29 | $43.72 | $44.14 | $42.86 | $42.98 | $42.98 | 69,524 |
| 2024-04-26 | $43.43 | $43.76 | $43.33 | $43.47 | $43.47 | 46,968 |
| 2024-04-25 | $43.61 | $43.77 | $42.70 | $43.14 | $43.14 | 111,811 |
| 2024-04-24 | $44.44 | $44.67 | $43.34 | $43.70 | $43.70 | 81,042 |
| 2024-04-23 | $44.44 | $44.99 | $44.44 | $44.75 | $44.75 | 58,945 |
| 2024-04-22 | $44.35 | $44.62 | $44.00 | $44.23 | $44.23 | 65,735 |
| 2024-04-19 | $43.41 | $44.31 | $43.34 | $44.13 | $44.13 | 85,577 |
| 2024-04-18 | $43.18 | $43.73 | $43.13 | $43.47 | $43.47 | 79,326 |
| 2024-04-17 | $43.69 | $44.20 | $42.99 | $43.01 | $43.01 | 73,986 |
| 2024-04-16 | $43.41 | $43.69 | $42.59 | $43.19 | $43.19 | 81,307 |
| 2024-04-15 | $44.20 | $44.20 | $43.17 | $43.46 | $43.46 | 86,917 |
| 2024-04-12 | $45.08 | $45.52 | $43.83 | $43.97 | $43.97 | 62,214 |
| 2024-04-11 | $45.94 | $45.94 | $45.12 | $45.30 | $45.30 | 60,434 |
| 2024-04-10 | $46.35 | $46.35 | $45.48 | $45.48 | $45.48 | 91,973 |
| 2024-04-09 | $46.72 | $47.46 | $46.72 | $47.23 | $47.23 | 61,011 |
| 2024-04-08 | $46.19 | $47.08 | $46.19 | $46.72 | $46.72 | 91,721 |
| 2024-04-05 | $45.92 | $46.09 | $45.27 | $45.97 | $45.97 | 145,602 |
| 2024-04-04 | $45.89 | $46.29 | $45.44 | $45.82 | $45.82 | 115,023 |
| 2024-04-03 | $46.31 | $46.34 | $45.01 | $45.44 | $45.44 | 153,822 |
| 2024-04-02 | $47.74 | $47.74 | $46.44 | $46.64 | $46.64 | 121,788 |
| 2024-04-01 | $48.89 | $48.89 | $47.96 | $47.96 | $47.96 | 68,065 |
| 2024-03-28 | $48.49 | $48.90 | $48.29 | $48.50 | $48.50 | 72,292 |
| 2024-03-27 | $47.78 | $48.61 | $47.78 | $48.27 | $48.27 | 61,548 |
| 2024-03-26 | $48.22 | $48.27 | $47.52 | $47.53 | $47.53 | 55,575 |
| 2024-03-25 | $47.91 | $48.37 | $47.75 | $48.00 | $48.00 | 55,740 |
| 2024-03-22 | $48.79 | $48.79 | $47.83 | $47.83 | $47.83 | 57,375 |
| 2024-03-21 | $48.80 | $49.11 | $48.27 | $48.59 | $48.59 | 76,755 |
| 2024-03-20 | $48.33 | $49.17 | $47.73 | $48.59 | $48.59 | 70,212 |
| 2024-03-19 | $49.00 | $49.21 | $48.12 | $48.14 | $48.14 | 68,018 |
| 2024-03-18 | $50.11 | $50.11 | $48.89 | $48.90 | $48.90 | 61,070 |
| 2024-03-15 | $48.77 | $50.32 | $48.77 | $50.11 | $50.11 | 367,616 |
| 2024-03-14 | $49.89 | $49.89 | $48.60 | $49.00 | $49.00 | 91,361 |
| 2024-03-13 | $48.59 | $50.25 | $48.59 | $50.08 | $50.08 | 82,485 |
| 2024-03-12 | $48.97 | $49.30 | $48.52 | $48.72 | $48.72 | 99,736 |
| 2024-03-11 | $48.73 | $49.66 | $48.45 | $49.00 | $49.00 | 106,374 |
| 2024-03-08 | $48.96 | $49.62 | $48.33 | $48.58 | $48.58 | 96,476 |
| 2024-03-07 | $48.09 | $48.87 | $47.98 | $48.56 | $48.56 | 111,597 |
| 2024-03-06 | $47.06 | $47.71 | $46.58 | $47.58 | $47.58 | 150,016 |
| 2024-03-05 | $48.01 | $48.30 | $46.48 | $46.76 | $46.76 | 111,743 |
| 2024-03-04 | $48.20 | $49.14 | $47.97 | $48.50 | $48.50 | 105,253 |
| 2024-03-01 | $48.42 | $48.42 | $47.61 | $48.32 | $48.32 | 85,919 |
| 2024-02-29 | $48.54 | $49.20 | $47.51 | $48.26 | $48.26 | 125,477 |
| 2024-02-28 | $47.81 | $48.66 | $47.64 | $48.06 | $48.06 | 43,002 |
| 2024-02-27 | $48.65 | $48.87 | $48.13 | $48.13 | $48.13 | 45,242 |
| 2024-02-26 | $48.47 | $49.17 | $48.10 | $48.51 | $48.51 | 44,776 |
| 2024-02-23 | $48.18 | $49.01 | $48.00 | $48.77 | $48.77 | 51,403 |
| 2024-02-22 | $48.74 | $49.26 | $48.33 | $48.39 | $48.39 | 58,026 |
| 2024-02-21 | $48.66 | $49.65 | $48.66 | $49.30 | $49.30 | 51,432 |
| 2024-02-20 | $48.76 | $49.69 | $48.76 | $48.98 | $48.98 | 50,128 |
| 2024-02-16 | $49.30 | $50.49 | $49.19 | $49.40 | $49.40 | 69,067 |
| 2024-02-15 | $48.57 | $50.07 | $48.57 | $49.67 | $49.67 | 81,177 |
| 2024-02-14 | $49.71 | $49.71 | $48.34 | $49.06 | $49.06 | 63,486 |
| 2024-02-13 | $51.11 | $51.17 | $48.75 | $49.07 | $49.07 | 100,918 |
| 2024-02-12 | $50.82 | $52.75 | $50.82 | $52.36 | $52.36 | 66,829 |
| 2024-02-09 | $50.72 | $51.15 | $50.03 | $50.89 | $50.89 | 55,339 |
| 2024-02-08 | $49.55 | $50.94 | $49.55 | $50.85 | $50.85 | 71,987 |
| 2024-02-07 | $52.10 | $52.10 | $48.90 | $49.71 | $49.71 | 101,147 |
| 2024-02-06 | $46.57 | $48.17 | $46.53 | $47.80 | $47.80 | 128,710 |
| 2024-02-05 | $47.01 | $47.36 | $46.42 | $46.43 | $46.43 | 63,804 |
| 2024-02-02 | $47.78 | $48.27 | $47.22 | $47.23 | $47.23 | 47,650 |
| 2024-02-01 | $47.04 | $48.48 | $46.89 | $48.43 | $48.43 | 93,371 |
| 2024-01-31 | $47.76 | $48.03 | $46.72 | $46.82 | $46.82 | 64,378 |
| 2024-01-30 | $47.81 | $48.19 | $47.62 | $47.72 | $47.72 | 88,501 |
| 2024-01-29 | $48.47 | $48.74 | $48.00 | $48.11 | $48.11 | 72,419 |
| 2024-01-26 | $49.36 | $49.50 | $48.40 | $48.55 | $48.55 | 60,842 |
| 2024-01-25 | $48.48 | $49.01 | $48.31 | $48.82 | $48.82 | 58,892 |
| 2024-01-24 | $48.50 | $48.50 | $47.64 | $47.70 | $47.70 | 47,276 |
| 2024-01-23 | $48.99 | $49.20 | $47.84 | $48.09 | $48.09 | 58,628 |
| 2024-01-22 | $47.59 | $48.69 | $47.59 | $48.39 | $48.39 | 70,879 |
| 2024-01-19 | $47.86 | $47.86 | $46.84 | $47.47 | $47.47 | 53,346 |
| 2024-01-18 | $47.95 | $48.06 | $47.46 | $47.53 | $47.53 | 70,688 |
| 2024-01-17 | $48.29 | $48.81 | $47.52 | $47.83 | $47.83 | 56,027 |
| 2024-01-16 | $50.15 | $50.15 | $48.84 | $48.88 | $48.88 | 56,116 |
| 2024-01-12 | $51.41 | $51.41 | $50.04 | $50.52 | $50.52 | 52,394 |
| 2024-01-11 | $50.79 | $51.00 | $49.82 | $50.73 | $50.73 | 64,304 |
| 2024-01-10 | $50.40 | $51.18 | $50.18 | $51.05 | $51.05 | 43,981 |
| 2024-01-09 | $50.59 | $51.41 | $50.38 | $50.50 | $50.50 | 54,127 |
| 2024-01-08 | $50.39 | $51.14 | $50.10 | $51.03 | $51.03 | 109,321 |
| 2024-01-05 | $51.07 | $51.29 | $50.20 | $50.61 | $50.61 | 67,539 |
| 2024-01-04 | $51.90 | $51.95 | $51.39 | $51.48 | $51.48 | 58,846 |
| 2024-01-03 | $54.01 | $54.45 | $51.84 | $52.06 | $52.06 | 91,882 |
| 2024-01-02 | $53.52 | $54.81 | $53.52 | $54.45 | $54.45 | 48,195 |
| 2023-12-29 | $53.88 | $54.14 | $53.54 | $53.60 | $53.60 | 52,237 |
| 2023-12-28 | $53.69 | $54.34 | $53.69 | $54.05 | $54.05 | 33,195 |
| 2023-12-27 | $53.53 | $54.12 | $53.40 | $53.97 | $53.97 | 76,978 |
| 2023-12-26 | $53.13 | $53.44 | $52.51 | $53.37 | $53.37 | 38,681 |
| 2023-12-22 | $52.93 | $53.63 | $52.86 | $52.86 | $52.86 | 43,334 |
| 2023-12-21 | $52.10 | $52.96 | $51.40 | $52.77 | $52.77 | 76,891 |
| 2023-12-20 | $51.68 | $52.72 | $51.40 | $51.82 | $51.82 | 144,874 |
| 2023-12-19 | $51.87 | $52.25 | $51.28 | $51.75 | $51.75 | 124,096 |
| 2023-12-18 | $52.50 | $52.50 | $51.30 | $51.47 | $51.47 | 77,592 |
| 2023-12-15 | $53.83 | $53.83 | $51.90 | $52.25 | $52.25 | 226,000 |
| 2023-12-14 | $52.05 | $54.29 | $51.53 | $53.54 | $53.54 | 150,111 |
| 2023-12-13 | $49.52 | $51.97 | $48.97 | $51.70 | $51.70 | 113,794 |
| 2023-12-12 | $49.58 | $50.15 | $49.12 | $49.76 | $49.76 | 58,295 |
| 2023-12-11 | $49.51 | $49.59 | $48.82 | $49.40 | $49.40 | 65,552 |
| 2023-12-08 | $49.16 | $49.72 | $49.08 | $49.63 | $49.63 | 49,870 |
| 2023-12-07 | $47.58 | $49.46 | $47.30 | $49.34 | $49.34 | 61,778 |
| 2023-12-06 | $47.51 | $48.24 | $47.14 | $47.68 | $47.68 | 48,436 |
| 2023-12-05 | $47.76 | $47.81 | $47.10 | $47.31 | $47.31 | 43,611 |
| 2023-12-04 | $47.56 | $48.61 | $47.56 | $48.04 | $48.04 | 55,095 |
| 2023-12-01 | $47.15 | $48.49 | $46.90 | $48.06 | $48.06 | 65,090 |
| 2023-11-30 | $46.74 | $47.40 | $46.06 | $47.26 | $47.26 | 73,987 |
| 2023-11-29 | $46.23 | $47.03 | $46.00 | $46.70 | $46.70 | 67,334 |
| 2023-11-28 | $46.61 | $47.01 | $46.33 | $46.34 | $46.34 | 50,293 |
| 2023-11-27 | $47.00 | $47.13 | $46.55 | $46.55 | $46.55 | 59,020 |
| 2023-11-24 | $46.91 | $47.35 | $46.91 | $47.16 | $47.16 | 16,763 |
| 2023-11-22 | $47.21 | $47.90 | $46.97 | $47.02 | $47.02 | 45,788 |
| 2023-11-21 | $45.98 | $46.82 | $45.80 | $46.54 | $46.54 | 50,236 |
| 2023-11-20 | $46.06 | $46.42 | $45.25 | $46.24 | $46.24 | 71,605 |
| 2023-11-17 | $46.07 | $46.80 | $45.66 | $46.09 | $46.09 | 174,909 |
| 2023-11-16 | $46.40 | $46.40 | $45.66 | $45.80 | $45.80 | 73,248 |
| 2023-11-15 | $46.48 | $47.50 | $46.46 | $46.50 | $46.50 | 75,791 |
| 2023-11-14 | $45.87 | $46.98 | $45.87 | $46.55 | $46.55 | 77,018 |
| 2023-11-13 | $45.04 | $45.13 | $44.46 | $44.51 | $44.51 | 62,139 |
| 2023-11-10 | $44.95 | $45.56 | $44.47 | $45.27 | $45.27 | 51,967 |
| 2023-11-09 | $45.67 | $45.73 | $44.71 | $44.83 | $44.83 | 70,819 |
| 2023-11-08 | $45.87 | $46.10 | $45.00 | $45.30 | $45.30 | 59,686 |
| 2023-11-07 | $46.64 | $46.82 | $45.71 | $45.83 | $45.83 | 64,418 |
| 2023-11-06 | $46.18 | $46.59 | $45.63 | $46.43 | $46.43 | 94,702 |
| 2023-11-03 | $45.82 | $46.73 | $45.33 | $46.34 | $46.34 | 95,013 |
| 2023-11-02 | $44.80 | $45.32 | $44.43 | $45.05 | $45.05 | 62,739 |
| 2023-11-01 | $46.04 | $46.04 | $44.28 | $44.44 | $44.44 | 52,121 |
| 2023-10-31 | $45.94 | $45.95 | $45.12 | $45.55 | $45.55 | 61,780 |
| 2023-10-30 | $45.69 | $47.09 | $45.69 | $46.20 | $46.20 | 100,797 |
| 2023-10-27 | $46.37 | $46.37 | $44.40 | $44.91 | $44.91 | 102,194 |
| 2023-10-26 | $45.79 | $47.31 | $44.57 | $46.19 | $46.19 | 120,805 |
| 2023-10-25 | $49.98 | $50.53 | $44.01 | $45.45 | $45.45 | 176,028 |
| 2023-10-24 | $54.91 | $55.45 | $54.43 | $55.43 | $55.43 | 80,931 |
| 2023-10-23 | $55.88 | $56.02 | $53.95 | $54.56 | $54.56 | 135,774 |
| 2023-10-20 | $57.10 | $57.12 | $55.37 | $55.88 | $55.88 | 89,338 |
| 2023-10-19 | $57.36 | $57.78 | $56.71 | $56.75 | $56.75 | 55,344 |
| 2023-10-18 | $56.74 | $57.63 | $56.70 | $57.36 | $57.36 | 36,109 |
| 2023-10-17 | $56.20 | $57.23 | $56.20 | $56.82 | $56.82 | 68,011 |
| 2023-10-16 | $55.48 | $56.67 | $55.47 | $56.25 | $56.25 | 53,114 |
| 2023-10-13 | $55.12 | $55.74 | $55.01 | $55.09 | $55.09 | 52,633 |
| 2023-10-12 | $56.77 | $56.77 | $54.63 | $55.54 | $55.54 | 63,550 |
| 2023-10-11 | $58.67 | $58.73 | $56.85 | $56.97 | $56.97 | 41,355 |
| 2023-10-10 | $58.74 | $59.85 | $58.41 | $58.46 | $58.46 | 73,072 |
| 2023-10-09 | $58.22 | $59.19 | $58.22 | $58.87 | $58.87 | 31,987 |
| 2023-10-06 | $57.44 | $58.95 | $57.44 | $58.62 | $58.62 | 80,638 |
| 2023-10-05 | $58.05 | $58.29 | $57.28 | $57.79 | $57.79 | 42,677 |
| 2023-10-04 | $58.51 | $58.52 | $57.78 | $58.31 | $58.31 | 40,797 |
| 2023-10-03 | $58.16 | $58.59 | $57.62 | $58.36 | $58.36 | 39,947 |
| 2023-10-02 | $58.46 | $58.46 | $57.58 | $58.06 | $58.06 | 64,853 |
| 2023-09-29 | $58.88 | $58.88 | $58.19 | $58.61 | $58.61 | 52,007 |
| 2023-09-28 | $58.46 | $59.36 | $58.36 | $58.75 | $58.75 | 81,524 |
| 2023-09-27 | $58.71 | $59.35 | $58.07 | $58.22 | $58.22 | 42,521 |
| 2023-09-26 | $59.30 | $59.59 | $58.26 | $58.45 | $58.45 | 58,374 |
| 2023-09-25 | $59.59 | $60.03 | $59.46 | $59.76 | $59.76 | 29,138 |
| 2023-09-22 | $60.32 | $60.90 | $59.78 | $59.80 | $59.80 | 34,377 |
| 2023-09-21 | $59.36 | $60.67 | $59.01 | $60.38 | $60.38 | 53,820 |
| 2023-09-20 | $59.72 | $60.04 | $59.30 | $59.45 | $59.45 | 28,388 |
| 2023-09-19 | $59.34 | $59.92 | $59.14 | $59.64 | $59.64 | 67,411 |
| 2023-09-18 | $59.58 | $60.15 | $59.24 | $59.37 | $59.37 | 53,019 |
| 2023-09-15 | $60.72 | $60.99 | $59.05 | $59.47 | $59.47 | 221,064 |
| 2023-09-14 | $59.46 | $60.76 | $59.43 | $60.72 | $60.72 | 81,295 |
| 2023-09-13 | $57.95 | $59.27 | $57.81 | $59.07 | $59.07 | 80,905 |
| 2023-09-12 | $58.56 | $58.56 | $57.08 | $57.94 | $57.94 | 68,982 |
| 2023-09-11 | $58.81 | $58.91 | $58.36 | $58.56 | $58.56 | 54,959 |
| 2023-09-08 | $60.18 | $60.18 | $58.28 | $58.42 | $58.42 | 50,094 |
| 2023-09-07 | $60.84 | $60.91 | $59.65 | $59.96 | $59.96 | 68,015 |
| 2023-09-06 | $62.55 | $62.55 | $59.90 | $60.54 | $60.54 | 76,736 |
| 2023-09-05 | $64.39 | $64.39 | $62.13 | $62.22 | $62.22 | 77,109 |
| 2023-09-01 | $64.70 | $65.27 | $64.55 | $64.72 | $64.72 | 55,081 |
| 2023-08-31 | $64.56 | $64.93 | $64.24 | $64.29 | $64.29 | 67,935 |
| 2023-08-30 | $64.00 | $64.90 | $64.00 | $64.61 | $64.61 | 44,591 |
| 2023-08-29 | $64.16 | $64.41 | $63.67 | $64.15 | $64.15 | 62,905 |
| 2023-08-28 | $63.99 | $64.54 | $63.78 | $63.98 | $63.98 | 81,856 |
| 2023-08-25 | $63.84 | $64.24 | $63.61 | $63.86 | $63.86 | 63,980 |
| 2023-08-24 | $63.13 | $64.29 | $63.13 | $63.58 | $63.58 | 115,012 |
| 2023-08-23 | $62.32 | $63.51 | $62.25 | $63.45 | $63.45 | 52,268 |
| 2023-08-22 | $62.66 | $62.80 | $61.98 | $62.39 | $62.39 | 66,477 |
| 2023-08-21 | $62.99 | $63.18 | $62.57 | $62.61 | $62.61 | 65,184 |
| 2023-08-18 | $63.22 | $63.70 | $63.01 | $63.35 | $63.35 | 86,978 |
| 2023-08-17 | $63.87 | $64.35 | $63.70 | $63.80 | $63.80 | 52,934 |
| 2023-08-16 | $65.46 | $65.46 | $63.82 | $63.86 | $63.86 | 62,390 |
| 2023-08-15 | $65.35 | $65.84 | $64.93 | $65.43 | $65.43 | 55,354 |
| 2023-08-14 | $66.09 | $66.09 | $65.00 | $65.29 | $65.29 | 60,979 |
| 2023-08-11 | $66.13 | $66.50 | $65.88 | $66.16 | $66.16 | 57,049 |
| 2023-08-10 | $66.35 | $66.70 | $65.79 | $66.23 | $66.23 | 52,709 |
| 2023-08-09 | $66.28 | $66.61 | $65.51 | $66.10 | $66.10 | 47,658 |
| 2023-08-08 | $65.53 | $66.50 | $65.06 | $66.45 | $66.45 | 65,861 |
| 2023-08-07 | $66.35 | $66.35 | $63.75 | $65.82 | $65.82 | 57,267 |
| 2023-08-04 | $66.37 | $67.32 | $66.00 | $66.29 | $66.29 | 74,536 |
| 2023-08-03 | $64.69 | $66.69 | $64.69 | $66.61 | $66.61 | 55,543 |
| 2023-08-02 | $63.64 | $65.91 | $63.11 | $64.71 | $64.71 | 99,087 |
| 2023-08-01 | $64.61 | $64.99 | $63.84 | $63.91 | $63.91 | 47,222 |
| 2023-07-31 | $64.93 | $65.70 | $64.10 | $64.91 | $64.91 | 83,435 |
| 2023-07-28 | $66.25 | $66.44 | $63.60 | $65.13 | $65.13 | 103,169 |
| 2023-07-27 | $68.00 | $68.00 | $65.00 | $65.92 | $65.92 | 107,500 |
| 2023-07-26 | $64.90 | $69.60 | $64.90 | $67.92 | $67.92 | 109,867 |
| 2023-07-25 | $63.43 | $63.94 | $63.18 | $63.39 | $63.39 | 53,357 |
| 2023-07-24 | $62.82 | $64.35 | $62.59 | $63.79 | $63.79 | 44,042 |
| 2023-07-21 | $63.09 | $63.29 | $62.29 | $63.07 | $63.07 | 70,508 |
| 2023-07-20 | $62.24 | $63.04 | $61.31 | $62.93 | $62.93 | 66,085 |
| 2023-07-19 | $61.61 | $62.57 | $61.23 | $62.12 | $62.12 | 53,567 |
| 2023-07-18 | $61.03 | $61.79 | $61.01 | $61.29 | $61.29 | 53,668 |
| 2023-07-17 | $61.09 | $61.69 | $60.85 | $61.33 | $61.33 | 51,793 |
| 2023-07-14 | $61.08 | $61.29 | $60.47 | $60.94 | $60.94 | 33,982 |
| 2023-07-13 | $61.45 | $61.75 | $61.02 | $61.38 | $61.38 | 29,710 |
| 2023-07-12 | $61.33 | $62.10 | $61.09 | $61.29 | $61.29 | 56,183 |
| 2023-07-11 | $61.38 | $61.38 | $60.17 | $60.77 | $60.77 | 45,619 |
| 2023-07-10 | $61.87 | $62.58 | $60.78 | $60.98 | $60.98 | 45,556 |
| 2023-07-07 | $62.63 | $62.97 | $61.96 | $61.98 | $61.98 | 46,157 |
| 2023-07-06 | $62.34 | $63.01 | $61.21 | $62.71 | $62.71 | 68,560 |
| 2023-07-05 | $63.50 | $64.00 | $62.55 | $62.79 | $62.79 | 90,493 |
| 2023-07-03 | $63.00 | $63.75 | $62.97 | $63.55 | $63.55 | 26,971 |
| 2023-06-30 | $62.98 | $63.63 | $62.74 | $63.04 | $63.04 | 53,445 |
| 2023-06-29 | $61.83 | $63.67 | $61.83 | $62.59 | $62.59 | 69,530 |
| 2023-06-28 | $61.66 | $62.10 | $60.54 | $61.99 | $61.99 | 63,137 |
| 2023-06-27 | $61.05 | $62.29 | $61.05 | $61.74 | $61.74 | 67,506 |
| 2023-06-26 | $61.29 | $62.11 | $61.10 | $61.17 | $61.17 | 56,733 |
| 2023-06-23 | $60.55 | $62.12 | $60.32 | $61.03 | $61.03 | 106,237 |
| 2023-06-22 | $60.51 | $61.51 | $59.79 | $60.56 | $60.56 | 77,776 |
| 2023-06-21 | $61.01 | $61.16 | $60.39 | $60.41 | $60.41 | 74,244 |
| 2023-06-20 | $61.42 | $62.24 | $60.82 | $61.03 | $61.03 | 86,850 |
| 2023-06-16 | $61.82 | $61.97 | $60.53 | $61.15 | $61.15 | 217,400 |
| 2023-06-15 | $61.00 | $61.36 | $60.31 | $61.07 | $61.07 | 91,755 |
| 2023-06-14 | $61.97 | $62.98 | $60.43 | $61.16 | $61.16 | 96,936 |
| 2023-06-13 | $62.70 | $63.16 | $61.93 | $62.07 | $62.07 | 52,481 |
| 2023-06-12 | $63.22 | $63.22 | $62.44 | $62.48 | $62.48 | 44,419 |
| 2023-06-09 | $63.70 | $63.86 | $62.60 | $62.96 | $62.96 | 52,715 |
| 2023-06-08 | $64.03 | $64.07 | $63.26 | $63.68 | $63.68 | 53,055 |
| 2023-06-07 | $62.86 | $64.42 | $62.84 | $64.04 | $64.04 | 62,309 |
| 2023-06-06 | $61.82 | $63.40 | $61.82 | $62.83 | $62.83 | 45,232 |
| 2023-06-05 | $62.90 | $62.90 | $61.71 | $61.95 | $61.95 | 45,000 |
| 2023-06-02 | $61.66 | $63.63 | $61.65 | $63.54 | $63.54 | 47,658 |
| 2023-06-01 | $60.62 | $61.54 | $60.38 | $61.26 | $61.26 | 57,723 |
| 2023-05-31 | $62.25 | $62.25 | $60.47 | $60.67 | $60.67 | 85,697 |
| 2023-05-30 | $62.49 | $62.91 | $61.52 | $62.36 | $62.36 | 54,190 |
| 2023-05-26 | $61.72 | $63.25 | $61.72 | $62.77 | $62.77 | 42,458 |
| 2023-05-25 | $61.60 | $62.40 | $61.51 | $61.90 | $61.90 | 45,543 |
| 2023-05-24 | $62.68 | $62.68 | $61.72 | $62.07 | $62.07 | 37,972 |
| 2023-05-23 | $63.08 | $63.43 | $62.68 | $62.69 | $62.69 | 47,323 |
| 2023-05-22 | $64.26 | $64.26 | $62.40 | $63.20 | $63.20 | 54,568 |
| 2023-05-19 | $64.14 | $64.50 | $63.38 | $64.28 | $64.28 | 96,597 |
| 2023-05-18 | $62.89 | $63.93 | $62.60 | $63.71 | $63.71 | 44,944 |
| 2023-05-17 | $63.81 | $63.81 | $62.89 | $63.18 | $63.18 | 64,943 |
| 2023-05-16 | $64.41 | $64.47 | $63.56 | $63.79 | $63.79 | 47,709 |
| 2023-05-15 | $65.37 | $65.55 | $65.00 | $65.25 | $65.25 | 40,243 |
| 2023-05-12 | $65.26 | $65.73 | $64.95 | $65.26 | $65.26 | 61,050 |
| 2023-05-11 | $64.66 | $65.36 | $64.54 | $65.36 | $65.36 | 77,086 |
| 2023-05-10 | $65.80 | $65.80 | $64.25 | $65.14 | $65.14 | 64,352 |
| 2023-05-09 | $66.39 | $66.39 | $65.38 | $65.38 | $65.38 | 40,903 |
| 2023-05-08 | $67.31 | $67.31 | $66.20 | $66.39 | $66.39 | 52,066 |
| 2023-05-05 | $67.50 | $67.79 | $66.10 | $67.14 | $67.14 | 82,708 |
| 2023-05-04 | $67.26 | $67.89 | $65.91 | $67.08 | $67.08 | 62,821 |
| 2023-05-03 | $67.16 | $68.54 | $67.16 | $67.44 | $67.44 | 83,014 |
| 2023-05-02 | $66.69 | $67.41 | $65.82 | $67.24 | $67.24 | 72,228 |
| 2023-05-01 | $66.09 | $67.30 | $66.09 | $66.95 | $66.95 | 63,602 |
| 2023-04-28 | $67.23 | $67.53 | $66.00 | $66.37 | $66.37 | 90,812 |
| 2023-04-27 | $67.98 | $68.38 | $66.99 | $67.15 | $67.15 | 78,502 |
| 2023-04-26 | $65.20 | $68.68 | $63.78 | $67.90 | $67.90 | 129,912 |
| 2023-04-25 | $64.40 | $64.76 | $62.49 | $62.61 | $62.61 | 125,143 |
| 2023-04-24 | $64.94 | $65.33 | $64.59 | $64.73 | $64.73 | 39,239 |
| 2023-04-21 | $64.75 | $65.30 | $64.75 | $65.10 | $65.10 | 47,903 |
| 2023-04-20 | $63.88 | $64.57 | $63.53 | $64.57 | $64.57 | 55,093 |
| 2023-04-19 | $63.80 | $64.19 | $63.40 | $63.98 | $63.98 | 43,602 |
| 2023-04-18 | $64.51 | $64.51 | $63.26 | $63.97 | $63.97 | 60,096 |
| 2023-04-17 | $64.44 | $64.52 | $63.78 | $64.15 | $64.15 | 41,901 |
| 2023-04-14 | $64.50 | $64.80 | $63.95 | $64.23 | $64.23 | 55,294 |
| 2023-04-13 | $64.29 | $64.52 | $63.96 | $64.52 | $64.52 | 38,748 |
| 2023-04-12 | $64.34 | $64.34 | $63.50 | $63.81 | $63.81 | 49,962 |
| 2023-04-11 | $64.24 | $64.65 | $63.90 | $64.26 | $64.26 | 57,086 |
| 2023-04-10 | $63.18 | $64.30 | $62.66 | $63.75 | $63.75 | 183,362 |
| 2023-04-06 | $63.90 | $64.08 | $62.82 | $63.58 | $63.58 | 61,519 |
| 2023-04-05 | $64.10 | $64.19 | $63.00 | $64.00 | $64.00 | 72,882 |
| 2023-04-04 | $64.39 | $64.39 | $63.18 | $64.12 | $64.12 | 78,479 |
| 2023-04-03 | $62.85 | $64.80 | $62.85 | $64.67 | $64.67 | 75,922 |
| 2023-03-31 | $62.62 | $63.30 | $62.33 | $62.90 | $62.90 | 89,579 |
| 2023-03-30 | $62.56 | $63.25 | $62.25 | $62.48 | $62.48 | 57,628 |
| 2023-03-29 | $63.10 | $63.10 | $61.95 | $62.47 | $62.47 | 48,512 |
| 2023-03-28 | $62.36 | $62.89 | $62.36 | $62.84 | $62.84 | 48,413 |
| 2023-03-27 | $61.85 | $62.75 | $61.62 | $62.53 | $62.53 | 42,689 |
| 2023-03-24 | $60.23 | $61.43 | $60.00 | $61.36 | $61.36 | 47,779 |
| 2023-03-23 | $60.74 | $61.46 | $60.41 | $60.56 | $60.56 | 64,040 |
| 2023-03-22 | $61.27 | $62.01 | $60.46 | $60.50 | $60.50 | 56,821 |
| 2023-03-21 | $61.99 | $62.27 | $60.38 | $61.14 | $61.14 | 82,389 |
| 2023-03-20 | $61.70 | $62.44 | $61.46 | $61.70 | $61.70 | 66,280 |
| 2023-03-17 | $62.69 | $62.69 | $60.93 | $61.24 | $61.24 | 194,229 |
| 2023-03-16 | $59.71 | $62.94 | $59.71 | $62.82 | $62.82 | 76,087 |
| 2023-03-15 | $60.09 | $60.56 | $59.45 | $60.22 | $60.22 | 88,824 |
| 2023-03-14 | $60.94 | $61.43 | $60.35 | $61.06 | $61.06 | 59,201 |
| 2023-03-13 | $59.35 | $60.82 | $59.35 | $59.74 | $59.74 | 101,881 |
| 2023-03-10 | $60.08 | $60.81 | $59.35 | $60.02 | $60.02 | 75,009 |
| 2023-03-09 | $60.04 | $60.59 | $59.78 | $60.20 | $60.20 | 58,079 |
| 2023-03-08 | $60.76 | $60.76 | $58.13 | $60.05 | $60.05 | 109,369 |
| 2023-03-07 | $61.44 | $62.12 | $60.08 | $60.51 | $60.51 | 99,615 |
| 2023-03-06 | $63.48 | $63.86 | $61.05 | $61.42 | $61.42 | 79,873 |
| 2023-03-03 | $62.99 | $63.87 | $62.62 | $63.48 | $63.48 | 71,343 |
| 2023-03-02 | $61.60 | $62.89 | $61.31 | $62.87 | $62.87 | 56,795 |
| 2023-03-01 | $60.66 | $62.30 | $60.52 | $61.83 | $61.83 | 79,583 |
| 2023-02-28 | $61.10 | $61.27 | $60.71 | $60.78 | $60.78 | 82,566 |
| 2023-02-27 | $61.84 | $62.30 | $61.07 | $61.10 | $61.10 | 64,216 |
| 2023-02-24 | $60.38 | $61.51 | $60.02 | $61.43 | $61.43 | 101,844 |
| 2023-02-23 | $61.19 | $61.36 | $60.41 | $60.81 | $60.81 | 66,659 |
| 2023-02-22 | $61.57 | $61.63 | $60.09 | $60.92 | $60.92 | 105,958 |
| 2023-02-21 | $61.68 | $62.05 | $60.71 | $61.47 | $61.47 | 118,436 |
| 2023-02-17 | $62.22 | $62.50 | $61.45 | $62.28 | $62.28 | 256,261 |
| 2023-02-16 | $61.01 | $62.40 | $61.01 | $62.18 | $62.18 | 109,856 |
| 2023-02-15 | $60.37 | $62.40 | $60.07 | $62.36 | $62.36 | 118,237 |
| 2023-02-14 | $60.86 | $61.22 | $60.30 | $60.80 | $60.80 | 70,798 |
| 2023-02-13 | $60.84 | $61.47 | $60.49 | $61.12 | $61.12 | 73,877 |
| 2023-02-10 | $61.00 | $61.84 | $60.29 | $61.13 | $61.13 | 72,881 |
| 2023-02-09 | $61.77 | $62.44 | $61.38 | $62.03 | $62.03 | 74,251 |
| 2023-02-08 | $59.73 | $62.18 | $59.73 | $61.53 | $61.53 | 59,862 |
| 2023-02-07 | $58.61 | $59.91 | $58.01 | $59.76 | $59.76 | 58,735 |
| 2023-02-06 | $59.96 | $59.96 | $58.35 | $58.79 | $58.79 | 81,543 |
| 2023-02-03 | $60.51 | $60.78 | $59.72 | $60.04 | $60.04 | 85,364 |
| 2023-02-02 | $60.05 | $61.50 | $59.95 | $60.78 | $60.78 | 73,485 |
| 2023-02-01 | $58.57 | $60.49 | $57.72 | $59.87 | $59.87 | 48,315 |
| 2023-01-31 | $56.83 | $58.68 | $56.65 | $58.44 | $58.44 | 67,553 |
| 2023-01-30 | $55.97 | $57.12 | $55.97 | $56.76 | $56.76 | 36,887 |
| 2023-01-27 | $55.68 | $56.46 | $55.26 | $56.11 | $56.11 | 40,042 |
| 2023-01-26 | $56.32 | $56.38 | $55.10 | $55.65 | $55.65 | 31,917 |
| 2023-01-25 | $55.43 | $56.23 | $55.32 | $56.10 | $56.10 | 36,309 |
| 2023-01-24 | $56.70 | $56.74 | $55.77 | $55.87 | $55.87 | 31,714 |
| 2023-01-23 | $56.81 | $57.43 | $56.44 | $56.94 | $56.94 | 33,478 |
| 2023-01-20 | $55.99 | $57.05 | $55.91 | $56.88 | $56.88 | 46,625 |
| 2023-01-19 | $55.71 | $55.98 | $54.51 | $55.44 | $55.44 | 77,771 |
| 2023-01-18 | $55.59 | $56.54 | $54.67 | $55.62 | $55.62 | 57,946 |
| 2023-01-17 | $57.93 | $58.06 | $55.01 | $55.49 | $55.49 | 76,681 |
| 2023-01-13 | $57.55 | $59.03 | $57.55 | $57.83 | $57.83 | 59,002 |
| 2023-01-12 | $57.65 | $58.39 | $57.31 | $58.39 | $58.39 | 37,702 |
| 2023-01-11 | $57.87 | $58.20 | $57.20 | $57.47 | $57.47 | 39,061 |
| 2023-01-10 | $56.17 | $57.56 | $56.08 | $57.56 | $57.56 | 61,024 |
| 2023-01-09 | $56.00 | $57.40 | $56.00 | $56.21 | $56.21 | 66,317 |
| 2023-01-06 | $55.02 | $56.87 | $54.59 | $55.86 | $55.86 | 109,417 |
| 2023-01-05 | $54.69 | $54.76 | $53.98 | $54.42 | $54.42 | 53,989 |
| 2023-01-04 | $55.00 | $55.93 | $54.72 | $54.78 | $54.78 | 59,977 |
| 2023-01-03 | $54.00 | $54.54 | $53.39 | $54.46 | $54.46 | 63,488 |
| 2022-12-30 | $53.67 | $53.97 | $52.88 | $53.20 | $53.20 | 58,665 |
| 2022-12-29 | $54.01 | $54.50 | $53.66 | $53.97 | $53.97 | 43,941 |
| 2022-12-28 | $54.75 | $55.61 | $53.74 | $53.87 | $53.87 | 51,695 |
| 2022-12-27 | $54.95 | $55.31 | $54.57 | $55.11 | $55.11 | 34,692 |
| 2022-12-23 | $54.20 | $54.94 | $54.16 | $54.41 | $54.41 | 33,974 |
| 2022-12-22 | $53.78 | $54.78 | $53.24 | $54.29 | $54.29 | 71,326 |
| 2022-12-21 | $52.85 | $54.12 | $52.75 | $53.87 | $53.87 | 64,741 |
| 2022-12-20 | $51.82 | $52.77 | $50.97 | $52.66 | $52.66 | 78,034 |
| 2022-12-19 | $52.05 | $52.94 | $51.36 | $52.02 | $52.02 | 79,078 |
| 2022-12-16 | $50.13 | $52.39 | $49.48 | $52.14 | $52.14 | 418,750 |
| 2022-12-15 | $51.79 | $51.95 | $50.12 | $50.42 | $50.42 | 52,462 |
| 2022-12-14 | $52.26 | $52.84 | $51.82 | $52.38 | $52.38 | 43,353 |
| 2022-12-13 | $53.59 | $54.32 | $52.35 | $52.41 | $52.41 | 71,189 |
| 2022-12-12 | $51.83 | $52.50 | $51.31 | $52.29 | $52.29 | 52,579 |
| 2022-12-09 | $51.87 | $52.58 | $51.13 | $51.79 | $51.79 | 45,802 |
| 2022-12-08 | $52.93 | $53.51 | $51.65 | $51.88 | $51.88 | 50,916 |
| 2022-12-07 | $54.75 | $54.77 | $52.90 | $53.13 | $53.13 | 50,258 |
| 2022-12-06 | $54.63 | $55.75 | $54.49 | $55.20 | $55.20 | 63,240 |
| 2022-12-05 | $54.18 | $55.25 | $53.90 | $55.21 | $55.21 | 50,131 |
| 2022-12-02 | $53.41 | $54.72 | $53.04 | $54.65 | $54.65 | 48,759 |
| 2022-12-01 | $55.63 | $55.70 | $54.02 | $54.19 | $54.19 | 73,013 |
| 2022-11-30 | $54.47 | $55.33 | $53.25 | $55.04 | $55.04 | 85,460 |
| 2022-11-29 | $53.77 | $55.63 | $53.77 | $54.70 | $54.70 | 67,205 |
| 2022-11-28 | $52.74 | $53.36 | $52.36 | $53.33 | $53.33 | 54,352 |
| 2022-11-25 | $53.18 | $53.61 | $52.91 | $52.92 | $52.92 | 29,840 |
| 2022-11-23 | $53.68 | $53.73 | $52.73 | $53.27 | $53.27 | 34,167 |
| 2022-11-22 | $53.85 | $53.94 | $53.19 | $53.82 | $53.82 | 41,403 |
| 2022-11-21 | $52.96 | $53.58 | $52.66 | $53.56 | $53.56 | 51,854 |
| 2022-11-18 | $53.16 | $53.65 | $52.16 | $52.93 | $52.93 | 103,104 |
| 2022-11-17 | $51.16 | $52.48 | $50.44 | $52.34 | $52.34 | 56,832 |
| 2022-11-16 | $52.08 | $52.08 | $51.09 | $51.33 | $51.33 | 54,104 |
| 2022-11-15 | $51.91 | $53.64 | $51.91 | $52.33 | $52.33 | 75,697 |
| 2022-11-14 | $52.01 | $52.01 | $51.02 | $51.15 | $51.15 | 61,593 |
| 2022-11-11 | $52.39 | $52.80 | $51.83 | $52.01 | $52.01 | 57,553 |
| 2022-11-10 | $50.75 | $52.42 | $50.75 | $52.19 | $52.19 | 52,808 |
| 2022-11-09 | $50.72 | $50.79 | $49.00 | $49.12 | $49.12 | 53,426 |
| 2022-11-08 | $51.72 | $52.35 | $50.75 | $50.98 | $50.98 | 73,696 |
| 2022-11-07 | $50.50 | $51.50 | $49.84 | $51.19 | $51.19 | 77,664 |
| 2022-11-04 | $49.48 | $50.52 | $48.96 | $50.20 | $50.20 | 66,895 |
| 2022-11-03 | $51.06 | $51.06 | $48.61 | $48.66 | $48.66 | 76,288 |
| 2022-11-02 | $54.06 | $54.06 | $51.05 | $51.21 | $51.21 | 66,601 |
| 2022-11-01 | $53.19 | $54.26 | $52.90 | $53.75 | $53.75 | 76,614 |
| 2022-10-31 | $55.44 | $55.44 | $52.33 | $52.51 | $52.51 | 111,204 |
| 2022-10-28 | $54.80 | $56.11 | $54.34 | $55.24 | $55.24 | 60,393 |
| 2022-10-27 | $56.04 | $56.07 | $54.16 | $55.00 | $55.00 | 93,580 |
| 2022-10-26 | $55.00 | $59.29 | $54.00 | $56.84 | $56.84 | 89,258 |
| 2022-10-25 | $57.52 | $59.08 | $57.52 | $58.23 | $58.23 | 59,668 |
| 2022-10-24 | $57.06 | $57.38 | $56.01 | $56.96 | $56.96 | 83,794 |
| 2022-10-21 | $57.13 | $57.57 | $56.28 | $57.10 | $57.10 | 42,942 |
| 2022-10-20 | $57.45 | $58.04 | $56.54 | $56.69 | $56.69 | 45,498 |
| 2022-10-19 | $59.05 | $59.32 | $56.75 | $57.22 | $57.22 | 68,212 |
| 2022-10-18 | $60.59 | $60.99 | $59.24 | $59.68 | $59.68 | 48,525 |
| 2022-10-17 | $58.70 | $59.69 | $58.64 | $59.43 | $59.43 | 61,931 |
| 2022-10-14 | $58.82 | $59.48 | $57.57 | $57.84 | $57.84 | 57,909 |
| 2022-10-13 | $57.09 | $59.48 | $56.92 | $58.82 | $58.82 | 73,693 |
| 2022-10-12 | $58.12 | $58.35 | $57.33 | $58.02 | $58.02 | 39,684 |
| 2022-10-11 | $56.45 | $58.39 | $56.45 | $57.72 | $57.72 | 83,464 |
| 2022-10-10 | $55.85 | $56.87 | $55.57 | $56.41 | $56.41 | 45,542 |
| 2022-10-07 | $56.53 | $56.53 | $55.00 | $55.64 | $55.64 | 62,931 |
| 2022-10-06 | $57.15 | $57.54 | $56.15 | $56.56 | $56.56 | 72,744 |
| 2022-10-05 | $57.82 | $58.47 | $56.91 | $57.06 | $57.06 | 45,892 |
| 2022-10-04 | $57.58 | $58.59 | $57.58 | $58.18 | $58.18 | 43,634 |
| 2022-10-03 | $56.18 | $56.96 | $55.41 | $56.67 | $56.67 | 58,593 |
| 2022-09-30 | $56.85 | $57.50 | $56.00 | $56.05 | $56.05 | 75,452 |
| 2022-09-29 | $57.25 | $57.25 | $55.70 | $56.85 | $56.85 | 52,916 |
| 2022-09-28 | $57.77 | $57.97 | $56.95 | $57.56 | $57.56 | 66,816 |
| 2022-09-27 | $58.86 | $59.12 | $57.23 | $57.49 | $57.49 | 64,396 |
| 2022-09-26 | $58.06 | $59.11 | $58.04 | $58.27 | $58.27 | 46,609 |
| 2022-09-23 | $57.91 | $58.62 | $57.38 | $58.35 | $58.35 | 47,700 |
| 2022-09-22 | $58.65 | $59.02 | $57.82 | $58.54 | $58.54 | 44,630 |
| 2022-09-21 | $58.95 | $60.00 | $58.54 | $58.68 | $58.68 | 46,067 |
| 2022-09-20 | $59.82 | $60.22 | $58.52 | $58.95 | $58.95 | 54,823 |
| 2022-09-19 | $59.13 | $60.59 | $58.89 | $60.32 | $60.32 | 104,396 |
| 2022-09-16 | $60.06 | $60.25 | $58.05 | $59.45 | $59.45 | 209,856 |
| 2022-09-15 | $60.23 | $60.86 | $60.04 | $60.54 | $60.54 | 75,221 |
| 2022-09-14 | $61.23 | $61.27 | $60.00 | $60.32 | $60.32 | 62,998 |
| 2022-09-13 | $63.02 | $63.04 | $60.75 | $61.41 | $61.41 | 60,889 |
| 2022-09-12 | $62.45 | $63.85 | $62.34 | $63.75 | $63.75 | 51,728 |
| 2022-09-09 | $61.76 | $62.67 | $61.45 | $62.57 | $62.57 | 46,127 |
| 2022-09-08 | $61.45 | $61.79 | $60.61 | $61.66 | $61.66 | 57,108 |
| 2022-09-07 | $61.59 | $62.14 | $60.33 | $61.93 | $61.93 | 65,550 |
| 2022-09-06 | $63.06 | $63.06 | $61.09 | $61.20 | $61.20 | 61,543 |
| 2022-09-02 | $63.76 | $64.20 | $62.51 | $63.13 | $63.13 | 45,360 |
| 2022-09-01 | $63.64 | $64.02 | $62.83 | $63.96 | $63.96 | 35,753 |
| 2022-08-31 | $65.73 | $65.73 | $64.20 | $64.52 | $64.52 | 77,243 |
| 2022-08-30 | $65.68 | $65.77 | $64.64 | $65.17 | $65.17 | 47,044 |
| 2022-08-29 | $65.61 | $66.16 | $64.89 | $65.86 | $65.86 | 33,821 |
| 2022-08-26 | $68.58 | $68.58 | $65.80 | $66.25 | $66.25 | 54,559 |
| 2022-08-25 | $66.93 | $68.84 | $66.93 | $68.31 | $68.31 | 50,415 |
| 2022-08-24 | $66.99 | $67.73 | $66.62 | $67.09 | $67.09 | 42,909 |
| 2022-08-23 | $68.96 | $69.76 | $67.51 | $67.51 | $67.51 | 44,233 |
| 2022-08-22 | $70.29 | $70.29 | $68.84 | $69.24 | $69.24 | 50,148 |
| 2022-08-19 | $72.53 | $72.91 | $70.60 | $70.69 | $70.69 | 66,038 |
| 2022-08-18 | $71.77 | $73.25 | $71.72 | $72.78 | $72.78 | 48,300 |
| 2022-08-17 | $71.74 | $72.55 | $71.21 | $72.19 | $72.19 | 39,012 |
| 2022-08-16 | $70.97 | $72.49 | $70.46 | $72.43 | $72.43 | 48,246 |
| 2022-08-15 | $68.63 | $71.76 | $68.63 | $70.88 | $70.88 | 57,564 |
| 2022-08-12 | $68.84 | $69.47 | $68.11 | $69.16 | $69.16 | 46,296 |
| 2022-08-11 | $69.08 | $69.97 | $68.37 | $68.99 | $68.99 | 36,932 |
| 2022-08-10 | $67.44 | $69.36 | $67.12 | $68.96 | $68.96 | 78,117 |
| 2022-08-09 | $69.50 | $69.50 | $66.81 | $66.97 | $66.97 | 60,010 |
| 2022-08-08 | $69.13 | $70.17 | $69.12 | $69.76 | $69.76 | 49,874 |
| 2022-08-05 | $70.86 | $70.90 | $68.09 | $69.47 | $69.47 | 70,930 |
| 2022-08-04 | $71.09 | $71.88 | $70.44 | $70.90 | $70.90 | 68,437 |
| 2022-08-03 | $69.48 | $71.25 | $68.76 | $70.83 | $70.83 | 71,482 |
| 2022-08-02 | $69.57 | $70.13 | $68.55 | $69.48 | $69.48 | 48,359 |
| 2022-08-01 | $69.22 | $71.16 | $68.52 | $69.96 | $69.96 | 67,829 |
| 2022-07-29 | $70.00 | $70.00 | $68.34 | $69.62 | $69.62 | 93,191 |
| 2022-07-28 | $69.46 | $70.17 | $68.77 | $70.16 | $70.16 | 73,677 |
| 2022-07-27 | $68.57 | $69.95 | $66.86 | $69.42 | $69.42 | 70,702 |
| 2022-07-26 | $68.91 | $69.25 | $68.06 | $68.95 | $68.95 | 55,162 |
| 2022-07-25 | $69.77 | $69.77 | $67.92 | $68.67 | $68.67 | 55,939 |
| 2022-07-22 | $70.04 | $70.49 | $68.27 | $69.21 | $69.21 | 61,107 |
| 2022-07-21 | $69.61 | $70.32 | $68.64 | $69.94 | $69.94 | 66,295 |
| 2022-07-20 | $67.54 | $69.25 | $67.21 | $69.24 | $69.24 | 75,491 |
| 2022-07-19 | $66.60 | $67.99 | $66.60 | $67.58 | $67.58 | 84,335 |
| 2022-07-18 | $66.87 | $66.89 | $65.70 | $66.19 | $66.19 | 73,391 |
| 2022-07-15 | $65.86 | $67.19 | $64.96 | $66.94 | $66.94 | 64,652 |
| 2022-07-14 | $66.92 | $66.92 | $64.87 | $65.12 | $65.12 | 60,217 |
| 2022-07-13 | $67.23 | $67.93 | $66.71 | $67.26 | $67.26 | 65,646 |
| 2022-07-12 | $65.66 | $68.37 | $65.66 | $67.46 | $67.46 | 79,258 |
| 2022-07-11 | $66.77 | $66.97 | $65.52 | $65.94 | $65.94 | 58,637 |
| 2022-07-08 | $67.37 | $68.25 | $66.32 | $66.86 | $66.86 | 162,414 |
| 2022-07-07 | $69.00 | $69.29 | $63.49 | $67.05 | $67.05 | 364,986 |
| 2022-07-06 | $75.65 | $76.58 | $75.08 | $76.51 | $76.51 | 60,895 |
| 2022-07-05 | $74.73 | $75.19 | $73.99 | $75.17 | $75.17 | 59,633 |
| 2022-07-01 | $72.16 | $75.18 | $72.16 | $75.00 | $75.00 | 56,400 |
| 2022-06-30 | $71.99 | $72.39 | $71.35 | $72.36 | $72.36 | 82,782 |
| 2022-06-29 | $72.90 | $72.90 | $71.80 | $72.84 | $72.84 | 49,343 |
| 2022-06-28 | $75.00 | $75.30 | $72.82 | $72.90 | $72.90 | 49,361 |
| 2022-06-27 | $74.66 | $74.94 | $74.14 | $74.59 | $74.59 | 46,611 |
| 2022-06-24 | $74.10 | $75.72 | $73.92 | $74.26 | $74.26 | 234,912 |
| 2022-06-23 | $72.98 | $74.07 | $72.67 | $73.78 | $73.78 | 47,329 |
| 2022-06-22 | $70.97 | $73.50 | $70.97 | $72.63 | $72.63 | 71,828 |
| 2022-06-21 | $70.92 | $72.01 | $70.54 | $71.75 | $71.75 | 65,036 |
| 2022-06-17 | $71.46 | $71.80 | $69.84 | $70.54 | $70.54 | 133,634 |
| 2022-06-16 | $71.10 | $72.18 | $69.88 | $70.23 | $70.23 | 95,490 |
| 2022-06-15 | $70.34 | $72.99 | $70.34 | $72.30 | $72.30 | 94,384 |
| 2022-06-14 | $69.78 | $70.68 | $69.25 | $69.78 | $69.78 | 69,200 |
| 2022-06-13 | $70.69 | $71.31 | $69.67 | $70.10 | $70.10 | 61,913 |
| 2022-06-10 | $72.14 | $73.13 | $71.55 | $71.83 | $71.83 | 44,099 |
| 2022-06-09 | $72.60 | $73.90 | $72.33 | $72.98 | $72.98 | 45,845 |
| 2022-06-08 | $73.61 | $73.61 | $72.05 | $72.79 | $72.79 | 53,160 |
| 2022-06-07 | $74.29 | $74.74 | $73.11 | $73.89 | $73.89 | 56,358 |
| 2022-06-06 | $73.46 | $74.96 | $72.56 | $74.90 | $74.90 | 70,571 |
| 2022-06-03 | $72.62 | $74.00 | $71.35 | $73.77 | $73.77 | 84,971 |
| 2022-06-02 | $71.22 | $72.76 | $71.08 | $72.60 | $72.60 | 48,321 |
| 2022-06-01 | $70.45 | $71.54 | $69.71 | $71.39 | $71.39 | 59,911 |
| 2022-05-31 | $71.30 | $71.80 | $70.25 | $70.33 | $70.33 | 67,879 |
| 2022-05-27 | $70.93 | $71.76 | $70.88 | $71.66 | $71.66 | 37,489 |
| 2022-05-26 | $69.62 | $71.26 | $69.62 | $70.57 | $70.57 | 45,707 |
| 2022-05-25 | $67.70 | $69.55 | $67.15 | $69.36 | $69.36 | 57,645 |
| 2022-05-24 | $68.52 | $68.98 | $67.01 | $68.28 | $68.28 | 69,719 |
| 2022-05-23 | $69.55 | $69.55 | $68.14 | $68.68 | $68.68 | 66,112 |
| 2022-05-20 | $69.57 | $69.76 | $67.82 | $69.34 | $69.34 | 80,766 |
| 2022-05-19 | $69.41 | $69.88 | $68.35 | $69.11 | $69.11 | 65,441 |
| 2022-05-18 | $71.13 | $71.13 | $68.74 | $69.49 | $69.49 | 83,073 |
| 2022-05-17 | $70.63 | $72.19 | $70.48 | $71.79 | $71.79 | 66,546 |
| 2022-05-16 | $71.62 | $71.84 | $69.90 | $70.32 | $70.32 | 46,442 |
| 2022-05-13 | $72.00 | $72.48 | $71.45 | $71.62 | $71.62 | 46,610 |
| 2022-05-12 | $70.16 | $72.00 | $69.90 | $71.54 | $71.54 | 61,253 |
| 2022-05-11 | $72.85 | $73.37 | $69.82 | $70.10 | $70.10 | 72,637 |
| 2022-05-10 | $74.83 | $74.83 | $72.21 | $72.90 | $72.90 | 71,144 |
| 2022-05-09 | $74.05 | $75.34 | $73.50 | $74.59 | $74.59 | 68,239 |
| 2022-05-06 | $74.41 | $74.91 | $72.99 | $74.09 | $74.09 | 57,663 |
| 2022-05-05 | $76.61 | $76.61 | $73.35 | $74.28 | $74.28 | 82,811 |
| 2022-05-04 | $76.46 | $77.58 | $74.67 | $76.07 | $76.07 | 72,640 |
| 2022-05-03 | $76.60 | $77.36 | $75.77 | $77.09 | $77.09 | 76,223 |
| 2022-05-02 | $76.06 | $77.34 | $75.69 | $76.80 | $76.80 | 96,731 |
| 2022-04-29 | $76.38 | $77.39 | $75.88 | $76.66 | $76.66 | 76,815 |
| 2022-04-28 | $75.36 | $78.05 | $74.90 | $76.87 | $76.87 | 71,422 |
| 2022-04-27 | $74.78 | $76.43 | $71.19 | $75.93 | $75.93 | 142,652 |
| 2022-04-26 | $78.05 | $78.05 | $75.52 | $75.52 | $75.52 | 69,800 |
| 2022-04-25 | $77.84 | $79.10 | $76.52 | $78.74 | $78.74 | 74,488 |
| 2022-04-22 | $79.64 | $80.14 | $77.67 | $77.84 | $77.84 | 79,038 |
| 2022-04-21 | $81.55 | $82.64 | $79.70 | $79.74 | $79.74 | 77,622 |
| 2022-04-20 | $80.74 | $81.40 | $80.61 | $81.35 | $81.35 | 40,535 |
| 2022-04-19 | $79.06 | $81.83 | $79.06 | $80.58 | $80.58 | 71,348 |
| 2022-04-18 | $81.70 | $82.35 | $79.01 | $79.35 | $79.35 | 59,448 |
| 2022-04-14 | $82.93 | $83.19 | $81.68 | $82.11 | $82.11 | 58,496 |
| 2022-04-13 | $83.05 | $83.78 | $82.43 | $82.85 | $82.85 | 67,748 |
| 2022-04-12 | $81.82 | $83.09 | $81.76 | $82.87 | $82.87 | 99,112 |
| 2022-04-11 | $80.64 | $82.43 | $80.64 | $81.26 | $81.26 | 63,464 |
| 2022-04-08 | $79.32 | $81.39 | $79.31 | $80.52 | $80.52 | 64,410 |
| 2022-04-07 | $78.31 | $79.66 | $77.65 | $79.21 | $79.21 | 100,549 |
| 2022-04-06 | $78.64 | $79.09 | $77.47 | $78.11 | $78.11 | 64,193 |
| 2022-04-05 | $79.27 | $79.64 | $78.52 | $78.90 | $78.90 | 68,078 |
| 2022-04-04 | $79.10 | $79.16 | $78.15 | $79.16 | $79.16 | 87,200 |
| 2022-04-01 | $79.05 | $79.55 | $78.21 | $79.33 | $79.33 | 89,198 |
| 2022-03-31 | $79.86 | $80.01 | $78.71 | $79.45 | $79.45 | 104,979 |
| 2022-03-30 | $80.00 | $80.85 | $79.33 | $79.44 | $79.44 | 89,456 |
| 2022-03-29 | $79.94 | $81.29 | $79.44 | $80.34 | $80.34 | 75,499 |
| 2022-03-28 | $78.59 | $79.99 | $78.19 | $79.27 | $79.27 | 123,320 |
| 2022-03-25 | $77.66 | $79.21 | $77.61 | $78.36 | $78.36 | 95,159 |
| 2022-03-24 | $77.97 | $78.54 | $77.03 | $78.06 | $78.06 | 66,675 |
| 2022-03-23 | $79.72 | $79.72 | $77.77 | $77.82 | $77.82 | 47,037 |
| 2022-03-22 | $80.58 | $81.76 | $80.12 | $80.30 | $80.30 | 40,491 |
| 2022-03-21 | $80.20 | $81.35 | $79.52 | $80.60 | $80.60 | 54,960 |
| 2022-03-18 | $81.64 | $81.84 | $79.85 | $80.00 | $80.00 | 123,720 |
| 2022-03-17 | $81.93 | $83.04 | $80.99 | $81.26 | $81.26 | 65,438 |
| 2022-03-16 | $82.68 | $83.29 | $80.50 | $82.50 | $82.50 | 75,162 |
| 2022-03-15 | $82.17 | $82.81 | $81.05 | $82.35 | $82.35 | 69,869 |
| 2022-03-14 | $82.69 | $83.09 | $81.40 | $81.91 | $81.91 | 50,252 |
| 2022-03-11 | $84.08 | $84.08 | $81.80 | $82.25 | $82.25 | 59,656 |
| 2022-03-10 | $85.17 | $86.01 | $83.45 | $83.71 | $83.71 | 77,320 |
| 2022-03-09 | $87.85 | $88.54 | $85.67 | $86.09 | $86.09 | 46,799 |
| 2022-03-08 | $85.00 | $88.35 | $84.67 | $87.14 | $87.14 | 83,179 |
| 2022-03-07 | $83.53 | $87.21 | $83.53 | $85.12 | $85.12 | 99,934 |
| 2022-03-04 | $87.87 | $87.87 | $82.40 | $83.10 | $83.10 | 138,702 |
| 2022-03-03 | $89.62 | $89.62 | $88.18 | $88.77 | $88.77 | 69,557 |
| 2022-03-02 | $87.96 | $90.29 | $87.74 | $89.41 | $89.41 | 76,390 |
| 2022-03-01 | $88.38 | $88.98 | $87.01 | $87.96 | $87.96 | 120,929 |
| 2022-02-28 | $87.15 | $88.89 | $87.15 | $88.01 | $88.01 | 95,777 |
| 2022-02-25 | $86.63 | $88.51 | $86.06 | $87.53 | $87.53 | 70,095 |
| 2022-02-24 | $86.27 | $87.68 | $85.03 | $86.42 | $86.42 | 73,161 |
| 2022-02-23 | $88.60 | $89.41 | $87.04 | $87.11 | $87.11 | 68,180 |
| 2022-02-22 | $89.60 | $90.27 | $87.77 | $87.86 | $87.86 | 85,520 |
| 2022-02-18 | $88.77 | $90.28 | $88.77 | $89.95 | $89.95 | 80,253 |
| 2022-02-17 | $89.56 | $90.60 | $88.13 | $88.76 | $88.76 | 64,199 |
| 2022-02-16 | $87.83 | $90.83 | $87.83 | $90.41 | $90.41 | 51,043 |
| 2022-02-15 | $89.68 | $91.77 | $87.44 | $87.97 | $87.97 | 81,122 |
| 2022-02-14 | $88.30 | $90.50 | $88.30 | $89.28 | $89.28 | 71,455 |
| 2022-02-11 | $86.95 | $89.33 | $86.95 | $88.23 | $88.23 | 85,495 |
| 2022-02-10 | $84.26 | $89.42 | $84.22 | $86.78 | $86.78 | 142,292 |
| 2022-02-09 | $88.00 | $89.31 | $79.92 | $85.29 | $85.29 | 182,101 |
| 2022-02-08 | $92.88 | $94.95 | $92.88 | $94.30 | $94.30 | 54,314 |
| 2022-02-07 | $92.50 | $93.63 | $91.45 | $93.09 | $93.09 | 26,703 |
| 2022-02-04 | $93.50 | $93.50 | $91.45 | $92.32 | $92.32 | 42,538 |
| 2022-02-03 | $94.07 | $95.38 | $93.76 | $93.82 | $93.82 | 39,335 |
| 2022-02-02 | $95.51 | $95.51 | $94.38 | $94.83 | $94.83 | 51,108 |
| 2022-02-01 | $95.33 | $95.95 | $94.25 | $95.84 | $95.84 | 34,154 |
| 2022-01-31 | $95.07 | $96.02 | $93.91 | $95.58 | $95.58 | 103,852 |
| 2022-01-28 | $95.50 | $95.56 | $93.50 | $95.55 | $95.55 | 37,503 |
| 2022-01-27 | $95.44 | $97.21 | $94.85 | $94.97 | $94.97 | 44,074 |
| 2022-01-26 | $98.81 | $99.14 | $95.31 | $95.54 | $95.54 | 71,222 |
| 2022-01-25 | $98.59 | $99.39 | $97.46 | $98.48 | $98.48 | 49,612 |
| 2022-01-24 | $97.52 | $99.51 | $97.03 | $99.19 | $99.19 | 73,275 |
| 2022-01-21 | $98.52 | $100.15 | $97.81 | $97.82 | $97.82 | 59,313 |
| 2022-01-20 | $98.96 | $100.28 | $98.37 | $98.58 | $98.58 | 52,347 |
| 2022-01-19 | $99.24 | $100.05 | $98.58 | $98.74 | $98.74 | 37,388 |
| 2022-01-18 | $100.98 | $100.98 | $99.04 | $99.05 | $99.05 | 43,836 |
| 2022-01-14 | $100.96 | $101.53 | $99.46 | $101.25 | $101.25 | 39,377 |
| 2022-01-13 | $101.29 | $102.13 | $100.64 | $100.97 | $100.97 | 48,270 |
| 2022-01-12 | $101.59 | $101.59 | $99.45 | $100.83 | $100.83 | 53,590 |
| 2022-01-11 | $100.29 | $101.04 | $98.59 | $100.92 | $100.92 | 64,965 |
| 2022-01-10 | $100.29 | $100.99 | $99.19 | $99.77 | $99.77 | 60,707 |
| 2022-01-07 | $102.19 | $102.19 | $100.64 | $101.00 | $101.00 | 38,216 |
| 2022-01-06 | $100.69 | $101.95 | $100.34 | $101.70 | $101.70 | 39,028 |
| 2022-01-05 | $102.32 | $102.58 | $100.74 | $100.97 | $100.97 | 50,347 |
| 2022-01-04 | $103.26 | $103.26 | $102.22 | $102.52 | $102.52 | 41,087 |
| 2022-01-03 | $101.02 | $102.99 | $101.02 | $102.94 | $102.94 | 34,544 |
| 2021-12-31 | $100.94 | $101.49 | $100.47 | $101.20 | $101.20 | 43,905 |
| 2021-12-30 | $101.56 | $102.37 | $101.09 | $101.24 | $101.24 | 29,586 |
| 2021-12-29 | $101.07 | $102.25 | $100.65 | $102.01 | $102.01 | 38,980 |
| 2021-12-28 | $101.29 | $101.71 | $100.86 | $100.98 | $100.98 | 35,734 |
| 2021-12-27 | $100.54 | $101.44 | $99.76 | $101.35 | $101.35 | 41,167 |
| 2021-12-23 | $100.76 | $100.80 | $99.02 | $100.52 | $100.52 | 54,831 |
| 2021-12-22 | $100.94 | $101.23 | $100.09 | $100.62 | $100.62 | 36,277 |
| 2021-12-21 | $99.93 | $101.38 | $99.93 | $101.14 | $101.14 | 55,010 |
| 2021-12-20 | $101.28 | $101.28 | $97.91 | $99.33 | $99.33 | 78,402 |
| 2021-12-17 | $99.76 | $103.12 | $99.76 | $101.33 | $101.33 | 266,304 |
| 2021-12-16 | $102.61 | $103.23 | $99.74 | $99.97 | $99.97 | 129,876 |
| 2021-12-15 | $101.01 | $102.67 | $100.63 | $102.50 | $102.50 | 81,647 |
| 2021-12-14 | $100.97 | $102.09 | $100.53 | $101.01 | $101.01 | 63,395 |
| 2021-12-13 | $100.56 | $101.82 | $99.70 | $100.96 | $100.96 | 49,806 |
| 2021-12-10 | $100.25 | $101.69 | $100.00 | $101.13 | $101.13 | 47,507 |
| 2021-12-09 | $100.30 | $101.11 | $99.78 | $100.63 | $100.63 | 68,636 |
| 2021-12-08 | $100.50 | $101.17 | $99.58 | $100.93 | $100.93 | 88,694 |
| 2021-12-07 | $101.48 | $102.41 | $100.34 | $100.55 | $100.55 | 51,967 |
| 2021-12-06 | $101.21 | $102.90 | $100.92 | $101.05 | $101.05 | 57,291 |
| 2021-12-03 | $100.64 | $100.64 | $98.94 | $100.44 | $100.44 | 50,945 |
| 2021-12-02 | $99.20 | $100.93 | $99.13 | $100.00 | $100.00 | 67,323 |
| 2021-12-01 | $100.97 | $100.97 | $99.00 | $99.01 | $99.01 | 71,190 |
| 2021-11-30 | $99.36 | $100.61 | $97.88 | $99.72 | $99.72 | 123,775 |
| 2021-11-29 | $100.26 | $100.57 | $98.97 | $100.00 | $100.00 | 63,309 |
| 2021-11-26 | $100.30 | $101.00 | $98.72 | $99.46 | $99.46 | 73,913 |
| 2021-11-24 | $101.80 | $102.19 | $100.80 | $101.80 | $101.80 | 43,919 |
| 2021-11-23 | $100.74 | $102.77 | $100.23 | $102.23 | $102.23 | 58,249 |
| 2021-11-22 | $102.18 | $102.90 | $100.52 | $101.16 | $101.16 | 67,513 |
| 2021-11-19 | $101.77 | $103.82 | $101.50 | $102.20 | $102.20 | 58,127 |
| 2021-11-18 | $102.76 | $103.00 | $100.84 | $102.07 | $102.07 | 85,825 |
| 2021-11-17 | $103.49 | $103.95 | $102.73 | $102.82 | $102.82 | 99,319 |
| 2021-11-16 | $101.61 | $103.88 | $101.60 | $103.74 | $103.74 | 91,112 |
| 2021-11-15 | $100.80 | $102.16 | $100.22 | $101.69 | $101.69 | 91,026 |
| 2021-11-12 | $100.54 | $101.93 | $99.55 | $100.92 | $100.92 | 54,377 |
| 2021-11-11 | $100.47 | $101.25 | $99.58 | $100.58 | $100.58 | 48,946 |
| 2021-11-10 | $99.98 | $101.10 | $98.91 | $100.28 | $100.28 | 66,037 |
| 2021-11-09 | $100.78 | $101.68 | $99.82 | $100.52 | $100.52 | 58,284 |
| 2021-11-08 | $102.32 | $102.39 | $100.57 | $101.12 | $101.12 | 59,985 |
| 2021-11-05 | $102.88 | $103.80 | $102.03 | $102.32 | $102.32 | 72,471 |
| 2021-11-04 | $101.54 | $102.87 | $100.72 | $102.49 | $102.49 | 78,152 |
| 2021-11-03 | $99.27 | $101.97 | $98.55 | $101.65 | $101.65 | 86,448 |
| 2021-11-02 | $98.45 | $100.50 | $97.36 | $99.80 | $99.80 | 115,059 |
| 2021-11-01 | $97.31 | $99.12 | $97.31 | $98.76 | $98.76 | 81,778 |
| 2021-10-29 | $94.70 | $97.66 | $94.70 | $97.06 | $97.06 | 82,731 |
| 2021-10-28 | $92.55 | $97.20 | $92.55 | $94.70 | $94.70 | 136,013 |
| 2021-10-27 | $99.32 | $99.83 | $92.20 | $92.48 | $92.48 | 118,268 |
| 2021-10-26 | $100.78 | $101.00 | $99.66 | $99.73 | $99.73 | 81,738 |
| 2021-10-25 | $99.92 | $101.35 | $99.35 | $100.51 | $100.51 | 45,285 |
| 2021-10-22 | $100.40 | $101.50 | $99.83 | $99.84 | $99.84 | 52,211 |
| 2021-10-21 | $99.42 | $101.05 | $99.42 | $100.32 | $100.32 | 76,879 |
| 2021-10-20 | $99.09 | $100.00 | $98.43 | $99.59 | $99.59 | 54,325 |
| 2021-10-19 | $99.49 | $99.49 | $98.23 | $99.00 | $99.00 | 47,830 |
| 2021-10-18 | $98.91 | $99.62 | $98.50 | $99.34 | $99.34 | 57,122 |
| 2021-10-15 | $99.14 | $100.31 | $98.13 | $99.08 | $99.08 | 96,913 |
| 2021-10-14 | $98.00 | $98.25 | $97.40 | $98.16 | $98.16 | 52,149 |
| 2021-10-13 | $97.00 | $97.52 | $96.44 | $97.18 | $97.18 | 45,104 |
| 2021-10-12 | $96.72 | $97.32 | $96.06 | $96.83 | $96.83 | 38,876 |
| 2021-10-11 | $95.75 | $96.79 | $95.50 | $96.08 | $96.08 | 55,375 |
| 2021-10-08 | $96.42 | $96.42 | $95.56 | $95.71 | $95.71 | 68,223 |
| 2021-10-07 | $95.20 | $96.98 | $95.15 | $96.28 | $96.28 | 88,637 |
| 2021-10-06 | $95.21 | $96.05 | $94.08 | $95.04 | $95.04 | 93,452 |
| 2021-10-05 | $95.10 | $97.22 | $95.10 | $95.77 | $95.77 | 92,399 |
| 2021-10-04 | $93.45 | $95.22 | $93.00 | $94.54 | $94.54 | 90,802 |
| 2021-10-01 | $92.50 | $95.00 | $92.50 | $93.58 | $93.58 | 86,624 |
| 2021-09-30 | $91.58 | $92.96 | $90.93 | $92.20 | $92.20 | 144,479 |
| 2021-09-29 | $91.22 | $92.49 | $91.00 | $91.72 | $91.72 | 54,250 |
| 2021-09-28 | $91.45 | $92.48 | $90.89 | $91.26 | $91.26 | 84,794 |
| 2021-09-27 | $89.66 | $92.25 | $89.66 | $91.47 | $91.47 | 105,767 |
| 2021-09-24 | $88.83 | $90.51 | $88.04 | $89.93 | $89.93 | 83,752 |
| 2021-09-23 | $88.86 | $90.02 | $88.59 | $89.03 | $89.03 | 63,308 |
| 2021-09-22 | $88.18 | $89.66 | $87.43 | $88.41 | $88.41 | 60,919 |
| 2021-09-21 | $88.54 | $88.71 | $86.86 | $87.40 | $87.40 | 94,443 |
| 2021-09-20 | $87.70 | $88.89 | $87.34 | $88.05 | $88.05 | 88,133 |
| 2021-09-17 | $86.28 | $88.92 | $85.17 | $88.92 | $88.92 | 242,458 |
| 2021-09-16 | $87.88 | $88.78 | $87.30 | $87.46 | $87.46 | 64,397 |
| 2021-09-15 | $89.95 | $89.95 | $86.95 | $87.51 | $87.51 | 65,689 |
| 2021-09-14 | $95.75 | $95.75 | $89.31 | $89.40 | $89.40 | 73,479 |
| 2021-09-13 | $98.06 | $98.63 | $95.63 | $96.28 | $96.28 | 33,686 |
| 2021-09-10 | $98.80 | $99.33 | $96.59 | $97.89 | $97.89 | 61,196 |
| 2021-09-09 | $99.80 | $99.91 | $97.99 | $97.99 | $97.99 | 80,213 |
| 2021-09-08 | $98.66 | $99.85 | $98.66 | $99.49 | $99.49 | 66,149 |
| 2021-09-07 | $98.50 | $99.85 | $98.50 | $99.24 | $99.24 | 51,704 |
| 2021-09-03 | $96.86 | $98.94 | $96.86 | $98.84 | $98.84 | 55,779 |
| 2021-09-02 | $98.28 | $98.35 | $96.89 | $97.03 | $97.03 | 52,940 |
| 2021-09-01 | $97.24 | $98.14 | $96.63 | $97.67 | $97.67 | 50,967 |
| 2021-08-31 | $97.27 | $97.27 | $96.78 | $97.03 | $97.03 | 72,499 |
| 2021-08-30 | $97.54 | $97.82 | $96.59 | $97.28 | $97.28 | 53,463 |
| 2021-08-27 | $95.44 | $98.12 | $95.44 | $97.66 | $97.66 | 83,765 |
| 2021-08-26 | $95.50 | $95.90 | $94.89 | $95.12 | $95.12 | 35,081 |
| 2021-08-25 | $94.85 | $96.10 | $94.17 | $95.55 | $95.55 | 45,130 |
| 2021-08-24 | $96.03 | $96.52 | $94.63 | $94.92 | $94.92 | 59,320 |
| 2021-08-23 | $95.50 | $96.66 | $95.31 | $96.13 | $96.13 | 37,811 |
| 2021-08-20 | $94.38 | $96.17 | $94.38 | $95.50 | $95.50 | 49,013 |
| 2021-08-19 | $94.19 | $95.37 | $93.80 | $94.55 | $94.55 | 64,151 |
| 2021-08-18 | $94.57 | $96.20 | $94.21 | $94.42 | $94.42 | 50,964 |
| 2021-08-17 | $94.46 | $95.09 | $93.82 | $94.97 | $94.97 | 46,061 |
| 2021-08-16 | $94.22 | $95.82 | $94.22 | $94.71 | $94.71 | 48,555 |
| 2021-08-13 | $94.56 | $95.14 | $93.82 | $94.85 | $94.85 | 38,226 |
| 2021-08-12 | $95.22 | $95.84 | $94.54 | $94.55 | $94.55 | 69,120 |
| 2021-08-11 | $94.68 | $95.49 | $94.44 | $94.59 | $94.59 | 52,269 |
| 2021-08-10 | $94.37 | $95.09 | $93.40 | $94.83 | $94.83 | 61,650 |
| 2021-08-09 | $96.49 | $96.69 | $94.23 | $94.31 | $94.31 | 47,164 |
| 2021-08-06 | $96.79 | $97.50 | $96.34 | $96.68 | $96.68 | 50,560 |
| 2021-08-05 | $95.26 | $97.12 | $94.88 | $96.36 | $96.36 | 47,663 |
| 2021-08-04 | $96.45 | $97.00 | $94.89 | $94.95 | $94.95 | 59,362 |
| 2021-08-03 | $96.87 | $97.65 | $96.04 | $97.14 | $97.14 | 76,090 |
| 2021-08-02 | $95.53 | $97.26 | $95.53 | $96.51 | $96.51 | 52,428 |
| 2021-07-30 | $96.88 | $97.00 | $95.05 | $95.27 | $95.27 | 88,340 |
| 2021-07-29 | $99.36 | $100.14 | $98.04 | $98.04 | $98.04 | 72,302 |
| 2021-07-28 | $100.23 | $100.88 | $95.62 | $99.83 | $99.83 | 66,471 |
| 2021-07-27 | $101.60 | $102.59 | $99.95 | $100.69 | $100.69 | 35,919 |
| 2021-07-26 | $101.46 | $102.51 | $101.35 | $102.21 | $102.21 | 30,276 |
| 2021-07-23 | $99.93 | $101.44 | $99.06 | $101.18 | $101.18 | 34,140 |
| 2021-07-22 | $100.96 | $100.96 | $99.74 | $99.82 | $99.82 | 35,122 |
| 2021-07-21 | $102.12 | $102.50 | $101.16 | $101.35 | $101.35 | 28,721 |
| 2021-07-20 | $100.17 | $103.00 | $99.14 | $101.57 | $101.57 | 62,439 |
| 2021-07-19 | $98.78 | $100.16 | $98.78 | $99.78 | $99.78 | 56,636 |
| 2021-07-16 | $100.47 | $100.68 | $99.49 | $99.81 | $99.81 | 48,940 |
| 2021-07-15 | $100.59 | $100.72 | $98.39 | $99.90 | $99.90 | 58,904 |
| 2021-07-14 | $100.04 | $101.48 | $99.75 | $100.32 | $100.32 | 38,638 |
| 2021-07-13 | $100.15 | $100.29 | $99.65 | $99.72 | $99.72 | 43,718 |
| 2021-07-12 | $101.19 | $101.27 | $100.04 | $100.17 | $100.17 | 34,845 |
| 2021-07-09 | $100.70 | $102.05 | $100.51 | $101.66 | $101.66 | 26,066 |
| 2021-07-08 | $99.66 | $100.80 | $98.32 | $100.31 | $100.31 | 48,312 |
| 2021-07-07 | $101.32 | $101.69 | $100.21 | $100.47 | $100.47 | 50,669 |
| 2021-07-06 | $102.49 | $102.49 | $100.55 | $100.87 | $100.87 | 55,139 |
| 2021-07-02 | $103.15 | $103.15 | $101.90 | $102.12 | $102.12 | 39,149 |
| 2021-07-01 | $102.75 | $103.26 | $102.32 | $102.73 | $102.73 | 46,714 |
| 2021-06-30 | $101.87 | $102.70 | $101.67 | $102.43 | $102.43 | 45,195 |
| 2021-06-29 | $102.37 | $102.96 | $101.36 | $102.16 | $102.16 | 37,305 |
| 2021-06-28 | $101.31 | $103.18 | $100.94 | $102.04 | $102.04 | 54,373 |
| 2021-06-25 | $102.27 | $103.49 | $101.47 | $101.48 | $101.48 | 144,192 |
| 2021-06-24 | $102.03 | $102.22 | $101.10 | $101.97 | $101.97 | 35,166 |
| 2021-06-23 | $101.39 | $102.52 | $100.74 | $101.77 | $101.77 | 46,817 |
| 2021-06-22 | $100.00 | $101.49 | $100.00 | $101.16 | $101.16 | 56,744 |
| 2021-06-21 | $100.89 | $102.31 | $100.33 | $100.57 | $100.57 | 65,323 |
| 2021-06-18 | $101.74 | $102.17 | $100.29 | $100.71 | $100.71 | 183,868 |
| 2021-06-17 | $103.00 | $103.24 | $101.72 | $102.84 | $102.84 | 57,202 |
| 2021-06-16 | $102.76 | $103.51 | $101.79 | $103.34 | $103.34 | 61,584 |
| 2021-06-15 | $103.48 | $103.66 | $102.01 | $102.69 | $102.69 | 53,072 |
| 2021-06-14 | $104.50 | $104.50 | $102.62 | $103.46 | $103.46 | 64,978 |
| 2021-06-11 | $104.53 | $104.76 | $103.85 | $104.50 | $104.50 | 38,256 |
| 2021-06-10 | $104.35 | $104.35 | $102.55 | $104.04 | $104.04 | 51,550 |
| 2021-06-09 | $102.93 | $103.51 | $102.62 | $103.50 | $103.50 | 54,394 |
| 2021-06-08 | $104.53 | $104.97 | $103.29 | $103.31 | $103.31 | 52,809 |
| 2021-06-07 | $105.00 | $105.45 | $103.38 | $104.68 | $104.68 | 55,678 |
| 2021-06-04 | $105.54 | $105.94 | $104.62 | $105.13 | $105.13 | 77,585 |
| 2021-06-03 | $105.88 | $106.51 | $104.71 | $105.24 | $105.24 | 58,750 |
| 2021-06-02 | $106.93 | $107.85 | $105.89 | $106.00 | $106.00 | 84,502 |
| 2021-06-01 | $105.82 | $107.71 | $105.58 | $106.45 | $106.45 | 78,728 |
| 2021-05-28 | $105.92 | $106.87 | $105.42 | $105.74 | $105.74 | 46,041 |
| 2021-05-27 | $105.60 | $106.60 | $105.23 | $105.24 | $105.24 | 79,507 |
| 2021-05-26 | $103.67 | $105.87 | $103.62 | $105.30 | $105.30 | 50,277 |
| 2021-05-25 | $104.88 | $105.45 | $102.42 | $104.12 | $104.12 | 75,408 |
| 2021-05-24 | $101.76 | $105.47 | $101.63 | $104.82 | $104.82 | 81,213 |
| 2021-05-21 | $103.25 | $103.67 | $101.99 | $101.99 | $101.99 | 179,832 |
| 2021-05-20 | $101.71 | $102.80 | $101.54 | $102.37 | $102.37 | 60,917 |
| 2021-05-19 | $100.02 | $101.70 | $99.68 | $101.32 | $101.32 | 64,246 |
| 2021-05-18 | $100.23 | $103.15 | $100.00 | $100.33 | $100.33 | 91,792 |
| 2021-05-17 | $99.73 | $101.37 | $99.54 | $99.91 | $99.91 | 73,723 |
| 2021-05-14 | $100.00 | $100.60 | $99.72 | $99.99 | $99.99 | 71,987 |
| 2021-05-13 | $96.69 | $100.29 | $96.69 | $99.73 | $99.73 | 127,809 |
| 2021-05-12 | $98.66 | $99.84 | $96.77 | $97.01 | $97.01 | 102,861 |
| 2021-05-11 | $98.00 | $99.66 | $98.00 | $99.15 | $99.15 | 108,847 |
| 2021-05-10 | $97.41 | $100.92 | $97.41 | $98.81 | $98.81 | 129,294 |
| 2021-05-07 | $97.87 | $98.95 | $96.32 | $97.35 | $97.35 | 92,921 |
| 2021-05-06 | $95.00 | $98.70 | $94.03 | $98.46 | $98.46 | 133,312 |
| 2021-05-05 | $91.28 | $94.92 | $90.74 | $94.60 | $94.60 | 116,800 |
| 2021-05-04 | $90.59 | $92.41 | $90.04 | $90.71 | $90.71 | 121,851 |
| 2021-05-03 | $90.04 | $91.79 | $89.66 | $91.13 | $91.13 | 126,139 |
| 2021-04-30 | $92.21 | $93.00 | $89.83 | $89.99 | $89.99 | 126,765 |
| 2021-04-29 | $90.30 | $93.04 | $90.30 | $92.71 | $92.71 | 140,597 |
| 2021-04-28 | $91.40 | $92.05 | $86.24 | $88.80 | $88.80 | 381,802 |
| 2021-04-27 | $96.16 | $96.47 | $94.99 | $95.25 | $95.25 | 105,329 |
| 2021-04-26 | $96.23 | $98.35 | $96.07 | $96.16 | $96.16 | 107,079 |
| 2021-04-23 | $97.00 | $97.92 | $96.21 | $96.71 | $96.71 | 79,155 |
| 2021-04-22 | $99.79 | $100.37 | $96.70 | $97.32 | $97.32 | 93,351 |
| 2021-04-21 | $100.70 | $102.96 | $99.50 | $100.17 | $100.17 | 95,062 |
| 2021-04-20 | $100.59 | $101.11 | $99.15 | $100.88 | $100.88 | 64,319 |
| 2021-04-19 | $98.68 | $100.88 | $97.96 | $100.67 | $100.67 | 80,956 |
| 2021-04-16 | $101.40 | $101.52 | $97.75 | $98.89 | $98.89 | 120,009 |
| 2021-04-15 | $101.39 | $102.26 | $100.19 | $101.44 | $101.44 | 65,695 |
| 2021-04-14 | $100.29 | $100.98 | $99.92 | $100.69 | $100.69 | 42,403 |
| 2021-04-13 | $100.91 | $101.20 | $99.56 | $100.31 | $100.31 | 61,453 |
| 2021-04-12 | $99.84 | $100.91 | $99.02 | $100.63 | $100.63 | 46,197 |
| 2021-04-09 | $99.57 | $99.98 | $98.21 | $99.89 | $99.89 | 73,246 |
| 2021-04-08 | $100.46 | $100.85 | $98.48 | $99.42 | $99.42 | 109,847 |
| 2021-04-07 | $99.49 | $100.50 | $99.00 | $99.84 | $99.84 | 99,585 |
| 2021-04-06 | $99.66 | $100.63 | $98.58 | $99.35 | $99.35 | 86,040 |
| 2021-04-05 | $99.59 | $100.49 | $98.51 | $99.39 | $99.39 | 74,616 |
| 2021-04-01 | $97.97 | $100.43 | $97.90 | $99.17 | $99.17 | 91,531 |
| 2021-03-31 | $97.74 | $99.10 | $97.45 | $97.60 | $97.60 | 143,625 |
| 2021-03-30 | $96.29 | $98.40 | $95.12 | $97.39 | $97.39 | 100,480 |
| 2021-03-29 | $97.14 | $99.06 | $96.50 | $96.92 | $96.92 | 96,729 |
| 2021-03-26 | $95.88 | $97.86 | $95.17 | $97.86 | $97.86 | 112,553 |
| 2021-03-25 | $93.43 | $96.14 | $93.01 | $95.40 | $95.40 | 106,705 |
| 2021-03-24 | $97.66 | $97.66 | $93.76 | $93.87 | $93.87 | 115,603 |
| 2021-03-23 | $98.26 | $99.38 | $96.69 | $96.97 | $96.97 | 83,163 |
| 2021-03-22 | $101.14 | $101.14 | $98.69 | $98.94 | $98.94 | 110,311 |
| 2021-03-19 | $98.65 | $101.37 | $98.65 | $101.14 | $101.14 | 249,015 |
| 2021-03-18 | $100.70 | $100.70 | $98.12 | $98.48 | $98.48 | 137,828 |
| 2021-03-17 | $99.09 | $100.34 | $98.76 | $99.73 | $99.73 | 90,682 |
| 2021-03-16 | $100.87 | $100.87 | $98.12 | $99.43 | $99.43 | 96,192 |
| 2021-03-15 | $100.00 | $100.76 | $99.05 | $100.75 | $100.75 | 142,724 |
| 2021-03-12 | $99.00 | $100.91 | $99.00 | $100.59 | $100.59 | 108,777 |
| 2021-03-11 | $95.44 | $99.31 | $95.20 | $99.20 | $99.20 | 178,514 |
| 2021-03-10 | $97.17 | $98.73 | $94.56 | $95.25 | $95.25 | 187,485 |
| 2021-03-09 | $100.67 | $101.39 | $95.61 | $96.90 | $96.90 | 376,056 |
| 2021-03-08 | $100.90 | $101.44 | $99.75 | $100.69 | $100.69 | 159,295 |
| 2021-03-05 | $100.75 | $101.44 | $99.08 | $101.39 | $101.39 | 151,481 |
| 2021-03-04 | $101.00 | $102.58 | $99.70 | $100.14 | $100.14 | 199,863 |
| 2021-03-03 | $99.69 | $100.76 | $98.23 | $100.43 | $100.43 | 129,184 |
| 2021-03-02 | $99.06 | $100.27 | $97.10 | $99.09 | $99.09 | 119,894 |
| 2021-03-01 | $97.75 | $100.35 | $97.69 | $98.72 | $98.72 | 128,902 |
| 2021-02-26 | $96.58 | $98.17 | $95.49 | $97.06 | $97.06 | 162,474 |
| 2021-02-25 | $93.88 | $96.87 | $93.85 | $96.43 | $96.43 | 126,989 |
| 2021-02-24 | $92.97 | $95.16 | $92.97 | $93.78 | $93.78 | 156,851 |
| 2021-02-23 | $91.70 | $93.29 | $90.00 | $92.84 | $92.84 | 110,665 |
| 2021-02-22 | $90.57 | $93.06 | $90.22 | $91.46 | $91.46 | 128,714 |
| 2021-02-19 | $90.00 | $92.48 | $90.00 | $91.44 | $91.44 | 99,458 |
| 2021-02-18 | $91.00 | $91.46 | $88.88 | $90.51 | $90.51 | 126,107 |
| 2021-02-17 | $91.57 | $92.17 | $89.19 | $91.66 | $91.66 | 119,885 |
| 2021-02-16 | $90.94 | $93.43 | $90.33 | $91.91 | $91.91 | 95,545 |
| 2021-02-12 | $92.90 | $92.90 | $89.75 | $90.59 | $90.59 | 161,020 |
| 2021-02-11 | $95.02 | $96.40 | $92.49 | $93.32 | $93.32 | 196,973 |
| 2021-02-10 | $95.86 | $101.50 | $93.56 | $98.53 | $98.53 | 310,892 |
| 2021-02-09 | $85.54 | $87.18 | $85.12 | $87.16 | $87.16 | 113,467 |
| 2021-02-08 | $84.50 | $85.49 | $84.05 | $85.19 | $85.19 | 88,493 |
| 2021-02-05 | $85.94 | $85.94 | $83.66 | $84.20 | $84.20 | 134,059 |
| 2021-02-04 | $82.46 | $85.27 | $82.46 | $85.18 | $85.18 | 113,474 |
| 2021-02-03 | $82.73 | $83.20 | $81.64 | $82.76 | $82.76 | 67,879 |
| 2021-02-02 | $82.69 | $83.75 | $81.50 | $82.52 | $82.52 | 39,129 |
| 2021-02-01 | $83.23 | $83.23 | $80.00 | $81.82 | $81.82 | 95,680 |
| 2021-01-29 | $86.07 | $86.30 | $82.76 | $82.76 | $82.76 | 112,685 |
| 2021-01-28 | $86.64 | $87.96 | $84.07 | $85.99 | $85.99 | 88,794 |
| 2021-01-27 | $88.73 | $88.85 | $85.62 | $86.66 | $86.66 | 96,628 |
| 2021-01-26 | $89.75 | $89.86 | $88.13 | $89.46 | $89.46 | 72,736 |
| 2021-01-25 | $86.66 | $89.60 | $86.52 | $89.56 | $89.56 | 147,687 |
| 2021-01-22 | $85.43 | $86.80 | $84.88 | $86.67 | $86.67 | 85,858 |
| 2021-01-21 | $84.85 | $86.10 | $84.30 | $85.63 | $85.63 | 113,704 |
| 2021-01-20 | $83.30 | $85.92 | $83.30 | $84.85 | $84.85 | 131,451 |
| 2021-01-19 | $79.75 | $82.81 | $79.30 | $82.37 | $82.37 | 80,390 |
| 2021-01-15 | $78.49 | $79.80 | $78.49 | $79.33 | $79.33 | 51,278 |
| 2021-01-14 | $79.26 | $80.05 | $78.96 | $79.14 | $79.14 | 66,333 |
| 2021-01-13 | $79.35 | $79.35 | $78.35 | $78.90 | $78.90 | 40,849 |
| 2021-01-12 | $79.98 | $80.78 | $78.76 | $79.33 | $79.33 | 39,789 |
| 2021-01-11 | $79.10 | $80.91 | $78.86 | $80.03 | $80.03 | 58,461 |
| 2021-01-08 | $82.17 | $82.17 | $78.64 | $79.72 | $79.72 | 86,952 |
| 2021-01-07 | $84.55 | $84.55 | $81.42 | $81.61 | $81.61 | 71,786 |
| 2021-01-06 | $82.08 | $84.50 | $82.08 | $84.18 | $84.18 | 98,009 |
| 2021-01-05 | $78.31 | $82.98 | $78.31 | $82.11 | $82.11 | 71,579 |
| 2021-01-04 | $77.36 | $79.05 | $77.06 | $77.95 | $77.95 | 104,778 |
| 2020-12-31 | $77.02 | $77.59 | $76.62 | $77.10 | $77.10 | 34,088 |
| 2020-12-30 | $77.70 | $77.83 | $76.68 | $77.02 | $77.02 | 44,968 |
| 2020-12-29 | $77.05 | $77.60 | $76.19 | $77.41 | $77.41 | 61,700 |
| 2020-12-28 | $78.13 | $78.30 | $76.78 | $76.94 | $76.94 | 48,431 |
| 2020-12-24 | $78.99 | $79.28 | $77.45 | $77.79 | $77.79 | 42,167 |
| 2020-12-23 | $78.08 | $78.90 | $77.28 | $78.55 | $78.55 | 38,014 |
| 2020-12-22 | $77.92 | $78.72 | $77.27 | $77.41 | $77.41 | 48,298 |
| 2020-12-21 | $77.93 | $78.59 | $77.01 | $78.07 | $78.07 | 94,415 |
| 2020-12-18 | $78.71 | $79.44 | $78.02 | $78.87 | $78.87 | 450,540 |
| 2020-12-17 | $79.47 | $79.50 | $77.70 | $78.36 | $78.36 | 125,910 |
| 2020-12-16 | $76.65 | $78.83 | $75.61 | $78.42 | $78.42 | 111,278 |
| 2020-12-15 | $75.86 | $76.48 | $75.12 | $76.17 | $76.17 | 75,927 |
| 2020-12-14 | $75.65 | $75.85 | $74.85 | $75.30 | $75.30 | 78,972 |
| 2020-12-11 | $76.14 | $76.56 | $74.97 | $75.28 | $75.28 | 57,515 |
| 2020-12-10 | $77.23 | $78.09 | $75.67 | $76.66 | $76.66 | 95,380 |
| 2020-12-09 | $77.95 | $78.22 | $76.78 | $77.57 | $77.57 | 72,660 |
| 2020-12-08 | $77.13 | $78.15 | $76.33 | $77.63 | $77.63 | 220,874 |
| 2020-12-07 | $78.19 | $78.71 | $76.32 | $77.10 | $77.10 | 72,844 |
| 2020-12-04 | $78.12 | $78.66 | $77.16 | $78.66 | $78.66 | 46,137 |
| 2020-12-03 | $76.99 | $77.91 | $76.39 | $77.65 | $77.65 | 58,442 |
| 2020-12-02 | $76.00 | $77.17 | $75.25 | $76.87 | $76.87 | 62,568 |
| 2020-12-01 | $75.87 | $76.49 | $74.39 | $75.87 | $75.87 | 153,380 |
| 2020-11-30 | $76.08 | $76.08 | $74.20 | $75.18 | $75.18 | 102,645 |
| 2020-11-27 | $75.76 | $76.70 | $75.03 | $76.65 | $76.65 | 22,760 |
| 2020-11-25 | $77.14 | $77.14 | $75.49 | $75.77 | $75.77 | 55,672 |
| 2020-11-24 | $76.91 | $78.00 | $75.25 | $77.14 | $77.14 | 106,612 |
| 2020-11-23 | $76.13 | $76.66 | $74.20 | $76.05 | $76.05 | 71,474 |
| 2020-11-20 | $74.71 | $75.58 | $73.66 | $75.42 | $75.42 | 71,779 |
| 2020-11-19 | $73.62 | $74.97 | $73.49 | $74.82 | $74.82 | 77,754 |
| 2020-11-18 | $76.56 | $77.05 | $73.65 | $73.72 | $73.72 | 101,250 |
| 2020-11-17 | $74.39 | $76.97 | $73.00 | $76.49 | $76.49 | 128,757 |
| 2020-11-16 | $76.00 | $76.13 | $73.95 | $75.09 | $75.09 | 99,847 |
| 2020-11-13 | $74.67 | $75.40 | $73.76 | $75.03 | $75.03 | 104,194 |
| 2020-11-12 | $77.80 | $77.80 | $74.25 | $74.72 | $74.72 | 84,621 |
| 2020-11-11 | $76.37 | $78.22 | $76.21 | $78.12 | $78.12 | 116,158 |
| 2020-11-10 | $74.66 | $76.68 | $74.21 | $75.95 | $75.95 | 122,233 |
| 2020-11-09 | $78.65 | $80.44 | $74.00 | $74.12 | $74.12 | 124,053 |
| 2020-11-06 | $79.32 | $79.32 | $77.28 | $77.45 | $77.45 | 58,558 |
| 2020-11-05 | $77.53 | $79.72 | $77.53 | $78.64 | $78.64 | 65,460 |
| 2020-11-04 | $76.40 | $77.42 | $76.19 | $76.77 | $76.77 | 58,833 |
| 2020-11-03 | $77.16 | $77.70 | $75.68 | $76.55 | $76.55 | 77,634 |
| 2020-11-02 | $76.56 | $77.18 | $74.24 | $75.96 | $75.96 | 66,098 |
| 2020-10-30 | $78.80 | $78.82 | $75.04 | $75.65 | $75.65 | 109,893 |
| 2020-10-29 | $80.00 | $80.02 | $77.98 | $78.63 | $78.63 | 79,786 |
| 2020-10-28 | $83.00 | $83.56 | $80.43 | $80.55 | $80.55 | 96,845 |
| 2020-10-27 | $84.38 | $84.68 | $82.77 | $83.81 | $83.81 | 106,772 |
| 2020-10-26 | $84.74 | $85.39 | $82.90 | $84.81 | $84.81 | 178,231 |
| 2020-10-23 | $84.31 | $85.91 | $84.02 | $85.86 | $85.86 | 112,491 |
| 2020-10-22 | $82.00 | $84.23 | $80.80 | $83.99 | $83.99 | 187,773 |
| 2020-10-21 | $80.31 | $83.00 | $78.17 | $81.50 | $81.50 | 387,446 |
| 2020-10-20 | $78.34 | $78.68 | $77.30 | $77.65 | $77.65 | 141,669 |
| 2020-10-19 | $77.78 | $79.24 | $77.32 | $77.54 | $77.54 | 98,976 |
| 2020-10-16 | $78.70 | $79.33 | $77.03 | $77.12 | $77.12 | 54,089 |
| 2020-10-15 | $77.34 | $79.08 | $77.07 | $78.76 | $78.76 | 68,166 |
| 2020-10-14 | $78.37 | $79.86 | $78.19 | $78.27 | $78.27 | 67,521 |
| 2020-10-13 | $77.95 | $78.81 | $76.76 | $78.59 | $78.59 | 90,022 |
| 2020-10-12 | $77.92 | $78.80 | $77.24 | $77.99 | $77.99 | 83,771 |
| 2020-10-09 | $77.00 | $78.20 | $76.50 | $77.96 | $77.96 | 102,256 |
| 2020-10-08 | $75.38 | $76.84 | $75.29 | $76.47 | $76.47 | 73,448 |
| 2020-10-07 | $75.40 | $76.23 | $74.33 | $75.09 | $75.09 | 110,612 |
| 2020-10-06 | $75.20 | $76.26 | $74.79 | $75.06 | $75.06 | 86,004 |
| 2020-10-05 | $75.43 | $76.21 | $74.26 | $74.78 | $74.78 | 68,542 |
| 2020-10-02 | $74.37 | $76.22 | $73.39 | $75.09 | $75.09 | 91,725 |
| 2020-10-01 | $73.80 | $75.30 | $73.38 | $74.89 | $74.89 | 103,679 |
| 2020-09-30 | $72.24 | $74.83 | $72.24 | $73.65 | $73.65 | 156,568 |
| 2020-09-29 | $74.56 | $74.56 | $72.03 | $72.39 | $72.39 | 153,126 |
| 2020-09-28 | $75.25 | $75.25 | $74.03 | $74.24 | $74.24 | 85,673 |
| 2020-09-25 | $73.90 | $75.07 | $73.08 | $74.75 | $74.75 | 109,502 |
| 2020-09-24 | $74.65 | $75.11 | $73.36 | $74.11 | $74.11 | 96,983 |
| 2020-09-23 | $76.44 | $76.57 | $74.32 | $74.37 | $74.37 | 88,576 |
| 2020-09-22 | $76.17 | $77.17 | $75.59 | $76.32 | $76.32 | 106,814 |
| 2020-09-21 | $74.88 | $75.94 | $73.87 | $75.70 | $75.70 | 124,170 |
| 2020-09-18 | $75.20 | $75.64 | $74.15 | $75.37 | $75.37 | 221,569 |
| 2020-09-17 | $74.99 | $75.31 | $74.10 | $74.66 | $74.66 | 96,790 |
| 2020-09-16 | $76.45 | $76.64 | $75.03 | $75.03 | $75.03 | 85,014 |
| 2020-09-15 | $77.26 | $77.42 | $75.85 | $76.22 | $76.22 | 76,116 |
| 2020-09-14 | $77.82 | $78.15 | $76.39 | $76.47 | $76.47 | 67,040 |
| 2020-09-11 | $78.30 | $79.06 | $76.69 | $77.36 | $77.36 | 80,081 |
| 2020-09-10 | $77.31 | $80.12 | $77.29 | $77.71 | $77.71 | 105,204 |
| 2020-09-09 | $76.45 | $78.03 | $76.10 | $77.24 | $77.24 | 92,561 |
| 2020-09-08 | $74.73 | $75.76 | $73.59 | $75.58 | $75.58 | 95,720 |
| 2020-09-04 | $76.11 | $76.25 | $73.36 | $75.32 | $75.32 | 140,143 |
| 2020-09-03 | $77.58 | $77.68 | $75.11 | $75.54 | $75.54 | 127,934 |
| 2020-09-02 | $77.31 | $78.49 | $77.16 | $77.87 | $77.87 | 77,291 |
| 2020-09-01 | $78.14 | $78.15 | $76.25 | $77.33 | $77.33 | 111,175 |
| 2020-08-31 | $79.03 | $79.70 | $78.15 | $78.41 | $78.41 | 89,688 |
| 2020-08-28 | $78.91 | $79.51 | $75.61 | $78.68 | $78.68 | 139,763 |
| 2020-08-27 | $80.12 | $80.12 | $77.80 | $78.89 | $78.89 | 79,311 |
| 2020-08-26 | $80.06 | $80.76 | $79.30 | $79.34 | $79.34 | 94,443 |
| 2020-08-25 | $78.78 | $80.83 | $78.72 | $80.32 | $80.32 | 104,448 |
| 2020-08-24 | $82.06 | $82.47 | $78.66 | $78.66 | $78.66 | 143,270 |
| 2020-08-21 | $82.44 | $83.68 | $81.97 | $82.00 | $82.00 | 187,951 |
| 2020-08-20 | $82.22 | $83.50 | $81.56 | $83.17 | $83.17 | 86,033 |
| 2020-08-19 | $83.19 | $83.19 | $82.19 | $82.51 | $82.51 | 70,402 |
| 2020-08-18 | $83.52 | $83.53 | $82.70 | $83.20 | $83.20 | 72,586 |
| 2020-08-17 | $83.49 | $83.75 | $82.81 | $83.52 | $83.52 | 62,097 |
| 2020-08-14 | $83.36 | $83.40 | $82.26 | $83.15 | $83.15 | 52,017 |
| 2020-08-13 | $83.70 | $83.98 | $83.01 | $83.69 | $83.69 | 48,199 |
| 2020-08-12 | $83.69 | $85.12 | $82.65 | $83.84 | $83.84 | 101,580 |
| 2020-08-11 | $82.10 | $83.66 | $81.78 | $82.81 | $82.81 | 83,223 |
| 2020-08-10 | $82.98 | $82.98 | $80.91 | $81.06 | $81.06 | 56,296 |
| 2020-08-07 | $82.73 | $83.03 | $81.84 | $82.54 | $82.54 | 96,583 |
| 2020-08-06 | $83.61 | $83.79 | $81.60 | $82.55 | $82.55 | 85,073 |
| 2020-08-05 | $82.04 | $83.43 | $81.71 | $83.24 | $83.24 | 85,658 |
| 2020-08-04 | $80.69 | $81.57 | $79.84 | $81.41 | $81.41 | 133,724 |
| 2020-08-03 | $81.69 | $81.84 | $79.90 | $81.18 | $81.18 | 93,801 |
| 2020-07-31 | $81.27 | $81.27 | $78.90 | $81.18 | $81.18 | 125,889 |
| 2020-07-30 | $80.49 | $81.87 | $78.89 | $81.36 | $81.36 | 94,391 |
| 2020-07-29 | $80.60 | $82.16 | $80.60 | $81.44 | $81.44 | 91,666 |
| 2020-07-28 | $81.27 | $81.73 | $80.36 | $80.80 | $80.80 | 100,139 |
| 2020-07-27 | $79.88 | $81.99 | $79.12 | $81.27 | $81.27 | 152,452 |
| 2020-07-24 | $82.86 | $83.20 | $79.67 | $79.88 | $79.88 | 137,207 |
| 2020-07-23 | $85.96 | $85.96 | $82.90 | $83.36 | $83.36 | 198,558 |
| 2020-07-22 | $87.25 | $88.44 | $83.28 | $85.39 | $85.39 | 349,622 |
| 2020-07-21 | $92.00 | $92.26 | $87.39 | $88.70 | $88.70 | 257,209 |
| 2020-07-20 | $90.17 | $91.26 | $89.52 | $91.20 | $91.20 | 148,165 |
| 2020-07-17 | $88.65 | $91.13 | $88.60 | $89.91 | $89.91 | 190,800 |
| 2020-07-16 | $87.24 | $89.52 | $86.51 | $88.65 | $88.65 | 166,300 |
| 2020-07-15 | $86.16 | $87.06 | $84.64 | $86.79 | $86.79 | 166,600 |
| 2020-07-14 | $83.45 | $85.11 | $82.11 | $85.00 | $85.00 | 122,900 |
| 2020-07-13 | $82.70 | $85.74 | $82.70 | $84.01 | $84.01 | 165,600 |
| 2020-07-10 | $81.85 | $82.36 | $81.21 | $82.29 | $82.29 | 91,000 |
| 2020-07-09 | $82.58 | $82.97 | $81.00 | $82.09 | $82.09 | 121,400 |
| 2020-07-08 | $81.51 | $82.75 | $81.16 | $82.64 | $82.64 | 141,900 |
| 2020-07-07 | $78.94 | $82.22 | $78.94 | $81.28 | $81.28 | 186,700 |
| 2020-07-06 | $83.01 | $83.64 | $77.69 | $79.57 | $79.57 | 280,300 |
| 2020-07-02 | $76.80 | $82.36 | $76.16 | $82.30 | $82.30 | 351,600 |
| 2020-07-01 | $73.53 | $74.58 | $73.03 | $74.14 | $74.14 | 154,100 |
| 2020-06-30 | $71.15 | $73.73 | $71.15 | $73.43 | $73.43 | 226,700 |
| 2020-06-29 | $69.19 | $72.39 | $69.19 | $71.56 | $71.56 | 184,700 |
| 2020-06-26 | $69.73 | $69.94 | $68.30 | $68.64 | $68.64 | 422,843 |
| 2020-06-25 | $71.78 | $72.29 | $69.39 | $69.75 | $69.75 | 271,618 |
| 2020-06-24 | $75.55 | $75.55 | $71.24 | $72.00 | $72.00 | 453,533 |
| 2020-06-23 | $77.10 | $77.39 | $75.50 | $75.51 | $75.51 | 193,116 |
| 2020-06-22 | $76.27 | $76.91 | $75.55 | $76.25 | $76.25 | 212,427 |
| 2020-06-19 | $79.39 | $79.67 | $76.16 | $76.25 | $76.25 | 355,878 |
| 2020-06-18 | $79.80 | $80.91 | $78.85 | $79.19 | $79.19 | 168,854 |
| 2020-06-17 | $82.08 | $82.71 | $80.03 | $80.43 | $80.43 | 117,221 |
| 2020-06-16 | $82.88 | $82.88 | $80.83 | $81.71 | $81.71 | 172,672 |
| 2020-06-15 | $77.64 | $81.45 | $76.64 | $80.78 | $80.78 | 147,922 |
| 2020-06-12 | $80.41 | $81.33 | $77.31 | $79.37 | $79.37 | 167,898 |
| 2020-06-11 | $81.30 | $83.36 | $78.42 | $78.59 | $78.59 | 236,743 |
| 2020-06-10 | $82.25 | $83.27 | $80.33 | $82.87 | $82.87 | 222,345 |
| 2020-06-09 | $83.21 | $84.12 | $82.00 | $82.02 | $82.02 | 201,691 |
| 2020-06-08 | $85.89 | $87.37 | $83.64 | $83.79 | $83.79 | 136,126 |
| 2020-06-05 | $86.70 | $87.79 | $85.85 | $85.91 | $85.91 | 121,670 |
| 2020-06-04 | $85.52 | $86.26 | $84.50 | $85.36 | $85.36 | 116,045 |
| 2020-06-03 | $84.79 | $86.28 | $83.91 | $85.97 | $85.97 | 188,472 |
| 2020-06-02 | $86.00 | $86.00 | $83.24 | $83.84 | $83.84 | 127,275 |
| 2020-06-01 | $85.00 | $87.04 | $83.97 | $86.14 | $86.14 | 156,269 |
| 2020-05-29 | $84.64 | $85.02 | $83.16 | $84.72 | $84.72 | 160,480 |
| 2020-05-28 | $85.29 | $86.36 | $83.93 | $84.12 | $84.12 | 152,889 |
| 2020-05-27 | $84.13 | $84.90 | $81.98 | $84.59 | $84.59 | 240,429 |
| 2020-05-26 | $82.58 | $85.13 | $82.58 | $83.60 | $83.60 | 165,236 |
| 2020-05-22 | $83.70 | $83.86 | $80.52 | $81.17 | $81.17 | 152,330 |
| 2020-05-21 | $84.25 | $84.62 | $82.65 | $82.86 | $82.86 | 105,898 |
| 2020-05-20 | $83.60 | $84.60 | $82.68 | $84.25 | $84.25 | 126,343 |
| 2020-05-19 | $82.56 | $84.28 | $81.39 | $81.79 | $81.79 | 110,461 |
| 2020-05-18 | $84.36 | $84.57 | $81.56 | $82.76 | $82.76 | 160,776 |
| 2020-05-15 | $78.92 | $83.17 | $78.25 | $82.22 | $82.22 | 133,933 |
| 2020-05-14 | $81.00 | $81.00 | $77.07 | $78.85 | $78.85 | 191,198 |
| 2020-05-13 | $82.68 | $84.27 | $81.82 | $82.55 | $82.55 | 194,487 |
| 2020-05-12 | $87.06 | $87.63 | $82.47 | $82.61 | $82.61 | 284,985 |
| 2020-05-11 | $88.06 | $88.78 | $86.02 | $86.02 | $86.02 | 174,919 |
| 2020-05-08 | $88.14 | $89.50 | $86.41 | $87.99 | $87.99 | 232,634 |
| 2020-05-07 | $84.85 | $87.00 | $84.15 | $86.70 | $86.70 | 354,896 |
| 2020-05-06 | $82.55 | $85.50 | $80.95 | $82.85 | $82.85 | 413,176 |
| 2020-05-05 | $86.74 | $87.88 | $80.75 | $82.14 | $82.14 | 1,487,093 |
| 2020-05-04 | $84.13 | $85.93 | $83.73 | $85.46 | $85.46 | 219,688 |
| 2020-05-01 | $87.20 | $89.00 | $84.37 | $84.53 | $84.53 | 157,503 |
| 2020-04-30 | $86.27 | $90.94 | $85.71 | $89.22 | $89.22 | 192,607 |
| 2020-04-29 | $85.00 | $89.17 | $83.81 | $87.64 | $87.64 | 211,905 |
| 2020-04-28 | $87.00 | $87.00 | $82.58 | $83.79 | $83.79 | 245,010 |
| 2020-04-27 | $83.84 | $87.97 | $83.23 | $86.22 | $86.22 | 235,242 |
| 2020-04-24 | $81.89 | $84.75 | $80.94 | $83.78 | $83.78 | 277,123 |
| 2020-04-23 | $78.71 | $83.36 | $78.71 | $80.97 | $80.97 | 264,989 |
| 2020-04-22 | $75.77 | $82.65 | $74.63 | $78.64 | $78.64 | 697,139 |
| 2020-04-21 | $65.79 | $69.49 | $65.00 | $68.88 | $68.88 | 221,556 |
| 2020-04-20 | $67.38 | $68.89 | $65.22 | $66.91 | $66.91 | 179,016 |
| 2020-04-17 | $69.80 | $69.90 | $67.09 | $68.60 | $68.60 | 224,343 |
| 2020-04-16 | $67.72 | $69.15 | $67.21 | $68.45 | $68.45 | 140,870 |
| 2020-04-15 | $68.88 | $69.95 | $67.01 | $67.98 | $67.98 | 194,452 |
| 2020-04-14 | $70.64 | $70.85 | $68.34 | $70.64 | $70.64 | 141,051 |
| 2020-04-13 | $68.76 | $70.19 | $66.04 | $69.45 | $69.45 | 134,407 |
| 2020-04-09 | $72.64 | $73.82 | $67.81 | $68.70 | $68.70 | 181,934 |
| 2020-04-08 | $70.14 | $71.00 | $68.01 | $70.94 | $70.94 | 143,817 |
| 2020-04-07 | $72.39 | $73.96 | $67.01 | $69.40 | $69.40 | 303,217 |
| 2020-04-06 | $64.20 | $70.87 | $63.79 | $70.12 | $70.12 | 366,609 |
| 2020-04-03 | $62.70 | $64.26 | $61.14 | $62.38 | $62.38 | 299,641 |
| 2020-04-02 | $55.66 | $62.87 | $55.66 | $62.72 | $62.72 | 302,587 |
| 2020-04-01 | $56.00 | $57.70 | $55.00 | $55.29 | $55.29 | 174,850 |
| 2020-03-31 | $57.53 | $59.63 | $57.00 | $57.76 | $57.76 | 232,448 |
| 2020-03-30 | $59.78 | $60.97 | $56.76 | $57.97 | $57.97 | 245,508 |
| 2020-03-27 | $60.49 | $61.25 | $57.39 | $59.35 | $59.35 | 203,433 |
| 2020-03-26 | $56.72 | $62.98 | $56.54 | $62.39 | $62.39 | 353,094 |
| 2020-03-25 | $56.41 | $58.09 | $52.96 | $56.20 | $56.20 | 275,700 |
| 2020-03-24 | $52.31 | $56.12 | $51.09 | $56.09 | $56.09 | 182,621 |
| 2020-03-23 | $47.62 | $51.73 | $45.81 | $50.31 | $50.31 | 256,003 |
| 2020-03-20 | $50.10 | $51.43 | $45.78 | $47.75 | $47.75 | 258,291 |
| 2020-03-19 | $45.33 | $52.92 | $44.01 | $49.70 | $49.70 | 261,681 |
| 2020-03-18 | $47.48 | $47.75 | $43.01 | $45.78 | $45.78 | 239,208 |
| 2020-03-17 | $55.94 | $57.48 | $48.21 | $50.00 | $50.00 | 233,352 |
| 2020-03-16 | $59.47 | $60.00 | $54.50 | $54.89 | $54.89 | 265,782 |
| 2020-03-13 | $63.61 | $64.88 | $61.00 | $62.23 | $62.23 | 301,293 |
| 2020-03-12 | $65.50 | $69.59 | $60.52 | $60.68 | $60.68 | 344,172 |
| 2020-03-11 | $68.93 | $70.28 | $67.50 | $69.88 | $69.88 | 196,550 |
| 2020-03-10 | $70.26 | $72.06 | $68.59 | $70.51 | $70.51 | 237,312 |
| 2020-03-09 | $69.26 | $72.37 | $67.20 | $68.57 | $68.57 | 315,574 |
| 2020-03-06 | $70.90 | $74.31 | $70.90 | $74.03 | $74.03 | 198,208 |
| 2020-03-05 | $73.22 | $74.17 | $70.50 | $72.90 | $72.90 | 264,049 |
| 2020-03-04 | $70.40 | $75.19 | $69.87 | $74.92 | $74.92 | 186,463 |
| 2020-03-03 | $70.26 | $72.84 | $69.05 | $69.38 | $69.38 | 290,420 |
| 2020-03-02 | $66.46 | $70.35 | $66.07 | $70.20 | $70.20 | 342,440 |
| 2020-02-28 | $63.07 | $66.76 | $63.07 | $66.10 | $66.10 | 379,400 |
| 2020-02-27 | $64.66 | $66.66 | $63.39 | $65.07 | $65.07 | 217,476 |
| 2020-02-26 | $66.63 | $68.99 | $65.38 | $65.71 | $65.71 | 331,678 |
| 2020-02-25 | $67.69 | $68.14 | $64.86 | $66.53 | $66.53 | 307,594 |
| 2020-02-24 | $68.46 | $69.00 | $66.56 | $67.26 | $67.26 | 228,598 |
| 2020-02-21 | $71.26 | $71.49 | $69.55 | $70.46 | $70.46 | 123,741 |
| 2020-02-20 | $71.00 | $72.87 | $71.00 | $71.47 | $71.47 | 145,365 |
| 2020-02-19 | $73.09 | $73.35 | $71.19 | $71.38 | $71.38 | 187,441 |
| 2020-02-18 | $75.00 | $75.21 | $71.59 | $72.56 | $72.56 | 278,973 |
| 2020-02-14 | $75.74 | $76.06 | $74.09 | $75.14 | $75.14 | 126,318 |
| 2020-02-13 | $78.51 | $79.35 | $74.99 | $75.19 | $75.19 | 352,527 |
| 2020-02-12 | $80.99 | $82.54 | $80.29 | $80.50 | $80.50 | 206,837 |
| 2020-02-11 | $83.15 | $83.62 | $79.30 | $79.86 | $79.86 | 227,735 |
| 2020-02-10 | $80.26 | $84.02 | $80.00 | $83.52 | $83.52 | 298,337 |
| 2020-02-07 | $80.06 | $81.00 | $78.37 | $80.70 | $80.70 | 206,668 |
| 2020-02-06 | $78.65 | $80.99 | $78.56 | $80.71 | $80.71 | 322,974 |
| 2020-02-05 | $81.96 | $81.96 | $75.05 | $78.94 | $78.94 | 565,741 |
| 2020-02-04 | $64.52 | $67.19 | $63.43 | $65.93 | $65.93 | 359,272 |
| 2020-02-03 | $61.90 | $65.43 | $61.70 | $63.02 | $63.02 | 211,149 |
| 2020-01-31 | $64.55 | $65.00 | $61.57 | $61.70 | $61.70 | 167,260 |
| 2020-01-30 | $64.07 | $65.38 | $63.66 | $65.01 | $65.01 | 157,578 |
| 2020-01-29 | $65.01 | $65.99 | $64.64 | $64.70 | $64.70 | 144,394 |
| 2020-01-28 | $66.82 | $67.19 | $64.62 | $65.10 | $65.10 | 192,238 |
| 2020-01-27 | $72.89 | $72.96 | $66.81 | $66.82 | $66.82 | 279,818 |
| 2020-01-24 | $76.91 | $76.91 | $73.82 | $74.28 | $74.28 | 106,082 |
| 2020-01-23 | $78.68 | $78.94 | $76.34 | $76.66 | $76.66 | 122,703 |
| 2020-01-22 | $80.57 | $80.57 | $78.89 | $78.95 | $78.95 | 58,346 |
| 2020-01-21 | $81.14 | $81.14 | $79.93 | $80.43 | $80.43 | 80,768 |
| 2020-01-17 | $81.61 | $81.71 | $80.13 | $81.32 | $81.32 | 52,583 |
| 2020-01-16 | $80.43 | $81.42 | $80.11 | $81.13 | $81.13 | 55,225 |
| 2020-01-15 | $79.26 | $80.41 | $79.26 | $80.10 | $80.10 | 51,349 |
| 2020-01-14 | $79.38 | $79.93 | $78.92 | $79.21 | $79.21 | 67,365 |
| 2020-01-13 | $81.42 | $81.45 | $79.11 | $79.45 | $79.45 | 77,733 |
| 2020-01-10 | $81.54 | $82.17 | $81.16 | $81.35 | $81.35 | 90,602 |
| 2020-01-09 | $81.49 | $81.85 | $80.00 | $81.54 | $81.54 | 94,835 |
| 2020-01-08 | $77.96 | $81.72 | $77.66 | $81.45 | $81.45 | 234,821 |
| 2020-01-07 | $78.29 | $78.99 | $77.31 | $77.98 | $77.98 | 78,726 |
| 2020-01-06 | $76.81 | $78.64 | $76.47 | $78.45 | $78.45 | 145,197 |
| 2020-01-03 | $77.26 | $77.50 | $76.47 | $77.09 | $77.09 | 117,507 |
| 2020-01-02 | $79.00 | $79.00 | $77.05 | $77.90 | $77.90 | 158,783 |
| 2019-12-31 | $78.80 | $79.52 | $78.35 | $78.55 | $78.55 | 123,107 |
| 2019-12-30 | $80.00 | $80.00 | $78.28 | $78.55 | $78.55 | 113,527 |
| 2019-12-27 | $80.39 | $80.45 | $79.44 | $80.00 | $80.00 | 64,229 |
| 2019-12-26 | $79.00 | $80.13 | $78.86 | $80.03 | $80.03 | 66,925 |
| 2019-12-24 | $79.06 | $79.44 | $78.25 | $78.61 | $78.61 | 42,925 |
| 2019-12-23 | $79.87 | $79.88 | $78.77 | $79.24 | $79.24 | 125,668 |
| 2019-12-20 | $78.27 | $79.61 | $78.23 | $79.24 | $79.24 | 384,537 |
| 2019-12-19 | $76.73 | $77.87 | $76.73 | $77.74 | $77.74 | 99,756 |
| 2019-12-18 | $77.02 | $77.87 | $76.59 | $77.25 | $77.25 | 83,949 |
| 2019-12-17 | $77.60 | $77.62 | $76.03 | $76.59 | $76.59 | 101,901 |
| 2019-12-16 | $76.38 | $78.19 | $76.13 | $77.55 | $77.55 | 86,261 |
| 2019-12-13 | $76.38 | $76.63 | $75.28 | $75.77 | $75.77 | 104,017 |
| 2019-12-12 | $74.78 | $77.18 | $74.78 | $76.40 | $76.40 | 97,798 |
| 2019-12-11 | $75.06 | $75.52 | $74.59 | $74.91 | $74.91 | 54,147 |
| 2019-12-10 | $75.99 | $76.86 | $74.60 | $75.02 | $75.02 | 94,868 |
| 2019-12-09 | $76.02 | $76.99 | $75.98 | $76.01 | $76.01 | 77,487 |
| 2019-12-06 | $74.87 | $76.62 | $74.87 | $76.32 | $76.32 | 102,666 |
| 2019-12-05 | $74.50 | $74.87 | $73.54 | $74.47 | $74.47 | 92,735 |
| 2019-12-04 | $73.46 | $74.93 | $72.95 | $74.35 | $74.35 | 166,543 |
| 2019-12-03 | $73.11 | $73.41 | $72.50 | $73.11 | $73.11 | 81,130 |
| 2019-12-02 | $73.83 | $74.41 | $73.45 | $73.67 | $73.67 | 102,332 |
| 2019-11-29 | $73.70 | $74.33 | $73.15 | $73.60 | $73.60 | 48,666 |
| 2019-11-27 | $73.89 | $74.02 | $73.11 | $73.75 | $73.75 | 48,201 |
| 2019-11-26 | $74.08 | $74.63 | $73.32 | $73.45 | $73.45 | 67,619 |
| 2019-11-25 | $72.28 | $74.51 | $71.88 | $74.13 | $74.13 | 106,742 |
| 2019-11-22 | $71.43 | $73.27 | $71.07 | $72.04 | $72.04 | 76,870 |
| 2019-11-21 | $71.30 | $71.54 | $70.89 | $71.14 | $71.14 | 89,556 |
| 2019-11-20 | $72.27 | $73.04 | $71.17 | $71.32 | $71.32 | 80,427 |
| 2019-11-19 | $72.08 | $72.91 | $71.69 | $72.45 | $72.45 | 82,372 |
| 2019-11-18 | $71.89 | $73.12 | $71.79 | $71.85 | $71.85 | 83,388 |
| 2019-11-15 | $72.66 | $73.21 | $71.26 | $72.10 | $72.10 | 91,131 |
| 2019-11-14 | $74.02 | $74.61 | $71.87 | $72.13 | $72.13 | 146,009 |
| 2019-11-13 | $74.09 | $74.53 | $73.34 | $73.99 | $73.99 | 75,477 |
| 2019-11-12 | $75.38 | $75.91 | $74.19 | $74.39 | $74.39 | 73,762 |
| 2019-11-11 | $75.52 | $76.44 | $74.83 | $75.19 | $75.19 | 102,045 |
| 2019-11-08 | $74.70 | $75.85 | $74.12 | $75.81 | $75.81 | 65,787 |
| 2019-11-07 | $75.40 | $76.83 | $75.01 | $75.28 | $75.28 | 96,267 |
| 2019-11-06 | $75.37 | $76.36 | $73.50 | $75.01 | $75.01 | 196,225 |
| 2019-11-05 | $76.50 | $76.71 | $74.68 | $75.63 | $75.63 | 157,922 |
| 2019-11-04 | $75.30 | $76.91 | $75.28 | $76.75 | $76.75 | 109,642 |
| 2019-11-01 | $74.48 | $75.29 | $73.95 | $74.99 | $74.99 | 83,765 |
| 2019-10-31 | $75.05 | $75.05 | $73.33 | $74.11 | $74.11 | 80,233 |
| 2019-10-30 | $74.80 | $76.54 | $73.79 | $75.33 | $75.33 | 88,943 |
| 2019-10-29 | $73.99 | $74.94 | $73.74 | $74.51 | $74.51 | 139,374 |
| 2019-10-28 | $73.47 | $74.82 | $73.47 | $74.18 | $74.18 | 216,147 |
| 2019-10-25 | $74.09 | $75.82 | $72.99 | $73.24 | $73.24 | 141,516 |
| 2019-10-24 | $77.77 | $78.14 | $73.38 | $74.41 | $74.41 | 220,439 |
| 2019-10-23 | $74.53 | $80.71 | $73.00 | $77.92 | $77.92 | 394,920 |
| 2019-10-22 | $70.18 | $72.97 | $69.60 | $72.62 | $72.62 | 164,614 |
| 2019-10-21 | $70.15 | $70.59 | $69.24 | $69.90 | $69.90 | 96,963 |
| 2019-10-18 | $70.24 | $70.34 | $68.39 | $69.64 | $69.64 | 109,388 |
| 2019-10-17 | $70.47 | $71.50 | $70.13 | $70.51 | $70.51 | 105,037 |
| 2019-10-16 | $68.90 | $70.32 | $68.51 | $70.15 | $70.15 | 143,723 |
| 2019-10-15 | $69.03 | $70.29 | $68.30 | $68.96 | $68.96 | 156,239 |
| 2019-10-14 | $68.12 | $69.02 | $66.90 | $68.68 | $68.68 | 179,544 |
| 2019-10-11 | $70.00 | $71.25 | $68.00 | $68.40 | $68.40 | 143,283 |
| 2019-10-10 | $67.59 | $70.29 | $67.32 | $69.33 | $69.33 | 154,381 |
| 2019-10-09 | $66.81 | $68.50 | $66.40 | $67.34 | $67.34 | 184,301 |
| 2019-10-08 | $68.48 | $68.48 | $66.03 | $66.23 | $66.23 | 190,171 |
| 2019-10-07 | $68.22 | $69.20 | $67.60 | $69.09 | $69.09 | 172,437 |
| 2019-10-04 | $68.50 | $69.00 | $67.42 | $68.29 | $68.29 | 159,862 |
| 2019-10-03 | $67.21 | $68.59 | $66.54 | $68.24 | $68.24 | 206,009 |
| 2019-10-02 | $68.55 | $69.85 | $66.91 | $67.18 | $67.18 | 330,090 |
| 2019-10-01 | $68.42 | $70.15 | $68.01 | $68.56 | $68.56 | 219,411 |
| 2019-09-30 | $69.08 | $69.54 | $68.29 | $68.39 | $68.39 | 122,337 |
| 2019-09-27 | $71.09 | $71.90 | $68.38 | $69.18 | $69.18 | 146,833 |
| 2019-09-26 | $71.36 | $72.00 | $70.50 | $71.31 | $71.31 | 182,320 |
| 2019-09-25 | $68.52 | $72.09 | $68.46 | $71.79 | $71.79 | 179,047 |
| 2019-09-24 | $68.37 | $69.54 | $67.79 | $68.85 | $68.85 | 184,650 |
| 2019-09-23 | $68.83 | $70.06 | $67.76 | $67.95 | $67.95 | 145,779 |
| 2019-09-20 | $69.30 | $69.59 | $67.21 | $68.83 | $68.83 | 369,115 |
| 2019-09-19 | $70.45 | $70.76 | $69.32 | $69.39 | $69.39 | 171,479 |
| 2019-09-18 | $71.58 | $71.59 | $69.06 | $69.76 | $69.76 | 150,670 |
| 2019-09-17 | $71.65 | $71.78 | $70.09 | $71.33 | $71.33 | 111,821 |
| 2019-09-16 | $71.55 | $72.79 | $70.40 | $72.06 | $72.06 | 149,283 |
| 2019-09-13 | $72.18 | $72.96 | $71.27 | $71.72 | $71.72 | 141,304 |
| 2019-09-12 | $74.43 | $74.43 | $71.34 | $71.99 | $71.99 | 198,776 |
| 2019-09-11 | $72.81 | $74.55 | $72.32 | $74.27 | $74.27 | 161,109 |
| 2019-09-10 | $71.20 | $72.89 | $70.42 | $72.81 | $72.81 | 174,689 |
| 2019-09-09 | $70.05 | $71.54 | $69.90 | $71.43 | $71.43 | 150,656 |
| 2019-09-06 | $70.71 | $70.74 | $68.40 | $70.27 | $70.27 | 119,511 |
| 2019-09-05 | $68.79 | $70.90 | $68.70 | $70.15 | $70.15 | 229,098 |
| 2019-09-04 | $69.24 | $69.47 | $67.46 | $68.32 | $68.32 | 186,305 |
| 2019-09-03 | $67.58 | $68.77 | $67.29 | $68.64 | $68.64 | 136,216 |
| 2019-08-30 | $67.47 | $68.12 | $66.88 | $67.97 | $67.97 | 91,801 |
| 2019-08-29 | $66.70 | $67.50 | $66.00 | $67.01 | $67.01 | 112,481 |
| 2019-08-28 | $65.32 | $66.57 | $65.14 | $66.25 | $66.25 | 110,492 |
| 2019-08-27 | $65.96 | $66.45 | $64.94 | $65.40 | $65.40 | 107,642 |
| 2019-08-26 | $64.82 | $65.56 | $63.82 | $65.55 | $65.55 | 153,108 |
| 2019-08-23 | $66.07 | $67.16 | $63.79 | $64.29 | $64.29 | 231,715 |
| 2019-08-22 | $66.78 | $67.24 | $65.87 | $66.37 | $66.37 | 145,184 |
| 2019-08-21 | $67.35 | $67.62 | $66.49 | $67.49 | $67.49 | 92,539 |
| 2019-08-20 | $68.03 | $68.28 | $66.37 | $66.99 | $66.99 | 128,216 |
| 2019-08-19 | $68.19 | $68.38 | $66.97 | $68.10 | $68.10 | 115,899 |
| 2019-08-16 | $65.66 | $67.61 | $65.11 | $67.41 | $67.41 | 116,967 |
| 2019-08-15 | $67.48 | $67.70 | $64.87 | $65.22 | $65.22 | 173,783 |
| 2019-08-14 | $68.62 | $68.64 | $66.86 | $67.05 | $67.05 | 171,584 |
| 2019-08-13 | $68.98 | $71.36 | $68.74 | $69.38 | $69.38 | 256,938 |
| 2019-08-12 | $66.92 | $69.23 | $66.50 | $69.07 | $69.07 | 281,939 |
| 2019-08-09 | $68.87 | $69.55 | $67.03 | $67.06 | $67.06 | 303,127 |
| 2019-08-08 | $67.93 | $69.57 | $67.78 | $69.02 | $69.02 | 267,283 |
| 2019-08-07 | $67.67 | $68.91 | $67.19 | $67.93 | $67.93 | 307,085 |
| 2019-08-06 | $66.17 | $68.60 | $65.67 | $68.24 | $68.24 | 260,814 |
| 2019-08-05 | $67.43 | $67.43 | $65.30 | $65.78 | $65.78 | 335,083 |
| 2019-08-02 | $68.23 | $69.35 | $66.99 | $68.35 | $68.35 | 381,257 |
| 2019-08-01 | $67.95 | $71.08 | $67.95 | $68.53 | $68.53 | 309,845 |
| 2019-07-31 | $69.04 | $70.65 | $67.27 | $68.05 | $68.05 | 373,235 |
| 2019-07-30 | $66.92 | $69.89 | $66.92 | $69.18 | $69.18 | 396,946 |
| 2019-07-29 | $66.47 | $67.50 | $65.49 | $67.02 | $67.02 | 305,056 |
| 2019-07-26 | $65.54 | $67.88 | $65.41 | $66.68 | $66.68 | 385,616 |
| 2019-07-25 | $63.75 | $66.31 | $63.20 | $65.45 | $65.45 | 342,913 |
| 2019-07-24 | $62.75 | $65.48 | $60.45 | $63.00 | $63.00 | 492,882 |
| 2019-07-23 | $62.75 | $64.70 | $62.59 | $63.05 | $63.05 | 306,686 |
| 2019-07-22 | $62.81 | $63.02 | $61.61 | $62.82 | $62.82 | 188,077 |
| 2019-07-19 | $62.63 | $64.31 | $62.58 | $62.65 | $62.65 | 261,130 |
| 2019-07-18 | $60.37 | $63.20 | $60.21 | $62.62 | $62.62 | 341,587 |
| 2019-07-17 | $60.96 | $62.45 | $59.18 | $60.51 | $60.51 | 420,343 |
| 2019-07-16 | $59.46 | $62.71 | $59.44 | $61.95 | $61.95 | 363,814 |
| 2019-07-15 | $59.71 | $60.08 | $58.70 | $59.46 | $59.46 | 240,467 |
| 2019-07-12 | $58.91 | $60.08 | $58.72 | $59.73 | $59.73 | 264,908 |
| 2019-07-11 | $60.83 | $60.83 | $58.30 | $58.92 | $58.92 | 355,018 |
| 2019-07-10 | $59.92 | $60.97 | $59.92 | $60.68 | $60.68 | 303,531 |
| 2019-07-09 | $61.67 | $62.31 | $59.75 | $60.03 | $60.03 | 508,200 |
| 2019-07-08 | $61.60 | $62.98 | $60.96 | $62.03 | $62.03 | 471,634 |
| 2019-07-05 | $61.85 | $62.95 | $61.31 | $61.53 | $61.53 | 674,321 |
| 2019-07-03 | $63.39 | $64.99 | $61.26 | $61.80 | $61.80 | 1,988,413 |
| 2019-07-02 | $76.83 | $78.50 | $76.14 | $76.72 | $76.72 | 265,012 |
| 2019-07-01 | $79.95 | $80.51 | $75.93 | $76.74 | $76.74 | 736,348 |
| 2019-06-28 | $76.83 | $80.50 | $76.31 | $79.43 | $79.43 | 2,963,941 |
| 2019-06-27 | $77.09 | $77.61 | $75.21 | $76.68 | $76.68 | 580,445 |
| 2019-06-26 | $77.83 | $78.86 | $76.34 | $77.36 | $77.36 | 586,926 |
| 2019-06-25 | $77.65 | $81.19 | $76.78 | $77.82 | $77.82 | 1,064,089 |
| 2019-06-24 | $72.96 | $74.37 | $72.16 | $72.34 | $72.34 | 129,353 |
| 2019-06-21 | $71.48 | $73.59 | $70.02 | $72.95 | $72.95 | 206,651 |
| 2019-06-20 | $72.52 | $72.88 | $71.61 | $71.65 | $71.65 | 105,885 |
| 2019-06-19 | $74.28 | $74.47 | $71.35 | $72.03 | $72.03 | 215,943 |
| 2019-06-18 | $72.78 | $74.88 | $72.03 | $74.46 | $74.46 | 154,883 |
| 2019-06-17 | $74.32 | $74.82 | $71.84 | $72.28 | $72.28 | 117,959 |
| 2019-06-14 | $74.19 | $75.12 | $73.48 | $74.45 | $74.45 | 109,728 |
| 2019-06-13 | $73.73 | $74.80 | $72.86 | $73.88 | $73.88 | 218,315 |
| 2019-06-12 | $75.30 | $76.56 | $72.35 | $73.72 | $73.72 | 157,247 |
| 2019-06-11 | $75.65 | $76.91 | $75.09 | $75.47 | $75.47 | 170,427 |
| 2019-06-10 | $74.11 | $75.51 | $74.11 | $75.03 | $75.03 | 139,783 |
| 2019-06-07 | $74.90 | $76.00 | $73.82 | $74.08 | $74.08 | 170,354 |
| 2019-06-06 | $74.62 | $75.33 | $73.72 | $74.49 | $74.49 | 303,896 |
| 2019-06-05 | $75.97 | $76.30 | $74.22 | $74.62 | $74.62 | 352,826 |
| 2019-06-04 | $73.58 | $76.23 | $73.49 | $75.50 | $75.50 | 265,557 |
| 2019-06-03 | $70.47 | $73.96 | $70.10 | $73.22 | $73.22 | 232,246 |
| 2019-05-31 | $72.19 | $72.38 | $69.58 | $70.78 | $70.78 | 276,303 |
| 2019-05-30 | $73.09 | $74.22 | $71.94 | $72.75 | $72.75 | 183,879 |
| 2019-05-29 | $72.22 | $74.25 | $71.53 | $73.30 | $73.30 | 376,879 |
| 2019-05-28 | $73.78 | $74.98 | $72.80 | $72.84 | $72.84 | 210,853 |
| 2019-05-24 | $73.90 | $75.06 | $73.39 | $73.92 | $73.92 | 245,050 |
| 2019-05-23 | $75.15 | $76.04 | $73.38 | $73.70 | $73.70 | 179,236 |
| 2019-05-22 | $75.78 | $76.40 | $75.11 | $75.63 | $75.63 | 268,732 |
| 2019-05-21 | $76.26 | $77.09 | $75.58 | $75.78 | $75.78 | 274,653 |
| 2019-05-20 | $75.15 | $77.05 | $75.09 | $75.79 | $75.79 | 154,388 |
| 2019-05-17 | $79.22 | $80.12 | $75.40 | $75.53 | $75.53 | 507,111 |
| 2019-05-16 | $79.77 | $80.36 | $79.36 | $79.54 | $79.54 | 174,414 |
| 2019-05-15 | $78.56 | $80.03 | $78.43 | $79.50 | $79.50 | 205,623 |
| 2019-05-14 | $79.86 | $80.19 | $78.36 | $79.12 | $79.12 | 225,548 |
| 2019-05-13 | $80.42 | $80.72 | $78.67 | $79.72 | $79.72 | 214,036 |
| 2019-05-10 | $84.67 | $84.67 | $79.90 | $81.52 | $81.52 | 346,314 |
| 2019-05-09 | $85.23 | $85.94 | $84.61 | $85.04 | $85.04 | 462,778 |
| 2019-05-08 | $85.55 | $86.14 | $84.96 | $85.92 | $85.92 | 286,598 |
| 2019-05-07 | $85.57 | $86.63 | $84.20 | $85.65 | $85.65 | 242,710 |
| 2019-05-06 | $84.30 | $87.23 | $84.11 | $86.65 | $86.65 | 245,024 |
| 2019-05-03 | $87.51 | $88.83 | $85.00 | $85.33 | $85.33 | 191,493 |
| 2019-05-02 | $91.58 | $92.59 | $86.50 | $86.84 | $86.84 | 287,635 |
| 2019-05-01 | $86.50 | $93.43 | $86.01 | $91.34 | $91.34 | 635,428 |
| 2019-04-30 | $83.98 | $85.29 | $83.30 | $83.46 | $83.46 | 242,458 |
| 2019-04-29 | $83.06 | $83.99 | $82.21 | $83.52 | $83.52 | 148,118 |
| 2019-04-26 | $80.89 | $83.21 | $80.74 | $82.92 | $82.92 | 104,250 |
| 2019-04-25 | $81.46 | $82.24 | $80.66 | $80.85 | $80.85 | 115,044 |
| 2019-04-24 | $82.49 | $83.07 | $81.39 | $81.62 | $81.62 | 138,763 |
| 2019-04-23 | $81.81 | $83.45 | $81.20 | $82.39 | $82.39 | 135,214 |
| 2019-04-22 | $82.31 | $82.31 | $80.26 | $81.79 | $81.79 | 106,277 |
| 2019-04-18 | $83.19 | $83.40 | $81.70 | $82.36 | $82.36 | 129,618 |
| 2019-04-17 | $84.33 | $84.33 | $82.00 | $83.32 | $83.32 | 198,222 |
| 2019-04-16 | $85.12 | $85.97 | $82.75 | $84.38 | $84.38 | 179,923 |
| 2019-04-15 | $84.90 | $86.45 | $84.50 | $84.72 | $84.72 | 185,030 |
| 2019-04-12 | $86.93 | $87.17 | $84.54 | $85.08 | $85.08 | 162,993 |
| 2019-04-11 | $87.60 | $88.15 | $85.58 | $86.72 | $86.72 | 219,834 |
| 2019-04-10 | $85.74 | $87.72 | $85.31 | $87.49 | $87.49 | 227,972 |
| 2019-04-09 | $85.24 | $87.44 | $85.24 | $85.52 | $85.52 | 217,523 |
| 2019-04-08 | $83.87 | $86.05 | $83.76 | $85.59 | $85.59 | 194,687 |
| 2019-04-05 | $82.71 | $84.96 | $82.71 | $84.20 | $84.20 | 278,191 |
| 2019-04-04 | $81.56 | $83.19 | $81.26 | $82.67 | $82.67 | 194,041 |
| 2019-04-03 | $76.68 | $82.60 | $75.27 | $81.25 | $81.25 | 919,189 |
| 2019-04-02 | $84.68 | $85.02 | $83.70 | $84.15 | $84.15 | 186,461 |
| 2019-04-01 | $84.00 | $84.70 | $83.30 | $84.48 | $84.48 | 155,876 |
| 2019-03-29 | $83.60 | $84.20 | $83.00 | $83.87 | $83.87 | 153,319 |
| 2019-03-28 | $84.16 | $85.32 | $83.05 | $83.30 | $83.30 | 184,303 |
| 2019-03-27 | $86.13 | $86.61 | $83.89 | $84.13 | $84.13 | 153,284 |
| 2019-03-26 | $85.73 | $88.60 | $85.61 | $86.68 | $86.68 | 177,369 |
| 2019-03-25 | $85.87 | $87.52 | $84.34 | $86.94 | $86.94 | 161,028 |
| 2019-03-22 | $88.09 | $89.11 | $85.78 | $86.20 | $86.20 | 175,857 |
| 2019-03-21 | $87.20 | $89.85 | $86.43 | $88.40 | $88.40 | 206,763 |
| 2019-03-20 | $91.24 | $91.69 | $85.89 | $87.24 | $87.24 | 454,853 |
| 2019-03-19 | $91.27 | $92.63 | $90.08 | $91.41 | $91.41 | 158,054 |
| 2019-03-18 | $92.00 | $92.55 | $89.75 | $91.31 | $91.31 | 248,488 |
| 2019-03-15 | $92.41 | $93.64 | $91.44 | $92.02 | $92.02 | 269,906 |
| 2019-03-14 | $93.77 | $94.39 | $92.10 | $92.38 | $92.38 | 185,828 |
| 2019-03-13 | $93.94 | $94.65 | $93.06 | $94.00 | $94.00 | 212,245 |
| 2019-03-12 | $95.68 | $96.54 | $93.67 | $93.95 | $93.95 | 159,294 |
| 2019-03-11 | $94.75 | $96.02 | $94.33 | $95.60 | $95.60 | 117,393 |
| 2019-03-08 | $95.05 | $95.59 | $93.22 | $94.99 | $94.99 | 274,462 |
| 2019-03-07 | $97.46 | $97.53 | $94.81 | $95.00 | $95.00 | 234,548 |
| 2019-03-06 | $99.18 | $100.36 | $96.85 | $97.46 | $97.46 | 250,139 |
| 2019-03-05 | $99.66 | $100.20 | $97.86 | $99.02 | $99.02 | 139,013 |
| 2019-03-04 | $98.32 | $101.04 | $98.32 | $99.82 | $99.82 | 286,977 |
| 2019-03-01 | $98.72 | $99.46 | $96.74 | $98.09 | $98.09 | 287,559 |
| 2019-02-28 | $98.15 | $100.53 | $98.15 | $98.50 | $98.50 | 307,390 |
| 2019-02-27 | $99.29 | $101.15 | $97.84 | $98.32 | $98.32 | 248,385 |
| 2019-02-26 | $100.78 | $102.01 | $99.23 | $99.88 | $99.88 | 335,814 |
| 2019-02-25 | $103.84 | $103.84 | $100.82 | $100.90 | $100.90 | 167,578 |
| 2019-02-22 | $102.80 | $105.61 | $102.70 | $103.56 | $103.56 | 185,138 |
| 2019-02-21 | $99.71 | $103.45 | $99.71 | $103.39 | $103.39 | 250,599 |
| 2019-02-20 | $105.76 | $106.28 | $98.86 | $99.47 | $99.47 | 437,388 |
| 2019-02-19 | $105.03 | $106.34 | $104.40 | $105.74 | $105.74 | 210,920 |
| 2019-02-15 | $107.40 | $107.40 | $104.67 | $105.04 | $105.04 | 241,105 |
| 2019-02-14 | $108.64 | $108.90 | $106.46 | $106.86 | $106.86 | 170,837 |
| 2019-02-13 | $113.04 | $113.73 | $108.25 | $109.02 | $109.02 | 182,191 |
| 2019-02-12 | $111.52 | $113.63 | $110.96 | $113.40 | $113.40 | 203,926 |
| 2019-02-11 | $108.51 | $112.39 | $108.26 | $110.60 | $110.60 | 193,195 |
| 2019-02-08 | $103.14 | $108.80 | $103.14 | $108.51 | $108.51 | 162,868 |
| 2019-02-07 | $101.54 | $106.13 | $100.70 | $103.75 | $103.75 | 212,662 |
| 2019-02-06 | $104.51 | $106.96 | $100.22 | $102.81 | $102.81 | 518,001 |
| 2019-02-05 | $116.65 | $119.19 | $116.65 | $117.19 | $117.19 | 106,276 |
| 2019-02-04 | $114.22 | $117.05 | $113.67 | $116.06 | $116.06 | 136,021 |
| 2019-02-01 | $116.94 | $117.10 | $113.84 | $114.21 | $114.21 | 157,884 |
| 2019-01-31 | $114.62 | $118.57 | $114.00 | $117.10 | $117.10 | 155,826 |
| 2019-01-30 | $115.68 | $116.22 | $114.58 | $114.91 | $114.91 | 104,444 |
| 2019-01-29 | $114.64 | $116.66 | $113.73 | $115.46 | $115.46 | 114,885 |
| 2019-01-28 | $113.68 | $115.41 | $113.26 | $114.64 | $114.64 | 104,594 |
| 2019-01-25 | $115.21 | $116.04 | $114.28 | $114.45 | $114.45 | 64,353 |
| 2019-01-24 | $115.60 | $115.75 | $113.28 | $114.84 | $114.84 | 61,697 |
| 2019-01-23 | $116.28 | $117.23 | $113.45 | $115.85 | $115.85 | 92,366 |
| 2019-01-22 | $118.50 | $118.88 | $114.23 | $115.53 | $115.53 | 73,219 |
| 2019-01-18 | $117.35 | $119.37 | $117.21 | $118.97 | $118.97 | 115,544 |
| 2019-01-17 | $116.55 | $117.95 | $115.62 | $116.63 | $116.63 | 69,000 |
| 2019-01-16 | $118.00 | $118.14 | $115.94 | $117.00 | $117.00 | 71,595 |
| 2019-01-15 | $113.99 | $118.40 | $113.95 | $118.01 | $118.01 | 103,690 |
| 2019-01-14 | $114.47 | $115.55 | $113.07 | $114.10 | $114.10 | 75,943 |
| 2019-01-11 | $114.63 | $116.67 | $114.41 | $114.93 | $114.93 | 90,437 |
| 2019-01-10 | $113.89 | $116.08 | $112.05 | $115.24 | $115.24 | 59,001 |
| 2019-01-09 | $114.38 | $115.97 | $113.05 | $114.80 | $114.80 | 187,541 |
| 2019-01-08 | $117.01 | $117.45 | $112.06 | $114.12 | $114.12 | 124,777 |
| 2019-01-07 | $116.33 | $117.08 | $115.11 | $116.25 | $116.25 | 137,696 |
| 2019-01-04 | $114.07 | $116.40 | $112.67 | $116.40 | $116.40 | 110,961 |
| 2019-01-03 | $115.97 | $116.63 | $112.18 | $112.35 | $112.35 | 93,588 |
| 2019-01-02 | $117.00 | $117.74 | $115.58 | $116.55 | $116.55 | 83,079 |
| 2018-12-31 | $116.02 | $118.18 | $115.39 | $117.73 | $117.73 | 102,229 |
| 2018-12-28 | $115.47 | $116.63 | $114.51 | $114.96 | $114.96 | 73,456 |
| 2018-12-27 | $111.90 | $115.40 | $110.28 | $115.30 | $115.30 | 91,630 |
| 2018-12-26 | $110.11 | $113.48 | $109.12 | $113.29 | $113.29 | 72,392 |
| 2018-12-24 | $113.41 | $113.41 | $109.95 | $109.95 | $109.95 | 53,808 |
| 2018-12-21 | $114.77 | $117.75 | $113.45 | $113.98 | $113.98 | 201,153 |
| 2018-12-20 | $113.79 | $116.14 | $112.00 | $115.07 | $115.07 | 135,432 |
| 2018-12-19 | $119.71 | $119.71 | $113.80 | $114.21 | $114.21 | 128,814 |
| 2018-12-18 | $117.50 | $120.15 | $116.05 | $119.42 | $119.42 | 151,780 |
| 2018-12-17 | $120.64 | $121.07 | $116.64 | $117.08 | $117.08 | 165,631 |
| 2018-12-14 | $122.25 | $124.51 | $120.22 | $120.75 | $120.75 | 89,256 |
| 2018-12-13 | $125.05 | $125.22 | $122.05 | $122.93 | $122.93 | 98,198 |
| 2018-12-12 | $122.47 | $125.61 | $121.41 | $124.67 | $124.67 | 146,746 |
| 2018-12-11 | $121.00 | $121.53 | $119.70 | $121.27 | $121.27 | 115,288 |
| 2018-12-10 | $120.15 | $120.51 | $118.62 | $120.18 | $120.18 | 142,777 |
| 2018-12-07 | $120.77 | $121.15 | $119.68 | $120.09 | $120.09 | 173,370 |
| 2018-12-06 | $118.30 | $120.88 | $116.00 | $120.74 | $120.74 | 224,878 |
| 2018-12-04 | $121.35 | $121.59 | $119.10 | $119.30 | $119.30 | 250,255 |
| 2018-12-03 | $123.00 | $123.00 | $120.02 | $120.99 | $120.99 | 108,699 |
| 2018-11-30 | $121.37 | $122.39 | $120.89 | $122.38 | $122.38 | 107,612 |
| 2018-11-29 | $120.70 | $121.99 | $120.09 | $121.26 | $121.26 | 97,691 |
| 2018-11-28 | $120.60 | $121.50 | $119.86 | $120.96 | $120.96 | 94,102 |
| 2018-11-27 | $119.96 | $120.59 | $119.62 | $120.24 | $120.24 | 88,793 |
| 2018-11-26 | $119.39 | $120.78 | $119.14 | $119.92 | $119.92 | 148,947 |
| 2018-11-23 | $118.31 | $120.45 | $118.31 | $119.54 | $119.54 | 63,985 |
| 2018-11-21 | $120.33 | $121.77 | $118.89 | $119.43 | $119.43 | 156,258 |
| 2018-11-20 | $118.73 | $121.30 | $115.03 | $119.78 | $119.78 | 156,436 |
| 2018-11-19 | $120.44 | $120.90 | $119.01 | $119.97 | $119.97 | 130,206 |
| 2018-11-16 | $120.37 | $123.25 | $119.59 | $120.29 | $120.29 | 137,991 |
| 2018-11-15 | $119.55 | $120.97 | $118.80 | $120.77 | $120.77 | 132,921 |
| 2018-11-14 | $120.98 | $121.72 | $119.27 | $119.64 | $119.64 | 134,120 |
| 2018-11-13 | $120.66 | $121.27 | $119.17 | $120.25 | $120.25 | 81,186 |
| 2018-11-12 | $119.55 | $120.53 | $119.00 | $119.77 | $119.77 | 147,262 |
| 2018-11-09 | $116.50 | $120.18 | $115.91 | $119.56 | $119.56 | 303,824 |
| 2018-11-08 | $118.37 | $119.50 | $115.04 | $116.73 | $116.73 | 197,394 |
| 2018-11-07 | $118.00 | $119.35 | $115.72 | $118.99 | $118.99 | 255,670 |
| 2018-11-06 | $115.00 | $117.84 | $114.01 | $117.51 | $117.51 | 161,901 |
| 2018-11-05 | $112.91 | $116.00 | $112.62 | $115.06 | $115.06 | 261,367 |
| 2018-11-02 | $112.88 | $114.85 | $111.84 | $112.59 | $112.59 | 135,286 |
| 2018-11-01 | $117.02 | $117.30 | $111.55 | $112.51 | $112.51 | 224,024 |
| 2018-10-31 | $117.52 | $119.41 | $116.63 | $117.02 | $117.02 | 254,184 |
| 2018-10-30 | $110.00 | $117.59 | $110.00 | $116.78 | $116.78 | 157,218 |
| 2018-10-29 | $109.99 | $112.50 | $109.53 | $110.40 | $110.40 | 173,913 |
| 2018-10-26 | $111.57 | $112.78 | $107.71 | $108.59 | $108.59 | 197,878 |
| 2018-10-25 | $113.65 | $114.63 | $110.67 | $112.41 | $112.41 | 244,539 |
| 2018-10-24 | $111.78 | $112.99 | $96.48 | $109.46 | $109.46 | 690,877 |
| 2018-10-23 | $104.73 | $106.96 | $103.43 | $105.42 | $105.42 | 130,009 |
| 2018-10-22 | $104.62 | $106.03 | $102.91 | $105.72 | $105.72 | 124,029 |
| 2018-10-19 | $104.56 | $107.42 | $103.94 | $104.39 | $104.39 | 136,382 |
| 2018-10-18 | $106.55 | $106.67 | $103.30 | $104.01 | $104.01 | 107,929 |
| 2018-10-17 | $107.60 | $108.13 | $105.93 | $106.75 | $106.75 | 105,665 |
| 2018-10-16 | $109.55 | $111.13 | $107.54 | $107.80 | $107.80 | 96,538 |
| 2018-10-15 | $108.00 | $109.76 | $107.80 | $109.16 | $109.16 | 129,712 |
| 2018-10-12 | $106.72 | $108.72 | $105.69 | $108.00 | $108.00 | 201,124 |
| 2018-10-11 | $107.55 | $108.59 | $105.33 | $105.49 | $105.49 | 118,885 |
| 2018-10-10 | $109.48 | $110.38 | $107.53 | $107.73 | $107.73 | 118,239 |
| 2018-10-09 | $112.48 | $113.13 | $109.07 | $109.84 | $109.84 | 118,869 |
| 2018-10-08 | $113.54 | $113.54 | $110.55 | $112.56 | $112.56 | 72,082 |
| 2018-10-05 | $115.00 | $117.32 | $112.80 | $113.52 | $113.52 | 107,199 |
| 2018-10-04 | $117.49 | $117.49 | $114.61 | $115.47 | $115.47 | 87,841 |
| 2018-10-03 | $118.20 | $118.65 | $116.22 | $117.92 | $117.92 | 63,287 |
| 2018-10-02 | $119.51 | $121.00 | $117.56 | $117.75 | $117.75 | 87,605 |
| 2018-10-01 | $120.55 | $120.70 | $119.41 | $119.63 | $119.63 | 120,123 |
| 2018-09-28 | $121.10 | $122.60 | $120.30 | $120.55 | $120.55 | 93,987 |
| 2018-09-27 | $121.10 | $122.10 | $119.95 | $121.15 | $121.15 | 70,472 |
| 2018-09-26 | $121.05 | $122.15 | $120.40 | $120.85 | $120.85 | 93,000 |
| 2018-09-25 | $122.45 | $122.85 | $120.95 | $121.20 | $121.20 | 120,606 |
| 2018-09-24 | $119.40 | $123.03 | $119.40 | $122.35 | $122.35 | 118,293 |
| 2018-09-21 | $121.80 | $122.55 | $119.10 | $119.25 | $119.25 | 239,851 |
| 2018-09-20 | $120.00 | $121.95 | $118.20 | $121.80 | $121.80 | 169,479 |
| 2018-09-19 | $124.00 | $124.40 | $118.00 | $119.35 | $119.35 | 159,766 |
| 2018-09-18 | $124.85 | $125.65 | $124.10 | $124.10 | $124.10 | 123,807 |
| 2018-09-17 | $127.55 | $127.55 | $123.85 | $123.95 | $123.95 | 82,546 |
| 2018-09-14 | $129.75 | $130.85 | $127.20 | $127.20 | $127.20 | 118,602 |
| 2018-09-13 | $129.85 | $130.60 | $128.00 | $129.75 | $129.75 | 116,946 |
| 2018-09-12 | $128.30 | $130.40 | $128.30 | $129.85 | $129.85 | 129,927 |
| 2018-09-11 | $125.10 | $128.60 | $125.00 | $128.15 | $128.15 | 134,701 |
| 2018-09-10 | $124.00 | $126.20 | $123.73 | $125.10 | $125.10 | 148,897 |
| 2018-09-07 | $124.65 | $125.80 | $123.25 | $123.50 | $123.50 | 128,595 |
| 2018-09-06 | $126.00 | $126.20 | $122.75 | $124.75 | $124.75 | 129,727 |
| 2018-09-05 | $126.00 | $126.72 | $124.85 | $125.95 | $125.95 | 154,917 |
| 2018-09-04 | $129.00 | $130.70 | $126.35 | $127.00 | $127.00 | 231,569 |
| 2018-08-31 | $131.35 | $132.95 | $131.10 | $131.95 | $131.95 | 99,368 |
| 2018-08-30 | $132.35 | $132.35 | $130.60 | $131.55 | $131.55 | 74,371 |
| 2018-08-29 | $134.10 | $134.40 | $132.10 | $132.30 | $132.30 | 70,754 |
| 2018-08-28 | $133.95 | $134.65 | $133.50 | $133.85 | $133.85 | 89,986 |
| 2018-08-27 | $133.10 | $134.30 | $132.50 | $132.85 | $132.85 | 75,751 |
| 2018-08-24 | $131.20 | $133.33 | $131.00 | $132.65 | $132.65 | 77,686 |
| 2018-08-23 | $131.05 | $131.80 | $130.20 | $130.85 | $130.85 | 83,639 |
| 2018-08-22 | $131.55 | $132.25 | $130.80 | $131.45 | $131.45 | 71,566 |
| 2018-08-21 | $132.20 | $132.25 | $131.05 | $131.30 | $131.30 | 242,844 |
| 2018-08-20 | $130.00 | $131.95 | $128.65 | $131.70 | $131.70 | 82,651 |
| 2018-08-17 | $128.80 | $129.90 | $128.10 | $129.50 | $129.50 | 129,321 |
| 2018-08-16 | $129.65 | $130.30 | $128.25 | $128.90 | $128.90 | 109,108 |
| 2018-08-15 | $128.90 | $129.35 | $127.25 | $129.00 | $129.00 | 126,267 |
| 2018-08-14 | $127.60 | $129.75 | $127.25 | $129.60 | $129.60 | 195,681 |
| 2018-08-13 | $129.75 | $130.60 | $126.40 | $126.80 | $126.80 | 187,004 |
| 2018-08-10 | $129.65 | $131.70 | $129.20 | $129.75 | $129.75 | 198,719 |
| 2018-08-09 | $131.55 | $131.90 | $129.75 | $129.85 | $129.85 | 263,528 |
| 2018-08-08 | $129.80 | $132.00 | $128.65 | $131.55 | $131.55 | 252,857 |
| 2018-08-07 | $131.90 | $132.25 | $129.10 | $130.00 | $130.00 | 193,756 |
| 2018-08-06 | $131.35 | $131.90 | $129.75 | $131.15 | $131.15 | 420,258 |
| 2018-08-03 | $131.35 | $132.50 | $129.25 | $130.80 | $130.80 | 320,200 |
| 2018-08-02 | $127.40 | $131.80 | $127.30 | $131.40 | $131.40 | 156,192 |
| 2018-08-01 | $132.25 | $132.25 | $126.70 | $127.20 | $127.20 | 211,464 |
| 2018-07-31 | $131.80 | $132.35 | $130.15 | $132.25 | $132.25 | 468,558 |
| 2018-07-30 | $131.10 | $132.33 | $129.63 | $131.95 | $131.95 | 261,658 |
| 2018-07-27 | $133.50 | $133.50 | $130.00 | $130.80 | $130.80 | 217,041 |
| 2018-07-26 | $136.00 | $136.00 | $130.15 | $133.25 | $133.25 | 390,310 |
| 2018-07-25 | $123.60 | $137.95 | $123.60 | $136.25 | $136.25 | 720,286 |
| 2018-07-24 | $110.50 | $110.95 | $108.90 | $109.15 | $109.15 | 162,625 |
| 2018-07-23 | $110.85 | $110.95 | $109.70 | $110.00 | $110.00 | 207,690 |
| 2018-07-20 | $111.60 | $111.80 | $109.85 | $110.80 | $110.80 | 198,475 |
| 2018-07-19 | $109.75 | $111.45 | $109.10 | $111.30 | $111.30 | 206,998 |
| 2018-07-18 | $109.80 | $110.15 | $108.10 | $109.95 | $109.95 | 249,678 |
| 2018-07-17 | $108.15 | $110.85 | $108.15 | $109.70 | $109.70 | 199,620 |
| 2018-07-16 | $108.70 | $109.70 | $107.60 | $108.50 | $108.50 | 411,866 |
| 2018-07-13 | $110.45 | $110.85 | $107.35 | $108.70 | $108.70 | 261,554 |
| 2018-07-12 | $111.65 | $112.50 | $106.98 | $110.40 | $110.40 | 587,602 |
| 2018-07-11 | $115.20 | $115.70 | $111.23 | $111.55 | $111.55 | 193,302 |
| 2018-07-10 | $115.35 | $116.83 | $114.80 | $115.65 | $115.65 | 204,464 |
| 2018-07-09 | $115.90 | $116.00 | $113.85 | $115.00 | $115.00 | 199,858 |
| 2018-07-06 | $114.65 | $117.40 | $114.05 | $116.25 | $116.25 | 199,976 |
| 2018-07-05 | $115.45 | $115.60 | $114.40 | $114.80 | $114.80 | 130,638 |
| 2018-07-03 | $115.55 | $116.00 | $114.80 | $115.00 | $115.00 | 56,937 |
| 2018-07-02 | $115.25 | $115.60 | $114.35 | $115.45 | $115.45 | 116,873 |
| 2018-06-29 | $116.50 | $116.65 | $115.20 | $115.30 | $115.30 | 91,343 |
| 2018-06-28 | $115.25 | $116.20 | $114.90 | $115.70 | $115.70 | 141,053 |
| 2018-06-27 | $117.50 | $117.50 | $115.00 | $115.15 | $115.15 | 184,796 |
| 2018-06-26 | $114.35 | $118.75 | $114.05 | $117.10 | $117.10 | 175,571 |
| 2018-06-25 | $115.30 | $116.40 | $112.95 | $114.45 | $114.45 | 139,670 |
| 2018-06-22 | $116.25 | $117.45 | $114.90 | $115.45 | $115.45 | 351,719 |
| 2018-06-21 | $118.35 | $118.70 | $115.23 | $115.80 | $115.80 | 107,058 |
| 2018-06-20 | $119.20 | $119.30 | $118.21 | $118.60 | $118.60 | 92,565 |
| 2018-06-19 | $118.10 | $118.65 | $117.45 | $118.25 | $118.25 | 96,859 |
| 2018-06-18 | $117.85 | $119.20 | $117.35 | $118.95 | $118.95 | 119,698 |
| 2018-06-15 | $118.55 | $119.40 | $117.73 | $118.35 | $118.35 | 173,972 |
| 2018-06-14 | $117.60 | $120.00 | $116.70 | $118.55 | $118.55 | 178,728 |
| 2018-06-13 | $118.00 | $118.70 | $117.05 | $117.45 | $117.45 | 111,463 |
| 2018-06-12 | $117.00 | $118.55 | $116.15 | $117.90 | $117.90 | 170,486 |
| 2018-06-11 | $118.10 | $118.45 | $116.65 | $116.70 | $116.70 | 127,713 |
| 2018-06-08 | $117.00 | $119.15 | $117.00 | $118.20 | $118.20 | 165,014 |
| 2018-06-07 | $118.45 | $118.90 | $116.55 | $117.00 | $117.00 | 122,300 |
| 2018-06-06 | $117.35 | $119.15 | $117.16 | $118.40 | $118.40 | 142,390 |
| 2018-06-05 | $118.80 | $119.10 | $117.25 | $117.45 | $117.45 | 164,074 |
| 2018-06-04 | $115.50 | $118.85 | $115.50 | $118.20 | $118.20 | 232,335 |
| 2018-06-01 | $117.15 | $117.35 | $113.45 | $114.95 | $114.95 | 244,824 |
| 2018-05-31 | $117.25 | $117.85 | $116.15 | $117.00 | $117.00 | 289,027 |
| 2018-05-30 | $114.95 | $117.65 | $114.90 | $117.00 | $117.00 | 411,429 |
| 2018-05-29 | $112.55 | $116.15 | $112.40 | $114.35 | $114.35 | 603,615 |
| 2018-05-25 | $116.75 | $117.00 | $112.45 | $112.60 | $112.60 | 493,584 |
| 2018-05-24 | $119.00 | $119.10 | $116.70 | $117.00 | $117.00 | 227,739 |
| 2018-05-23 | $119.40 | $121.00 | $119.30 | $119.60 | $119.60 | 150,183 |
| 2018-05-22 | $119.35 | $121.15 | $118.60 | $119.05 | $119.05 | 124,208 |
| 2018-05-21 | $118.75 | $120.10 | $118.50 | $118.90 | $118.90 | 130,310 |
| 2018-05-18 | $117.85 | $119.00 | $117.00 | $118.25 | $118.25 | 168,652 |
| 2018-05-17 | $114.30 | $118.10 | $113.95 | $117.55 | $117.55 | 150,420 |
| 2018-05-16 | $112.00 | $114.30 | $112.00 | $114.20 | $114.20 | 111,287 |
| 2018-05-15 | $113.00 | $113.21 | $111.75 | $112.55 | $112.55 | 107,380 |
| 2018-05-14 | $111.85 | $113.65 | $111.68 | $112.90 | $112.90 | 117,159 |
| 2018-05-11 | $111.20 | $112.00 | $111.10 | $111.65 | $111.65 | 131,365 |
| 2018-05-10 | $111.65 | $112.00 | $110.95 | $111.00 | $111.00 | 130,942 |
| 2018-05-09 | $111.95 | $112.15 | $111.40 | $111.55 | $111.55 | 130,602 |
| 2018-05-08 | $110.90 | $112.30 | $110.75 | $111.65 | $111.65 | 139,279 |
| 2018-05-07 | $109.55 | $110.95 | $109.00 | $110.65 | $110.65 | 103,073 |
| 2018-05-04 | $107.20 | $110.25 | $107.20 | $108.70 | $108.70 | 190,409 |
| 2018-05-03 | $105.85 | $107.75 | $105.50 | $107.55 | $107.55 | 214,437 |
| 2018-05-02 | $106.05 | $106.45 | $105.30 | $105.70 | $105.70 | 211,340 |
| 2018-05-01 | $105.85 | $106.65 | $105.10 | $106.50 | $106.50 | 185,854 |
| 2018-04-30 | $106.10 | $106.24 | $105.10 | $105.55 | $105.55 | 207,899 |
| 2018-04-27 | $104.40 | $106.70 | $104.30 | $105.65 | $105.65 | 150,295 |
| 2018-04-26 | $106.65 | $107.40 | $103.95 | $104.20 | $104.20 | 303,638 |
| 2018-04-25 | $100.05 | $110.30 | $99.80 | $106.85 | $106.85 | 595,566 |
| 2018-04-24 | $95.35 | $96.95 | $95.05 | $96.05 | $96.05 | 247,144 |
| 2018-04-23 | $100.35 | $100.35 | $95.70 | $95.75 | $95.75 | 325,455 |
| 2018-04-20 | $99.45 | $100.59 | $99.25 | $100.35 | $100.35 | 104,269 |
| 2018-04-19 | $100.25 | $100.25 | $99.10 | $99.65 | $99.65 | 113,922 |
| 2018-04-18 | $100.00 | $100.40 | $99.50 | $100.00 | $100.00 | 147,863 |
| 2018-04-17 | $98.70 | $100.00 | $98.55 | $99.45 | $99.45 | 122,207 |
| 2018-04-16 | $96.85 | $98.70 | $96.50 | $98.35 | $98.35 | 112,256 |
| 2018-04-13 | $97.00 | $97.50 | $96.05 | $96.55 | $96.55 | 96,651 |
| 2018-04-12 | $97.30 | $97.63 | $96.75 | $96.75 | $96.75 | 120,918 |
| 2018-04-11 | $95.65 | $97.20 | $95.36 | $96.90 | $96.90 | 127,895 |
| 2018-04-10 | $94.85 | $96.00 | $94.10 | $95.60 | $95.60 | 143,832 |
| 2018-04-09 | $93.84 | $94.90 | $93.25 | $93.80 | $93.80 | 154,911 |
| 2018-04-06 | $92.86 | $94.25 | $92.10 | $93.30 | $93.30 | 234,136 |
| 2018-04-05 | $93.00 | $94.40 | $92.35 | $93.20 | $93.20 | 186,903 |
| 2018-04-04 | $90.90 | $93.00 | $89.75 | $92.65 | $92.65 | 183,727 |
| 2018-04-03 | $86.45 | $91.15 | $86.40 | $91.05 | $91.05 | 221,986 |
| 2018-04-02 | $85.90 | $87.10 | $85.60 | $85.80 | $85.80 | 157,477 |
| 2018-03-29 | $85.75 | $87.50 | $85.55 | $85.90 | $85.90 | 159,061 |
| 2018-03-28 | $83.95 | $86.00 | $83.95 | $85.25 | $85.25 | 80,360 |
| 2018-03-27 | $83.25 | $84.45 | $82.35 | $83.85 | $83.85 | 107,228 |
| 2018-03-26 | $84.05 | $84.40 | $83.00 | $83.10 | $83.10 | 287,754 |
| 2018-03-23 | $82.90 | $84.40 | $82.10 | $83.00 | $83.00 | 132,474 |
| 2018-03-22 | $82.50 | $84.40 | $82.50 | $82.75 | $82.75 | 96,438 |
| 2018-03-21 | $82.05 | $83.45 | $81.80 | $82.70 | $82.70 | 82,866 |
| 2018-03-20 | $82.05 | $82.60 | $81.75 | $81.90 | $81.90 | 60,913 |
| 2018-03-19 | $82.35 | $83.05 | $81.85 | $81.90 | $81.90 | 89,930 |
| 2018-03-16 | $81.85 | $83.05 | $81.75 | $82.35 | $82.35 | 81,771 |
| 2018-03-15 | $82.00 | $82.25 | $81.05 | $81.90 | $81.90 | 57,380 |
| 2018-03-14 | $80.85 | $82.40 | $80.75 | $81.90 | $81.90 | 106,791 |
| 2018-03-13 | $80.90 | $81.55 | $80.25 | $80.45 | $80.45 | 145,470 |
| 2018-03-12 | $81.00 | $81.15 | $80.50 | $80.70 | $80.70 | 182,220 |
| 2018-03-09 | $81.50 | $81.50 | $80.80 | $81.15 | $81.15 | 177,675 |
| 2018-03-08 | $81.00 | $81.90 | $80.45 | $81.25 | $81.25 | 195,944 |
| 2018-03-07 | $78.55 | $81.55 | $78.10 | $81.15 | $81.15 | 100,994 |
| 2018-03-06 | $80.10 | $80.10 | $78.05 | $78.65 | $78.65 | 63,623 |
| 2018-03-05 | $76.85 | $80.25 | $76.85 | $80.05 | $80.05 | 128,201 |
| 2018-03-02 | $75.60 | $77.40 | $75.40 | $77.20 | $77.20 | 145,759 |
| 2018-03-01 | $76.40 | $76.55 | $75.20 | $75.95 | $75.95 | 108,510 |
| 2018-02-28 | $76.75 | $77.25 | $75.30 | $76.40 | $76.40 | 96,507 |
| 2018-02-27 | $77.35 | $78.25 | $76.60 | $76.70 | $76.70 | 110,390 |
| 2018-02-26 | $77.40 | $78.10 | $77.20 | $77.20 | $77.20 | 86,947 |
| 2018-02-23 | $77.05 | $77.60 | $76.70 | $77.40 | $77.40 | 87,891 |
| 2018-02-22 | $76.45 | $77.60 | $76.30 | $76.65 | $76.65 | 79,151 |
| 2018-02-21 | $76.45 | $77.60 | $76.00 | $76.10 | $76.10 | 75,427 |
| 2018-02-20 | $76.75 | $77.55 | $75.95 | $76.45 | $76.45 | 56,219 |
| 2018-02-16 | $76.55 | $77.90 | $76.55 | $77.15 | $77.15 | 78,149 |
| 2018-02-15 | $76.00 | $77.35 | $75.65 | $76.85 | $76.85 | 115,676 |
| 2018-02-14 | $74.75 | $75.90 | $74.05 | $75.75 | $75.75 | 115,512 |
| 2018-02-13 | $75.40 | $75.60 | $74.95 | $75.55 | $75.55 | 79,444 |
| 2018-02-12 | $76.05 | $76.10 | $74.60 | $75.50 | $75.50 | 94,743 |
| 2018-02-09 | $74.55 | $76.35 | $73.15 | $76.00 | $76.00 | 144,584 |
| 2018-02-08 | $75.00 | $75.88 | $73.70 | $74.20 | $74.20 | 156,389 |
| 2018-02-07 | $77.00 | $79.00 | $74.48 | $75.05 | $75.05 | 286,665 |
| 2018-02-06 | $70.00 | $71.70 | $69.55 | $70.75 | $70.75 | 150,934 |
| 2018-02-05 | $73.25 | $73.50 | $71.05 | $71.05 | $71.05 | 115,413 |
| 2018-02-02 | $74.55 | $74.95 | $73.50 | $73.60 | $73.60 | 74,148 |
| 2018-02-01 | $74.50 | $75.30 | $73.85 | $74.95 | $74.95 | 88,524 |
| 2018-01-31 | $75.50 | $75.70 | $74.40 | $74.65 | $74.65 | 115,343 |
| 2018-01-30 | $75.30 | $75.70 | $74.38 | $75.45 | $75.45 | 89,785 |
| 2018-01-29 | $76.20 | $76.70 | $75.55 | $75.55 | $75.55 | 59,858 |
| 2018-01-26 | $76.40 | $76.50 | $75.80 | $76.25 | $76.25 | 52,147 |
| 2018-01-25 | $76.50 | $76.75 | $75.73 | $76.50 | $76.50 | 64,590 |
| 2018-01-24 | $75.20 | $76.75 | $75.00 | $76.50 | $76.50 | 127,476 |
| 2018-01-23 | $76.25 | $76.80 | $76.00 | $76.60 | $76.60 | 40,178 |
| 2018-01-22 | $75.90 | $76.45 | $75.40 | $76.30 | $76.30 | 70,220 |
| 2018-01-19 | $74.60 | $76.25 | $74.60 | $75.90 | $75.90 | 91,995 |
| 2018-01-18 | $75.20 | $75.60 | $74.10 | $74.40 | $74.40 | 79,738 |
| 2018-01-17 | $74.70 | $75.75 | $74.70 | $75.25 | $75.25 | 83,948 |
| 2018-01-16 | $74.55 | $75.40 | $73.85 | $74.50 | $74.50 | 74,447 |
| 2018-01-12 | $74.20 | $74.90 | $74.00 | $74.30 | $74.30 | 38,412 |
| 2018-01-11 | $74.00 | $74.65 | $73.50 | $74.45 | $74.45 | 38,575 |
| 2018-01-10 | $73.40 | $74.20 | $72.70 | $73.85 | $73.85 | 69,975 |
| 2018-01-09 | $74.20 | $74.71 | $73.55 | $73.60 | $73.60 | 75,168 |
| 2018-01-08 | $74.70 | $74.90 | $73.55 | $74.15 | $74.15 | 54,654 |
| 2018-01-05 | $74.55 | $74.85 | $73.88 | $74.75 | $74.75 | 42,640 |
| 2018-01-04 | $75.30 | $75.45 | $74.40 | $74.50 | $74.50 | 79,123 |
| 2018-01-03 | $74.90 | $76.00 | $74.26 | $75.05 | $75.05 | 79,630 |
| 2018-01-02 | $74.30 | $75.55 | $73.00 | $74.95 | $74.95 | 95,045 |
| 2017-12-29 | $75.00 | $75.00 | $73.80 | $74.05 | $74.05 | 60,616 |
| 2017-12-28 | $75.40 | $75.70 | $74.35 | $74.75 | $74.75 | 41,638 |
| 2017-12-27 | $75.70 | $75.85 | $75.05 | $75.45 | $75.45 | 44,808 |
| 2017-12-26 | $74.70 | $76.15 | $74.70 | $75.60 | $75.60 | 60,811 |
| 2017-12-22 | $73.85 | $75.35 | $73.80 | $74.85 | $74.85 | 88,636 |
| 2017-12-21 | $74.95 | $75.30 | $73.80 | $73.85 | $73.85 | 107,757 |
| 2017-12-20 | $74.65 | $74.75 | $73.20 | $74.35 | $74.35 | 75,882 |
| 2017-12-19 | $74.70 | $74.90 | $73.40 | $73.55 | $73.55 | 92,843 |
| 2017-12-18 | $73.70 | $74.30 | $73.30 | $74.30 | $74.30 | 63,544 |
| 2017-12-15 | $72.55 | $73.50 | $72.10 | $73.30 | $73.30 | 144,274 |
| 2017-12-14 | $72.25 | $72.65 | $71.35 | $72.30 | $72.30 | 109,896 |
| 2017-12-13 | $71.05 | $72.75 | $70.40 | $71.75 | $71.75 | 95,427 |
| 2017-12-12 | $70.35 | $71.55 | $70.35 | $70.80 | $70.80 | 86,914 |
| 2017-12-11 | $70.85 | $71.15 | $70.20 | $70.55 | $70.55 | 78,586 |
| 2017-12-08 | $71.10 | $71.70 | $70.70 | $70.90 | $70.90 | 62,183 |
| 2017-12-07 | $71.15 | $71.25 | $70.15 | $70.75 | $70.75 | 110,319 |
| 2017-12-06 | $70.80 | $71.85 | $70.70 | $71.15 | $71.15 | 89,856 |
| 2017-12-05 | $70.85 | $71.15 | $70.10 | $70.55 | $70.55 | 63,844 |
| 2017-12-04 | $70.95 | $71.05 | $69.65 | $70.85 | $70.85 | 85,733 |
| 2017-12-01 | $71.75 | $71.75 | $68.85 | $70.45 | $70.45 | 78,498 |
| 2017-11-30 | $72.10 | $72.70 | $71.10 | $71.70 | $71.70 | 77,657 |
| 2017-11-29 | $72.00 | $72.80 | $71.70 | $72.10 | $72.10 | 84,114 |
| 2017-11-28 | $69.80 | $72.25 | $69.55 | $72.15 | $72.15 | 151,136 |
| 2017-11-27 | $69.35 | $69.80 | $68.68 | $69.65 | $69.65 | 186,430 |
| 2017-11-24 | $67.40 | $69.72 | $67.10 | $69.35 | $69.35 | 105,419 |
| 2017-11-22 | $65.95 | $67.20 | $65.90 | $67.20 | $67.20 | 176,913 |
| 2017-11-21 | $66.30 | $67.95 | $65.95 | $66.00 | $66.00 | 273,831 |
| 2017-11-20 | $65.95 | $66.60 | $65.85 | $66.10 | $66.10 | 85,319 |
| 2017-11-17 | $65.80 | $66.05 | $65.35 | $66.00 | $66.00 | 49,249 |
| 2017-11-16 | $66.00 | $66.80 | $65.65 | $66.00 | $66.00 | 136,074 |
| 2017-11-15 | $65.60 | $66.10 | $65.45 | $65.85 | $65.85 | 84,403 |
| 2017-11-14 | $65.65 | $66.05 | $65.10 | $65.95 | $65.95 | 117,514 |
| 2017-11-13 | $65.15 | $66.05 | $65.00 | $65.85 | $65.85 | 49,365 |
| 2017-11-10 | $65.60 | $65.80 | $64.70 | $65.40 | $65.40 | 49,880 |
| 2017-11-09 | $64.90 | $66.05 | $64.45 | $65.55 | $65.55 | 117,439 |
| 2017-11-08 | $64.60 | $65.40 | $64.25 | $65.15 | $65.15 | 78,002 |
| 2017-11-07 | $64.95 | $65.15 | $64.20 | $64.65 | $64.65 | 53,451 |
| 2017-11-06 | $64.70 | $65.00 | $64.30 | $64.85 | $64.85 | 70,198 |
| 2017-11-03 | $65.00 | $65.35 | $64.35 | $64.85 | $64.85 | 68,626 |
| 2017-11-02 | $65.00 | $65.40 | $64.36 | $65.05 | $65.05 | 99,705 |
| 2017-11-01 | $65.75 | $65.85 | $64.95 | $65.30 | $65.30 | 80,815 |
| 2017-10-31 | $66.10 | $66.10 | $65.20 | $65.70 | $65.70 | 110,250 |
| 2017-10-30 | $67.00 | $67.20 | $65.55 | $65.90 | $65.90 | 143,558 |
| 2017-10-27 | $66.15 | $67.35 | $65.70 | $67.00 | $67.00 | 157,234 |
| 2017-10-26 | $68.65 | $69.18 | $66.35 | $66.40 | $66.40 | 299,127 |
| 2017-10-25 | $65.50 | $71.00 | $64.85 | $68.70 | $68.70 | 546,515 |
| 2017-10-24 | $61.35 | $62.45 | $60.35 | $61.95 | $61.95 | 159,958 |
| 2017-10-23 | $61.00 | $61.15 | $60.20 | $61.05 | $61.05 | 67,179 |
| 2017-10-20 | $61.00 | $61.25 | $60.55 | $60.70 | $60.70 | 65,799 |
| 2017-10-19 | $60.55 | $61.35 | $60.38 | $60.65 | $60.65 | 63,218 |
| 2017-10-18 | $61.25 | $61.35 | $60.30 | $60.85 | $60.85 | 75,476 |
| 2017-10-17 | $61.65 | $61.70 | $60.70 | $61.15 | $61.15 | 83,360 |
| 2017-10-16 | $61.15 | $61.95 | $60.80 | $61.85 | $61.85 | 73,797 |
| 2017-10-13 | $61.65 | $61.65 | $60.25 | $60.95 | $60.95 | 74,255 |
| 2017-10-12 | $60.60 | $61.65 | $60.05 | $61.30 | $61.30 | 108,818 |
| 2017-10-11 | $60.65 | $60.95 | $60.35 | $60.60 | $60.60 | 83,521 |
| 2017-10-10 | $59.55 | $60.60 | $59.50 | $60.60 | $60.60 | 147,093 |
| 2017-10-09 | $59.10 | $59.65 | $58.95 | $59.35 | $59.35 | 95,523 |
| 2017-10-06 | $58.00 | $59.10 | $57.85 | $59.00 | $59.00 | 86,903 |
| 2017-10-05 | $57.90 | $58.65 | $57.75 | $58.05 | $58.05 | 62,887 |
| 2017-10-04 | $57.80 | $58.35 | $57.50 | $57.85 | $57.85 | 79,866 |
| 2017-10-03 | $57.80 | $58.05 | $56.80 | $58.00 | $58.00 | 82,844 |
| 2017-10-02 | $57.75 | $57.80 | $56.25 | $57.60 | $57.60 | 114,013 |
| 2017-09-29 | $57.65 | $58.35 | $57.35 | $57.70 | $57.70 | 82,562 |
| 2017-09-28 | $57.60 | $57.90 | $57.35 | $57.60 | $57.60 | 33,975 |
| 2017-09-27 | $57.65 | $57.90 | $57.30 | $57.65 | $57.65 | 92,158 |
| 2017-09-26 | $56.45 | $57.75 | $56.31 | $57.55 | $57.55 | 109,340 |
| 2017-09-25 | $56.65 | $56.90 | $56.10 | $56.35 | $56.35 | 45,147 |
| 2017-09-22 | $55.85 | $57.30 | $55.85 | $56.55 | $56.55 | 84,202 |
| 2017-09-21 | $57.25 | $57.25 | $55.50 | $55.75 | $55.75 | 96,286 |
| 2017-09-20 | $57.20 | $57.70 | $56.80 | $57.15 | $57.15 | 76,691 |
| 2017-09-19 | $57.65 | $57.80 | $57.05 | $57.35 | $57.35 | 64,153 |
| 2017-09-18 | $57.05 | $57.95 | $56.95 | $57.65 | $57.65 | 86,800 |
| 2017-09-15 | $57.50 | $57.50 | $56.85 | $57.00 | $57.00 | 185,094 |
| 2017-09-14 | $57.10 | $57.70 | $57.10 | $57.35 | $57.35 | 121,100 |
| 2017-09-13 | $57.80 | $58.00 | $57.10 | $57.15 | $57.15 | 94,090 |
| 2017-09-12 | $58.20 | $58.60 | $57.70 | $57.80 | $57.80 | 104,802 |
| 2017-09-11 | $58.15 | $58.75 | $57.80 | $58.30 | $58.30 | 159,512 |
| 2017-09-08 | $58.35 | $58.75 | $57.55 | $57.90 | $57.90 | 103,369 |
| 2017-09-07 | $58.25 | $58.80 | $57.94 | $58.40 | $58.40 | 88,408 |
| 2017-09-06 | $57.90 | $58.45 | $57.80 | $58.25 | $58.25 | 140,109 |
| 2017-09-05 | $58.80 | $58.90 | $57.63 | $57.80 | $57.80 | 168,388 |
| 2017-09-01 | $59.30 | $59.30 | $58.50 | $58.80 | $58.80 | 78,273 |
| 2017-08-31 | $59.40 | $60.25 | $59.05 | $59.20 | $59.20 | 128,711 |
| 2017-08-30 | $59.00 | $59.75 | $58.40 | $59.45 | $59.45 | 188,417 |
| 2017-08-29 | $59.30 | $59.40 | $58.80 | $59.05 | $59.05 | 66,862 |
| 2017-08-28 | $59.60 | $60.00 | $59.00 | $59.55 | $59.55 | 122,037 |
| 2017-08-25 | $59.10 | $60.00 | $59.05 | $59.45 | $59.45 | 126,887 |
| 2017-08-24 | $58.40 | $59.65 | $57.95 | $59.00 | $59.00 | 109,805 |
| 2017-08-23 | $58.50 | $59.40 | $57.88 | $58.40 | $58.40 | 161,116 |
| 2017-08-22 | $57.50 | $59.00 | $57.45 | $58.60 | $58.60 | 178,794 |
| 2017-08-21 | $56.80 | $57.95 | $56.80 | $57.40 | $57.40 | 132,810 |
| 2017-08-18 | $55.55 | $56.95 | $55.55 | $56.55 | $56.55 | 79,925 |
| 2017-08-17 | $55.95 | $56.85 | $55.85 | $55.95 | $55.95 | 115,099 |
| 2017-08-16 | $54.90 | $56.40 | $54.90 | $56.15 | $56.15 | 117,581 |
| 2017-08-15 | $54.50 | $55.75 | $52.80 | $55.00 | $55.00 | 287,589 |
| 2017-08-14 | $59.30 | $59.95 | $52.85 | $54.40 | $54.40 | 663,829 |
| 2017-08-11 | $57.70 | $59.40 | $57.40 | $58.80 | $58.80 | 118,879 |
| 2017-08-10 | $57.70 | $58.25 | $57.10 | $58.05 | $58.05 | 115,307 |
| 2017-08-09 | $57.35 | $58.15 | $56.90 | $57.90 | $57.90 | 107,149 |
| 2017-08-08 | $57.35 | $58.10 | $57.05 | $57.50 | $57.50 | 86,279 |
| 2017-08-07 | $56.70 | $57.70 | $56.25 | $57.30 | $57.30 | 103,033 |
| 2017-08-04 | $56.15 | $57.05 | $55.70 | $56.75 | $56.75 | 100,123 |
| 2017-08-03 | $56.80 | $57.25 | $56.05 | $56.05 | $56.05 | 98,448 |
| 2017-08-02 | $56.55 | $57.40 | $56.09 | $56.85 | $56.85 | 175,847 |
| 2017-08-01 | $57.20 | $57.20 | $56.10 | $56.60 | $56.60 | 198,988 |
| 2017-07-31 | $56.95 | $58.40 | $56.65 | $57.10 | $57.10 | 163,434 |
| 2017-07-28 | $56.40 | $57.05 | $56.05 | $56.65 | $56.65 | 133,691 |
| 2017-07-27 | $57.20 | $57.65 | $56.03 | $56.35 | $56.35 | 378,340 |
| 2017-07-26 | $57.05 | $60.00 | $55.20 | $57.45 | $57.45 | 647,900 |
| 2017-07-25 | $64.00 | $65.20 | $63.80 | $64.75 | $64.75 | 108,529 |
| 2017-07-24 | $63.40 | $64.00 | $62.70 | $63.80 | $63.80 | 116,470 |
| 2017-07-21 | $64.15 | $64.15 | $62.65 | $63.40 | $63.40 | 120,603 |
| 2017-07-20 | $64.00 | $64.30 | $63.65 | $63.70 | $63.70 | 34,690 |
| 2017-07-19 | $64.30 | $64.47 | $63.50 | $63.90 | $63.90 | 65,700 |
| 2017-07-18 | $63.35 | $64.00 | $63.05 | $64.00 | $64.00 | 19,968 |
| 2017-07-17 | $63.60 | $64.00 | $63.25 | $63.55 | $63.55 | 63,400 |
| 2017-07-14 | $63.85 | $64.00 | $62.65 | $63.65 | $63.65 | 41,551 |
| 2017-07-13 | $63.55 | $63.95 | $63.18 | $63.90 | $63.90 | 81,452 |
| 2017-07-12 | $64.05 | $64.80 | $63.35 | $63.55 | $63.55 | 74,453 |
| 2017-07-11 | $63.20 | $63.85 | $63.10 | $63.70 | $63.70 | 81,687 |
| 2017-07-10 | $63.70 | $63.70 | $62.75 | $63.20 | $63.20 | 79,683 |
| 2017-07-07 | $64.00 | $64.25 | $63.40 | $63.45 | $63.45 | 56,152 |
| 2017-07-06 | $63.85 | $64.30 | $63.60 | $63.65 | $63.65 | 66,415 |
| 2017-07-05 | $64.05 | $64.80 | $63.65 | $64.20 | $64.20 | 137,400 |
| 2017-07-03 | $64.15 | $64.55 | $63.90 | $64.10 | $64.10 | 47,200 |
| 2017-06-30 | $64.40 | $64.63 | $64.00 | $64.10 | $64.10 | 69,078 |
| 2017-06-29 | $64.65 | $64.65 | $63.20 | $64.20 | $64.20 | 64,684 |
| 2017-06-28 | $64.10 | $64.50 | $63.65 | $64.50 | $64.50 | 53,162 |
| 2017-06-27 | $64.20 | $64.65 | $63.60 | $63.75 | $63.75 | 45,682 |
| 2017-06-26 | $64.80 | $64.90 | $63.70 | $64.35 | $64.35 | 64,776 |
| 2017-06-23 | $63.60 | $64.80 | $63.50 | $64.55 | $64.55 | 143,259 |
| 2017-06-22 | $63.50 | $63.80 | $62.95 | $63.50 | $63.50 | 93,388 |
| 2017-06-21 | $63.80 | $64.55 | $63.55 | $63.65 | $63.65 | 59,810 |
| 2017-06-20 | $64.75 | $64.85 | $63.65 | $63.75 | $63.75 | 49,046 |
| 2017-06-19 | $65.10 | $65.33 | $64.45 | $65.00 | $65.00 | 74,016 |
| 2017-06-16 | $64.70 | $65.05 | $64.08 | $65.05 | $65.05 | 149,221 |
| 2017-06-15 | $64.75 | $65.25 | $64.40 | $65.10 | $65.10 | 57,283 |
| 2017-06-14 | $64.95 | $65.40 | $64.75 | $65.25 | $65.25 | 37,282 |
| 2017-06-13 | $65.20 | $65.30 | $64.60 | $65.05 | $65.05 | 75,518 |
| 2017-06-12 | $65.65 | $66.90 | $65.05 | $65.05 | $65.05 | 113,204 |
| 2017-06-09 | $65.15 | $65.85 | $64.80 | $65.65 | $65.65 | 92,458 |
| 2017-06-08 | $65.00 | $65.50 | $64.45 | $65.05 | $65.05 | 71,547 |
| 2017-06-07 | $64.80 | $65.35 | $64.10 | $64.95 | $64.95 | 57,367 |
| 2017-06-06 | $64.25 | $65.25 | $64.20 | $64.95 | $64.95 | 89,080 |
| 2017-06-05 | $64.90 | $65.15 | $64.30 | $64.45 | $64.45 | 111,759 |
| 2017-06-02 | $65.05 | $65.80 | $64.70 | $65.35 | $65.35 | 133,144 |
| 2017-06-01 | $64.30 | $65.20 | $64.13 | $65.00 | $65.00 | 98,217 |
| 2017-05-31 | $64.50 | $64.50 | $63.35 | $64.40 | $64.40 | 108,069 |
| 2017-05-30 | $64.20 | $64.50 | $63.98 | $64.45 | $64.45 | 66,071 |
| 2017-05-26 | $64.10 | $64.60 | $63.65 | $64.35 | $64.35 | 81,393 |
| 2017-05-25 | $64.50 | $64.50 | $64.00 | $64.25 | $64.25 | 70,187 |
| 2017-05-24 | $64.25 | $64.50 | $64.05 | $64.25 | $64.25 | 52,820 |
| 2017-05-23 | $64.40 | $64.50 | $63.50 | $64.20 | $64.20 | 141,874 |
| 2017-05-22 | $64.05 | $64.55 | $63.90 | $64.25 | $64.25 | 69,694 |
| 2017-05-19 | $64.40 | $64.80 | $63.90 | $64.05 | $64.05 | 1,554 |
| 2017-05-18 | $64.35 | $64.90 | $63.90 | $64.00 | $64.00 | 1,261 |
| 2017-05-17 | $64.85 | $65.40 | $64.30 | $64.45 | $64.45 | 199,350 |
| 2017-05-16 | $64.30 | $64.97 | $63.85 | $64.90 | $64.90 | 163,235 |
| 2017-05-15 | $64.05 | $64.50 | $63.80 | $64.05 | $64.05 | 156,089 |
| 2017-05-12 | $64.35 | $64.90 | $63.80 | $63.80 | $63.80 | 140,042 |
| 2017-05-11 | $65.25 | $65.25 | $64.05 | $64.70 | $64.70 | 123,175 |
| 2017-05-10 | $63.90 | $65.50 | $63.55 | $65.45 | $65.45 | 227,448 |
| 2017-05-09 | $63.40 | $64.00 | $62.75 | $63.65 | $63.65 | 118,029 |
| 2017-05-08 | $63.40 | $63.95 | $63.20 | $63.35 | $63.35 | 128,256 |
| 2017-05-05 | $61.65 | $63.40 | $61.50 | $63.35 | $63.35 | 207,904 |
| 2017-05-04 | $59.80 | $63.55 | $59.70 | $61.35 | $61.35 | 749,386 |
| 2017-05-03 | $55.95 | $59.65 | $55.50 | $59.50 | $59.50 | 671,896 |
| 2017-05-02 | $55.80 | $56.90 | $55.40 | $56.40 | $56.40 | 298,214 |
| 2017-05-01 | $56.90 | $57.15 | $55.00 | $55.85 | $55.85 | 760,745 |
| 2017-04-28 | $56.65 | $57.20 | $56.10 | $56.85 | $56.85 | 201,136 |
| 2017-04-27 | $56.00 | $56.65 | $52.55 | $56.50 | $56.50 | 1,396,274 |
| 2017-04-26 | $58.70 | $58.85 | $54.50 | $55.90 | $55.90 | 470,830 |
| 2017-04-25 | $55.65 | $59.20 | $55.65 | $58.55 | $58.55 | 463,789 |
| 2017-04-24 | $56.90 | $57.15 | $55.05 | $55.25 | $55.25 | 238,796 |
| 2017-04-21 | $56.85 | $57.15 | $56.40 | $56.50 | $56.50 | 60,054 |
| 2017-04-20 | $56.35 | $56.90 | $55.80 | $56.80 | $56.80 | 68,040 |
| 2017-04-19 | $56.15 | $56.20 | $55.70 | $56.05 | $56.05 | 72,287 |
| 2017-04-18 | $55.25 | $56.00 | $55.05 | $55.80 | $55.80 | 66,645 |
| 2017-04-17 | $54.30 | $55.80 | $54.30 | $55.75 | $55.75 | 74,459 |
| 2017-04-13 | $56.00 | $56.00 | $53.35 | $54.25 | $54.25 | 164,958 |
| 2017-04-12 | $57.15 | $57.15 | $55.85 | $55.95 | $55.95 | 75,316 |
| 2017-04-11 | $56.75 | $57.45 | $56.25 | $57.05 | $57.05 | 53,652 |
| 2017-04-10 | $56.50 | $57.20 | $56.40 | $56.80 | $56.80 | 53,399 |
| 2017-04-07 | $56.65 | $56.80 | $56.05 | $56.55 | $56.55 | 74,958 |
| 2017-04-06 | $55.80 | $56.65 | $55.70 | $56.65 | $56.65 | 72,929 |
| 2017-04-05 | $56.65 | $57.15 | $55.65 | $55.75 | $55.75 | 81,912 |
| 2017-04-04 | $57.10 | $57.20 | $56.10 | $56.60 | $56.60 | 84,185 |
| 2017-04-03 | $57.60 | $57.65 | $56.65 | $57.10 | $57.10 | 85,985 |
| 2017-03-31 | $58.40 | $58.40 | $57.50 | $57.60 | $57.60 | 94,475 |
| 2017-03-30 | $57.95 | $58.55 | $57.65 | $58.35 | $58.35 | 49,685 |
| 2017-03-29 | $58.15 | $58.30 | $57.50 | $57.95 | $57.95 | 60,404 |
| 2017-03-28 | $57.90 | $58.15 | $57.05 | $58.10 | $58.10 | 37,067 |
| 2017-03-27 | $57.80 | $58.50 | $57.40 | $58.20 | $58.20 | 44,623 |
| 2017-03-24 | $58.20 | $58.60 | $57.45 | $57.80 | $57.80 | 39,325 |
| 2017-03-23 | $58.20 | $58.75 | $57.85 | $58.05 | $58.05 | 60,663 |
| 2017-03-22 | $56.90 | $58.25 | $56.80 | $58.05 | $58.05 | 152,284 |
| 2017-03-21 | $59.00 | $59.75 | $56.70 | $56.80 | $56.80 | 191,615 |
| 2017-03-20 | $58.55 | $58.95 | $58.15 | $58.95 | $58.95 | 98,701 |
| 2017-03-17 | $58.75 | $58.80 | $58.35 | $58.60 | $58.60 | 76,610 |
| 2017-03-16 | $58.20 | $58.85 | $57.60 | $58.65 | $58.65 | 46,309 |
| 2017-03-15 | $57.60 | $58.30 | $57.10 | $58.05 | $58.05 | 76,628 |
| 2017-03-14 | $57.25 | $57.65 | $56.75 | $57.35 | $57.35 | 39,598 |
| 2017-03-13 | $57.60 | $57.95 | $57.00 | $57.40 | $57.40 | 44,112 |
| 2017-03-10 | $57.45 | $57.75 | $56.90 | $57.60 | $57.60 | 62,111 |
| 2017-03-09 | $56.70 | $57.40 | $56.70 | $57.10 | $57.10 | 60,086 |
| 2017-03-08 | $57.05 | $57.65 | $56.90 | $57.00 | $57.00 | 72,907 |
| 2017-03-07 | $57.75 | $58.05 | $57.10 | $57.25 | $57.25 | 71,178 |
| 2017-03-06 | $57.55 | $58.30 | $56.85 | $57.85 | $57.85 | 99,169 |
| 2017-03-03 | $57.75 | $58.40 | $57.20 | $57.60 | $57.60 | 65,989 |
| 2017-03-02 | $59.40 | $59.70 | $57.70 | $57.70 | $57.70 | 131,075 |
| 2017-03-01 | $58.50 | $59.85 | $58.15 | $59.75 | $59.75 | 133,619 |
| 2017-02-28 | $58.95 | $59.45 | $58.00 | $58.05 | $58.05 | 97,938 |
| 2017-02-27 | $59.15 | $59.25 | $58.55 | $59.25 | $59.25 | 221,931 |
| 2017-02-24 | $58.80 | $59.15 | $58.50 | $58.95 | $58.95 | 95,017 |
| 2017-02-23 | $59.40 | $59.40 | $58.00 | $59.00 | $59.00 | 105,527 |
| 2017-02-22 | $59.35 | $59.95 | $59.00 | $59.20 | $59.20 | 71,689 |
| 2017-02-21 | $58.35 | $59.40 | $58.35 | $59.35 | $59.35 | 99,497 |
| 2017-02-17 | $59.25 | $59.45 | $57.70 | $58.15 | $58.15 | 146,059 |
| 2017-02-16 | $59.15 | $59.50 | $58.65 | $59.25 | $59.25 | 101,530 |
| 2017-02-15 | $58.45 | $59.50 | $58.45 | $59.40 | $59.40 | 181,269 |
| 2017-02-14 | $56.30 | $58.45 | $56.15 | $58.45 | $58.45 | 115,260 |
| 2017-02-13 | $57.25 | $58.00 | $56.10 | $56.25 | $56.25 | 144,347 |
| 2017-02-10 | $58.45 | $58.45 | $56.94 | $57.15 | $57.15 | 112,457 |
| 2017-02-09 | $55.05 | $58.75 | $55.05 | $58.40 | $58.40 | 245,631 |
| 2017-02-08 | $54.35 | $58.95 | $54.25 | $55.40 | $55.40 | 5,727 |
| 2017-02-07 | $62.80 | $63.45 | $62.65 | $62.65 | $62.65 | 82,295 |
| 2017-02-06 | $62.50 | $63.25 | $62.05 | $62.70 | $62.70 | 96,061 |
| 2017-02-03 | $62.75 | $62.95 | $62.05 | $62.50 | $62.50 | 81,169 |
| 2017-02-02 | $62.40 | $62.85 | $62.00 | $62.40 | $62.40 | 50,104 |
| 2017-02-01 | $62.55 | $62.85 | $62.10 | $62.25 | $62.25 | 64,485 |
| 2017-01-31 | $61.55 | $62.30 | $61.20 | $62.30 | $62.30 | 48,070 |
| 2017-01-30 | $61.55 | $62.00 | $60.35 | $61.90 | $61.90 | 66,180 |
| 2017-01-27 | $62.25 | $62.45 | $61.45 | $61.90 | $61.90 | 32,105 |
| 2017-01-26 | $63.40 | $63.60 | $62.05 | $62.15 | $62.15 | 58,635 |
| 2017-01-25 | $62.65 | $63.60 | $62.40 | $63.55 | $63.55 | 57,528 |
| 2017-01-24 | $61.25 | $62.25 | $60.85 | $62.25 | $62.25 | 65,268 |
| 2017-01-23 | $61.65 | $61.65 | $60.95 | $61.05 | $61.05 | 58,482 |
| 2017-01-20 | $61.45 | $62.15 | $61.45 | $61.70 | $61.70 | 39,132 |
| 2017-01-19 | $62.45 | $62.75 | $61.35 | $61.45 | $61.45 | 50,173 |
| 2017-01-18 | $61.95 | $62.75 | $61.91 | $62.25 | $62.25 | 75,602 |
| 2017-01-17 | $61.70 | $62.03 | $61.00 | $61.85 | $61.85 | 83,914 |
| 2017-01-13 | $61.45 | $62.25 | $61.45 | $61.70 | $61.70 | 74,532 |
| 2017-01-12 | $61.35 | $61.75 | $60.55 | $61.45 | $61.45 | 117,892 |
| 2017-01-11 | $62.00 | $62.20 | $60.35 | $61.35 | $61.35 | 96,064 |
| 2017-01-10 | $61.70 | $62.53 | $60.50 | $62.10 | $62.10 | 106,660 |
| 2017-01-09 | $62.60 | $63.00 | $61.50 | $61.85 | $61.85 | 110,551 |
| 2017-01-06 | $62.15 | $62.95 | $61.85 | $62.80 | $62.80 | 54,681 |
| 2017-01-05 | $62.50 | $62.60 | $61.75 | $62.05 | $62.05 | 65,434 |
| 2017-01-04 | $62.55 | $63.05 | $62.30 | $62.60 | $62.60 | 73,833 |
| 2017-01-03 | $61.90 | $62.55 | $61.45 | $62.20 | $62.20 | 67,561 |
| 2016-12-30 | $62.05 | $62.20 | $61.10 | $61.20 | $61.20 | 100,609 |
| 2016-12-29 | $62.60 | $63.00 | $62.05 | $62.15 | $62.15 | 37,990 |
| 2016-12-28 | $63.65 | $63.65 | $62.25 | $62.40 | $62.40 | 45,426 |
| 2016-12-27 | $63.40 | $64.35 | $63.30 | $63.55 | $63.55 | 39,124 |
| 2016-12-23 | $62.40 | $63.50 | $62.00 | $63.40 | $63.40 | 79,018 |
| 2016-12-22 | $64.70 | $64.85 | $62.45 | $62.50 | $62.50 | 58,663 |
| 2016-12-21 | $64.20 | $65.20 | $64.10 | $64.50 | $64.50 | 74,931 |
| 2016-12-20 | $63.70 | $64.55 | $63.15 | $64.20 | $64.20 | 100,472 |
| 2016-12-19 | $62.10 | $63.55 | $61.95 | $63.50 | $63.50 | 120,173 |
| 2016-12-16 | $62.00 | $62.35 | $61.78 | $62.20 | $62.20 | 193,079 |
| 2016-12-15 | $61.00 | $62.40 | $60.70 | $61.90 | $61.90 | 111,979 |
| 2016-12-14 | $62.60 | $62.75 | $60.83 | $60.95 | $60.95 | 161,873 |
| 2016-12-13 | $62.35 | $63.23 | $62.30 | $62.80 | $62.80 | 134,469 |
| 2016-12-12 | $61.45 | $62.80 | $61.45 | $61.90 | $61.90 | 130,485 |
| 2016-12-09 | $61.00 | $61.90 | $60.90 | $61.40 | $61.40 | 139,147 |
| 2016-12-08 | $59.65 | $61.03 | $58.80 | $61.00 | $61.00 | 262,464 |
| 2016-12-07 | $60.00 | $60.15 | $59.15 | $59.45 | $59.45 | 138,131 |
| 2016-12-06 | $60.05 | $60.25 | $59.50 | $60.15 | $60.15 | 181,242 |
| 2016-12-05 | $60.40 | $61.45 | $59.90 | $59.95 | $59.95 | 99,246 |
| 2016-12-02 | $59.70 | $60.75 | $59.70 | $59.95 | $59.95 | 105,633 |
| 2016-12-01 | $61.35 | $61.75 | $59.05 | $59.65 | $59.65 | 90,302 |
| 2016-11-30 | $63.30 | $63.75 | $60.90 | $60.95 | $60.95 | 131,496 |
| 2016-11-29 | $63.65 | $63.95 | $62.70 | $63.00 | $63.00 | 64,942 |
| 2016-11-28 | $63.55 | $64.05 | $63.05 | $63.40 | $63.40 | 90,613 |
| 2016-11-25 | $63.85 | $63.90 | $63.00 | $63.20 | $63.20 | 61,291 |
| 2016-11-23 | $62.80 | $63.05 | $61.55 | $62.90 | $62.90 | 154,922 |
| 2016-11-22 | $125.95 | $126.60 | $125.10 | $125.45 | $62.73 | 62,806 |
| 2016-11-21 | $125.95 | $126.65 | $124.40 | $125.50 | $62.75 | 64,860 |
| 2016-11-18 | $124.95 | $125.85 | $124.05 | $125.40 | $62.70 | 81,826 |
| 2016-11-17 | $124.95 | $125.95 | $124.40 | $125.05 | $62.53 | 95,902 |
| 2016-11-16 | $123.40 | $125.40 | $122.40 | $124.80 | $62.40 | 147,500 |
| 2016-11-15 | $125.15 | $126.55 | $122.90 | $123.35 | $61.68 | 123,520 |
| 2016-11-14 | $128.00 | $129.95 | $124.80 | $125.65 | $62.83 | 136,256 |
| 2016-11-11 | $123.00 | $128.00 | $122.85 | $126.85 | $63.43 | 157,254 |
| 2016-11-10 | $125.75 | $128.35 | $123.65 | $124.05 | $62.03 | 170,862 |
| 2016-11-09 | $120.60 | $125.65 | $120.60 | $124.55 | $62.28 | 172,402 |
| 2016-11-08 | $122.20 | $122.80 | $121.08 | $121.55 | $60.78 | 50,238 |
| 2016-11-07 | $122.75 | $124.55 | $121.00 | $122.40 | $61.20 | 76,842 |
| 2016-11-04 | $122.55 | $123.68 | $120.70 | $120.70 | $60.35 | 129,082 |
| 2016-11-03 | $125.25 | $125.30 | $122.05 | $122.10 | $61.05 | 111,414 |
| 2016-11-02 | $128.00 | $128.45 | $124.90 | $124.90 | $62.45 | 184,344 |
| 2016-11-01 | $128.45 | $129.45 | $127.65 | $128.20 | $64.10 | 185,270 |
| 2016-10-31 | $129.00 | $129.55 | $128.05 | $128.50 | $64.25 | 151,848 |
| 2016-10-28 | $128.05 | $129.45 | $126.89 | $128.85 | $64.43 | 128,242 |
| 2016-10-27 | $134.25 | $134.60 | $127.20 | $128.15 | $64.08 | 189,686 |
| 2016-10-26 | $130.45 | $139.00 | $129.75 | $133.70 | $66.85 | 343,206 |
| 2016-10-25 | $145.70 | $145.90 | $142.45 | $142.60 | $71.30 | 208,092 |
| 2016-10-24 | $146.20 | $147.75 | $145.60 | $145.65 | $72.83 | 67,336 |
| 2016-10-21 | $146.35 | $146.95 | $145.55 | $146.00 | $73.00 | 107,176 |
| 2016-10-20 | $146.30 | $148.00 | $146.30 | $146.90 | $73.45 | 80,546 |
| 2016-10-19 | $147.90 | $148.15 | $146.55 | $146.90 | $73.45 | 133,160 |
| 2016-10-18 | $148.95 | $148.95 | $146.95 | $147.75 | $73.88 | 170,546 |
| 2016-10-17 | $146.65 | $149.45 | $146.65 | $147.20 | $73.60 | 136,580 |
| 2016-10-14 | $145.60 | $147.20 | $144.70 | $147.15 | $73.58 | 222,034 |
| 2016-10-13 | $147.05 | $147.05 | $144.50 | $144.70 | $72.35 | 70,244 |
| 2016-10-12 | $147.05 | $148.70 | $145.65 | $147.70 | $73.85 | 188,550 |
| 2016-10-11 | $148.20 | $150.00 | $145.23 | $146.40 | $73.20 | 271,446 |
| 2016-10-10 | $146.25 | $149.25 | $145.84 | $148.25 | $74.13 | 144,770 |
| 2016-10-07 | $143.89 | $146.21 | $143.00 | $146.19 | $73.10 | 242,204 |
| 2016-10-06 | $143.11 | $144.50 | $141.16 | $143.87 | $71.94 | 209,242 |
| 2016-10-05 | $143.10 | $144.40 | $142.01 | $143.72 | $71.86 | 180,052 |
| 2016-10-04 | $140.03 | $143.44 | $140.03 | $143.10 | $71.55 | 122,042 |
| 2016-10-03 | $138.34 | $141.50 | $137.67 | $141.08 | $70.54 | 212,118 |
| 2016-09-30 | $136.10 | $139.91 | $136.10 | $138.35 | $69.18 | 240,062 |
| 2016-09-29 | $136.70 | $138.20 | $135.52 | $136.21 | $68.11 | 143,324 |
| 2016-09-28 | $136.28 | $137.50 | $135.92 | $137.23 | $68.62 | 164,996 |
| 2016-09-27 | $135.87 | $139.83 | $135.16 | $135.87 | $67.94 | 181,544 |
| 2016-09-26 | $135.55 | $137.63 | $134.80 | $135.13 | $67.57 | 148,968 |
| 2016-09-23 | $136.43 | $138.01 | $136.43 | $136.64 | $68.32 | 42,934 |
| 2016-09-22 | $136.00 | $138.54 | $136.00 | $136.77 | $68.39 | 122,732 |
| 2016-09-21 | $135.05 | $136.72 | $134.11 | $136.31 | $68.16 | 187,304 |
| 2016-09-20 | $135.55 | $135.89 | $133.94 | $134.13 | $67.07 | 129,194 |
| 2016-09-19 | $136.41 | $137.92 | $135.43 | $135.49 | $67.75 | 83,290 |
| 2016-09-16 | $136.49 | $136.53 | $135.37 | $136.20 | $68.10 | 89,916 |
| 2016-09-15 | $135.06 | $136.96 | $134.15 | $136.46 | $68.23 | 105,300 |
| 2016-09-14 | $134.73 | $135.64 | $134.04 | $134.67 | $67.34 | 136,622 |
| 2016-09-13 | $136.00 | $136.72 | $133.68 | $134.71 | $67.36 | 101,152 |
| 2016-09-12 | $136.85 | $138.95 | $136.62 | $137.53 | $68.77 | 93,124 |
| 2016-09-09 | $138.34 | $139.07 | $137.19 | $137.24 | $68.62 | 144,262 |
| 2016-09-08 | $139.09 | $140.00 | $138.38 | $139.78 | $69.89 | 85,980 |
| 2016-09-07 | $137.99 | $139.76 | $137.99 | $139.20 | $69.60 | 162,634 |
| 2016-09-06 | $138.19 | $139.50 | $138.02 | $138.69 | $69.35 | 112,304 |
| 2016-09-02 | $136.69 | $138.44 | $135.58 | $138.16 | $69.08 | 166,840 |
| 2016-09-01 | $136.20 | $137.11 | $134.61 | $136.35 | $68.18 | 132,086 |
| 2016-08-31 | $138.31 | $138.58 | $135.68 | $136.74 | $68.37 | 174,230 |
| 2016-08-30 | $136.74 | $139.25 | $136.38 | $138.56 | $69.28 | 291,804 |
| 2016-08-29 | $135.34 | $138.10 | $135.34 | $136.55 | $68.28 | 119,430 |
| 2016-08-26 | $137.21 | $137.47 | $135.38 | $136.45 | $68.23 | 224,378 |
| 2016-08-25 | $140.26 | $140.50 | $137.05 | $137.53 | $68.77 | 177,890 |
| 2016-08-24 | $139.67 | $141.41 | $139.04 | $139.92 | $69.96 | 493,790 |
| 2016-08-23 | $136.50 | $139.20 | $136.50 | $139.01 | $69.51 | 262,842 |
| 2016-08-22 | $133.27 | $136.00 | $132.84 | $135.40 | $67.70 | 216,432 |
| 2016-08-19 | $133.00 | $134.19 | $132.50 | $133.53 | $66.77 | 153,284 |
| 2016-08-18 | $130.99 | $132.60 | $130.79 | $132.28 | $66.14 | 185,612 |
| 2016-08-17 | $130.92 | $131.48 | $130.20 | $130.99 | $65.50 | 118,796 |
| 2016-08-16 | $131.49 | $131.49 | $130.34 | $130.96 | $65.48 | 155,572 |
| 2016-08-15 | $132.00 | $132.88 | $130.50 | $131.75 | $65.88 | 309,238 |
| 2016-08-12 | $135.38 | $135.38 | $131.38 | $132.24 | $66.12 | 118,410 |
| 2016-08-11 | $133.99 | $136.18 | $133.31 | $135.01 | $67.51 | 168,464 |
| 2016-08-10 | $138.26 | $138.26 | $133.41 | $134.00 | $67.00 | 229,130 |
| 2016-08-09 | $137.74 | $138.54 | $136.01 | $137.45 | $68.73 | 276,418 |
| 2016-08-08 | $137.78 | $138.45 | $136.00 | $138.26 | $69.13 | 178,324 |
| 2016-08-05 | $138.31 | $138.90 | $137.31 | $137.82 | $68.91 | 197,542 |
| 2016-08-04 | $136.74 | $138.54 | $136.74 | $137.80 | $68.90 | 210,106 |
| 2016-08-03 | $136.00 | $137.66 | $135.61 | $136.77 | $68.39 | 247,188 |
| 2016-08-02 | $137.50 | $138.66 | $136.36 | $136.88 | $68.44 | 357,394 |
| 2016-08-01 | $137.38 | $139.56 | $136.65 | $137.16 | $68.58 | 408,460 |
| 2016-07-29 | $137.31 | $138.57 | $136.68 | $137.32 | $68.66 | 238,122 |
| 2016-07-28 | $139.37 | $139.40 | $134.61 | $137.14 | $68.57 | 388,462 |
| 2016-07-27 | $129.00 | $142.96 | $127.42 | $141.66 | $70.83 | 656,780 |
| 2016-07-26 | $127.28 | $127.77 | $124.41 | $124.79 | $62.40 | 175,400 |
| 2016-07-25 | $126.55 | $128.04 | $125.40 | $126.89 | $63.45 | 131,692 |
| 2016-07-22 | $124.31 | $126.62 | $124.09 | $126.60 | $63.30 | 118,462 |
| 2016-07-21 | $124.94 | $126.27 | $123.53 | $124.93 | $62.47 | 156,884 |
| 2016-07-20 | $124.00 | $125.94 | $123.13 | $124.54 | $62.27 | 90,416 |
| 2016-07-19 | $123.66 | $125.11 | $123.50 | $124.00 | $62.00 | 85,926 |
| 2016-07-18 | $125.14 | $125.28 | $122.85 | $124.51 | $62.26 | 146,558 |
| 2016-07-15 | $123.77 | $129.43 | $123.77 | $124.96 | $62.48 | 438,662 |
| 2016-07-14 | $119.50 | $123.20 | $119.11 | $122.26 | $61.13 | 206,656 |
| 2016-07-13 | $118.80 | $120.21 | $118.13 | $118.54 | $59.27 | 186,456 |
| 2016-07-12 | $114.81 | $120.63 | $113.96 | $118.56 | $59.28 | 254,452 |
| 2016-07-11 | $113.21 | $114.80 | $111.34 | $113.66 | $56.83 | 226,632 |
| 2016-07-08 | $112.40 | $115.00 | $111.52 | $113.20 | $56.60 | 215,086 |
| 2016-07-07 | $112.76 | $112.89 | $110.74 | $111.17 | $55.59 | 108,492 |
| 2016-07-06 | $109.65 | $112.97 | $108.53 | $111.96 | $55.98 | 228,520 |
| 2016-07-05 | $111.80 | $111.80 | $109.23 | $110.52 | $55.26 | 217,824 |
| 2016-07-01 | $111.52 | $113.17 | $111.00 | $111.96 | $55.98 | 113,524 |
| 2016-06-30 | $109.00 | $111.97 | $108.44 | $111.43 | $55.72 | 177,140 |
| 2016-06-29 | $110.11 | $110.60 | $108.42 | $108.70 | $54.35 | 189,008 |
| 2016-06-28 | $108.34 | $110.61 | $108.05 | $108.54 | $54.27 | 300,254 |
| 2016-06-27 | $110.66 | $111.07 | $108.09 | $108.57 | $54.29 | 165,424 |
| 2016-06-24 | $112.00 | $115.58 | $110.55 | $111.08 | $55.54 | 273,400 |
| 2016-06-23 | $114.94 | $116.82 | $113.76 | $116.81 | $58.41 | 118,022 |
| 2016-06-22 | $115.65 | $117.09 | $113.19 | $113.35 | $56.68 | 149,044 |
| 2016-06-21 | $114.97 | $116.90 | $114.62 | $115.01 | $57.51 | 99,876 |
| 2016-06-20 | $114.00 | $117.04 | $113.82 | $115.63 | $57.82 | 175,920 |
| 2016-06-17 | $116.94 | $116.94 | $112.17 | $112.43 | $56.22 | 242,670 |
| 2016-06-16 | $115.06 | $117.88 | $114.14 | $116.53 | $58.27 | 185,010 |
| 2016-06-15 | $118.05 | $118.98 | $114.80 | $115.62 | $57.81 | 196,934 |
| 2016-06-14 | $118.11 | $120.70 | $117.00 | $118.01 | $59.01 | 205,162 |
| 2016-06-13 | $120.00 | $120.24 | $118.20 | $118.38 | $59.19 | 156,200 |
| 2016-06-10 | $121.55 | $121.91 | $120.00 | $120.73 | $60.37 | 170,786 |
| 2016-06-09 | $121.49 | $123.93 | $121.49 | $122.98 | $61.49 | 201,710 |
| 2016-06-08 | $124.97 | $124.97 | $121.48 | $122.47 | $61.24 | 200,798 |
| 2016-06-07 | $125.00 | $126.36 | $124.40 | $125.30 | $62.65 | 237,996 |
| 2016-06-06 | $124.42 | $125.76 | $123.80 | $124.62 | $62.31 | 99,308 |
| 2016-06-03 | $124.90 | $125.89 | $123.62 | $124.42 | $62.21 | 127,286 |
| 2016-06-02 | $121.36 | $125.76 | $121.36 | $125.59 | $62.80 | 217,042 |
| 2016-06-01 | $119.99 | $123.43 | $119.66 | $122.16 | $61.08 | 177,876 |
| 2016-05-31 | $121.35 | $122.92 | $119.73 | $120.65 | $60.33 | 236,574 |
| 2016-05-27 | $121.70 | $123.19 | $121.19 | $121.25 | $60.63 | 100,856 |
| 2016-05-26 | $122.36 | $122.70 | $121.10 | $121.10 | $60.55 | 208,660 |
| 2016-05-25 | $125.82 | $126.52 | $122.47 | $122.70 | $61.35 | 246,126 |
| 2016-05-24 | $121.40 | $126.98 | $121.40 | $125.89 | $62.95 | 387,768 |
| 2016-05-23 | $120.54 | $123.40 | $119.60 | $121.72 | $60.86 | 153,738 |
| 2016-05-20 | $120.36 | $122.37 | $119.83 | $121.00 | $60.50 | 178,988 |
| 2016-05-19 | $120.83 | $122.38 | $118.60 | $119.86 | $59.93 | 176,858 |
| 2016-05-18 | $119.94 | $122.77 | $119.50 | $121.26 | $60.63 | 181,224 |
| 2016-05-17 | $122.23 | $123.98 | $119.85 | $120.00 | $60.00 | 240,260 |
| 2016-05-16 | $120.93 | $124.73 | $120.35 | $122.09 | $61.05 | 180,644 |
| 2016-05-13 | $124.12 | $124.95 | $120.83 | $120.93 | $60.47 | 213,614 |
| 2016-05-12 | $123.67 | $125.00 | $121.75 | $124.52 | $62.26 | 177,890 |
| 2016-05-11 | $125.06 | $125.06 | $121.43 | $122.55 | $61.28 | 238,630 |
| 2016-05-10 | $124.51 | $125.36 | $123.15 | $125.36 | $62.68 | 104,614 |
| 2016-05-09 | $124.29 | $126.80 | $123.62 | $124.45 | $62.23 | 140,154 |
| 2016-05-06 | $123.58 | $126.48 | $122.70 | $124.57 | $62.29 | 220,548 |
| 2016-05-05 | $125.34 | $125.67 | $123.51 | $123.76 | $61.88 | 207,210 |
| 2016-05-04 | $115.15 | $128.00 | $115.00 | $125.46 | $62.73 | 483,828 |
| 2016-05-03 | $117.51 | $120.80 | $115.29 | $116.21 | $58.11 | 316,584 |
| 2016-05-02 | $118.21 | $120.43 | $117.44 | $118.18 | $59.09 | 455,326 |
| 2016-04-29 | $120.26 | $122.18 | $116.53 | $118.44 | $59.22 | 272,472 |
| 2016-04-28 | $122.87 | $123.83 | $120.13 | $120.74 | $60.37 | 200,006 |
| 2016-04-27 | $123.70 | $125.00 | $122.44 | $123.45 | $61.73 | 176,390 |
| 2016-04-26 | $122.73 | $124.54 | $120.59 | $124.26 | $62.13 | 154,784 |
| 2016-04-25 | $122.19 | $123.78 | $121.60 | $122.97 | $61.49 | 168,024 |
| 2016-04-22 | $121.88 | $124.40 | $121.01 | $122.58 | $61.29 | 114,316 |
| 2016-04-21 | $127.12 | $129.00 | $121.01 | $122.62 | $61.31 | 278,474 |
| 2016-04-20 | $126.92 | $129.77 | $125.85 | $127.91 | $63.96 | 156,132 |
| 2016-04-19 | $124.59 | $127.01 | $123.90 | $126.92 | $63.46 | 217,424 |
| 2016-04-18 | $121.79 | $125.94 | $121.79 | $125.36 | $62.68 | 139,410 |
| 2016-04-15 | $122.61 | $123.55 | $121.92 | $122.79 | $61.40 | 171,042 |
| 2016-04-14 | $122.63 | $124.61 | $121.85 | $122.79 | $61.40 | 225,476 |
| 2016-04-13 | $122.17 | $122.99 | $120.80 | $122.34 | $61.17 | 177,292 |
| 2016-04-12 | $120.61 | $123.73 | $119.00 | $121.44 | $60.72 | 263,344 |
| 2016-04-11 | $121.56 | $122.28 | $119.37 | $120.54 | $60.27 | 256,980 |
| 2016-04-08 | $122.20 | $122.96 | $120.48 | $121.50 | $60.75 | 140,862 |
| 2016-04-07 | $122.57 | $123.28 | $120.03 | $122.13 | $61.07 | 228,308 |
| 2016-04-06 | $121.34 | $123.99 | $121.24 | $123.07 | $61.54 | 241,536 |
| 2016-04-05 | $121.02 | $122.65 | $119.79 | $120.85 | $60.43 | 270,492 |
| 2016-04-04 | $122.57 | $122.99 | $120.72 | $121.90 | $60.95 | 259,728 |
| 2016-04-01 | $120.49 | $121.93 | $119.10 | $121.92 | $60.96 | 233,686 |
| 2016-03-31 | $119.19 | $122.73 | $119.13 | $121.42 | $60.71 | 252,212 |
| 2016-03-30 | $119.72 | $121.05 | $118.82 | $119.61 | $59.81 | 238,160 |
| 2016-03-29 | $116.23 | $119.11 | $115.89 | $119.04 | $59.52 | 259,198 |
| 2016-03-28 | $113.85 | $116.29 | $113.50 | $116.02 | $58.01 | 262,016 |
| 2016-03-24 | $115.20 | $116.46 | $112.55 | $113.53 | $56.77 | 263,200 |
| 2016-03-23 | $120.93 | $121.40 | $116.32 | $116.35 | $58.18 | 221,180 |
| 2016-03-22 | $119.40 | $122.78 | $119.20 | $121.22 | $60.61 | 222,082 |
| 2016-03-21 | $119.05 | $121.82 | $119.05 | $120.62 | $60.31 | 198,400 |
| 2016-03-18 | $119.37 | $123.68 | $118.30 | $119.23 | $59.62 | 297,980 |
| 2016-03-17 | $117.40 | $119.95 | $116.11 | $119.71 | $59.86 | 225,002 |
| 2016-03-16 | $118.00 | $119.57 | $116.31 | $117.94 | $58.97 | 395,826 |
| 2016-03-15 | $119.37 | $121.75 | $117.22 | $118.25 | $59.13 | 292,412 |
| 2016-03-14 | $118.20 | $121.59 | $117.03 | $119.56 | $59.78 | 217,974 |
| 2016-03-11 | $116.63 | $120.96 | $115.91 | $118.09 | $59.05 | 185,108 |
| 2016-03-10 | $115.89 | $117.14 | $112.00 | $114.99 | $57.50 | 313,486 |
| 2016-03-09 | $118.98 | $118.98 | $114.33 | $115.41 | $57.71 | 302,014 |
| 2016-03-08 | $116.31 | $118.98 | $115.76 | $118.18 | $59.09 | 328,370 |
| 2016-03-07 | $116.16 | $118.69 | $115.24 | $116.74 | $58.37 | 206,558 |
| 2016-03-04 | $114.97 | $119.00 | $113.11 | $116.43 | $58.22 | 244,970 |
| 2016-03-03 | $111.98 | $115.00 | $110.92 | $114.82 | $57.41 | 228,932 |
| 2016-03-02 | $112.07 | $112.99 | $110.03 | $112.30 | $56.15 | 267,648 |
| 2016-03-01 | $113.40 | $114.96 | $110.42 | $112.19 | $56.10 | 276,424 |
| 2016-02-29 | $115.98 | $117.20 | $111.62 | $112.72 | $56.36 | 289,858 |
| 2016-02-26 | $112.10 | $117.99 | $110.90 | $116.32 | $58.16 | 225,596 |
| 2016-02-25 | $112.68 | $112.99 | $110.37 | $111.45 | $55.73 | 235,482 |
| 2016-02-24 | $109.28 | $113.79 | $108.94 | $113.20 | $56.60 | 176,396 |
| 2016-02-23 | $112.01 | $113.42 | $109.96 | $110.07 | $55.04 | 171,492 |
| 2016-02-22 | $106.44 | $112.94 | $105.96 | $112.72 | $56.36 | 377,918 |
| 2016-02-19 | $104.89 | $107.34 | $103.01 | $105.19 | $52.60 | 185,944 |
| 2016-02-18 | $109.29 | $109.29 | $103.40 | $105.11 | $52.56 | 251,950 |
| 2016-02-17 | $105.43 | $110.40 | $105.04 | $109.91 | $54.96 | 407,176 |
| 2016-02-16 | $105.00 | $105.69 | $102.96 | $105.04 | $52.52 | 232,058 |
| 2016-02-12 | $98.00 | $104.86 | $96.01 | $104.51 | $52.26 | 398,586 |
| 2016-02-11 | $93.18 | $98.72 | $92.29 | $98.06 | $49.03 | 435,866 |
| 2016-02-10 | $97.50 | $105.00 | $92.00 | $94.82 | $47.41 | 1,300,720 |
| 2016-02-09 | $136.32 | $136.32 | $118.87 | $119.54 | $59.77 | 453,306 |
| 2016-02-08 | $118.67 | $126.00 | $115.02 | $124.87 | $62.44 | 488,434 |
| 2016-02-05 | $121.74 | $124.06 | $119.99 | $120.00 | $60.00 | 276,702 |
| 2016-02-04 | $122.11 | $124.07 | $120.14 | $122.25 | $61.13 | 209,598 |
| 2016-02-03 | $120.17 | $125.92 | $119.50 | $123.73 | $61.87 | 290,766 |
| 2016-02-02 | $129.00 | $129.03 | $120.30 | $120.84 | $60.42 | 357,736 |
| 2016-02-01 | $126.14 | $132.41 | $125.45 | $131.43 | $65.72 | 341,616 |
| 2016-01-29 | $125.16 | $127.67 | $124.31 | $126.90 | $63.45 | 264,050 |
| 2016-01-28 | $121.45 | $126.02 | $120.51 | $125.22 | $62.61 | 272,818 |
| 2016-01-27 | $123.58 | $125.42 | $120.54 | $120.85 | $60.43 | 201,526 |
| 2016-01-26 | $125.00 | $126.50 | $124.28 | $125.05 | $62.53 | 217,426 |
| 2016-01-25 | $124.66 | $125.75 | $122.97 | $125.53 | $62.77 | 246,044 |
| 2016-01-22 | $122.91 | $125.52 | $122.00 | $125.35 | $62.68 | 184,844 |
| 2016-01-21 | $120.91 | $122.00 | $118.67 | $121.15 | $60.58 | 224,476 |
| 2016-01-20 | $117.78 | $121.79 | $115.01 | $120.48 | $60.24 | 238,126 |
| 2016-01-19 | $120.18 | $122.85 | $116.80 | $118.79 | $59.40 | 222,590 |
| 2016-01-15 | $121.73 | $124.50 | $117.00 | $118.38 | $59.19 | 275,242 |
| 2016-01-14 | $121.05 | $126.22 | $119.46 | $125.36 | $62.68 | 244,238 |
| 2016-01-13 | $124.04 | $124.25 | $119.30 | $120.96 | $60.48 | 446,086 |
| 2016-01-12 | $119.87 | $125.19 | $119.40 | $124.27 | $62.14 | 273,534 |
| 2016-01-11 | $119.67 | $120.36 | $116.00 | $118.59 | $59.30 | 259,650 |
| 2016-01-08 | $123.64 | $125.07 | $118.35 | $119.00 | $59.50 | 335,700 |
| 2016-01-07 | $125.10 | $125.45 | $122.19 | $123.30 | $61.65 | 279,832 |
| 2016-01-06 | $124.90 | $129.56 | $124.33 | $126.17 | $63.09 | 204,736 |
| 2016-01-05 | $127.39 | $127.70 | $123.77 | $125.80 | $62.90 | 305,290 |
| 2016-01-04 | $126.53 | $129.94 | $122.02 | $127.21 | $63.61 | 440,288 |
| 2015-12-31 | $129.20 | $130.10 | $126.47 | $127.75 | $63.88 | 375,498 |
| 2015-12-30 | $133.64 | $133.64 | $129.22 | $129.29 | $64.65 | 186,392 |
| 2015-12-29 | $130.06 | $134.73 | $129.34 | $133.59 | $66.80 | 287,766 |
| 2015-12-28 | $133.60 | $133.60 | $128.65 | $129.08 | $64.54 | 145,374 |
| 2015-12-24 | $135.97 | $135.97 | $132.13 | $133.90 | $66.95 | 203,290 |
| 2015-12-23 | $135.26 | $139.00 | $135.26 | $136.51 | $68.26 | 230,178 |
| 2015-12-22 | $132.41 | $135.00 | $131.65 | $134.89 | $67.45 | 247,516 |
| 2015-12-21 | $130.39 | $132.59 | $129.20 | $132.06 | $66.03 | 229,656 |
| 2015-12-18 | $130.50 | $131.64 | $127.44 | $129.24 | $64.62 | 272,560 |
| 2015-12-17 | $130.11 | $132.38 | $129.48 | $131.25 | $65.63 | 153,036 |
| 2015-12-16 | $130.66 | $131.89 | $128.47 | $130.45 | $65.23 | 200,916 |
| 2015-12-15 | $128.79 | $132.10 | $127.29 | $129.57 | $64.79 | 211,670 |
| 2015-12-14 | $127.87 | $128.45 | $125.89 | $128.18 | $64.09 | 170,010 |
| 2015-12-11 | $128.32 | $129.54 | $125.11 | $127.87 | $63.94 | 138,830 |
| 2015-12-10 | $132.32 | $132.42 | $129.62 | $130.28 | $65.14 | 186,556 |
| 2015-12-09 | $133.34 | $138.00 | $130.86 | $132.31 | $66.16 | 225,660 |
| 2015-12-08 | $133.12 | $133.62 | $130.82 | $133.06 | $66.53 | 129,020 |
| 2015-12-07 | $135.39 | $135.83 | $132.91 | $133.31 | $66.66 | 309,514 |
| 2015-12-04 | $133.25 | $136.17 | $132.92 | $135.05 | $67.53 | 92,958 |
| 2015-12-03 | $137.66 | $139.00 | $132.39 | $132.98 | $66.49 | 281,652 |
| 2015-12-02 | $136.65 | $140.21 | $136.01 | $136.70 | $68.35 | 373,294 |
| 2015-12-01 | $134.28 | $139.11 | $134.28 | $137.31 | $68.66 | 238,480 |
| 2015-11-30 | $137.17 | $138.76 | $133.68 | $133.94 | $66.97 | 242,480 |
| 2015-11-27 | $136.07 | $140.58 | $136.07 | $136.67 | $68.34 | 175,774 |
| 2015-11-25 | $132.27 | $138.32 | $132.15 | $135.65 | $67.83 | 321,558 |
| 2015-11-24 | $125.95 | $134.05 | $125.95 | $131.96 | $65.98 | 305,182 |
| 2015-11-23 | $128.79 | $129.93 | $126.06 | $126.40 | $63.20 | 153,280 |
| 2015-11-20 | $126.85 | $130.72 | $126.68 | $129.18 | $64.59 | 207,250 |
| 2015-11-19 | $126.83 | $130.36 | $124.52 | $126.63 | $63.32 | 254,042 |
| 2015-11-18 | $124.08 | $126.82 | $122.13 | $126.72 | $63.36 | 191,464 |
| 2015-11-17 | $124.47 | $126.91 | $121.18 | $122.94 | $61.47 | 426,138 |
| 2015-11-16 | $129.71 | $130.98 | $122.72 | $123.63 | $61.82 | 239,420 |
| 2015-11-13 | $131.89 | $132.47 | $128.22 | $130.07 | $65.04 | 250,282 |
| 2015-11-12 | $130.52 | $133.99 | $129.50 | $132.45 | $66.23 | 428,300 |
| 2015-11-11 | $134.70 | $136.77 | $130.44 | $130.85 | $65.43 | 281,266 |
| 2015-11-10 | $129.14 | $136.13 | $129.14 | $134.39 | $67.20 | 300,416 |
| 2015-11-09 | $132.28 | $135.17 | $129.29 | $129.30 | $64.65 | 305,928 |
| 2015-11-06 | $129.89 | $133.87 | $126.73 | $132.71 | $66.36 | 559,952 |
| 2015-11-05 | $115.22 | $133.70 | $115.03 | $130.82 | $65.41 | 718,434 |
| 2015-11-04 | $133.00 | $139.99 | $103.35 | $115.27 | $57.64 | 1,176,958 |
| 2015-11-03 | $130.03 | $131.88 | $129.32 | $130.51 | $65.26 | 247,134 |
| 2015-11-02 | $129.78 | $132.80 | $128.50 | $130.34 | $65.17 | 252,848 |
| 2015-10-30 | $128.79 | $130.24 | $128.10 | $128.60 | $64.30 | 230,622 |
| 2015-10-29 | $129.40 | $130.84 | $127.41 | $128.95 | $64.48 | 210,958 |
| 2015-10-28 | $126.37 | $130.40 | $123.54 | $129.42 | $64.71 | 369,114 |
| 2015-10-27 | $124.81 | $127.09 | $124.23 | $125.31 | $62.66 | 293,864 |
| 2015-10-26 | $125.84 | $126.44 | $123.79 | $125.27 | $62.64 | 114,566 |
| 2015-10-23 | $123.41 | $127.25 | $123.11 | $126.09 | $63.05 | 148,446 |
| 2015-10-22 | $123.54 | $123.69 | $119.38 | $121.89 | $60.95 | 354,084 |
| 2015-10-21 | $123.25 | $124.42 | $121.00 | $122.54 | $61.27 | 142,012 |
| 2015-10-20 | $124.92 | $125.85 | $121.30 | $122.90 | $61.45 | 242,622 |
| 2015-10-19 | $125.66 | $127.22 | $123.33 | $125.13 | $62.57 | 143,626 |
| 2015-10-16 | $127.02 | $131.05 | $123.53 | $125.55 | $62.78 | 186,680 |
| 2015-10-15 | $123.81 | $123.90 | $119.33 | $123.66 | $61.83 | 287,064 |
| 2015-10-14 | $125.26 | $126.92 | $122.40 | $122.99 | $61.50 | 152,586 |
| 2015-10-13 | $130.74 | $131.99 | $125.12 | $125.26 | $62.63 | 232,938 |
| 2015-10-12 | $128.95 | $133.60 | $128.95 | $131.03 | $65.52 | 162,652 |
| 2015-10-09 | $127.00 | $130.42 | $126.40 | $128.04 | $64.02 | 225,944 |
| 2015-10-08 | $123.15 | $127.22 | $121.62 | $126.90 | $63.45 | 230,294 |
| 2015-10-07 | $133.50 | $133.50 | $120.00 | $123.79 | $61.90 | 388,314 |
| 2015-10-06 | $138.71 | $138.85 | $132.78 | $133.95 | $66.98 | 181,816 |
| 2015-10-05 | $136.84 | $139.13 | $134.92 | $138.96 | $69.48 | 160,950 |
| 2015-10-02 | $133.20 | $135.81 | $130.99 | $135.38 | $67.69 | 305,470 |
| 2015-10-01 | $134.04 | $134.75 | $130.20 | $134.00 | $67.00 | 165,850 |
| 2015-09-30 | $138.56 | $139.24 | $132.71 | $134.03 | $67.02 | 215,616 |
| 2015-09-29 | $133.29 | $139.18 | $132.85 | $136.92 | $68.46 | 314,554 |
| 2015-09-28 | $135.54 | $135.64 | $130.50 | $132.97 | $66.49 | 169,066 |
| 2015-09-25 | $141.67 | $141.67 | $135.00 | $135.87 | $67.94 | 202,004 |
| 2015-09-24 | $140.90 | $141.22 | $138.00 | $140.49 | $70.25 | 196,966 |
| 2015-09-23 | $143.02 | $144.46 | $140.49 | $142.00 | $71.00 | 193,064 |
| 2015-09-22 | $140.87 | $143.28 | $137.71 | $142.76 | $71.38 | 214,078 |
| 2015-09-21 | $142.65 | $146.83 | $141.85 | $142.22 | $71.11 | 182,658 |
| 2015-09-18 | $144.58 | $146.10 | $140.64 | $141.65 | $70.83 | 204,100 |
| 2015-09-17 | $142.57 | $148.15 | $142.57 | $146.11 | $73.06 | 256,148 |
| 2015-09-16 | $140.04 | $142.93 | $138.58 | $142.52 | $71.26 | 206,598 |
| 2015-09-15 | $136.21 | $139.41 | $136.13 | $138.63 | $69.32 | 97,474 |
| 2015-09-14 | $140.56 | $141.76 | $135.39 | $136.18 | $68.09 | 268,464 |
| 2015-09-11 | $138.29 | $140.82 | $136.74 | $140.39 | $70.20 | 208,136 |
| 2015-09-10 | $136.59 | $140.00 | $136.02 | $139.13 | $69.57 | 171,558 |
| 2015-09-09 | $137.51 | $140.20 | $136.09 | $137.02 | $68.51 | 220,280 |
| 2015-09-08 | $138.66 | $138.98 | $134.44 | $137.58 | $68.79 | 205,668 |
| 2015-09-04 | $136.28 | $141.48 | $135.06 | $137.93 | $68.97 | 167,036 |
| 2015-09-03 | $138.31 | $140.69 | $135.44 | $138.35 | $69.18 | 547,126 |
| 2015-09-02 | $141.70 | $143.94 | $136.00 | $137.40 | $68.70 | 388,298 |
| 2015-09-01 | $142.67 | $145.49 | $140.54 | $141.49 | $70.75 | 592,620 |