Visteon Corp (VC) Exchange: NASDAQ
Data as of April 16, 2024
$108.87 ($-4.78) -4.21%
Visteon Corp - Daily Information
Click for more stock information on Visteon Corp.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $112.49 |
| Previous Close | $108.87 |
| High | $112.50 |
| Low | $108.80 |
| Adjusted Open | $112.49 |
| Previous Adjusted Close | $108.87 |
| Adjusted High | $112.50 |
| Adjusted Low | $108.80 |
About Visteon Corp (VC)
Visteon Corp is a global automotive supplier that designs, engineers, and manufactures innovative cockpit electronics products and connected vehicle solutions for original equipment manufacturers. Established in 2000, Visteon serves major automotive customers worldwide and has become one of the largest global suppliers of in-car environment systems. The company reported its first-quarter 2020 results in April 2020, which showed a 28 percent year-over-year decrease in total net sales due to the impact of the COVID-19 pandemic. Despite the decline in sales, Visteon still managed to increase the operating income and net income compared to the previous year.
Invest in Visteon Corp (VC)
Historical Stock Data for Visteon Corp (VC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $112.49 | $112.50 | $108.80 | $108.87 | $108.87 | 223,518 |
| 2024-04-11 | $114.51 | $114.51 | $111.44 | $113.65 | $113.65 | 229,250 |
| 2024-04-10 | $114.80 | $114.80 | $110.23 | $113.52 | $113.52 | 367,305 |
| 2024-04-09 | $112.80 | $114.52 | $112.03 | $114.07 | $114.07 | 213,035 |
| 2024-04-08 | $110.72 | $112.77 | $110.72 | $112.27 | $112.27 | 340,834 |
| 2024-04-05 | $110.50 | $111.20 | $109.09 | $109.91 | $109.91 | 387,513 |
| 2024-04-04 | $115.83 | $115.96 | $110.78 | $111.00 | $111.00 | 233,539 |
| 2024-04-03 | $113.99 | $115.58 | $113.68 | $114.63 | $114.63 | 153,970 |
| 2024-04-02 | $116.46 | $116.91 | $112.63 | $115.10 | $115.10 | 240,904 |
| 2024-04-01 | $117.79 | $119.16 | $115.55 | $117.29 | $117.29 | 226,688 |
| 2024-03-28 | $117.76 | $118.93 | $116.90 | $117.61 | $117.61 | 248,277 |
| 2024-03-27 | $113.76 | $117.23 | $113.15 | $117.14 | $117.14 | 314,646 |
| 2024-03-26 | $114.13 | $114.60 | $112.63 | $112.97 | $112.97 | 237,820 |
| 2024-03-25 | $113.58 | $115.83 | $113.33 | $113.45 | $113.45 | 205,441 |
| 2024-03-22 | $114.82 | $115.74 | $113.53 | $113.77 | $113.77 | 260,610 |
| 2024-03-21 | $115.04 | $115.86 | $114.00 | $115.15 | $115.15 | 329,055 |
| 2024-03-20 | $112.53 | $115.48 | $112.53 | $114.85 | $114.85 | 207,090 |
| 2024-03-19 | $114.20 | $114.78 | $112.74 | $113.20 | $113.20 | 266,688 |
| 2024-03-18 | $114.53 | $115.08 | $112.30 | $113.88 | $113.88 | 306,795 |
| 2024-03-15 | $113.36 | $115.87 | $112.18 | $112.85 | $112.85 | 441,799 |
| 2024-03-14 | $117.10 | $117.46 | $112.09 | $113.46 | $113.46 | 263,033 |
| 2024-03-13 | $116.00 | $119.23 | $116.00 | $117.83 | $117.83 | 285,710 |
| 2024-03-12 | $116.93 | $119.28 | $116.00 | $117.03 | $117.03 | 231,414 |
| 2024-03-11 | $116.96 | $118.45 | $115.99 | $116.26 | $116.26 | 182,131 |
| 2024-03-08 | $119.23 | $121.45 | $116.88 | $117.00 | $117.00 | 304,310 |
| 2024-03-07 | $116.05 | $118.06 | $116.05 | $117.26 | $117.26 | 267,007 |
| 2024-03-06 | $118.65 | $118.65 | $115.70 | $115.97 | $115.97 | 215,533 |
| 2024-03-05 | $111.11 | $117.90 | $111.11 | $117.06 | $117.06 | 386,118 |
| 2024-03-04 | $112.77 | $113.10 | $110.61 | $112.06 | $112.06 | 232,286 |
| 2024-03-01 | $113.93 | $114.64 | $111.94 | $112.48 | $112.48 | 308,647 |
| 2024-02-29 | $114.59 | $116.19 | $112.17 | $113.12 | $113.12 | 380,124 |
| 2024-02-28 | $113.62 | $114.12 | $112.46 | $112.55 | $112.55 | 292,093 |
| 2024-02-27 | $116.67 | $117.48 | $114.70 | $115.16 | $115.16 | 232,097 |
| 2024-02-26 | $114.81 | $115.95 | $113.43 | $114.90 | $114.90 | 267,372 |
| 2024-02-23 | $116.69 | $116.87 | $114.80 | $115.03 | $115.03 | 280,005 |
| 2024-02-22 | $115.91 | $117.44 | $115.01 | $116.24 | $116.24 | 301,050 |
| 2024-02-21 | $116.44 | $117.78 | $115.23 | $116.71 | $116.71 | 378,780 |
| 2024-02-20 | $116.90 | $120.96 | $113.62 | $117.54 | $117.54 | 481,601 |
| 2024-02-16 | $122.98 | $123.73 | $118.78 | $119.06 | $119.06 | 469,564 |
| 2024-02-15 | $118.64 | $123.24 | $118.64 | $123.13 | $123.13 | 299,354 |
| 2024-02-14 | $118.39 | $118.47 | $116.34 | $117.35 | $117.35 | 209,158 |
| 2024-02-13 | $117.54 | $118.26 | $115.33 | $116.19 | $116.19 | 261,590 |
| 2024-02-12 | $119.73 | $122.74 | $119.73 | $121.09 | $121.09 | 201,200 |
| 2024-02-09 | $120.00 | $120.78 | $118.59 | $120.01 | $120.01 | 365,247 |
| 2024-02-08 | $116.99 | $119.89 | $115.97 | $119.81 | $119.81 | 544,267 |
| 2024-02-07 | $120.97 | $120.97 | $116.97 | $117.21 | $117.21 | 241,104 |
| 2024-02-06 | $116.80 | $120.70 | $116.79 | $120.13 | $120.13 | 165,476 |
| 2024-02-05 | $117.25 | $117.87 | $116.33 | $117.35 | $117.35 | 149,354 |
| 2024-02-02 | $117.67 | $119.82 | $116.33 | $118.90 | $118.90 | 183,351 |
| 2024-02-01 | $116.73 | $119.69 | $116.10 | $119.04 | $119.04 | 209,563 |
| 2024-01-31 | $119.55 | $120.18 | $115.01 | $115.29 | $115.29 | 228,891 |
| 2024-01-30 | $120.38 | $121.35 | $119.17 | $119.25 | $119.25 | 165,075 |
| 2024-01-29 | $118.38 | $120.46 | $117.75 | $120.18 | $120.18 | 186,412 |
| 2024-01-26 | $119.13 | $121.09 | $118.26 | $118.61 | $118.61 | 220,474 |
| 2024-01-25 | $117.99 | $118.00 | $116.63 | $117.41 | $117.41 | 210,565 |
| 2024-01-24 | $120.00 | $120.30 | $117.32 | $117.64 | $117.64 | 172,128 |
| 2024-01-23 | $119.14 | $120.77 | $118.43 | $118.94 | $118.94 | 241,487 |
| 2024-01-22 | $117.11 | $119.72 | $116.93 | $117.52 | $117.52 | 210,386 |
| 2024-01-19 | $117.42 | $117.42 | $116.09 | $116.46 | $116.46 | 178,839 |
| 2024-01-18 | $117.68 | $118.46 | $115.65 | $117.36 | $117.36 | 245,611 |
| 2024-01-17 | $116.18 | $117.27 | $114.67 | $117.08 | $117.08 | 314,869 |
| 2024-01-16 | $112.81 | $115.48 | $111.96 | $115.46 | $115.46 | 200,257 |
| 2024-01-12 | $117.31 | $117.48 | $113.81 | $114.04 | $114.04 | 320,651 |
| 2024-01-11 | $115.67 | $117.28 | $114.72 | $116.38 | $116.38 | 347,053 |
| 2024-01-10 | $116.81 | $116.98 | $114.36 | $116.50 | $116.50 | 342,537 |
| 2024-01-09 | $116.89 | $117.70 | $115.67 | $116.91 | $116.91 | 261,375 |
| 2024-01-08 | $115.26 | $118.04 | $114.89 | $117.91 | $117.91 | 330,016 |
| 2024-01-05 | $116.25 | $118.14 | $114.86 | $115.53 | $115.53 | 305,266 |
| 2024-01-04 | $115.80 | $116.84 | $113.77 | $116.20 | $116.20 | 331,552 |
| 2024-01-03 | $124.15 | $124.15 | $118.22 | $118.54 | $118.54 | 280,757 |
| 2024-01-02 | $124.28 | $128.41 | $124.00 | $126.42 | $126.42 | 232,143 |
| 2023-12-29 | $126.75 | $126.86 | $124.90 | $124.90 | $124.90 | 147,172 |
| 2023-12-28 | $127.37 | $127.79 | $126.13 | $126.64 | $126.64 | 258,986 |
| 2023-12-27 | $129.43 | $130.10 | $127.72 | $128.34 | $128.34 | 163,747 |
| 2023-12-26 | $129.06 | $129.68 | $127.35 | $129.05 | $129.05 | 123,786 |
| 2023-12-22 | $128.52 | $129.13 | $127.62 | $128.19 | $128.19 | 191,383 |
| 2023-12-21 | $126.47 | $128.00 | $125.59 | $128.00 | $128.00 | 338,508 |
| 2023-12-20 | $129.27 | $131.43 | $125.20 | $125.27 | $125.27 | 364,618 |
| 2023-12-19 | $128.64 | $130.12 | $127.78 | $129.98 | $129.98 | 202,706 |
| 2023-12-18 | $128.08 | $129.21 | $126.75 | $127.84 | $127.84 | 173,628 |
| 2023-12-15 | $131.70 | $131.70 | $127.11 | $128.03 | $128.03 | 864,906 |
| 2023-12-14 | $123.57 | $131.07 | $123.31 | $130.62 | $130.62 | 361,365 |
| 2023-12-13 | $121.35 | $122.14 | $117.95 | $121.98 | $121.98 | 435,492 |
| 2023-12-12 | $123.97 | $124.52 | $122.65 | $123.80 | $123.80 | 222,654 |
| 2023-12-11 | $122.47 | $124.52 | $122.47 | $123.77 | $123.77 | 205,231 |
| 2023-12-08 | $121.49 | $124.21 | $121.49 | $122.90 | $122.90 | 288,241 |
| 2023-12-07 | $120.36 | $121.55 | $118.74 | $121.49 | $121.49 | 243,491 |
| 2023-12-06 | $121.41 | $122.79 | $119.96 | $120.00 | $120.00 | 196,223 |
| 2023-12-05 | $121.56 | $121.56 | $119.40 | $119.83 | $119.83 | 208,782 |
| 2023-12-04 | $122.40 | $124.59 | $121.89 | $122.34 | $122.34 | 218,311 |
| 2023-12-01 | $118.87 | $123.17 | $117.62 | $123.10 | $123.10 | 315,864 |
| 2023-11-30 | $121.28 | $121.94 | $118.45 | $118.67 | $118.67 | 365,666 |
| 2023-11-29 | $120.08 | $122.03 | $119.94 | $121.20 | $121.20 | 397,205 |
| 2023-11-28 | $118.01 | $118.72 | $116.64 | $118.14 | $118.14 | 156,275 |
| 2023-11-27 | $118.32 | $118.72 | $116.80 | $117.68 | $117.68 | 197,659 |
| 2023-11-24 | $117.51 | $119.68 | $117.51 | $118.55 | $118.55 | 46,226 |
| 2023-11-22 | $119.82 | $120.89 | $117.90 | $117.98 | $117.98 | 188,143 |
| 2023-11-21 | $117.50 | $118.66 | $116.77 | $118.23 | $118.23 | 198,121 |
| 2023-11-20 | $119.51 | $119.85 | $118.04 | $118.86 | $118.86 | 194,988 |
| 2023-11-17 | $119.14 | $119.63 | $117.39 | $119.58 | $119.58 | 250,062 |
| 2023-11-16 | $120.65 | $121.85 | $117.59 | $117.79 | $117.79 | 543,424 |
| 2023-11-15 | $120.05 | $122.72 | $120.05 | $121.85 | $121.85 | 375,780 |
| 2023-11-14 | $116.30 | $120.64 | $116.28 | $120.05 | $120.05 | 427,203 |
| 2023-11-13 | $113.84 | $114.19 | $112.07 | $112.83 | $112.83 | 430,342 |
| 2023-11-10 | $113.26 | $115.38 | $112.62 | $114.11 | $114.11 | 179,162 |
| 2023-11-09 | $116.10 | $116.49 | $113.04 | $113.26 | $113.26 | 256,547 |
| 2023-11-08 | $116.73 | $117.29 | $115.05 | $115.48 | $115.48 | 389,615 |
| 2023-11-07 | $115.50 | $116.76 | $114.09 | $116.55 | $116.55 | 164,228 |
| 2023-11-06 | $118.33 | $118.68 | $115.63 | $116.04 | $116.04 | 404,564 |
| 2023-11-03 | $113.43 | $116.48 | $113.43 | $115.24 | $115.24 | 622,644 |
| 2023-11-02 | $114.07 | $114.07 | $108.66 | $111.30 | $111.30 | 793,392 |
| 2023-11-01 | $115.82 | $115.82 | $110.19 | $112.74 | $112.74 | 1,230,011 |
| 2023-10-31 | $118.00 | $118.45 | $113.82 | $115.13 | $115.13 | 489,443 |
| 2023-10-30 | $120.71 | $122.11 | $117.88 | $118.35 | $118.35 | 326,590 |
| 2023-10-27 | $127.28 | $128.12 | $119.05 | $119.35 | $119.35 | 459,847 |
| 2023-10-26 | $134.97 | $136.40 | $123.68 | $127.98 | $127.98 | 787,491 |
| 2023-10-25 | $123.63 | $125.56 | $122.79 | $124.35 | $124.35 | 396,517 |
| 2023-10-24 | $125.68 | $126.16 | $123.93 | $124.88 | $124.88 | 286,023 |
| 2023-10-23 | $126.22 | $127.37 | $125.01 | $125.09 | $125.09 | 220,612 |
| 2023-10-20 | $126.42 | $128.02 | $125.52 | $126.74 | $126.74 | 196,258 |
| 2023-10-19 | $127.00 | $128.35 | $125.13 | $125.95 | $125.95 | 233,394 |
| 2023-10-18 | $129.92 | $131.66 | $127.18 | $127.21 | $127.21 | 201,288 |
| 2023-10-17 | $131.04 | $134.73 | $130.89 | $131.62 | $131.62 | 344,339 |
| 2023-10-16 | $132.02 | $134.35 | $131.54 | $131.79 | $131.79 | 298,016 |
| 2023-10-13 | $134.95 | $136.80 | $130.37 | $130.76 | $130.76 | 152,752 |
| 2023-10-12 | $135.74 | $136.74 | $133.90 | $134.86 | $134.86 | 190,335 |
| 2023-10-11 | $134.08 | $135.21 | $132.87 | $134.80 | $134.80 | 175,164 |
| 2023-10-10 | $131.76 | $134.66 | $129.25 | $133.56 | $133.56 | 230,232 |
| 2023-10-09 | $131.05 | $131.84 | $128.28 | $131.47 | $131.47 | 199,246 |
| 2023-10-06 | $128.54 | $133.68 | $127.79 | $132.77 | $132.77 | 272,864 |
| 2023-10-05 | $132.34 | $134.17 | $128.04 | $129.37 | $129.37 | 221,597 |
| 2023-10-04 | $131.47 | $133.66 | $131.21 | $132.90 | $132.90 | 260,548 |
| 2023-10-03 | $133.72 | $136.02 | $131.53 | $131.72 | $131.72 | 310,705 |
| 2023-10-02 | $137.96 | $139.13 | $135.75 | $136.20 | $136.20 | 192,207 |
| 2023-09-29 | $139.58 | $142.20 | $137.04 | $138.07 | $138.07 | 369,678 |
| 2023-09-28 | $136.94 | $139.76 | $136.25 | $138.72 | $138.72 | 213,295 |
| 2023-09-27 | $137.88 | $138.07 | $135.57 | $137.23 | $137.23 | 193,243 |
| 2023-09-26 | $138.75 | $139.72 | $136.60 | $136.67 | $136.67 | 132,617 |
| 2023-09-25 | $138.03 | $139.61 | $137.28 | $138.87 | $138.87 | 137,329 |
| 2023-09-22 | $135.87 | $143.97 | $135.87 | $138.75 | $138.75 | 521,033 |
| 2023-09-21 | $135.98 | $136.62 | $135.06 | $135.55 | $135.55 | 138,800 |
| 2023-09-20 | $139.98 | $141.65 | $137.41 | $137.50 | $137.50 | 211,209 |
| 2023-09-19 | $137.36 | $139.93 | $136.36 | $138.82 | $138.82 | 247,775 |
| 2023-09-18 | $137.82 | $138.45 | $136.63 | $137.01 | $137.01 | 208,325 |
| 2023-09-15 | $136.78 | $139.82 | $135.48 | $138.15 | $138.15 | 672,801 |
| 2023-09-14 | $137.01 | $137.72 | $134.00 | $136.91 | $136.91 | 359,983 |
| 2023-09-13 | $139.02 | $141.02 | $135.67 | $136.67 | $136.67 | 349,495 |
| 2023-09-12 | $137.11 | $140.82 | $136.08 | $139.68 | $139.68 | 219,051 |
| 2023-09-11 | $139.86 | $139.86 | $136.00 | $137.19 | $137.19 | 216,132 |
| 2023-09-08 | $137.43 | $138.60 | $133.92 | $138.07 | $138.07 | 294,368 |
| 2023-09-07 | $138.41 | $139.08 | $135.56 | $136.66 | $136.66 | 354,984 |
| 2023-09-06 | $142.25 | $143.88 | $138.72 | $140.20 | $140.20 | 200,649 |
| 2023-09-05 | $143.26 | $143.64 | $140.49 | $141.82 | $141.82 | 171,502 |
| 2023-09-01 | $140.00 | $144.40 | $140.00 | $144.30 | $144.30 | 222,738 |
| 2023-08-31 | $138.78 | $140.85 | $138.78 | $139.27 | $139.27 | 211,555 |
| 2023-08-30 | $138.08 | $139.95 | $137.52 | $138.53 | $138.53 | 188,123 |
| 2023-08-29 | $137.15 | $139.01 | $136.07 | $138.60 | $138.60 | 252,591 |
| 2023-08-28 | $137.57 | $138.60 | $136.99 | $137.83 | $137.83 | 288,956 |
| 2023-08-25 | $136.32 | $137.68 | $134.62 | $136.57 | $136.57 | 197,737 |
| 2023-08-24 | $138.46 | $139.65 | $135.74 | $135.77 | $135.77 | 181,515 |
| 2023-08-23 | $137.25 | $139.78 | $137.25 | $139.21 | $139.21 | 118,920 |
| 2023-08-22 | $139.07 | $139.84 | $138.11 | $138.14 | $138.14 | 159,683 |
| 2023-08-21 | $136.32 | $138.99 | $136.31 | $138.59 | $138.59 | 155,474 |
| 2023-08-18 | $134.05 | $137.02 | $133.10 | $136.10 | $136.10 | 147,820 |
| 2023-08-17 | $137.11 | $137.11 | $134.61 | $135.33 | $135.33 | 195,373 |
| 2023-08-16 | $138.95 | $139.73 | $135.85 | $136.03 | $136.03 | 182,311 |
| 2023-08-15 | $137.45 | $140.47 | $137.45 | $140.11 | $140.11 | 285,042 |
| 2023-08-14 | $134.25 | $139.32 | $132.91 | $139.18 | $139.18 | 313,156 |
| 2023-08-11 | $140.75 | $141.22 | $134.91 | $135.25 | $135.25 | 449,906 |
| 2023-08-10 | $144.61 | $148.47 | $141.18 | $142.23 | $142.23 | 222,246 |
| 2023-08-09 | $146.74 | $147.47 | $143.96 | $144.53 | $144.53 | 176,672 |
| 2023-08-08 | $148.35 | $149.97 | $146.58 | $147.68 | $147.68 | 282,952 |
| 2023-08-07 | $147.82 | $151.23 | $147.51 | $150.89 | $150.89 | 259,513 |
| 2023-08-04 | $155.00 | $157.37 | $147.38 | $147.77 | $147.77 | 320,219 |
| 2023-08-03 | $145.00 | $159.06 | $140.73 | $155.05 | $155.05 | 723,386 |
| 2023-08-02 | $153.26 | $154.62 | $149.07 | $149.21 | $149.21 | 286,618 |
| 2023-08-01 | $153.40 | $155.59 | $152.86 | $155.31 | $155.31 | 245,932 |
| 2023-07-31 | $152.05 | $154.95 | $151.94 | $154.09 | $154.09 | 337,616 |
| 2023-07-28 | $153.37 | $153.53 | $150.93 | $152.35 | $152.35 | 266,212 |
| 2023-07-27 | $156.35 | $156.99 | $150.75 | $152.00 | $152.00 | 267,705 |
| 2023-07-26 | $153.31 | $155.86 | $152.59 | $155.05 | $155.05 | 345,769 |
| 2023-07-25 | $154.25 | $154.81 | $152.60 | $153.91 | $153.91 | 261,185 |
| 2023-07-24 | $158.17 | $159.31 | $154.82 | $154.85 | $154.85 | 308,412 |
| 2023-07-21 | $157.35 | $159.87 | $154.44 | $158.43 | $158.43 | 287,045 |
| 2023-07-20 | $153.68 | $155.13 | $152.44 | $155.09 | $155.09 | 198,412 |
| 2023-07-19 | $155.96 | $156.50 | $152.65 | $153.80 | $153.80 | 156,002 |
| 2023-07-18 | $155.40 | $157.24 | $153.27 | $155.16 | $155.16 | 191,400 |
| 2023-07-17 | $154.55 | $157.08 | $153.25 | $154.97 | $154.97 | 169,902 |
| 2023-07-14 | $155.70 | $156.66 | $153.44 | $155.64 | $155.64 | 418,485 |
| 2023-07-13 | $157.11 | $157.98 | $155.50 | $156.06 | $156.06 | 173,228 |
| 2023-07-12 | $156.11 | $159.29 | $155.40 | $157.10 | $157.10 | 273,265 |
| 2023-07-11 | $149.55 | $154.29 | $149.55 | $153.64 | $153.64 | 317,081 |
| 2023-07-10 | $148.00 | $150.44 | $147.89 | $148.95 | $148.95 | 209,013 |
| 2023-07-07 | $143.56 | $148.56 | $143.56 | $148.21 | $148.21 | 344,097 |
| 2023-07-06 | $142.48 | $144.57 | $142.01 | $142.93 | $142.93 | 167,384 |
| 2023-07-05 | $145.14 | $145.83 | $143.31 | $143.47 | $143.47 | 235,377 |
| 2023-07-03 | $143.47 | $145.77 | $143.47 | $145.14 | $145.14 | 86,798 |
| 2023-06-30 | $144.33 | $144.70 | $143.24 | $143.61 | $143.61 | 261,798 |
| 2023-06-29 | $143.14 | $144.00 | $141.44 | $142.63 | $142.63 | 254,758 |
| 2023-06-28 | $142.25 | $143.12 | $140.66 | $142.93 | $142.93 | 209,862 |
| 2023-06-27 | $141.27 | $142.66 | $140.35 | $142.54 | $142.54 | 289,232 |
| 2023-06-26 | $142.10 | $144.52 | $139.62 | $140.21 | $140.21 | 407,966 |
| 2023-06-23 | $143.03 | $144.85 | $142.15 | $142.57 | $142.57 | 310,353 |
| 2023-06-22 | $146.40 | $147.26 | $144.75 | $145.64 | $145.64 | 222,769 |
| 2023-06-21 | $147.02 | $149.51 | $145.62 | $147.28 | $147.28 | 212,136 |
| 2023-06-20 | $149.25 | $149.25 | $145.00 | $147.01 | $147.01 | 232,573 |
| 2023-06-16 | $152.00 | $152.00 | $147.88 | $149.74 | $149.74 | 495,914 |
| 2023-06-15 | $150.53 | $152.77 | $148.81 | $150.42 | $150.42 | 210,729 |
| 2023-06-14 | $152.88 | $155.15 | $151.17 | $151.94 | $151.94 | 183,939 |
| 2023-06-13 | $149.45 | $153.64 | $149.45 | $152.07 | $152.07 | 356,579 |
| 2023-06-12 | $150.04 | $150.69 | $148.46 | $148.92 | $148.92 | 291,381 |
| 2023-06-09 | $149.15 | $149.78 | $147.17 | $149.15 | $149.15 | 229,345 |
| 2023-06-08 | $150.14 | $153.28 | $147.48 | $148.66 | $148.66 | 307,202 |
| 2023-06-07 | $143.76 | $147.84 | $143.37 | $147.29 | $147.29 | 249,239 |
| 2023-06-06 | $137.70 | $144.41 | $137.70 | $143.40 | $143.40 | 211,847 |
| 2023-06-05 | $140.06 | $140.54 | $137.67 | $138.44 | $138.44 | 209,177 |
| 2023-06-02 | $137.80 | $142.21 | $137.80 | $141.04 | $141.04 | 282,275 |
| 2023-06-01 | $134.05 | $136.42 | $132.15 | $135.25 | $135.25 | 255,417 |
| 2023-05-31 | $136.57 | $136.57 | $131.66 | $133.58 | $133.58 | 282,654 |
| 2023-05-30 | $139.28 | $140.30 | $136.45 | $137.49 | $137.49 | 234,602 |
| 2023-05-26 | $135.45 | $138.55 | $134.86 | $138.21 | $138.21 | 212,128 |
| 2023-05-25 | $135.85 | $137.23 | $133.94 | $134.78 | $134.78 | 191,339 |
| 2023-05-24 | $134.48 | $136.14 | $134.30 | $134.82 | $134.82 | 200,752 |
| 2023-05-23 | $138.64 | $139.98 | $133.38 | $136.15 | $136.15 | 213,900 |
| 2023-05-22 | $138.80 | $140.22 | $137.97 | $139.82 | $139.82 | 210,629 |
| 2023-05-19 | $141.65 | $141.65 | $138.25 | $138.42 | $138.42 | 243,463 |
| 2023-05-18 | $139.34 | $142.16 | $138.04 | $139.70 | $139.70 | 205,095 |
| 2023-05-17 | $135.94 | $141.20 | $134.41 | $139.88 | $139.88 | 335,817 |
| 2023-05-16 | $133.91 | $134.13 | $132.25 | $132.27 | $132.27 | 178,734 |
| 2023-05-15 | $134.56 | $135.93 | $133.19 | $135.12 | $135.12 | 197,673 |
| 2023-05-12 | $137.23 | $137.77 | $133.01 | $134.59 | $134.59 | 246,386 |
| 2023-05-11 | $132.71 | $136.48 | $132.71 | $136.42 | $136.42 | 264,034 |
| 2023-05-10 | $135.81 | $135.81 | $132.54 | $133.51 | $133.51 | 348,072 |
| 2023-05-09 | $135.23 | $136.14 | $132.94 | $132.99 | $132.99 | 295,496 |
| 2023-05-08 | $135.83 | $137.10 | $134.26 | $136.73 | $136.73 | 307,074 |
| 2023-05-05 | $131.77 | $135.90 | $130.37 | $135.38 | $135.38 | 493,384 |
| 2023-05-04 | $132.45 | $136.15 | $127.64 | $129.13 | $129.13 | 508,544 |
| 2023-05-03 | $136.01 | $136.81 | $132.28 | $132.72 | $132.72 | 706,051 |
| 2023-05-02 | $135.31 | $136.47 | $132.10 | $135.73 | $135.73 | 512,012 |
| 2023-05-01 | $140.10 | $141.03 | $135.26 | $135.50 | $135.50 | 583,818 |
| 2023-04-28 | $142.20 | $147.98 | $140.00 | $140.39 | $140.39 | 344,934 |
| 2023-04-27 | $140.07 | $150.95 | $137.52 | $141.57 | $141.57 | 840,285 |
| 2023-04-26 | $146.71 | $148.40 | $145.05 | $145.46 | $145.46 | 369,588 |
| 2023-04-25 | $149.23 | $150.51 | $146.11 | $147.00 | $147.00 | 371,716 |
| 2023-04-24 | $147.48 | $152.19 | $147.40 | $151.20 | $151.20 | 354,714 |
| 2023-04-21 | $149.30 | $150.19 | $146.83 | $147.01 | $147.01 | 233,377 |
| 2023-04-20 | $147.34 | $150.77 | $147.22 | $149.79 | $149.79 | 173,752 |
| 2023-04-19 | $150.50 | $151.89 | $148.50 | $151.86 | $151.86 | 228,967 |
| 2023-04-18 | $151.72 | $153.53 | $150.56 | $151.95 | $151.95 | 233,567 |
| 2023-04-17 | $149.32 | $150.70 | $148.48 | $150.59 | $150.59 | 158,029 |
| 2023-04-14 | $148.47 | $151.25 | $148.47 | $149.74 | $149.74 | 161,861 |
| 2023-04-13 | $148.87 | $149.13 | $146.67 | $148.83 | $148.83 | 187,413 |
| 2023-04-12 | $148.31 | $149.83 | $146.91 | $147.69 | $147.69 | 208,493 |
| 2023-04-11 | $146.84 | $148.18 | $145.67 | $146.67 | $146.67 | 488,951 |
| 2023-04-10 | $143.28 | $146.82 | $141.55 | $145.86 | $145.86 | 311,632 |
| 2023-04-06 | $145.69 | $145.69 | $142.60 | $143.94 | $143.94 | 172,264 |
| 2023-04-05 | $147.02 | $147.02 | $142.92 | $145.23 | $145.23 | 286,167 |
| 2023-04-04 | $150.86 | $151.37 | $144.57 | $147.05 | $147.05 | 351,907 |
| 2023-04-03 | $156.12 | $156.12 | $150.14 | $151.36 | $151.36 | 357,604 |
| 2023-03-31 | $155.76 | $157.43 | $155.25 | $156.83 | $156.83 | 321,876 |
| 2023-03-30 | $157.62 | $158.99 | $154.32 | $154.56 | $154.56 | 258,207 |
| 2023-03-29 | $159.19 | $159.91 | $155.87 | $156.47 | $156.47 | 250,998 |
| 2023-03-28 | $156.47 | $158.92 | $155.98 | $156.73 | $156.73 | 144,789 |
| 2023-03-27 | $155.86 | $157.79 | $153.84 | $156.33 | $156.33 | 157,701 |
| 2023-03-24 | $153.21 | $153.84 | $150.32 | $153.84 | $153.84 | 218,153 |
| 2023-03-23 | $154.89 | $157.49 | $152.87 | $154.56 | $154.56 | 170,470 |
| 2023-03-22 | $156.91 | $158.21 | $153.08 | $153.29 | $153.29 | 248,795 |
| 2023-03-21 | $158.83 | $160.69 | $156.97 | $157.52 | $157.52 | 230,844 |
| 2023-03-20 | $152.06 | $156.71 | $150.79 | $154.78 | $154.78 | 269,032 |
| 2023-03-17 | $156.61 | $157.74 | $151.00 | $152.12 | $152.12 | 856,128 |
| 2023-03-16 | $153.07 | $161.04 | $153.07 | $158.38 | $158.38 | 226,958 |
| 2023-03-15 | $155.93 | $158.27 | $151.40 | $155.31 | $155.31 | 281,934 |
| 2023-03-14 | $158.44 | $162.38 | $156.28 | $160.86 | $160.86 | 339,214 |
| 2023-03-13 | $155.47 | $158.47 | $150.01 | $155.07 | $155.07 | 490,100 |
| 2023-03-10 | $164.25 | $164.96 | $157.79 | $160.15 | $160.15 | 370,165 |
| 2023-03-09 | $170.77 | $171.56 | $165.23 | $165.34 | $165.34 | 474,851 |
| 2023-03-08 | $167.43 | $171.66 | $166.41 | $171.28 | $171.28 | 451,859 |
| 2023-03-07 | $170.21 | $171.05 | $165.42 | $165.74 | $165.74 | 491,070 |
| 2023-03-06 | $165.23 | $167.79 | $163.32 | $164.98 | $164.98 | 266,803 |
| 2023-03-03 | $168.15 | $168.15 | $164.66 | $164.86 | $164.86 | 399,981 |
| 2023-03-02 | $167.28 | $167.77 | $164.01 | $166.31 | $166.31 | 231,569 |
| 2023-03-01 | $166.65 | $171.06 | $166.47 | $169.66 | $169.66 | 322,473 |
| 2023-02-28 | $167.49 | $170.75 | $166.39 | $167.04 | $167.04 | 351,479 |
| 2023-02-27 | $165.98 | $168.12 | $165.10 | $166.53 | $166.53 | 231,674 |
| 2023-02-24 | $163.09 | $164.74 | $160.64 | $164.23 | $164.23 | 258,450 |
| 2023-02-23 | $164.53 | $167.34 | $162.15 | $166.54 | $166.54 | 389,927 |
| 2023-02-22 | $162.00 | $164.96 | $160.37 | $164.65 | $164.65 | 281,631 |
| 2023-02-21 | $160.63 | $162.31 | $159.05 | $160.97 | $160.97 | 224,788 |
| 2023-02-17 | $165.77 | $166.71 | $160.38 | $163.14 | $163.14 | 436,173 |
| 2023-02-16 | $154.34 | $168.40 | $150.93 | $166.23 | $166.23 | 439,250 |
| 2023-02-15 | $155.81 | $159.72 | $152.92 | $159.19 | $159.19 | 521,158 |
| 2023-02-14 | $156.59 | $163.16 | $156.20 | $160.50 | $160.50 | 388,739 |
| 2023-02-13 | $155.40 | $158.50 | $153.74 | $157.53 | $157.53 | 270,655 |
| 2023-02-10 | $155.72 | $157.26 | $154.30 | $154.90 | $154.90 | 253,963 |
| 2023-02-09 | $161.41 | $164.23 | $158.14 | $158.47 | $158.47 | 337,870 |
| 2023-02-08 | $156.67 | $159.43 | $155.98 | $158.73 | $158.73 | 276,557 |
| 2023-02-07 | $156.04 | $159.02 | $155.11 | $158.41 | $158.41 | 242,235 |
| 2023-02-06 | $157.53 | $159.90 | $155.56 | $156.57 | $156.57 | 303,301 |
| 2023-02-03 | $157.47 | $161.59 | $157.23 | $158.59 | $158.59 | 283,084 |
| 2023-02-02 | $159.37 | $162.27 | $156.38 | $160.03 | $160.03 | 324,900 |
| 2023-02-01 | $155.86 | $158.49 | $153.87 | $157.48 | $157.48 | 293,423 |
| 2023-01-31 | $150.61 | $156.38 | $150.61 | $156.34 | $156.34 | 388,920 |
| 2023-01-30 | $147.63 | $152.80 | $147.55 | $150.38 | $150.38 | 205,809 |
| 2023-01-27 | $145.72 | $153.14 | $144.37 | $149.95 | $149.95 | 343,884 |
| 2023-01-26 | $145.47 | $146.25 | $141.82 | $144.28 | $144.28 | 199,234 |
| 2023-01-25 | $144.07 | $144.13 | $140.69 | $143.21 | $143.21 | 208,361 |
| 2023-01-24 | $146.45 | $147.25 | $143.16 | $144.30 | $144.30 | 298,964 |
| 2023-01-23 | $148.00 | $150.04 | $146.82 | $148.05 | $148.05 | 250,021 |
| 2023-01-20 | $143.12 | $147.01 | $142.61 | $146.87 | $146.87 | 201,428 |
| 2023-01-19 | $142.04 | $142.61 | $138.85 | $141.61 | $141.61 | 352,955 |
| 2023-01-18 | $145.39 | $147.96 | $141.98 | $142.34 | $142.34 | 297,696 |
| 2023-01-17 | $142.26 | $145.38 | $142.11 | $143.55 | $143.55 | 311,280 |
| 2023-01-13 | $138.44 | $143.54 | $138.44 | $142.78 | $142.78 | 159,012 |
| 2023-01-12 | $141.16 | $144.17 | $139.64 | $142.29 | $142.29 | 428,746 |
| 2023-01-11 | $144.94 | $145.08 | $139.97 | $141.16 | $141.16 | 429,652 |
| 2023-01-10 | $144.35 | $147.07 | $143.03 | $143.79 | $143.79 | 572,901 |
| 2023-01-09 | $142.68 | $146.90 | $142.00 | $143.93 | $143.93 | 666,660 |
| 2023-01-06 | $139.82 | $142.75 | $138.85 | $140.06 | $140.06 | 238,030 |
| 2023-01-05 | $136.13 | $139.68 | $134.60 | $138.48 | $138.48 | 283,431 |
| 2023-01-04 | $134.55 | $136.75 | $134.04 | $136.49 | $136.49 | 269,754 |
| 2023-01-03 | $132.89 | $135.00 | $131.39 | $132.32 | $132.32 | 210,266 |
| 2022-12-30 | $131.03 | $132.86 | $129.89 | $130.83 | $130.83 | 123,621 |
| 2022-12-29 | $130.41 | $133.76 | $128.97 | $131.91 | $131.91 | 158,606 |
| 2022-12-28 | $131.56 | $132.71 | $127.48 | $127.99 | $127.99 | 148,286 |
| 2022-12-27 | $128.31 | $131.68 | $128.26 | $131.34 | $131.34 | 197,088 |
| 2022-12-23 | $128.84 | $130.09 | $127.30 | $128.28 | $128.28 | 154,566 |
| 2022-12-22 | $131.28 | $132.04 | $127.45 | $129.12 | $129.12 | 220,617 |
| 2022-12-21 | $131.73 | $133.69 | $130.91 | $132.85 | $132.85 | 293,291 |
| 2022-12-20 | $131.30 | $132.82 | $129.51 | $129.75 | $129.75 | 272,538 |
| 2022-12-19 | $132.84 | $133.38 | $129.27 | $130.97 | $130.97 | 187,757 |
| 2022-12-16 | $134.08 | $134.79 | $130.14 | $132.21 | $132.21 | 822,565 |
| 2022-12-15 | $138.87 | $138.87 | $133.01 | $133.51 | $133.51 | 304,439 |
| 2022-12-14 | $142.19 | $145.96 | $140.61 | $141.18 | $141.18 | 149,373 |
| 2022-12-13 | $147.73 | $147.73 | $141.98 | $143.67 | $143.67 | 202,457 |
| 2022-12-12 | $136.68 | $143.03 | $135.77 | $142.00 | $142.00 | 230,793 |
| 2022-12-09 | $142.61 | $143.41 | $137.18 | $137.35 | $137.35 | 239,959 |
| 2022-12-08 | $144.20 | $147.11 | $142.85 | $144.92 | $144.92 | 193,916 |
| 2022-12-07 | $144.30 | $146.18 | $143.03 | $143.36 | $143.36 | 158,988 |
| 2022-12-06 | $148.65 | $150.14 | $144.11 | $146.22 | $146.22 | 180,048 |
| 2022-12-05 | $148.15 | $148.20 | $144.51 | $148.09 | $148.09 | 161,174 |
| 2022-12-02 | $146.83 | $150.77 | $145.83 | $149.79 | $149.79 | 207,892 |
| 2022-12-01 | $146.90 | $149.31 | $145.56 | $148.14 | $148.14 | 222,428 |
| 2022-11-30 | $143.09 | $146.80 | $139.64 | $146.80 | $146.80 | 369,301 |
| 2022-11-29 | $143.96 | $146.33 | $140.75 | $141.29 | $141.29 | 342,819 |
| 2022-11-28 | $145.28 | $146.95 | $143.11 | $143.15 | $143.15 | 135,952 |
| 2022-11-25 | $147.11 | $148.00 | $146.51 | $147.30 | $147.30 | 39,734 |
| 2022-11-23 | $148.64 | $150.54 | $147.38 | $148.19 | $148.19 | 233,765 |
| 2022-11-22 | $147.50 | $150.18 | $146.09 | $149.73 | $149.73 | 192,558 |
| 2022-11-21 | $145.59 | $148.02 | $145.03 | $146.38 | $146.38 | 208,518 |
| 2022-11-18 | $145.35 | $147.97 | $142.91 | $147.84 | $147.84 | 233,307 |
| 2022-11-17 | $138.22 | $142.33 | $138.10 | $142.33 | $142.33 | 285,776 |
| 2022-11-16 | $142.48 | $143.88 | $140.71 | $141.51 | $141.51 | 231,693 |
| 2022-11-15 | $145.76 | $147.84 | $143.92 | $144.52 | $144.52 | 253,636 |
| 2022-11-14 | $145.10 | $146.07 | $142.58 | $142.64 | $142.64 | 380,851 |
| 2022-11-11 | $144.70 | $152.10 | $144.33 | $147.84 | $147.84 | 416,366 |
| 2022-11-10 | $142.48 | $146.00 | $141.00 | $144.37 | $144.37 | 380,163 |
| 2022-11-09 | $133.91 | $137.80 | $133.40 | $134.94 | $134.94 | 278,095 |
| 2022-11-08 | $137.48 | $139.43 | $135.06 | $136.50 | $136.50 | 339,107 |
| 2022-11-07 | $138.62 | $138.62 | $134.68 | $136.95 | $136.95 | 242,277 |
| 2022-11-04 | $134.85 | $138.67 | $134.64 | $136.89 | $136.89 | 426,010 |
| 2022-11-03 | $127.50 | $134.34 | $126.27 | $132.00 | $132.00 | 272,484 |
| 2022-11-02 | $132.31 | $136.50 | $129.41 | $130.17 | $130.17 | 527,685 |
| 2022-11-01 | $132.61 | $135.35 | $130.44 | $133.96 | $133.96 | 474,502 |
| 2022-10-31 | $124.99 | $131.41 | $124.55 | $130.47 | $130.47 | 579,317 |
| 2022-10-28 | $124.91 | $127.92 | $122.30 | $126.00 | $126.00 | 452,369 |
| 2022-10-27 | $128.28 | $134.89 | $123.49 | $124.51 | $124.51 | 490,642 |
| 2022-10-26 | $128.04 | $130.62 | $126.56 | $128.22 | $128.22 | 358,165 |
| 2022-10-25 | $124.16 | $127.86 | $124.16 | $127.36 | $127.36 | 292,635 |
| 2022-10-24 | $125.31 | $127.17 | $123.40 | $124.90 | $124.90 | 385,619 |
| 2022-10-21 | $121.47 | $124.01 | $119.35 | $123.85 | $123.85 | 283,890 |
| 2022-10-20 | $120.81 | $123.78 | $119.24 | $120.61 | $120.61 | 269,565 |
| 2022-10-19 | $119.49 | $121.00 | $118.68 | $120.68 | $120.68 | 266,709 |
| 2022-10-18 | $123.85 | $124.68 | $119.00 | $120.53 | $120.53 | 244,550 |
| 2022-10-17 | $118.39 | $120.74 | $117.00 | $119.65 | $119.65 | 289,086 |
| 2022-10-14 | $120.06 | $121.53 | $115.56 | $115.56 | $115.56 | 198,296 |
| 2022-10-13 | $113.14 | $119.06 | $112.10 | $118.92 | $118.92 | 297,983 |
| 2022-10-12 | $115.49 | $116.86 | $113.71 | $116.27 | $116.27 | 177,439 |
| 2022-10-11 | $113.90 | $117.66 | $113.56 | $115.65 | $115.65 | 260,853 |
| 2022-10-10 | $116.00 | $116.46 | $112.80 | $114.70 | $114.70 | 192,687 |
| 2022-10-07 | $120.16 | $120.29 | $115.48 | $116.47 | $116.47 | 284,415 |
| 2022-10-06 | $116.05 | $121.27 | $116.05 | $121.12 | $121.12 | 251,336 |
| 2022-10-05 | $118.38 | $118.38 | $113.82 | $117.25 | $117.25 | 362,182 |
| 2022-10-04 | $114.81 | $119.70 | $114.81 | $119.69 | $119.69 | 342,520 |
| 2022-10-03 | $107.41 | $112.06 | $105.47 | $111.92 | $111.92 | 431,528 |
| 2022-09-30 | $108.09 | $110.96 | $105.95 | $106.06 | $106.06 | 589,312 |
| 2022-09-29 | $111.25 | $113.91 | $103.46 | $109.12 | $109.12 | 566,627 |
| 2022-09-28 | $114.72 | $116.66 | $113.01 | $115.44 | $115.44 | 866,583 |
| 2022-09-27 | $115.83 | $117.97 | $112.40 | $113.88 | $113.88 | 319,429 |
| 2022-09-26 | $112.36 | $117.00 | $112.36 | $113.60 | $113.60 | 326,049 |
| 2022-09-23 | $116.85 | $117.00 | $109.67 | $113.31 | $113.31 | 623,296 |
| 2022-09-22 | $122.56 | $123.42 | $118.42 | $119.55 | $119.55 | 373,116 |
| 2022-09-21 | $127.19 | $127.99 | $123.49 | $123.54 | $123.54 | 333,673 |
| 2022-09-20 | $131.48 | $131.48 | $126.82 | $127.04 | $127.04 | 357,819 |
| 2022-09-19 | $124.68 | $132.77 | $124.68 | $131.40 | $131.40 | 387,198 |
| 2022-09-16 | $126.00 | $127.39 | $123.85 | $126.85 | $126.85 | 543,451 |
| 2022-09-15 | $126.24 | $131.43 | $125.57 | $126.82 | $126.82 | 650,138 |
| 2022-09-14 | $127.65 | $129.04 | $125.65 | $127.48 | $127.48 | 351,253 |
| 2022-09-13 | $125.26 | $127.90 | $124.38 | $126.83 | $126.83 | 213,348 |
| 2022-09-12 | $128.00 | $130.96 | $127.91 | $129.76 | $129.76 | 247,815 |
| 2022-09-09 | $126.68 | $127.98 | $125.18 | $127.23 | $127.23 | 177,672 |
| 2022-09-08 | $119.96 | $125.48 | $119.07 | $125.37 | $125.37 | 223,669 |
| 2022-09-07 | $118.28 | $121.40 | $116.84 | $121.26 | $121.26 | 272,951 |
| 2022-09-06 | $117.13 | $117.85 | $114.78 | $117.59 | $117.59 | 221,463 |
| 2022-09-02 | $119.35 | $121.20 | $117.02 | $118.00 | $118.00 | 174,697 |
| 2022-09-01 | $119.13 | $119.13 | $116.20 | $118.43 | $118.43 | 206,250 |
| 2022-08-31 | $121.47 | $121.47 | $118.76 | $119.83 | $119.83 | 173,949 |
| 2022-08-30 | $122.17 | $123.46 | $118.75 | $120.27 | $120.27 | 206,290 |
| 2022-08-29 | $120.22 | $122.28 | $120.00 | $121.21 | $121.21 | 150,116 |
| 2022-08-26 | $126.04 | $126.09 | $121.23 | $121.51 | $121.51 | 128,914 |
| 2022-08-25 | $122.12 | $125.48 | $121.78 | $125.34 | $125.34 | 132,414 |
| 2022-08-24 | $120.13 | $122.39 | $120.13 | $121.28 | $121.28 | 203,423 |
| 2022-08-23 | $118.86 | $121.55 | $118.86 | $119.81 | $119.81 | 171,094 |
| 2022-08-22 | $123.62 | $123.62 | $118.15 | $118.59 | $118.59 | 404,962 |
| 2022-08-19 | $125.04 | $126.16 | $123.35 | $125.93 | $125.93 | 223,393 |
| 2022-08-18 | $125.09 | $127.10 | $124.28 | $126.60 | $126.60 | 128,197 |
| 2022-08-17 | $125.24 | $126.63 | $123.20 | $125.00 | $125.00 | 226,388 |
| 2022-08-16 | $127.37 | $128.22 | $126.57 | $127.72 | $127.72 | 217,417 |
| 2022-08-15 | $128.48 | $130.53 | $125.15 | $128.03 | $128.03 | 257,305 |
| 2022-08-12 | $130.00 | $131.41 | $128.06 | $130.90 | $130.90 | 337,560 |
| 2022-08-11 | $127.50 | $129.96 | $126.14 | $129.75 | $129.75 | 289,157 |
| 2022-08-10 | $124.73 | $125.60 | $122.96 | $125.46 | $125.46 | 293,942 |
| 2022-08-09 | $123.95 | $124.19 | $121.23 | $121.85 | $121.85 | 202,396 |
| 2022-08-08 | $124.03 | $126.43 | $123.43 | $124.19 | $124.19 | 258,842 |
| 2022-08-05 | $122.83 | $125.30 | $121.27 | $122.65 | $122.65 | 305,702 |
| 2022-08-04 | $125.89 | $128.82 | $125.44 | $125.62 | $125.62 | 388,493 |
| 2022-08-03 | $127.77 | $129.42 | $124.84 | $128.65 | $128.65 | 370,204 |
| 2022-08-02 | $124.58 | $128.76 | $122.58 | $126.64 | $126.64 | 258,415 |
| 2022-08-01 | $127.03 | $127.32 | $123.14 | $124.77 | $124.77 | 317,615 |
| 2022-07-29 | $125.93 | $129.74 | $120.59 | $127.58 | $127.58 | 581,709 |
| 2022-07-28 | $123.00 | $140.44 | $120.72 | $122.39 | $122.39 | 785,956 |
| 2022-07-27 | $116.98 | $119.14 | $115.58 | $118.28 | $118.28 | 473,151 |
| 2022-07-26 | $114.75 | $117.19 | $114.64 | $115.27 | $115.27 | 252,465 |
| 2022-07-25 | $117.93 | $118.22 | $115.76 | $116.88 | $116.88 | 277,237 |
| 2022-07-22 | $119.35 | $119.85 | $115.21 | $117.09 | $117.09 | 196,251 |
| 2022-07-21 | $116.01 | $119.74 | $114.61 | $118.91 | $118.91 | 294,161 |
| 2022-07-20 | $113.53 | $115.96 | $113.28 | $115.72 | $115.72 | 164,579 |
| 2022-07-19 | $109.21 | $114.10 | $109.21 | $113.59 | $113.59 | 440,990 |
| 2022-07-18 | $110.00 | $111.31 | $107.83 | $108.34 | $108.34 | 196,289 |
| 2022-07-15 | $108.63 | $109.13 | $106.21 | $107.90 | $107.90 | 221,522 |
| 2022-07-14 | $103.79 | $106.41 | $102.45 | $105.98 | $105.98 | 181,230 |
| 2022-07-13 | $106.03 | $108.57 | $105.27 | $107.57 | $107.57 | 158,781 |
| 2022-07-12 | $105.60 | $111.33 | $105.60 | $109.17 | $109.17 | 344,919 |
| 2022-07-11 | $108.27 | $108.91 | $106.21 | $106.62 | $106.62 | 201,498 |
| 2022-07-08 | $108.06 | $108.90 | $105.95 | $108.51 | $108.51 | 174,491 |
| 2022-07-07 | $101.89 | $109.01 | $101.89 | $107.38 | $107.38 | 332,088 |
| 2022-07-06 | $101.42 | $102.99 | $97.25 | $99.38 | $99.38 | 273,215 |
| 2022-07-05 | $100.95 | $102.64 | $98.69 | $102.03 | $102.03 | 294,650 |
| 2022-07-01 | $102.57 | $107.36 | $102.46 | $104.37 | $104.37 | 257,128 |
| 2022-06-30 | $103.67 | $103.98 | $98.39 | $103.58 | $103.58 | 405,583 |
| 2022-06-29 | $108.30 | $108.31 | $104.44 | $106.37 | $106.37 | 218,312 |
| 2022-06-28 | $110.25 | $112.98 | $109.09 | $109.65 | $109.65 | 243,787 |
| 2022-06-27 | $109.54 | $110.37 | $106.49 | $109.77 | $109.77 | 219,839 |
| 2022-06-24 | $105.37 | $108.27 | $104.39 | $108.05 | $108.05 | 553,792 |
| 2022-06-23 | $103.56 | $105.39 | $101.56 | $105.13 | $105.13 | 264,658 |
| 2022-06-22 | $98.59 | $104.36 | $98.59 | $104.04 | $104.04 | 276,006 |
| 2022-06-21 | $99.22 | $101.84 | $98.14 | $101.15 | $101.15 | 289,971 |
| 2022-06-17 | $97.22 | $98.80 | $95.88 | $96.37 | $96.37 | 506,912 |
| 2022-06-16 | $101.33 | $102.50 | $94.71 | $95.80 | $95.80 | 452,266 |
| 2022-06-15 | $103.89 | $106.66 | $102.58 | $105.65 | $105.65 | 279,014 |
| 2022-06-14 | $101.03 | $103.81 | $100.29 | $102.39 | $102.39 | 209,468 |
| 2022-06-13 | $102.25 | $104.57 | $98.45 | $100.28 | $100.28 | 311,274 |
| 2022-06-10 | $109.04 | $110.27 | $105.96 | $106.78 | $106.78 | 190,238 |
| 2022-06-09 | $112.68 | $114.74 | $111.42 | $111.69 | $111.69 | 128,396 |
| 2022-06-08 | $113.36 | $116.25 | $112.36 | $114.28 | $114.28 | 222,811 |
| 2022-06-07 | $112.33 | $115.76 | $112.33 | $114.41 | $114.41 | 149,448 |
| 2022-06-06 | $113.05 | $116.15 | $111.90 | $114.31 | $114.31 | 263,774 |
| 2022-06-03 | $112.29 | $112.43 | $109.15 | $110.68 | $110.68 | 217,314 |
| 2022-06-02 | $113.81 | $115.00 | $112.82 | $114.03 | $114.03 | 356,873 |
| 2022-06-01 | $114.82 | $117.22 | $112.80 | $113.00 | $113.00 | 355,300 |
| 2022-05-31 | $107.07 | $113.52 | $106.23 | $112.21 | $112.21 | 510,664 |
| 2022-05-27 | $106.28 | $108.35 | $106.28 | $106.87 | $106.87 | 189,924 |
| 2022-05-26 | $101.70 | $107.47 | $101.25 | $105.31 | $105.31 | 230,673 |
| 2022-05-25 | $99.60 | $102.39 | $97.69 | $100.18 | $100.18 | 344,552 |
| 2022-05-24 | $101.67 | $102.93 | $99.97 | $100.99 | $100.99 | 258,569 |
| 2022-05-23 | $106.14 | $106.14 | $102.25 | $103.27 | $103.27 | 276,477 |
| 2022-05-20 | $108.49 | $109.63 | $100.95 | $104.38 | $104.38 | 244,728 |
| 2022-05-19 | $105.29 | $108.38 | $105.29 | $105.76 | $105.76 | 201,627 |
| 2022-05-18 | $107.07 | $109.22 | $104.56 | $105.48 | $105.48 | 206,504 |
| 2022-05-17 | $103.53 | $109.76 | $103.47 | $109.64 | $109.64 | 320,640 |
| 2022-05-16 | $103.30 | $103.42 | $99.36 | $100.74 | $100.74 | 280,407 |
| 2022-05-13 | $100.86 | $104.71 | $100.40 | $104.12 | $104.12 | 307,700 |
| 2022-05-12 | $96.55 | $98.52 | $94.29 | $98.24 | $98.24 | 387,433 |
| 2022-05-11 | $100.05 | $102.57 | $97.14 | $97.55 | $97.55 | 333,310 |
| 2022-05-10 | $99.92 | $101.02 | $96.30 | $99.39 | $99.39 | 291,642 |
| 2022-05-09 | $102.63 | $103.87 | $98.66 | $99.01 | $99.01 | 190,738 |
| 2022-05-06 | $105.54 | $108.21 | $102.77 | $104.84 | $104.84 | 215,069 |
| 2022-05-05 | $108.24 | $110.00 | $102.98 | $105.24 | $105.24 | 282,448 |
| 2022-05-04 | $107.64 | $111.12 | $105.54 | $110.88 | $110.88 | 317,414 |
| 2022-05-03 | $103.12 | $109.79 | $102.13 | $108.88 | $108.88 | 322,370 |
| 2022-05-02 | $104.23 | $105.00 | $100.26 | $104.10 | $104.10 | 449,222 |
| 2022-04-29 | $107.15 | $109.88 | $104.01 | $104.71 | $104.71 | 634,561 |
| 2022-04-28 | $95.96 | $107.31 | $95.02 | $105.21 | $105.21 | 1,137,634 |
| 2022-04-27 | $91.34 | $95.49 | $91.25 | $93.66 | $93.66 | 452,874 |
| 2022-04-26 | $91.33 | $92.14 | $88.82 | $91.07 | $91.07 | 512,080 |
| 2022-04-25 | $91.54 | $93.05 | $89.78 | $92.99 | $92.99 | 383,478 |
| 2022-04-22 | $95.08 | $95.98 | $92.47 | $92.63 | $92.63 | 313,327 |
| 2022-04-21 | $103.94 | $104.99 | $96.44 | $97.23 | $97.23 | 274,166 |
| 2022-04-20 | $98.01 | $101.64 | $98.01 | $100.02 | $100.02 | 392,679 |
| 2022-04-19 | $95.29 | $98.44 | $94.62 | $96.85 | $96.85 | 1,361,929 |
| 2022-04-18 | $93.69 | $95.74 | $92.17 | $95.08 | $95.08 | 309,526 |
| 2022-04-14 | $96.70 | $97.40 | $93.77 | $94.55 | $94.55 | 321,330 |
| 2022-04-13 | $96.85 | $97.95 | $96.22 | $96.93 | $96.93 | 315,839 |
| 2022-04-12 | $97.63 | $99.59 | $96.11 | $97.10 | $97.10 | 237,552 |
| 2022-04-11 | $98.00 | $103.25 | $96.08 | $96.25 | $96.25 | 333,187 |
| 2022-04-08 | $99.12 | $100.11 | $97.67 | $98.78 | $98.78 | 362,546 |
| 2022-04-07 | $98.00 | $99.44 | $97.00 | $99.05 | $99.05 | 465,556 |
| 2022-04-06 | $97.29 | $99.87 | $96.66 | $98.89 | $98.89 | 452,308 |
| 2022-04-05 | $104.31 | $104.55 | $98.06 | $98.40 | $98.40 | 640,606 |
| 2022-04-04 | $107.11 | $108.54 | $105.75 | $106.33 | $106.33 | 331,497 |
| 2022-04-01 | $110.33 | $111.98 | $105.33 | $107.11 | $107.11 | 439,742 |
| 2022-03-31 | $108.97 | $111.11 | $108.65 | $109.13 | $109.13 | 343,534 |
| 2022-03-30 | $111.72 | $112.92 | $109.97 | $110.33 | $110.33 | 243,101 |
| 2022-03-29 | $107.71 | $116.57 | $107.71 | $113.99 | $113.99 | 489,697 |
| 2022-03-28 | $105.02 | $105.79 | $101.95 | $104.57 | $104.57 | 217,669 |
| 2022-03-25 | $104.65 | $105.65 | $102.18 | $105.13 | $105.13 | 242,764 |
| 2022-03-24 | $105.23 | $106.15 | $102.63 | $104.78 | $104.78 | 268,904 |
| 2022-03-23 | $105.17 | $107.52 | $103.61 | $105.48 | $105.48 | 219,686 |
| 2022-03-22 | $105.72 | $108.19 | $105.19 | $107.86 | $107.86 | 343,355 |
| 2022-03-21 | $107.29 | $107.97 | $104.04 | $105.28 | $105.28 | 182,563 |
| 2022-03-18 | $103.91 | $109.52 | $103.53 | $108.12 | $108.12 | 371,674 |
| 2022-03-17 | $107.09 | $109.68 | $105.56 | $106.59 | $106.59 | 188,352 |
| 2022-03-16 | $102.51 | $113.71 | $101.47 | $110.88 | $110.88 | 386,917 |
| 2022-03-15 | $100.11 | $102.15 | $98.20 | $100.74 | $100.74 | 281,364 |
| 2022-03-14 | $101.46 | $105.18 | $98.72 | $99.16 | $99.16 | 310,128 |
| 2022-03-11 | $104.19 | $105.83 | $100.47 | $101.95 | $101.95 | 277,071 |
| 2022-03-10 | $103.98 | $105.98 | $102.32 | $104.87 | $104.87 | 200,567 |
| 2022-03-09 | $103.27 | $110.65 | $103.27 | $107.17 | $107.17 | 482,367 |
| 2022-03-08 | $98.46 | $105.00 | $96.76 | $100.13 | $100.13 | 329,751 |
| 2022-03-07 | $106.13 | $106.82 | $97.57 | $97.58 | $97.58 | 433,268 |
| 2022-03-04 | $110.46 | $112.05 | $102.13 | $105.00 | $105.00 | 383,945 |
| 2022-03-03 | $116.44 | $116.44 | $110.97 | $111.74 | $111.74 | 312,634 |
| 2022-03-02 | $112.45 | $116.92 | $110.15 | $115.86 | $115.86 | 323,314 |
| 2022-03-01 | $119.95 | $119.95 | $110.57 | $112.01 | $112.01 | 527,478 |
| 2022-02-28 | $121.00 | $125.34 | $118.70 | $120.17 | $120.17 | 447,457 |
| 2022-02-25 | $125.22 | $125.33 | $119.59 | $124.60 | $124.60 | 440,340 |
| 2022-02-24 | $121.56 | $124.49 | $118.76 | $123.75 | $123.75 | 413,064 |
| 2022-02-23 | $126.49 | $134.57 | $126.45 | $127.51 | $127.51 | 654,890 |
| 2022-02-22 | $124.26 | $128.99 | $121.64 | $127.66 | $127.66 | 780,434 |
| 2022-02-18 | $120.11 | $123.01 | $117.63 | $120.37 | $120.37 | 573,141 |
| 2022-02-17 | $115.93 | $120.90 | $111.01 | $118.79 | $118.79 | 949,049 |
| 2022-02-16 | $103.42 | $106.01 | $102.13 | $105.39 | $105.39 | 195,386 |
| 2022-02-15 | $100.25 | $106.01 | $99.54 | $105.10 | $105.10 | 331,348 |
| 2022-02-14 | $94.69 | $98.04 | $93.45 | $97.68 | $97.68 | 428,944 |
| 2022-02-11 | $101.75 | $101.75 | $92.85 | $94.23 | $94.23 | 619,167 |
| 2022-02-10 | $101.44 | $104.81 | $99.60 | $101.13 | $101.13 | 266,939 |
| 2022-02-09 | $104.25 | $106.28 | $102.24 | $103.73 | $103.73 | 329,063 |
| 2022-02-08 | $100.15 | $103.40 | $98.84 | $102.93 | $102.93 | 151,916 |
| 2022-02-07 | $100.63 | $101.41 | $98.30 | $99.91 | $99.91 | 247,223 |
| 2022-02-04 | $97.46 | $101.28 | $95.08 | $100.39 | $100.39 | 371,459 |
| 2022-02-03 | $100.55 | $103.49 | $98.06 | $98.45 | $98.45 | 206,505 |
| 2022-02-02 | $101.87 | $105.90 | $100.88 | $101.66 | $101.66 | 259,330 |
| 2022-02-01 | $101.32 | $103.72 | $98.87 | $102.76 | $102.76 | 227,545 |
| 2022-01-31 | $98.43 | $102.85 | $93.76 | $101.51 | $101.51 | 229,594 |
| 2022-01-28 | $97.03 | $98.35 | $91.59 | $98.07 | $98.07 | 343,454 |
| 2022-01-27 | $102.75 | $106.08 | $95.75 | $97.47 | $97.47 | 234,053 |
| 2022-01-26 | $106.08 | $106.44 | $99.01 | $100.04 | $100.04 | 268,432 |
| 2022-01-25 | $104.20 | $105.27 | $101.13 | $103.54 | $103.54 | 585,969 |
| 2022-01-24 | $101.22 | $106.64 | $98.29 | $106.48 | $106.48 | 384,031 |
| 2022-01-21 | $104.43 | $109.34 | $103.54 | $104.80 | $104.80 | 221,585 |
| 2022-01-20 | $112.87 | $113.60 | $105.93 | $106.20 | $106.20 | 191,377 |
| 2022-01-19 | $116.89 | $119.06 | $111.55 | $112.12 | $112.12 | 245,113 |
| 2022-01-18 | $118.69 | $118.69 | $115.13 | $116.05 | $116.05 | 244,968 |
| 2022-01-14 | $123.71 | $123.71 | $119.22 | $120.84 | $120.84 | 249,426 |
| 2022-01-13 | $118.23 | $123.96 | $118.04 | $123.50 | $123.50 | 334,963 |
| 2022-01-12 | $117.00 | $119.44 | $114.15 | $116.52 | $116.52 | 261,450 |
| 2022-01-11 | $113.99 | $117.31 | $112.95 | $116.35 | $116.35 | 156,050 |
| 2022-01-10 | $113.68 | $114.58 | $110.65 | $114.29 | $114.29 | 144,401 |
| 2022-01-07 | $118.60 | $120.61 | $113.89 | $115.05 | $115.05 | 211,551 |
| 2022-01-06 | $117.57 | $120.03 | $114.45 | $118.13 | $118.13 | 159,197 |
| 2022-01-05 | $117.85 | $123.31 | $116.32 | $117.84 | $117.84 | 573,136 |
| 2022-01-04 | $115.50 | $119.38 | $112.34 | $118.49 | $118.49 | 189,264 |
| 2022-01-03 | $111.98 | $115.92 | $111.98 | $114.52 | $114.52 | 134,926 |
| 2021-12-31 | $109.80 | $112.58 | $108.68 | $111.14 | $111.14 | 96,927 |
| 2021-12-30 | $112.52 | $114.31 | $109.90 | $110.22 | $110.22 | 186,793 |
| 2021-12-29 | $111.90 | $113.20 | $110.78 | $112.18 | $112.18 | 176,316 |
| 2021-12-28 | $114.07 | $115.33 | $111.10 | $112.28 | $112.28 | 169,776 |
| 2021-12-27 | $110.05 | $113.90 | $108.64 | $113.80 | $113.80 | 99,544 |
| 2021-12-23 | $106.93 | $110.94 | $106.27 | $110.14 | $110.14 | 176,604 |
| 2021-12-22 | $103.75 | $107.07 | $103.14 | $106.82 | $106.82 | 215,859 |
| 2021-12-21 | $104.58 | $106.31 | $103.07 | $103.75 | $103.75 | 282,644 |
| 2021-12-20 | $103.96 | $104.00 | $100.50 | $103.08 | $103.08 | 261,517 |
| 2021-12-17 | $104.75 | $108.65 | $101.15 | $106.48 | $106.48 | 539,773 |
| 2021-12-16 | $109.34 | $110.77 | $104.49 | $104.65 | $104.65 | 283,676 |
| 2021-12-15 | $106.00 | $107.77 | $102.23 | $107.49 | $107.49 | 246,754 |
| 2021-12-14 | $107.91 | $110.67 | $106.20 | $106.75 | $106.75 | 208,829 |
| 2021-12-13 | $113.42 | $113.87 | $107.35 | $108.66 | $108.66 | 262,987 |
| 2021-12-10 | $115.43 | $116.27 | $112.03 | $114.31 | $114.31 | 195,921 |
| 2021-12-09 | $115.66 | $115.86 | $112.17 | $113.38 | $113.38 | 145,643 |
| 2021-12-08 | $113.43 | $117.71 | $112.31 | $117.11 | $117.11 | 186,960 |
| 2021-12-07 | $114.10 | $116.02 | $111.34 | $113.25 | $113.25 | 155,870 |
| 2021-12-06 | $112.94 | $114.36 | $109.41 | $112.32 | $112.32 | 147,145 |
| 2021-12-03 | $112.57 | $114.89 | $109.12 | $111.11 | $111.11 | 225,465 |
| 2021-12-02 | $107.91 | $112.37 | $106.03 | $112.01 | $112.01 | 155,221 |
| 2021-12-01 | $109.85 | $113.10 | $107.33 | $107.49 | $107.49 | 274,368 |
| 2021-11-30 | $109.05 | $110.85 | $105.18 | $105.92 | $105.92 | 361,893 |
| 2021-11-29 | $114.62 | $115.56 | $109.80 | $110.18 | $110.18 | 218,615 |
| 2021-11-26 | $117.44 | $118.52 | $110.90 | $113.17 | $113.17 | 201,212 |
| 2021-11-24 | $119.74 | $122.68 | $116.86 | $122.02 | $122.02 | 209,297 |
| 2021-11-23 | $120.82 | $122.60 | $120.31 | $121.57 | $121.57 | 198,134 |
| 2021-11-22 | $120.83 | $121.46 | $117.71 | $120.79 | $120.79 | 317,893 |
| 2021-11-19 | $122.53 | $123.44 | $120.02 | $120.80 | $120.80 | 230,004 |
| 2021-11-18 | $122.85 | $125.28 | $121.20 | $123.29 | $123.29 | 311,145 |
| 2021-11-17 | $123.42 | $123.70 | $119.85 | $122.85 | $122.85 | 271,516 |
| 2021-11-16 | $126.00 | $127.85 | $123.70 | $124.19 | $124.19 | 264,638 |
| 2021-11-15 | $124.00 | $125.81 | $123.12 | $125.33 | $125.33 | 271,821 |
| 2021-11-12 | $119.82 | $124.53 | $119.29 | $124.00 | $124.00 | 194,507 |
| 2021-11-11 | $119.35 | $120.74 | $119.12 | $119.84 | $119.84 | 237,434 |
| 2021-11-10 | $121.17 | $122.54 | $118.94 | $119.23 | $119.23 | 211,988 |
| 2021-11-09 | $123.34 | $123.34 | $121.34 | $122.03 | $122.03 | 261,405 |
| 2021-11-08 | $124.34 | $127.01 | $120.59 | $123.15 | $123.15 | 328,788 |
| 2021-11-05 | $122.08 | $125.00 | $120.95 | $123.77 | $123.77 | 353,155 |
| 2021-11-04 | $120.24 | $122.64 | $118.94 | $119.75 | $119.75 | 303,892 |
| 2021-11-03 | $115.33 | $120.76 | $114.18 | $119.90 | $119.90 | 274,247 |
| 2021-11-02 | $113.98 | $116.47 | $112.09 | $115.51 | $115.51 | 269,418 |
| 2021-11-01 | $113.56 | $116.36 | $112.81 | $114.58 | $114.58 | 320,293 |
| 2021-10-29 | $111.61 | $114.60 | $111.60 | $113.18 | $113.18 | 366,708 |
| 2021-10-28 | $98.38 | $113.15 | $98.38 | $111.15 | $111.15 | 804,876 |
| 2021-10-27 | $99.25 | $102.37 | $98.16 | $101.67 | $101.67 | 268,518 |
| 2021-10-26 | $102.60 | $103.57 | $98.58 | $99.81 | $99.81 | 409,518 |
| 2021-10-25 | $105.34 | $106.30 | $101.72 | $102.30 | $102.30 | 431,779 |
| 2021-10-22 | $107.05 | $109.37 | $104.34 | $104.50 | $104.50 | 179,872 |
| 2021-10-21 | $109.03 | $110.96 | $107.57 | $107.66 | $107.66 | 237,441 |
| 2021-10-20 | $107.17 | $110.76 | $104.47 | $108.98 | $108.98 | 259,742 |
| 2021-10-19 | $108.87 | $109.73 | $107.14 | $107.95 | $107.95 | 148,566 |
| 2021-10-18 | $110.42 | $110.83 | $107.44 | $108.90 | $108.90 | 229,991 |
| 2021-10-15 | $110.08 | $111.64 | $108.91 | $110.64 | $110.64 | 240,740 |
| 2021-10-14 | $105.91 | $109.13 | $105.61 | $108.30 | $108.30 | 223,388 |
| 2021-10-13 | $102.93 | $106.09 | $102.18 | $104.49 | $104.49 | 267,369 |
| 2021-10-12 | $101.59 | $104.26 | $100.54 | $103.33 | $103.33 | 593,909 |
| 2021-10-11 | $102.29 | $104.93 | $99.66 | $100.32 | $100.32 | 418,783 |
| 2021-10-08 | $100.86 | $103.92 | $100.66 | $102.50 | $102.50 | 204,881 |
| 2021-10-07 | $97.33 | $102.04 | $97.33 | $100.44 | $100.44 | 233,249 |
| 2021-10-06 | $98.34 | $99.22 | $94.06 | $95.96 | $95.96 | 301,671 |
| 2021-10-05 | $95.30 | $99.48 | $95.06 | $99.38 | $99.38 | 323,891 |
| 2021-10-04 | $95.47 | $97.57 | $95.10 | $96.16 | $96.16 | 214,499 |
| 2021-10-01 | $94.79 | $96.81 | $94.02 | $96.43 | $96.43 | 234,698 |
| 2021-09-30 | $96.51 | $97.72 | $94.25 | $94.39 | $94.39 | 187,685 |
| 2021-09-29 | $99.21 | $99.49 | $95.98 | $96.41 | $96.41 | 196,454 |
| 2021-09-28 | $100.50 | $102.63 | $98.28 | $98.82 | $98.82 | 147,715 |
| 2021-09-27 | $98.67 | $102.14 | $97.97 | $100.46 | $100.46 | 172,536 |
| 2021-09-24 | $101.02 | $101.42 | $98.27 | $99.57 | $99.57 | 167,622 |
| 2021-09-23 | $97.92 | $103.18 | $97.80 | $101.61 | $101.61 | 259,304 |
| 2021-09-22 | $96.03 | $98.74 | $95.47 | $97.01 | $97.01 | 154,409 |
| 2021-09-21 | $95.72 | $96.83 | $94.08 | $95.08 | $95.08 | 174,233 |
| 2021-09-20 | $94.00 | $94.83 | $91.61 | $94.64 | $94.64 | 403,728 |
| 2021-09-17 | $97.47 | $98.34 | $94.15 | $95.46 | $95.46 | 650,866 |
| 2021-09-16 | $97.33 | $98.08 | $95.71 | $96.71 | $96.71 | 344,564 |
| 2021-09-15 | $99.45 | $100.80 | $98.75 | $100.28 | $100.28 | 156,822 |
| 2021-09-14 | $101.02 | $101.02 | $98.64 | $99.19 | $99.19 | 144,170 |
| 2021-09-13 | $100.57 | $101.60 | $98.83 | $100.57 | $100.57 | 200,960 |
| 2021-09-10 | $102.37 | $103.13 | $98.37 | $98.87 | $98.87 | 191,366 |
| 2021-09-09 | $100.34 | $103.21 | $99.00 | $102.07 | $102.07 | 219,561 |
| 2021-09-08 | $102.15 | $102.15 | $98.20 | $100.82 | $100.82 | 312,477 |
| 2021-09-07 | $102.57 | $103.25 | $101.45 | $102.81 | $102.81 | 189,539 |
| 2021-09-03 | $104.26 | $104.40 | $102.43 | $102.81 | $102.81 | 132,321 |
| 2021-09-02 | $105.32 | $105.54 | $103.24 | $104.26 | $104.26 | 154,322 |
| 2021-09-01 | $106.25 | $107.02 | $104.47 | $105.22 | $105.22 | 132,037 |
| 2021-08-31 | $106.76 | $108.00 | $104.51 | $105.68 | $105.68 | 145,915 |
| 2021-08-30 | $110.21 | $113.58 | $105.73 | $106.33 | $106.33 | 100,461 |
| 2021-08-27 | $106.83 | $111.69 | $106.83 | $109.77 | $109.77 | 141,140 |
| 2021-08-26 | $108.81 | $110.02 | $106.39 | $106.66 | $106.66 | 109,648 |
| 2021-08-25 | $110.16 | $111.28 | $109.36 | $109.53 | $109.53 | 81,632 |
| 2021-08-24 | $108.54 | $110.68 | $108.54 | $110.03 | $110.03 | 98,212 |
| 2021-08-23 | $107.59 | $108.84 | $106.52 | $107.82 | $107.82 | 156,922 |
| 2021-08-20 | $103.29 | $107.03 | $103.29 | $106.89 | $106.89 | 148,082 |
| 2021-08-19 | $106.64 | $106.64 | $102.51 | $103.66 | $103.66 | 245,048 |
| 2021-08-18 | $110.80 | $112.25 | $108.35 | $108.48 | $108.48 | 187,521 |
| 2021-08-17 | $110.06 | $110.74 | $106.93 | $110.60 | $110.60 | 220,190 |
| 2021-08-16 | $112.10 | $113.02 | $110.32 | $112.13 | $112.13 | 120,611 |
| 2021-08-13 | $115.10 | $115.84 | $112.56 | $113.28 | $113.28 | 114,665 |
| 2021-08-12 | $117.30 | $117.30 | $114.26 | $114.88 | $114.88 | 115,611 |
| 2021-08-11 | $120.09 | $120.09 | $114.80 | $116.72 | $116.72 | 193,695 |
| 2021-08-10 | $116.82 | $119.71 | $116.20 | $119.32 | $119.32 | 208,001 |
| 2021-08-09 | $117.39 | $117.89 | $116.02 | $117.08 | $117.08 | 115,708 |
| 2021-08-06 | $117.57 | $118.68 | $114.84 | $117.62 | $117.62 | 221,529 |
| 2021-08-05 | $112.85 | $116.33 | $112.85 | $116.18 | $116.18 | 306,746 |
| 2021-08-04 | $112.71 | $113.50 | $110.41 | $112.37 | $112.37 | 156,278 |
| 2021-08-03 | $114.64 | $115.21 | $111.10 | $113.97 | $113.97 | 124,853 |
| 2021-08-02 | $115.46 | $116.72 | $112.87 | $114.25 | $114.25 | 184,696 |
| 2021-07-30 | $114.43 | $117.86 | $113.33 | $114.05 | $114.05 | 286,636 |
| 2021-07-29 | $109.55 | $118.98 | $108.11 | $115.65 | $115.65 | 376,567 |
| 2021-07-28 | $108.43 | $112.45 | $107.47 | $112.02 | $112.02 | 285,684 |
| 2021-07-27 | $107.24 | $108.31 | $106.06 | $107.90 | $107.90 | 150,967 |
| 2021-07-26 | $109.32 | $109.92 | $107.27 | $107.86 | $107.86 | 202,727 |
| 2021-07-23 | $107.46 | $109.25 | $106.51 | $108.66 | $108.66 | 324,174 |
| 2021-07-22 | $110.55 | $110.55 | $106.05 | $106.21 | $106.21 | 106,882 |
| 2021-07-21 | $109.95 | $112.16 | $109.14 | $111.05 | $111.05 | 204,386 |
| 2021-07-20 | $105.61 | $109.41 | $105.61 | $108.88 | $108.88 | 373,198 |
| 2021-07-19 | $102.70 | $107.65 | $101.58 | $105.20 | $105.20 | 297,891 |
| 2021-07-16 | $112.01 | $112.31 | $105.82 | $106.00 | $106.00 | 270,731 |
| 2021-07-15 | $111.61 | $113.26 | $109.83 | $111.24 | $111.24 | 166,091 |
| 2021-07-14 | $115.92 | $116.75 | $112.95 | $113.11 | $113.11 | 143,170 |
| 2021-07-13 | $116.20 | $116.92 | $113.90 | $114.99 | $114.99 | 162,431 |
| 2021-07-12 | $112.18 | $116.81 | $111.78 | $116.81 | $116.81 | 237,200 |
| 2021-07-09 | $113.59 | $115.34 | $112.64 | $113.09 | $113.09 | 228,205 |
| 2021-07-08 | $112.40 | $114.11 | $109.06 | $111.16 | $111.16 | 164,647 |
| 2021-07-07 | $118.10 | $119.88 | $113.65 | $115.03 | $115.03 | 238,257 |
| 2021-07-06 | $123.25 | $123.29 | $117.90 | $119.50 | $119.50 | 244,886 |
| 2021-07-02 | $124.22 | $124.63 | $122.31 | $124.00 | $124.00 | 240,412 |
| 2021-07-01 | $121.46 | $124.02 | $120.28 | $123.79 | $123.79 | 203,110 |
| 2021-06-30 | $119.33 | $121.53 | $118.79 | $120.94 | $120.94 | 181,569 |
| 2021-06-29 | $119.91 | $121.51 | $119.37 | $120.35 | $120.35 | 137,074 |
| 2021-06-28 | $121.36 | $123.33 | $116.57 | $119.74 | $119.74 | 246,251 |
| 2021-06-25 | $122.23 | $123.59 | $121.03 | $121.29 | $121.29 | 574,266 |
| 2021-06-24 | $122.00 | $123.07 | $120.86 | $122.13 | $122.13 | 133,710 |
| 2021-06-23 | $118.80 | $121.87 | $117.96 | $120.49 | $120.49 | 197,330 |
| 2021-06-22 | $116.65 | $118.64 | $115.14 | $118.60 | $118.60 | 198,261 |
| 2021-06-21 | $115.22 | $118.92 | $115.22 | $118.15 | $118.15 | 175,183 |
| 2021-06-18 | $113.44 | $114.79 | $111.68 | $114.21 | $114.21 | 434,800 |
| 2021-06-17 | $119.74 | $122.28 | $114.76 | $116.37 | $116.37 | 148,294 |
| 2021-06-16 | $124.80 | $124.80 | $118.68 | $120.12 | $120.12 | 182,485 |
| 2021-06-15 | $125.84 | $126.40 | $124.19 | $124.95 | $124.95 | 155,220 |
| 2021-06-14 | $127.70 | $127.70 | $123.90 | $125.50 | $125.50 | 108,638 |
| 2021-06-11 | $125.04 | $127.21 | $125.04 | $127.06 | $127.06 | 84,524 |
| 2021-06-10 | $128.01 | $128.01 | $124.32 | $124.59 | $124.59 | 97,801 |
| 2021-06-09 | $129.92 | $130.05 | $126.79 | $127.26 | $127.26 | 127,587 |
| 2021-06-08 | $126.18 | $131.30 | $124.26 | $130.39 | $130.39 | 200,000 |
| 2021-06-07 | $131.49 | $131.89 | $124.63 | $125.89 | $125.89 | 309,582 |
| 2021-06-04 | $129.42 | $131.54 | $126.80 | $131.39 | $131.39 | 259,618 |
| 2021-06-03 | $123.15 | $129.06 | $121.64 | $129.02 | $129.02 | 270,702 |
| 2021-06-02 | $124.61 | $125.45 | $122.00 | $123.61 | $123.61 | 225,983 |
| 2021-06-01 | $123.21 | $124.59 | $122.00 | $123.97 | $123.97 | 176,777 |
| 2021-05-28 | $121.58 | $122.94 | $119.67 | $122.46 | $122.46 | 236,875 |
| 2021-05-27 | $118.95 | $123.28 | $117.46 | $121.37 | $121.37 | 379,773 |
| 2021-05-26 | $113.87 | $117.31 | $113.60 | $117.01 | $117.01 | 158,935 |
| 2021-05-25 | $113.23 | $114.10 | $111.70 | $113.53 | $113.53 | 237,764 |
| 2021-05-24 | $113.85 | $114.87 | $112.17 | $112.58 | $112.58 | 166,361 |
| 2021-05-21 | $109.82 | $113.31 | $108.69 | $112.70 | $112.70 | 289,687 |
| 2021-05-20 | $109.53 | $109.68 | $106.03 | $108.06 | $108.06 | 245,503 |
| 2021-05-19 | $106.43 | $108.21 | $105.15 | $108.13 | $108.13 | 343,201 |
| 2021-05-18 | $114.24 | $114.38 | $108.77 | $108.91 | $108.91 | 292,597 |
| 2021-05-17 | $115.90 | $116.41 | $112.88 | $114.09 | $114.09 | 334,662 |
| 2021-05-14 | $118.38 | $118.38 | $115.64 | $116.77 | $116.77 | 215,151 |
| 2021-05-13 | $113.57 | $117.59 | $113.57 | $116.57 | $116.57 | 273,965 |
| 2021-05-12 | $116.20 | $117.69 | $111.93 | $112.60 | $112.60 | 196,625 |
| 2021-05-11 | $114.80 | $119.58 | $113.79 | $118.55 | $118.55 | 235,372 |
| 2021-05-10 | $126.39 | $126.39 | $118.11 | $118.36 | $118.36 | 234,888 |
| 2021-05-07 | $125.45 | $128.34 | $123.49 | $127.11 | $127.11 | 185,832 |
| 2021-05-06 | $123.50 | $126.67 | $120.83 | $126.53 | $126.53 | 221,472 |
| 2021-05-05 | $119.55 | $123.62 | $119.53 | $122.61 | $122.61 | 186,025 |
| 2021-05-04 | $118.68 | $121.59 | $116.47 | $118.65 | $118.65 | 342,585 |
| 2021-05-03 | $123.37 | $124.69 | $119.33 | $120.55 | $120.55 | 233,779 |
| 2021-04-30 | $125.28 | $125.41 | $120.22 | $121.81 | $121.81 | 473,249 |
| 2021-04-29 | $124.76 | $128.66 | $120.97 | $126.33 | $126.33 | 535,263 |
| 2021-04-28 | $122.21 | $125.78 | $120.04 | $123.99 | $123.99 | 296,869 |
| 2021-04-27 | $119.52 | $124.48 | $116.64 | $122.80 | $122.80 | 460,976 |
| 2021-04-26 | $119.69 | $121.80 | $118.30 | $120.09 | $120.09 | 312,930 |
| 2021-04-23 | $115.76 | $119.55 | $115.01 | $117.95 | $117.95 | 401,434 |
| 2021-04-22 | $114.78 | $117.29 | $113.25 | $114.18 | $114.18 | 241,180 |
| 2021-04-21 | $110.81 | $115.08 | $109.80 | $114.50 | $114.50 | 694,395 |
| 2021-04-20 | $115.00 | $116.86 | $110.44 | $110.85 | $110.85 | 452,265 |
| 2021-04-19 | $119.03 | $120.09 | $116.27 | $117.31 | $117.31 | 280,448 |
| 2021-04-16 | $121.79 | $122.85 | $120.11 | $120.20 | $120.20 | 196,526 |
| 2021-04-15 | $118.32 | $122.16 | $117.41 | $121.34 | $121.34 | 303,576 |
| 2021-04-14 | $117.97 | $121.45 | $115.03 | $119.19 | $119.19 | 242,293 |
| 2021-04-13 | $120.83 | $120.83 | $115.07 | $117.80 | $117.80 | 320,472 |
| 2021-04-12 | $118.50 | $121.23 | $116.16 | $120.80 | $120.80 | 219,451 |
| 2021-04-09 | $118.60 | $119.82 | $116.15 | $118.21 | $118.21 | 354,885 |
| 2021-04-08 | $123.16 | $123.86 | $117.78 | $118.72 | $118.72 | 329,825 |
| 2021-04-07 | $126.48 | $127.33 | $122.28 | $123.40 | $123.40 | 196,239 |
| 2021-04-06 | $128.11 | $132.10 | $126.32 | $126.86 | $126.86 | 342,410 |
| 2021-04-05 | $128.26 | $129.56 | $125.56 | $128.33 | $128.33 | 166,060 |
| 2021-04-01 | $123.54 | $126.94 | $120.24 | $125.67 | $125.67 | 211,931 |
| 2021-03-31 | $121.68 | $123.90 | $120.36 | $121.95 | $121.95 | 346,557 |
| 2021-03-30 | $117.82 | $121.77 | $116.19 | $120.99 | $120.99 | 249,186 |
| 2021-03-29 | $120.40 | $122.05 | $117.13 | $117.38 | $117.38 | 243,967 |
| 2021-03-26 | $119.53 | $121.08 | $117.70 | $120.66 | $120.66 | 325,672 |
| 2021-03-25 | $118.10 | $122.55 | $115.93 | $121.62 | $121.62 | 206,822 |
| 2021-03-24 | $124.17 | $125.45 | $119.05 | $119.46 | $119.46 | 290,087 |
| 2021-03-23 | $124.80 | $126.60 | $121.46 | $122.43 | $122.43 | 203,097 |
| 2021-03-22 | $132.00 | $132.00 | $125.04 | $126.32 | $126.32 | 242,137 |
| 2021-03-19 | $131.12 | $134.61 | $128.05 | $132.14 | $132.14 | 500,270 |
| 2021-03-18 | $133.48 | $136.58 | $129.37 | $131.01 | $131.01 | 223,705 |
| 2021-03-17 | $129.79 | $135.17 | $128.99 | $135.00 | $135.00 | 184,561 |
| 2021-03-16 | $132.48 | $133.43 | $130.48 | $130.72 | $130.72 | 146,496 |
| 2021-03-15 | $128.72 | $132.49 | $126.01 | $131.97 | $131.97 | 214,491 |
| 2021-03-12 | $127.08 | $129.46 | $121.82 | $128.28 | $128.28 | 301,228 |
| 2021-03-11 | $126.66 | $128.35 | $124.90 | $127.84 | $127.84 | 157,732 |
| 2021-03-10 | $123.63 | $127.74 | $123.18 | $124.76 | $124.76 | 181,036 |
| 2021-03-09 | $123.21 | $124.61 | $120.55 | $121.98 | $121.98 | 238,819 |
| 2021-03-08 | $123.42 | $124.82 | $120.17 | $120.32 | $120.32 | 208,317 |
| 2021-03-05 | $123.69 | $124.28 | $114.73 | $122.16 | $122.16 | 429,668 |
| 2021-03-04 | $129.19 | $130.22 | $119.85 | $122.15 | $122.15 | 228,303 |
| 2021-03-03 | $127.71 | $131.87 | $126.85 | $129.12 | $129.12 | 280,828 |
| 2021-03-02 | $131.01 | $132.16 | $126.87 | $127.07 | $127.07 | 173,622 |
| 2021-03-01 | $129.08 | $132.44 | $127.52 | $130.92 | $130.92 | 171,325 |
| 2021-02-26 | $126.07 | $129.40 | $122.19 | $127.17 | $127.17 | 274,069 |
| 2021-02-25 | $129.89 | $130.53 | $123.47 | $124.86 | $124.86 | 254,048 |
| 2021-02-24 | $125.45 | $130.98 | $123.89 | $130.58 | $130.58 | 271,636 |
| 2021-02-23 | $122.10 | $125.04 | $118.05 | $123.68 | $123.68 | 329,741 |
| 2021-02-22 | $120.02 | $125.69 | $120.02 | $124.68 | $124.68 | 360,222 |
| 2021-02-19 | $122.85 | $125.20 | $121.13 | $121.88 | $121.88 | 693,795 |
| 2021-02-18 | $128.11 | $128.87 | $117.06 | $122.74 | $122.74 | 1,121,059 |
| 2021-02-17 | $138.04 | $139.79 | $134.54 | $136.57 | $136.57 | 174,085 |
| 2021-02-16 | $141.98 | $142.00 | $138.31 | $139.76 | $139.76 | 230,773 |
| 2021-02-12 | $138.59 | $140.35 | $136.76 | $140.17 | $140.17 | 156,095 |
| 2021-02-11 | $137.38 | $139.92 | $134.92 | $139.80 | $139.80 | 229,228 |
| 2021-02-10 | $138.23 | $139.46 | $135.62 | $136.70 | $136.70 | 260,494 |
| 2021-02-09 | $138.13 | $138.46 | $135.18 | $136.69 | $136.69 | 286,316 |
| 2021-02-08 | $140.25 | $140.89 | $138.17 | $138.51 | $138.51 | 282,452 |
| 2021-02-05 | $142.34 | $142.96 | $139.02 | $139.50 | $139.50 | 163,128 |
| 2021-02-04 | $139.72 | $141.72 | $138.75 | $140.28 | $140.28 | 139,923 |
| 2021-02-03 | $137.62 | $139.45 | $136.01 | $138.41 | $138.41 | 150,557 |
| 2021-02-02 | $135.99 | $137.59 | $134.65 | $137.08 | $137.08 | 157,703 |
| 2021-02-01 | $129.31 | $134.86 | $128.91 | $134.14 | $134.14 | 210,316 |
| 2021-01-29 | $128.01 | $130.21 | $125.91 | $127.48 | $127.48 | 189,625 |
| 2021-01-28 | $126.52 | $131.32 | $125.05 | $128.85 | $128.85 | 217,487 |
| 2021-01-27 | $127.75 | $129.14 | $123.09 | $126.52 | $126.52 | 490,118 |
| 2021-01-26 | $138.60 | $138.76 | $131.25 | $131.59 | $131.59 | 253,513 |
| 2021-01-25 | $138.73 | $139.39 | $134.29 | $136.45 | $136.45 | 216,333 |
| 2021-01-22 | $138.78 | $141.30 | $137.56 | $140.07 | $140.07 | 179,605 |
| 2021-01-21 | $142.84 | $146.15 | $142.17 | $142.23 | $142.23 | 181,996 |
| 2021-01-20 | $140.75 | $142.78 | $138.74 | $141.49 | $141.49 | 231,480 |
| 2021-01-19 | $143.59 | $144.63 | $135.55 | $137.11 | $137.11 | 351,351 |
| 2021-01-15 | $141.42 | $143.87 | $137.03 | $141.11 | $141.11 | 277,148 |
| 2021-01-14 | $145.00 | $147.55 | $142.81 | $143.38 | $143.38 | 193,181 |
| 2021-01-13 | $144.05 | $146.50 | $142.22 | $144.65 | $144.65 | 194,826 |
| 2021-01-12 | $140.90 | $146.85 | $140.84 | $145.14 | $145.14 | 327,266 |
| 2021-01-11 | $138.48 | $140.26 | $136.90 | $139.21 | $139.21 | 285,598 |
| 2021-01-08 | $137.21 | $140.71 | $136.07 | $139.79 | $139.79 | 407,783 |
| 2021-01-07 | $135.35 | $136.84 | $134.33 | $135.64 | $135.64 | 231,744 |
| 2021-01-06 | $129.04 | $134.90 | $129.04 | $133.78 | $133.78 | 291,437 |
| 2021-01-05 | $122.44 | $127.71 | $122.44 | $127.35 | $127.35 | 141,138 |
| 2021-01-04 | $125.83 | $127.73 | $121.81 | $122.85 | $122.85 | 208,383 |
| 2020-12-31 | $127.04 | $127.04 | $124.54 | $125.52 | $125.52 | 145,007 |
| 2020-12-30 | $124.05 | $127.01 | $122.50 | $126.73 | $126.73 | 155,896 |
| 2020-12-29 | $126.63 | $127.48 | $123.00 | $124.03 | $124.03 | 158,003 |
| 2020-12-28 | $127.77 | $127.84 | $125.82 | $126.25 | $126.25 | 166,957 |
| 2020-12-24 | $128.27 | $128.27 | $123.98 | $125.89 | $125.89 | 82,116 |
| 2020-12-23 | $126.61 | $129.46 | $125.55 | $127.43 | $127.43 | 177,658 |
| 2020-12-22 | $124.55 | $126.82 | $123.18 | $125.40 | $125.40 | 220,769 |
| 2020-12-21 | $122.91 | $124.10 | $119.89 | $123.25 | $123.25 | 444,613 |
| 2020-12-18 | $129.89 | $130.85 | $125.05 | $125.60 | $125.60 | 681,971 |
| 2020-12-17 | $130.00 | $131.63 | $128.42 | $131.02 | $131.02 | 208,911 |
| 2020-12-16 | $129.66 | $129.98 | $127.22 | $128.85 | $128.85 | 225,358 |
| 2020-12-15 | $126.88 | $128.72 | $125.13 | $128.32 | $128.32 | 213,343 |
| 2020-12-14 | $125.89 | $126.91 | $123.70 | $125.12 | $125.12 | 216,186 |
| 2020-12-11 | $123.18 | $125.73 | $122.88 | $124.35 | $124.35 | 156,839 |
| 2020-12-10 | $124.02 | $125.32 | $121.36 | $124.65 | $124.65 | 294,114 |
| 2020-12-09 | $131.68 | $136.10 | $125.67 | $127.07 | $127.07 | 342,366 |
| 2020-12-08 | $126.96 | $131.35 | $126.96 | $130.28 | $130.28 | 215,070 |
| 2020-12-07 | $128.19 | $128.74 | $125.85 | $127.57 | $127.57 | 285,459 |
| 2020-12-04 | $124.88 | $131.24 | $124.88 | $128.62 | $128.62 | 314,058 |
| 2020-12-03 | $124.40 | $126.17 | $122.39 | $123.32 | $123.32 | 238,550 |
| 2020-12-02 | $120.64 | $123.35 | $120.02 | $123.06 | $123.06 | 248,902 |
| 2020-12-01 | $124.45 | $124.45 | $120.37 | $121.84 | $121.84 | 297,454 |
| 2020-11-30 | $121.27 | $121.93 | $119.26 | $120.85 | $120.85 | 299,362 |
| 2020-11-27 | $119.25 | $121.64 | $118.69 | $121.47 | $121.47 | 112,682 |
| 2020-11-25 | $122.05 | $123.57 | $118.33 | $119.24 | $119.24 | 238,558 |
| 2020-11-24 | $122.95 | $127.89 | $121.37 | $123.96 | $123.96 | 418,447 |
| 2020-11-23 | $115.60 | $121.26 | $115.60 | $120.34 | $120.34 | 293,233 |
| 2020-11-20 | $112.09 | $115.39 | $112.09 | $114.91 | $114.91 | 265,042 |
| 2020-11-19 | $112.20 | $113.71 | $110.28 | $113.22 | $113.22 | 362,550 |
| 2020-11-18 | $110.55 | $113.40 | $109.21 | $111.70 | $111.70 | 369,316 |
| 2020-11-17 | $108.70 | $109.90 | $106.91 | $109.51 | $109.51 | 271,849 |
| 2020-11-16 | $106.83 | $110.03 | $105.50 | $109.78 | $109.78 | 248,071 |
| 2020-11-13 | $102.12 | $105.64 | $102.12 | $105.18 | $105.18 | 226,806 |
| 2020-11-12 | $101.53 | $102.35 | $99.02 | $100.60 | $100.60 | 229,980 |
| 2020-11-11 | $104.78 | $105.32 | $99.73 | $102.58 | $102.58 | 259,423 |
| 2020-11-10 | $101.99 | $105.82 | $100.02 | $103.89 | $103.89 | 277,692 |
| 2020-11-09 | $102.96 | $104.83 | $98.63 | $100.34 | $100.34 | 560,759 |
| 2020-11-06 | $96.03 | $97.80 | $95.38 | $96.50 | $96.50 | 194,438 |
| 2020-11-05 | $93.55 | $97.08 | $93.55 | $96.22 | $96.22 | 320,009 |
| 2020-11-04 | $92.91 | $94.64 | $91.62 | $92.56 | $92.56 | 282,316 |
| 2020-11-03 | $91.85 | $93.85 | $91.54 | $92.39 | $92.39 | 407,138 |
| 2020-11-02 | $91.19 | $92.67 | $88.52 | $90.04 | $90.04 | 264,612 |
| 2020-10-30 | $88.04 | $89.82 | $86.89 | $89.65 | $89.65 | 368,730 |
| 2020-10-29 | $83.03 | $89.78 | $82.46 | $88.41 | $88.41 | 559,503 |
| 2020-10-28 | $83.92 | $84.77 | $82.30 | $82.40 | $82.40 | 299,745 |
| 2020-10-27 | $87.53 | $88.56 | $86.27 | $86.42 | $86.42 | 156,697 |
| 2020-10-26 | $87.63 | $88.01 | $86.01 | $87.98 | $87.98 | 185,350 |
| 2020-10-23 | $89.49 | $90.14 | $88.61 | $89.35 | $89.35 | 151,592 |
| 2020-10-22 | $88.39 | $88.93 | $87.09 | $88.27 | $88.27 | 289,903 |
| 2020-10-21 | $87.64 | $89.33 | $86.68 | $86.75 | $86.75 | 230,795 |
| 2020-10-20 | $87.32 | $88.73 | $86.13 | $87.53 | $87.53 | 271,722 |
| 2020-10-19 | $85.24 | $86.87 | $84.87 | $85.18 | $85.18 | 168,939 |
| 2020-10-16 | $85.55 | $86.63 | $83.34 | $85.39 | $85.39 | 357,050 |
| 2020-10-15 | $81.95 | $86.11 | $80.00 | $85.67 | $85.67 | 462,295 |
| 2020-10-14 | $83.67 | $84.75 | $81.54 | $81.65 | $81.65 | 268,233 |
| 2020-10-13 | $83.53 | $84.09 | $82.00 | $82.46 | $82.46 | 267,026 |
| 2020-10-12 | $82.69 | $84.27 | $82.47 | $83.73 | $83.73 | 200,063 |
| 2020-10-09 | $81.95 | $83.44 | $81.67 | $82.65 | $82.65 | 334,817 |
| 2020-10-08 | $81.69 | $82.23 | $80.67 | $81.54 | $81.54 | 243,244 |
| 2020-10-07 | $76.87 | $81.45 | $76.87 | $80.53 | $80.53 | 351,978 |
| 2020-10-06 | $74.94 | $77.95 | $72.76 | $75.62 | $75.62 | 466,274 |
| 2020-10-05 | $71.83 | $73.58 | $71.20 | $73.31 | $73.31 | 197,478 |
| 2020-10-02 | $69.02 | $71.57 | $68.97 | $70.56 | $70.56 | 528,007 |
| 2020-10-01 | $70.05 | $71.35 | $69.95 | $70.99 | $70.99 | 422,167 |
| 2020-09-30 | $68.31 | $70.69 | $68.31 | $69.22 | $69.22 | 500,437 |
| 2020-09-29 | $68.18 | $69.81 | $67.78 | $67.90 | $67.90 | 329,299 |
| 2020-09-28 | $66.06 | $69.96 | $66.06 | $68.51 | $68.51 | 559,917 |
| 2020-09-25 | $65.09 | $67.13 | $64.22 | $64.60 | $64.60 | 372,093 |
| 2020-09-24 | $66.91 | $67.33 | $65.40 | $65.51 | $65.51 | 328,536 |
| 2020-09-23 | $68.44 | $69.65 | $67.00 | $67.24 | $67.24 | 337,940 |
| 2020-09-22 | $67.80 | $68.98 | $66.79 | $68.40 | $68.40 | 457,219 |
| 2020-09-21 | $71.94 | $71.94 | $66.92 | $67.91 | $67.91 | 341,471 |
| 2020-09-18 | $74.60 | $76.19 | $73.02 | $73.85 | $73.85 | 764,198 |
| 2020-09-17 | $72.97 | $74.52 | $71.90 | $73.69 | $73.69 | 311,096 |
| 2020-09-16 | $77.41 | $77.41 | $73.95 | $74.38 | $74.38 | 359,488 |
| 2020-09-15 | $77.72 | $78.31 | $76.12 | $76.88 | $76.88 | 254,186 |
| 2020-09-14 | $75.86 | $77.14 | $75.39 | $76.69 | $76.69 | 251,376 |
| 2020-09-11 | $75.67 | $76.67 | $74.16 | $75.05 | $75.05 | 226,334 |
| 2020-09-10 | $78.16 | $79.14 | $75.42 | $75.54 | $75.54 | 257,692 |
| 2020-09-09 | $75.00 | $78.55 | $74.07 | $77.46 | $77.46 | 405,686 |
| 2020-09-08 | $74.06 | $76.12 | $73.03 | $74.00 | $74.00 | 333,070 |
| 2020-09-04 | $76.84 | $77.37 | $72.88 | $75.34 | $75.34 | 257,059 |
| 2020-09-03 | $78.50 | $78.56 | $75.08 | $75.87 | $75.87 | 212,326 |
| 2020-09-02 | $76.92 | $79.37 | $76.69 | $78.87 | $78.87 | 322,579 |
| 2020-09-01 | $75.23 | $76.77 | $74.26 | $76.51 | $76.51 | 297,978 |
| 2020-08-31 | $76.72 | $77.75 | $74.70 | $75.43 | $75.43 | 257,965 |
| 2020-08-28 | $76.12 | $77.60 | $74.89 | $76.39 | $76.39 | 222,053 |
| 2020-08-27 | $76.65 | $77.42 | $75.25 | $75.83 | $75.83 | 192,995 |
| 2020-08-26 | $76.70 | $76.72 | $75.54 | $76.04 | $76.04 | 184,161 |
| 2020-08-25 | $77.16 | $77.37 | $76.07 | $76.30 | $76.30 | 190,716 |
| 2020-08-24 | $76.46 | $77.05 | $74.89 | $76.59 | $76.59 | 258,561 |
| 2020-08-21 | $75.27 | $75.77 | $74.52 | $75.01 | $75.01 | 239,117 |
| 2020-08-20 | $75.71 | $76.98 | $75.06 | $76.00 | $76.00 | 230,742 |
| 2020-08-19 | $78.53 | $78.59 | $75.99 | $76.89 | $76.89 | 291,482 |
| 2020-08-18 | $78.65 | $79.29 | $76.98 | $78.31 | $78.31 | 213,750 |
| 2020-08-17 | $79.10 | $79.83 | $78.53 | $78.68 | $78.68 | 299,179 |
| 2020-08-14 | $78.75 | $79.06 | $77.42 | $78.53 | $78.53 | 336,144 |
| 2020-08-13 | $79.92 | $81.03 | $78.41 | $79.09 | $79.09 | 258,545 |
| 2020-08-12 | $83.41 | $84.16 | $80.39 | $80.39 | $80.39 | 240,339 |
| 2020-08-11 | $80.82 | $83.15 | $80.82 | $82.18 | $82.18 | 276,418 |
| 2020-08-10 | $79.64 | $81.30 | $79.45 | $79.46 | $79.46 | 212,428 |
| 2020-08-07 | $78.43 | $79.15 | $77.68 | $79.14 | $79.14 | 160,620 |
| 2020-08-06 | $79.15 | $79.99 | $78.01 | $78.78 | $78.78 | 206,591 |
| 2020-08-05 | $77.06 | $79.40 | $76.95 | $78.89 | $78.89 | 243,865 |
| 2020-08-04 | $75.70 | $76.97 | $75.35 | $76.85 | $76.85 | 163,914 |
| 2020-08-03 | $73.28 | $75.99 | $72.33 | $75.69 | $75.69 | 398,849 |
| 2020-07-31 | $73.39 | $74.45 | $70.62 | $72.61 | $72.61 | 250,329 |
| 2020-07-30 | $71.53 | $75.72 | $70.83 | $73.38 | $73.38 | 462,089 |
| 2020-07-29 | $74.87 | $75.98 | $74.17 | $75.72 | $75.72 | 190,957 |
| 2020-07-28 | $75.20 | $76.22 | $74.33 | $74.62 | $74.62 | 150,166 |
| 2020-07-27 | $72.67 | $75.64 | $72.56 | $75.50 | $75.50 | 190,707 |
| 2020-07-24 | $74.18 | $75.03 | $72.82 | $73.01 | $73.01 | 161,839 |
| 2020-07-23 | $73.60 | $75.02 | $72.85 | $74.41 | $74.41 | 214,571 |
| 2020-07-22 | $71.75 | $74.16 | $71.75 | $73.13 | $73.13 | 160,925 |
| 2020-07-21 | $73.24 | $74.15 | $71.87 | $72.24 | $72.24 | 188,662 |
| 2020-07-20 | $71.58 | $72.17 | $69.94 | $71.72 | $71.72 | 104,733 |
| 2020-07-17 | $71.67 | $72.44 | $71.13 | $72.03 | $72.03 | 187,500 |
| 2020-07-16 | $70.81 | $72.49 | $70.00 | $72.04 | $72.04 | 198,800 |
| 2020-07-15 | $71.49 | $72.80 | $71.19 | $71.48 | $71.48 | 325,800 |
| 2020-07-14 | $68.76 | $70.13 | $67.61 | $70.04 | $70.04 | 184,100 |
| 2020-07-13 | $70.32 | $70.66 | $67.95 | $67.96 | $67.96 | 252,000 |
| 2020-07-10 | $67.07 | $69.08 | $66.61 | $68.86 | $68.86 | 227,100 |
| 2020-07-09 | $69.31 | $72.11 | $66.81 | $66.89 | $66.89 | 212,300 |
| 2020-07-08 | $69.87 | $71.80 | $68.22 | $69.23 | $69.23 | 171,300 |
| 2020-07-07 | $71.09 | $71.68 | $70.07 | $70.24 | $70.24 | 166,300 |
| 2020-07-06 | $71.86 | $72.17 | $69.95 | $72.03 | $72.03 | 237,900 |
| 2020-07-02 | $69.07 | $70.46 | $68.75 | $70.11 | $70.11 | 306,400 |
| 2020-07-01 | $67.89 | $69.61 | $66.55 | $67.04 | $67.04 | 213,200 |
| 2020-06-30 | $65.02 | $68.77 | $64.42 | $68.50 | $68.50 | 258,800 |
| 2020-06-29 | $65.76 | $67.05 | $63.67 | $65.44 | $65.44 | 393,500 |
| 2020-06-26 | $68.49 | $68.60 | $64.04 | $64.51 | $64.51 | 1,097,458 |
| 2020-06-25 | $67.36 | $68.54 | $65.97 | $68.44 | $68.44 | 321,490 |
| 2020-06-24 | $72.31 | $73.33 | $68.52 | $68.54 | $68.54 | 376,275 |
| 2020-06-23 | $75.88 | $76.03 | $73.95 | $74.16 | $74.16 | 193,114 |
| 2020-06-22 | $72.66 | $74.28 | $70.29 | $73.83 | $73.83 | 219,097 |
| 2020-06-19 | $74.54 | $75.33 | $71.98 | $72.92 | $72.92 | 389,104 |
| 2020-06-18 | $71.69 | $73.95 | $71.69 | $73.19 | $73.19 | 231,394 |
| 2020-06-17 | $74.56 | $74.88 | $72.09 | $72.85 | $72.85 | 226,383 |
| 2020-06-16 | $76.35 | $77.55 | $74.04 | $74.43 | $74.43 | 310,575 |
| 2020-06-15 | $69.35 | $73.75 | $68.97 | $73.40 | $73.40 | 231,733 |
| 2020-06-12 | $72.84 | $73.40 | $70.06 | $72.00 | $72.00 | 295,303 |
| 2020-06-11 | $72.01 | $73.58 | $69.22 | $69.82 | $69.82 | 451,309 |
| 2020-06-10 | $75.94 | $78.70 | $74.09 | $76.08 | $76.08 | 276,039 |
| 2020-06-09 | $76.49 | $78.47 | $75.64 | $75.89 | $75.89 | 287,426 |
| 2020-06-08 | $82.52 | $83.22 | $77.70 | $79.26 | $79.26 | 278,330 |
| 2020-06-05 | $78.81 | $84.50 | $78.15 | $81.67 | $81.67 | 554,385 |
| 2020-06-04 | $75.94 | $77.05 | $74.44 | $75.48 | $75.48 | 311,821 |
| 2020-06-03 | $75.30 | $77.89 | $74.57 | $76.72 | $76.72 | 414,179 |
| 2020-06-02 | $75.00 | $75.31 | $71.31 | $73.26 | $73.26 | 297,722 |
| 2020-06-01 | $73.22 | $75.56 | $71.66 | $74.40 | $74.40 | 469,147 |
| 2020-05-29 | $68.54 | $72.27 | $67.59 | $72.00 | $72.00 | 426,950 |
| 2020-05-28 | $75.34 | $75.34 | $68.51 | $69.11 | $69.11 | 456,316 |
| 2020-05-27 | $76.49 | $77.05 | $72.33 | $74.39 | $74.39 | 435,490 |
| 2020-05-26 | $74.85 | $76.06 | $73.81 | $74.46 | $74.46 | 303,506 |
| 2020-05-22 | $73.71 | $74.29 | $71.36 | $71.66 | $71.66 | 293,670 |
| 2020-05-21 | $73.08 | $74.66 | $72.19 | $73.64 | $73.64 | 465,930 |
| 2020-05-20 | $71.05 | $73.23 | $71.05 | $72.76 | $72.76 | 228,455 |
| 2020-05-19 | $69.13 | $71.60 | $68.61 | $69.19 | $69.19 | 188,706 |
| 2020-05-18 | $68.86 | $71.79 | $68.33 | $69.48 | $69.48 | 418,621 |
| 2020-05-15 | $62.27 | $65.88 | $60.93 | $65.62 | $65.62 | 367,435 |
| 2020-05-14 | $55.66 | $62.39 | $54.61 | $62.32 | $62.32 | 634,403 |
| 2020-05-13 | $61.61 | $61.68 | $56.10 | $57.17 | $57.17 | 319,904 |
| 2020-05-12 | $63.32 | $64.20 | $61.86 | $62.56 | $62.56 | 465,004 |
| 2020-05-11 | $61.33 | $64.18 | $60.00 | $62.99 | $62.99 | 454,039 |
| 2020-05-08 | $61.04 | $62.40 | $59.80 | $62.35 | $62.35 | 446,574 |
| 2020-05-07 | $60.17 | $61.46 | $58.70 | $59.02 | $59.02 | 220,595 |
| 2020-05-06 | $60.57 | $61.83 | $59.65 | $59.72 | $59.72 | 222,013 |
| 2020-05-05 | $60.31 | $62.81 | $59.22 | $59.41 | $59.41 | 377,408 |
| 2020-05-04 | $59.73 | $61.51 | $58.70 | $59.45 | $59.45 | 406,007 |
| 2020-05-01 | $59.08 | $61.01 | $57.11 | $60.27 | $60.27 | 453,626 |
| 2020-04-30 | $57.42 | $63.81 | $55.80 | $60.30 | $60.30 | 651,183 |
| 2020-04-29 | $56.15 | $60.06 | $55.50 | $59.19 | $59.19 | 549,049 |
| 2020-04-28 | $56.45 | $57.37 | $53.76 | $53.83 | $53.83 | 419,951 |
| 2020-04-27 | $51.20 | $54.37 | $50.83 | $53.86 | $53.86 | 201,230 |
| 2020-04-24 | $49.41 | $51.45 | $49.23 | $51.00 | $51.00 | 187,402 |
| 2020-04-23 | $46.83 | $50.18 | $46.32 | $48.58 | $48.58 | 214,903 |
| 2020-04-22 | $47.95 | $48.63 | $46.33 | $47.14 | $47.14 | 217,068 |
| 2020-04-21 | $46.78 | $48.09 | $46.68 | $47.17 | $47.17 | 243,951 |
| 2020-04-20 | $49.53 | $49.89 | $48.17 | $48.65 | $48.65 | 340,638 |
| 2020-04-17 | $50.94 | $52.13 | $50.44 | $51.43 | $51.43 | 349,152 |
| 2020-04-16 | $48.06 | $48.74 | $46.27 | $48.02 | $48.02 | 425,250 |
| 2020-04-15 | $49.43 | $50.02 | $47.64 | $48.13 | $48.13 | 336,185 |
| 2020-04-14 | $52.26 | $53.56 | $50.75 | $52.83 | $52.83 | 465,401 |
| 2020-04-13 | $51.49 | $51.49 | $47.82 | $49.87 | $49.87 | 422,971 |
| 2020-04-09 | $52.38 | $53.80 | $50.61 | $51.16 | $51.16 | 586,326 |
| 2020-04-08 | $48.22 | $51.15 | $46.17 | $50.27 | $50.27 | 335,878 |
| 2020-04-07 | $47.72 | $50.00 | $46.05 | $46.54 | $46.54 | 372,732 |
| 2020-04-06 | $42.61 | $45.97 | $41.74 | $45.39 | $45.39 | 492,373 |
| 2020-04-03 | $40.33 | $41.92 | $39.31 | $40.38 | $40.38 | 341,599 |
| 2020-04-02 | $41.56 | $44.85 | $38.69 | $40.47 | $40.47 | 389,755 |
| 2020-04-01 | $46.27 | $47.09 | $41.45 | $42.27 | $42.27 | 386,512 |
| 2020-03-31 | $51.75 | $54.35 | $47.29 | $47.98 | $47.98 | 401,937 |
| 2020-03-30 | $52.16 | $52.73 | $50.32 | $51.60 | $51.60 | 426,523 |
| 2020-03-27 | $50.84 | $54.77 | $47.78 | $52.02 | $52.02 | 295,992 |
| 2020-03-26 | $50.62 | $53.88 | $48.56 | $53.34 | $53.34 | 384,767 |
| 2020-03-25 | $50.62 | $53.76 | $48.27 | $50.47 | $50.47 | 469,621 |
| 2020-03-24 | $51.08 | $55.26 | $48.70 | $50.00 | $50.00 | 463,358 |
| 2020-03-23 | $46.92 | $51.29 | $44.90 | $48.09 | $48.09 | 470,181 |
| 2020-03-20 | $50.30 | $53.71 | $45.90 | $46.71 | $46.71 | 698,904 |
| 2020-03-19 | $40.90 | $49.50 | $40.01 | $48.36 | $48.36 | 471,586 |
| 2020-03-18 | $43.00 | $44.44 | $39.21 | $41.87 | $41.87 | 573,597 |
| 2020-03-17 | $48.11 | $48.56 | $43.68 | $46.33 | $46.33 | 487,520 |
| 2020-03-16 | $49.60 | $50.33 | $44.66 | $46.58 | $46.58 | 640,368 |
| 2020-03-13 | $53.83 | $56.62 | $49.35 | $56.49 | $56.49 | 405,907 |
| 2020-03-12 | $50.90 | $54.19 | $49.80 | $50.63 | $50.63 | 452,079 |
| 2020-03-11 | $56.13 | $58.11 | $55.02 | $55.76 | $55.76 | 439,091 |
| 2020-03-10 | $57.63 | $59.67 | $53.44 | $58.19 | $58.19 | 694,503 |
| 2020-03-09 | $55.36 | $57.84 | $54.51 | $54.89 | $54.89 | 784,945 |
| 2020-03-06 | $61.57 | $64.78 | $59.81 | $60.36 | $60.36 | 477,624 |
| 2020-03-05 | $66.13 | $67.13 | $62.83 | $64.27 | $64.27 | 539,435 |
| 2020-03-04 | $67.72 | $68.61 | $65.34 | $68.48 | $68.48 | 438,464 |
| 2020-03-03 | $67.51 | $69.48 | $64.00 | $66.43 | $66.43 | 500,417 |
| 2020-03-02 | $65.53 | $67.83 | $63.41 | $67.39 | $67.39 | 422,666 |
| 2020-02-28 | $62.53 | $65.94 | $61.93 | $65.04 | $65.04 | 844,734 |
| 2020-02-27 | $65.27 | $68.35 | $64.00 | $65.55 | $65.55 | 508,053 |
| 2020-02-26 | $68.66 | $69.83 | $65.76 | $67.57 | $67.57 | 739,950 |
| 2020-02-25 | $71.14 | $71.82 | $66.07 | $66.86 | $66.86 | 654,069 |
| 2020-02-24 | $71.33 | $72.40 | $70.11 | $70.41 | $70.41 | 660,712 |
| 2020-02-21 | $78.26 | $78.35 | $73.22 | $76.05 | $76.05 | 713,992 |
| 2020-02-20 | $72.15 | $81.66 | $72.15 | $79.14 | $79.14 | 1,209,251 |
| 2020-02-19 | $83.00 | $86.29 | $83.00 | $85.72 | $85.72 | 516,437 |
| 2020-02-18 | $83.11 | $85.02 | $79.92 | $82.83 | $82.83 | 511,209 |
| 2020-02-14 | $87.75 | $87.75 | $83.46 | $83.70 | $83.70 | 321,812 |
| 2020-02-13 | $85.72 | $87.97 | $85.09 | $87.83 | $87.83 | 242,745 |
| 2020-02-12 | $84.99 | $87.59 | $84.89 | $86.76 | $86.76 | 314,192 |
| 2020-02-11 | $80.63 | $84.15 | $78.68 | $83.81 | $83.81 | 282,650 |
| 2020-02-10 | $79.97 | $80.93 | $79.68 | $80.33 | $80.33 | 127,967 |
| 2020-02-07 | $81.88 | $81.88 | $79.76 | $80.25 | $80.25 | 163,353 |
| 2020-02-06 | $86.59 | $86.78 | $81.88 | $82.53 | $82.53 | 239,640 |
| 2020-02-05 | $87.44 | $88.05 | $86.16 | $86.63 | $86.63 | 213,304 |
| 2020-02-04 | $84.02 | $87.47 | $83.41 | $86.37 | $86.37 | 355,921 |
| 2020-02-03 | $80.34 | $82.80 | $76.99 | $82.15 | $82.15 | 270,560 |
| 2020-01-31 | $83.29 | $83.29 | $79.65 | $79.81 | $79.81 | 385,616 |
| 2020-01-30 | $84.25 | $85.07 | $81.88 | $83.56 | $83.56 | 213,557 |
| 2020-01-29 | $86.82 | $87.16 | $84.41 | $85.45 | $85.45 | 192,482 |
| 2020-01-28 | $83.51 | $86.59 | $81.90 | $86.43 | $86.43 | 317,325 |
| 2020-01-27 | $82.52 | $84.87 | $81.27 | $82.58 | $82.58 | 219,792 |
| 2020-01-24 | $87.62 | $87.62 | $84.23 | $85.43 | $85.43 | 200,771 |
| 2020-01-23 | $85.60 | $87.59 | $83.16 | $87.54 | $87.54 | 255,986 |
| 2020-01-22 | $88.91 | $89.91 | $86.36 | $86.37 | $86.37 | 196,700 |
| 2020-01-21 | $90.53 | $94.16 | $87.88 | $88.52 | $88.52 | 433,033 |
| 2020-01-17 | $90.03 | $91.12 | $88.88 | $89.51 | $89.51 | 194,630 |
| 2020-01-16 | $87.77 | $90.11 | $87.77 | $89.89 | $89.89 | 231,368 |
| 2020-01-15 | $87.81 | $88.54 | $86.48 | $87.18 | $87.18 | 355,993 |
| 2020-01-14 | $87.91 | $90.33 | $86.83 | $88.28 | $88.28 | 441,727 |
| 2020-01-13 | $84.44 | $86.58 | $83.85 | $86.52 | $86.52 | 321,904 |
| 2020-01-10 | $84.40 | $85.55 | $83.75 | $84.71 | $84.71 | 406,330 |
| 2020-01-09 | $87.41 | $87.41 | $84.27 | $84.62 | $84.62 | 248,574 |
| 2020-01-08 | $85.18 | $86.83 | $84.71 | $86.57 | $86.57 | 225,708 |
| 2020-01-07 | $86.10 | $86.89 | $85.28 | $85.32 | $85.32 | 225,793 |
| 2020-01-06 | $87.65 | $88.67 | $85.86 | $86.33 | $86.33 | 259,249 |
| 2020-01-03 | $88.04 | $88.96 | $87.53 | $88.86 | $88.86 | 352,380 |
| 2020-01-02 | $87.65 | $89.89 | $86.81 | $89.86 | $89.86 | 422,627 |
| 2019-12-31 | $86.15 | $87.54 | $86.15 | $86.59 | $86.59 | 254,597 |
| 2019-12-30 | $87.02 | $87.40 | $86.11 | $86.32 | $86.32 | 177,320 |
| 2019-12-27 | $87.37 | $87.73 | $86.37 | $86.63 | $86.63 | 188,654 |
| 2019-12-26 | $88.56 | $89.24 | $86.95 | $87.15 | $87.15 | 175,068 |
| 2019-12-24 | $88.70 | $88.70 | $87.47 | $88.30 | $88.30 | 97,594 |
| 2019-12-23 | $88.91 | $89.63 | $88.09 | $88.62 | $88.62 | 212,274 |
| 2019-12-20 | $91.19 | $93.86 | $88.32 | $88.90 | $88.90 | 923,037 |
| 2019-12-19 | $90.52 | $91.15 | $89.75 | $90.45 | $90.45 | 395,689 |
| 2019-12-18 | $90.95 | $91.84 | $89.41 | $90.45 | $90.45 | 353,069 |
| 2019-12-17 | $90.93 | $91.77 | $90.25 | $90.70 | $90.70 | 328,605 |
| 2019-12-16 | $90.90 | $92.80 | $90.37 | $90.89 | $90.89 | 257,820 |
| 2019-12-13 | $93.24 | $94.88 | $89.70 | $90.18 | $90.18 | 221,585 |
| 2019-12-12 | $93.20 | $94.86 | $92.44 | $93.52 | $93.52 | 222,736 |
| 2019-12-11 | $90.99 | $93.41 | $90.23 | $93.24 | $93.24 | 307,053 |
| 2019-12-10 | $91.95 | $92.32 | $89.60 | $90.39 | $90.39 | 549,118 |
| 2019-12-09 | $92.69 | $92.93 | $91.43 | $91.75 | $91.75 | 384,792 |
| 2019-12-06 | $94.75 | $96.28 | $93.03 | $93.06 | $93.06 | 236,208 |
| 2019-12-05 | $93.04 | $93.92 | $91.08 | $93.71 | $93.71 | 171,804 |
| 2019-12-04 | $92.17 | $93.95 | $92.12 | $92.43 | $92.43 | 239,347 |
| 2019-12-03 | $91.62 | $91.68 | $88.95 | $91.25 | $91.25 | 220,719 |
| 2019-12-02 | $93.42 | $93.98 | $91.51 | $93.11 | $93.11 | 259,762 |
| 2019-11-29 | $94.20 | $94.66 | $92.92 | $93.53 | $93.53 | 121,503 |
| 2019-11-27 | $94.84 | $95.66 | $93.45 | $94.93 | $94.93 | 188,902 |
| 2019-11-26 | $93.46 | $94.52 | $92.70 | $94.40 | $94.40 | 192,993 |
| 2019-11-25 | $94.18 | $94.59 | $92.26 | $93.60 | $93.60 | 385,888 |
| 2019-11-22 | $91.35 | $94.10 | $90.41 | $93.24 | $93.24 | 242,365 |
| 2019-11-21 | $90.60 | $91.34 | $89.57 | $90.34 | $90.34 | 302,944 |
| 2019-11-20 | $91.16 | $91.81 | $89.10 | $90.00 | $90.00 | 314,002 |
| 2019-11-19 | $91.97 | $93.40 | $90.99 | $91.57 | $91.57 | 192,451 |
| 2019-11-18 | $92.57 | $93.31 | $91.29 | $92.40 | $92.40 | 147,310 |
| 2019-11-15 | $93.98 | $93.98 | $91.77 | $93.03 | $93.03 | 181,254 |
| 2019-11-14 | $92.32 | $93.97 | $91.94 | $93.05 | $93.05 | 153,727 |
| 2019-11-13 | $93.88 | $94.00 | $91.84 | $92.33 | $92.33 | 384,167 |
| 2019-11-12 | $94.96 | $96.77 | $94.42 | $94.62 | $94.62 | 213,069 |
| 2019-11-11 | $93.56 | $95.08 | $92.22 | $94.88 | $94.88 | 214,967 |
| 2019-11-08 | $95.09 | $96.08 | $93.15 | $94.28 | $94.28 | 351,643 |
| 2019-11-07 | $94.20 | $96.09 | $94.20 | $95.28 | $95.28 | 263,641 |
| 2019-11-06 | $95.72 | $95.72 | $91.81 | $92.59 | $92.59 | 476,470 |
| 2019-11-05 | $95.19 | $97.52 | $94.47 | $95.87 | $95.87 | 338,780 |
| 2019-11-04 | $93.88 | $95.30 | $92.87 | $94.29 | $94.29 | 474,807 |
| 2019-11-01 | $93.99 | $95.22 | $92.22 | $92.67 | $92.67 | 773,625 |
| 2019-10-31 | $93.43 | $93.90 | $90.14 | $93.02 | $93.02 | 478,031 |
| 2019-10-30 | $92.90 | $95.04 | $90.19 | $94.59 | $94.59 | 437,418 |
| 2019-10-29 | $94.24 | $96.42 | $92.88 | $93.61 | $93.61 | 463,825 |
| 2019-10-28 | $96.53 | $96.53 | $93.32 | $94.76 | $94.76 | 509,369 |
| 2019-10-25 | $92.49 | $98.17 | $91.50 | $95.26 | $95.26 | 703,281 |
| 2019-10-24 | $105.64 | $105.99 | $87.31 | $91.05 | $91.05 | 2,380,004 |
| 2019-10-23 | $84.85 | $85.11 | $80.17 | $83.92 | $83.92 | 978,799 |
| 2019-10-22 | $84.55 | $85.20 | $82.64 | $85.03 | $85.03 | 371,298 |
| 2019-10-21 | $86.20 | $86.58 | $83.19 | $84.16 | $84.16 | 390,930 |
| 2019-10-18 | $83.61 | $85.82 | $83.32 | $84.90 | $84.90 | 285,523 |
| 2019-10-17 | $83.75 | $83.93 | $82.69 | $83.81 | $83.81 | 348,272 |
| 2019-10-16 | $81.99 | $83.54 | $81.06 | $82.57 | $82.57 | 301,800 |
| 2019-10-15 | $82.02 | $85.08 | $80.95 | $82.41 | $82.41 | 355,633 |
| 2019-10-14 | $81.86 | $82.39 | $80.25 | $81.73 | $81.73 | 229,521 |
| 2019-10-11 | $79.78 | $82.85 | $78.91 | $82.26 | $82.26 | 389,476 |
| 2019-10-10 | $76.17 | $78.81 | $76.17 | $78.21 | $78.21 | 220,690 |
| 2019-10-09 | $74.19 | $78.15 | $72.50 | $75.73 | $75.73 | 451,334 |
| 2019-10-08 | $76.72 | $77.97 | $73.05 | $73.21 | $73.21 | 595,435 |
| 2019-10-07 | $79.23 | $79.33 | $78.06 | $78.15 | $78.15 | 402,923 |
| 2019-10-04 | $79.19 | $80.01 | $78.41 | $79.74 | $79.74 | 289,365 |
| 2019-10-03 | $78.90 | $79.51 | $76.24 | $79.04 | $79.04 | 306,943 |
| 2019-10-02 | $79.64 | $80.88 | $78.27 | $79.01 | $79.01 | 323,570 |
| 2019-10-01 | $83.29 | $84.40 | $80.85 | $81.04 | $81.04 | 459,300 |
| 2019-09-30 | $81.19 | $82.95 | $80.14 | $82.54 | $82.54 | 296,357 |
| 2019-09-27 | $80.85 | $82.82 | $79.61 | $81.04 | $81.04 | 448,671 |
| 2019-09-26 | $78.17 | $81.14 | $76.78 | $80.85 | $80.85 | 441,394 |
| 2019-09-25 | $71.27 | $78.25 | $71.27 | $78.00 | $78.00 | 444,835 |
| 2019-09-24 | $77.54 | $77.88 | $75.19 | $76.82 | $76.82 | 404,656 |
| 2019-09-23 | $76.06 | $78.33 | $76.03 | $77.11 | $77.11 | 266,343 |
| 2019-09-20 | $77.10 | $78.38 | $76.38 | $76.88 | $76.88 | 486,911 |
| 2019-09-19 | $76.68 | $78.14 | $75.91 | $77.28 | $77.28 | 299,580 |
| 2019-09-18 | $77.76 | $78.16 | $74.21 | $76.53 | $76.53 | 498,509 |
| 2019-09-17 | $79.91 | $81.21 | $76.96 | $77.93 | $77.93 | 537,781 |
| 2019-09-16 | $80.43 | $82.33 | $79.66 | $80.51 | $80.51 | 329,546 |
| 2019-09-13 | $83.39 | $83.64 | $80.59 | $81.08 | $81.08 | 360,310 |
| 2019-09-12 | $77.26 | $82.17 | $76.36 | $81.35 | $81.35 | 744,425 |
| 2019-09-11 | $83.49 | $83.49 | $78.19 | $80.85 | $80.85 | 827,371 |
| 2019-09-10 | $82.51 | $83.71 | $81.44 | $83.45 | $83.45 | 477,086 |
| 2019-09-09 | $79.01 | $83.67 | $77.60 | $83.29 | $83.29 | 656,933 |
| 2019-09-06 | $76.68 | $78.77 | $74.99 | $78.06 | $78.06 | 548,177 |
| 2019-09-05 | $71.43 | $76.70 | $70.01 | $76.58 | $76.58 | 629,368 |
| 2019-09-04 | $67.37 | $69.89 | $66.79 | $69.84 | $69.84 | 323,905 |
| 2019-09-03 | $68.18 | $68.43 | $65.05 | $65.99 | $65.99 | 396,961 |
| 2019-08-30 | $69.69 | $70.51 | $68.45 | $68.97 | $68.97 | 317,104 |
| 2019-08-29 | $67.28 | $69.69 | $65.67 | $69.05 | $69.05 | 326,935 |
| 2019-08-28 | $64.17 | $66.30 | $63.89 | $66.25 | $66.25 | 360,774 |
| 2019-08-27 | $66.01 | $67.36 | $63.75 | $64.41 | $64.41 | 358,983 |
| 2019-08-26 | $63.22 | $65.71 | $62.22 | $65.69 | $65.69 | 337,916 |
| 2019-08-23 | $67.12 | $67.93 | $61.34 | $61.92 | $61.92 | 589,576 |
| 2019-08-22 | $68.82 | $69.21 | $67.24 | $68.18 | $68.18 | 309,388 |
| 2019-08-21 | $68.45 | $69.52 | $67.27 | $68.35 | $68.35 | 998,025 |
| 2019-08-20 | $65.75 | $67.74 | $64.59 | $67.50 | $67.50 | 584,809 |
| 2019-08-19 | $65.08 | $66.14 | $64.52 | $65.61 | $65.61 | 533,348 |
| 2019-08-16 | $61.44 | $64.09 | $61.28 | $63.88 | $63.88 | 290,085 |
| 2019-08-15 | $60.83 | $62.00 | $59.68 | $60.73 | $60.73 | 301,611 |
| 2019-08-14 | $61.56 | $61.68 | $60.02 | $61.11 | $61.11 | 376,148 |
| 2019-08-13 | $59.78 | $63.33 | $58.74 | $63.21 | $63.21 | 381,783 |
| 2019-08-12 | $61.08 | $61.78 | $58.75 | $59.68 | $59.68 | 430,519 |
| 2019-08-09 | $61.26 | $61.88 | $59.01 | $61.70 | $61.70 | 549,388 |
| 2019-08-08 | $62.12 | $63.29 | $60.99 | $61.58 | $61.58 | 507,950 |
| 2019-08-07 | $60.52 | $62.33 | $60.37 | $61.44 | $61.44 | 375,526 |
| 2019-08-06 | $61.40 | $62.51 | $59.58 | $61.76 | $61.76 | 388,761 |
| 2019-08-05 | $60.35 | $61.20 | $58.22 | $60.73 | $60.73 | 396,960 |
| 2019-08-02 | $61.57 | $62.29 | $60.30 | $62.15 | $62.15 | 727,598 |
| 2019-08-01 | $67.30 | $67.30 | $61.28 | $62.24 | $62.24 | 614,365 |
| 2019-07-31 | $68.42 | $68.75 | $64.98 | $65.88 | $65.88 | 829,663 |
| 2019-07-30 | $67.32 | $68.18 | $63.94 | $68.14 | $68.14 | 674,359 |
| 2019-07-29 | $66.93 | $68.47 | $65.81 | $68.40 | $68.40 | 836,173 |
| 2019-07-26 | $69.84 | $70.16 | $66.68 | $66.81 | $66.81 | 689,796 |
| 2019-07-25 | $63.36 | $70.02 | $63.33 | $69.84 | $69.84 | 1,483,320 |
| 2019-07-24 | $60.54 | $63.63 | $57.91 | $63.54 | $63.54 | 982,906 |
| 2019-07-23 | $59.64 | $62.05 | $59.47 | $60.81 | $60.81 | 649,233 |
| 2019-07-22 | $58.79 | $60.02 | $57.60 | $58.07 | $58.07 | 539,318 |
| 2019-07-19 | $56.38 | $59.16 | $56.38 | $58.41 | $58.41 | 588,983 |
| 2019-07-18 | $54.98 | $55.89 | $54.26 | $55.85 | $55.85 | 458,018 |
| 2019-07-17 | $56.60 | $56.60 | $54.21 | $55.30 | $55.30 | 552,281 |
| 2019-07-16 | $56.19 | $58.52 | $54.54 | $56.78 | $56.78 | 556,378 |
| 2019-07-15 | $57.13 | $57.79 | $54.80 | $56.89 | $56.89 | 544,463 |
| 2019-07-12 | $54.58 | $57.93 | $54.58 | $56.86 | $56.86 | 532,411 |
| 2019-07-11 | $54.49 | $54.99 | $53.70 | $54.27 | $54.27 | 403,806 |
| 2019-07-10 | $53.76 | $54.94 | $52.71 | $54.60 | $54.60 | 623,096 |
| 2019-07-09 | $52.94 | $53.90 | $51.52 | $53.27 | $53.27 | 445,795 |
| 2019-07-08 | $54.60 | $55.72 | $53.02 | $53.13 | $53.13 | 663,324 |
| 2019-07-05 | $55.04 | $56.28 | $54.81 | $55.19 | $55.19 | 303,985 |
| 2019-07-03 | $55.51 | $55.75 | $54.69 | $55.36 | $55.36 | 398,030 |
| 2019-07-02 | $56.45 | $56.95 | $54.50 | $55.30 | $55.30 | 714,619 |
| 2019-07-01 | $60.02 | $61.02 | $56.03 | $56.36 | $56.36 | 523,613 |
| 2019-06-28 | $57.93 | $59.19 | $57.71 | $58.58 | $58.58 | 3,664,335 |
| 2019-06-27 | $56.20 | $57.72 | $56.20 | $57.60 | $57.60 | 511,884 |
| 2019-06-26 | $54.88 | $57.00 | $54.88 | $56.19 | $56.19 | 769,426 |
| 2019-06-25 | $54.46 | $55.10 | $53.66 | $54.79 | $54.79 | 502,955 |
| 2019-06-24 | $54.16 | $54.42 | $53.01 | $53.62 | $53.62 | 311,493 |
| 2019-06-21 | $53.58 | $54.45 | $53.04 | $54.16 | $54.16 | 373,928 |
| 2019-06-20 | $53.59 | $54.67 | $52.92 | $53.60 | $53.60 | 396,315 |
| 2019-06-19 | $53.46 | $54.12 | $52.15 | $52.72 | $52.72 | 623,269 |
| 2019-06-18 | $53.47 | $54.92 | $52.96 | $53.33 | $53.33 | 648,313 |
| 2019-06-17 | $52.02 | $53.60 | $51.38 | $52.99 | $52.99 | 559,838 |
| 2019-06-14 | $51.98 | $53.64 | $51.45 | $52.27 | $52.27 | 786,540 |
| 2019-06-13 | $51.31 | $52.53 | $50.46 | $52.49 | $52.49 | 541,482 |
| 2019-06-12 | $50.83 | $52.02 | $50.11 | $51.36 | $51.36 | 548,161 |
| 2019-06-11 | $51.06 | $53.61 | $50.82 | $51.21 | $51.21 | 381,547 |
| 2019-06-10 | $51.67 | $53.37 | $50.25 | $50.48 | $50.48 | 595,218 |
| 2019-06-07 | $49.30 | $50.83 | $49.30 | $50.17 | $50.17 | 423,827 |
| 2019-06-06 | $49.21 | $49.42 | $48.12 | $49.32 | $49.32 | 457,575 |
| 2019-06-05 | $49.15 | $50.02 | $47.88 | $49.46 | $49.46 | 675,246 |
| 2019-06-04 | $46.51 | $49.40 | $46.51 | $49.14 | $49.14 | 478,892 |
| 2019-06-03 | $44.69 | $46.38 | $44.12 | $44.90 | $44.90 | 857,195 |
| 2019-05-31 | $45.66 | $46.84 | $44.04 | $44.51 | $44.51 | 700,148 |
| 2019-05-30 | $48.47 | $49.79 | $47.61 | $48.05 | $48.05 | 446,706 |
| 2019-05-29 | $48.24 | $49.03 | $46.91 | $48.55 | $48.55 | 517,397 |
| 2019-05-28 | $47.31 | $49.56 | $46.34 | $48.89 | $48.89 | 715,869 |
| 2019-05-24 | $47.58 | $48.51 | $46.65 | $46.85 | $46.85 | 366,626 |
| 2019-05-23 | $45.95 | $47.03 | $44.83 | $46.92 | $46.92 | 653,625 |
| 2019-05-22 | $48.52 | $49.48 | $46.20 | $46.54 | $46.54 | 776,487 |
| 2019-05-21 | $49.75 | $49.86 | $48.25 | $48.87 | $48.87 | 686,560 |
| 2019-05-20 | $50.75 | $51.40 | $48.87 | $49.26 | $49.26 | 750,229 |
| 2019-05-17 | $51.82 | $53.15 | $51.36 | $51.38 | $51.38 | 497,993 |
| 2019-05-16 | $55.15 | $55.30 | $51.71 | $52.35 | $52.35 | 1,160,524 |
| 2019-05-15 | $55.69 | $56.28 | $53.77 | $55.44 | $55.44 | 644,335 |
| 2019-05-14 | $57.80 | $57.83 | $55.23 | $56.28 | $56.28 | 698,932 |
| 2019-05-13 | $59.95 | $60.37 | $55.98 | $56.12 | $56.12 | 811,861 |
| 2019-05-10 | $61.06 | $62.24 | $60.15 | $61.72 | $61.72 | 568,947 |
| 2019-05-09 | $61.25 | $62.19 | $60.30 | $61.46 | $61.46 | 514,842 |
| 2019-05-08 | $62.41 | $63.79 | $62.41 | $62.57 | $62.57 | 427,664 |
| 2019-05-07 | $63.37 | $64.49 | $62.01 | $62.45 | $62.45 | 600,008 |
| 2019-05-06 | $63.23 | $65.11 | $62.03 | $64.32 | $64.32 | 528,148 |
| 2019-05-03 | $65.30 | $66.00 | $63.74 | $64.73 | $64.73 | 422,080 |
| 2019-05-02 | $65.57 | $66.76 | $64.78 | $65.38 | $65.38 | 577,497 |
| 2019-05-01 | $66.21 | $66.69 | $65.51 | $65.60 | $65.60 | 680,032 |
| 2019-04-30 | $65.08 | $66.12 | $63.76 | $66.02 | $66.02 | 620,351 |
| 2019-04-29 | $63.80 | $66.05 | $62.51 | $65.49 | $65.49 | 875,166 |
| 2019-04-26 | $61.01 | $66.30 | $59.76 | $63.80 | $63.80 | 2,128,349 |
| 2019-04-25 | $75.00 | $75.00 | $60.69 | $60.95 | $60.95 | 4,087,733 |
| 2019-04-24 | $80.07 | $80.92 | $79.64 | $79.72 | $79.72 | 545,513 |
| 2019-04-23 | $82.40 | $83.30 | $79.61 | $80.17 | $80.17 | 579,517 |
| 2019-04-22 | $82.17 | $82.67 | $80.38 | $80.75 | $80.75 | 244,325 |
| 2019-04-18 | $82.17 | $82.92 | $81.24 | $82.44 | $82.44 | 251,564 |
| 2019-04-17 | $80.98 | $83.01 | $80.90 | $82.31 | $82.31 | 442,760 |
| 2019-04-16 | $81.75 | $82.67 | $80.08 | $80.19 | $80.19 | 451,536 |
| 2019-04-15 | $82.88 | $83.70 | $81.32 | $81.91 | $81.91 | 300,249 |
| 2019-04-12 | $81.30 | $84.25 | $81.30 | $82.60 | $82.60 | 478,862 |
| 2019-04-11 | $80.08 | $80.94 | $77.59 | $80.40 | $80.40 | 437,518 |
| 2019-04-10 | $76.65 | $80.42 | $76.65 | $80.30 | $80.30 | 609,686 |
| 2019-04-09 | $76.84 | $77.23 | $75.58 | $76.47 | $76.47 | 547,442 |
| 2019-04-08 | $75.32 | $77.45 | $75.10 | $77.22 | $77.22 | 308,256 |
| 2019-04-05 | $75.87 | $76.78 | $74.25 | $75.42 | $75.42 | 435,051 |
| 2019-04-04 | $74.65 | $76.59 | $74.55 | $76.12 | $76.12 | 488,997 |
| 2019-04-03 | $72.96 | $76.36 | $72.50 | $74.80 | $74.80 | 750,144 |
| 2019-04-02 | $71.56 | $72.03 | $70.22 | $71.74 | $71.74 | 418,925 |
| 2019-04-01 | $68.38 | $72.41 | $68.16 | $71.49 | $71.49 | 570,540 |
| 2019-03-29 | $68.29 | $73.03 | $67.27 | $67.35 | $67.35 | 1,121,319 |
| 2019-03-28 | $68.54 | $70.03 | $67.60 | $68.15 | $68.15 | 497,848 |
| 2019-03-27 | $69.76 | $70.48 | $67.86 | $68.54 | $68.54 | 861,116 |
| 2019-03-26 | $69.35 | $70.34 | $68.48 | $69.46 | $69.46 | 355,412 |
| 2019-03-25 | $68.43 | $69.77 | $67.72 | $69.03 | $69.03 | 424,805 |
| 2019-03-22 | $71.60 | $71.85 | $68.40 | $68.48 | $68.48 | 524,798 |
| 2019-03-21 | $72.02 | $73.69 | $71.84 | $72.40 | $72.40 | 721,439 |
| 2019-03-20 | $73.62 | $76.44 | $71.69 | $72.20 | $72.20 | 416,119 |
| 2019-03-19 | $75.61 | $77.87 | $74.13 | $74.35 | $74.35 | 612,788 |
| 2019-03-18 | $75.09 | $76.42 | $74.00 | $74.89 | $74.89 | 686,617 |
| 2019-03-15 | $74.26 | $75.97 | $73.11 | $75.05 | $75.05 | 631,710 |
| 2019-03-14 | $75.66 | $77.02 | $73.83 | $73.96 | $73.96 | 526,218 |
| 2019-03-13 | $77.85 | $80.18 | $76.13 | $76.24 | $76.24 | 446,815 |
| 2019-03-12 | $77.74 | $78.00 | $76.86 | $77.25 | $77.25 | 881,289 |
| 2019-03-11 | $78.67 | $79.61 | $77.15 | $77.74 | $77.74 | 932,229 |
| 2019-03-08 | $78.73 | $79.65 | $78.04 | $78.23 | $78.23 | 717,947 |
| 2019-03-07 | $81.63 | $83.24 | $78.70 | $79.45 | $79.45 | 523,820 |
| 2019-03-06 | $85.22 | $85.22 | $81.96 | $82.00 | $82.00 | 351,411 |
| 2019-03-05 | $86.05 | $86.14 | $84.82 | $85.32 | $85.32 | 270,523 |
| 2019-03-04 | $85.81 | $87.90 | $84.93 | $85.83 | $85.83 | 378,545 |
| 2019-03-01 | $86.45 | $87.50 | $84.85 | $85.54 | $85.54 | 382,002 |
| 2019-02-28 | $85.57 | $86.18 | $83.72 | $85.66 | $85.66 | 474,004 |
| 2019-02-27 | $86.60 | $86.98 | $85.26 | $85.79 | $85.79 | 510,942 |
| 2019-02-26 | $88.13 | $88.91 | $86.80 | $86.90 | $86.90 | 447,647 |
| 2019-02-25 | $89.19 | $89.91 | $87.68 | $88.12 | $88.12 | 497,057 |
| 2019-02-22 | $90.82 | $92.86 | $88.64 | $89.10 | $89.10 | 570,181 |
| 2019-02-21 | $86.99 | $91.31 | $85.31 | $90.07 | $90.07 | 994,080 |
| 2019-02-20 | $82.64 | $83.96 | $82.61 | $82.86 | $82.86 | 431,787 |
| 2019-02-19 | $81.19 | $82.74 | $80.29 | $82.31 | $82.31 | 422,586 |
| 2019-02-15 | $81.56 | $82.92 | $80.97 | $81.37 | $81.37 | 426,279 |
| 2019-02-14 | $78.06 | $80.72 | $77.28 | $80.70 | $80.70 | 467,440 |
| 2019-02-13 | $78.27 | $79.77 | $77.92 | $78.53 | $78.53 | 396,134 |
| 2019-02-12 | $75.94 | $78.78 | $75.12 | $78.00 | $78.00 | 420,008 |
| 2019-02-11 | $73.64 | $76.17 | $71.74 | $74.99 | $74.99 | 518,508 |
| 2019-02-08 | $75.11 | $75.43 | $71.86 | $73.48 | $73.48 | 709,107 |
| 2019-02-07 | $79.30 | $79.30 | $74.73 | $75.62 | $75.62 | 647,384 |
| 2019-02-06 | $78.08 | $80.49 | $76.66 | $80.17 | $80.17 | 460,434 |
| 2019-02-05 | $77.03 | $77.92 | $76.70 | $77.69 | $77.69 | 252,663 |
| 2019-02-04 | $77.80 | $77.83 | $75.67 | $77.17 | $77.17 | 338,484 |
| 2019-02-01 | $76.69 | $78.18 | $75.94 | $77.94 | $77.94 | 418,267 |
| 2019-01-31 | $76.61 | $77.47 | $75.98 | $76.89 | $76.89 | 466,032 |
| 2019-01-30 | $75.36 | $76.98 | $73.75 | $76.83 | $76.83 | 269,299 |
| 2019-01-29 | $75.18 | $75.82 | $73.78 | $75.27 | $75.27 | 295,502 |
| 2019-01-28 | $74.19 | $75.53 | $73.60 | $75.28 | $75.28 | 251,245 |
| 2019-01-25 | $74.74 | $76.40 | $73.48 | $75.32 | $75.32 | 371,223 |
| 2019-01-24 | $70.84 | $74.08 | $70.84 | $73.89 | $73.89 | 398,609 |
| 2019-01-23 | $73.49 | $73.88 | $69.36 | $70.44 | $70.44 | 434,776 |
| 2019-01-22 | $75.38 | $75.63 | $72.63 | $73.26 | $73.26 | 489,344 |
| 2019-01-18 | $71.81 | $77.37 | $71.50 | $76.33 | $76.33 | 1,004,354 |
| 2019-01-17 | $71.14 | $72.43 | $70.70 | $71.56 | $71.56 | 912,457 |
| 2019-01-16 | $69.88 | $72.92 | $67.73 | $71.29 | $71.29 | 1,670,485 |
| 2019-01-15 | $66.13 | $70.17 | $65.50 | $70.00 | $70.00 | 1,460,868 |
| 2019-01-14 | $65.04 | $67.32 | $64.01 | $66.90 | $66.90 | 798,367 |
| 2019-01-11 | $65.75 | $66.68 | $63.65 | $65.72 | $65.72 | 701,541 |
| 2019-01-10 | $68.54 | $68.99 | $65.45 | $65.62 | $65.62 | 660,259 |
| 2019-01-09 | $66.50 | $69.78 | $66.50 | $69.01 | $69.01 | 630,364 |
| 2019-01-08 | $64.00 | $66.99 | $63.97 | $65.80 | $65.80 | 759,264 |
| 2019-01-07 | $62.34 | $63.26 | $59.55 | $62.62 | $62.62 | 733,560 |
| 2019-01-04 | $57.43 | $60.91 | $56.82 | $60.90 | $60.90 | 845,117 |
| 2019-01-03 | $60.51 | $60.65 | $56.59 | $57.82 | $57.82 | 867,000 |
| 2019-01-02 | $59.21 | $61.92 | $58.42 | $61.00 | $61.00 | 592,353 |
| 2018-12-31 | $61.60 | $61.60 | $58.73 | $60.28 | $60.28 | 534,946 |
| 2018-12-28 | $63.37 | $63.96 | $60.49 | $60.95 | $60.95 | 621,503 |
| 2018-12-27 | $62.52 | $63.35 | $60.66 | $63.05 | $63.05 | 309,447 |
| 2018-12-26 | $60.79 | $63.74 | $59.70 | $63.74 | $63.74 | 431,382 |
| 2018-12-24 | $60.16 | $61.97 | $58.88 | $60.09 | $60.09 | 293,930 |
| 2018-12-21 | $61.45 | $63.89 | $60.68 | $60.82 | $60.82 | 1,153,213 |
| 2018-12-20 | $59.23 | $61.64 | $59.23 | $60.84 | $60.84 | 636,613 |
| 2018-12-19 | $60.55 | $62.74 | $58.58 | $59.13 | $59.13 | 954,912 |
| 2018-12-18 | $60.55 | $62.02 | $59.36 | $60.52 | $60.52 | 911,794 |
| 2018-12-17 | $59.92 | $61.71 | $58.16 | $59.84 | $59.84 | 890,426 |
| 2018-12-14 | $60.73 | $63.00 | $59.90 | $60.10 | $60.10 | 888,096 |
| 2018-12-13 | $64.70 | $64.82 | $61.69 | $62.28 | $62.28 | 778,977 |
| 2018-12-12 | $67.26 | $68.16 | $64.05 | $64.13 | $64.13 | 528,515 |
| 2018-12-11 | $66.26 | $67.64 | $65.54 | $65.93 | $65.93 | 865,050 |
| 2018-12-10 | $64.56 | $65.53 | $60.77 | $64.14 | $64.14 | 1,083,536 |
| 2018-12-07 | $71.64 | $73.02 | $67.51 | $67.59 | $67.59 | 731,403 |
| 2018-12-06 | $72.05 | $72.44 | $69.96 | $71.71 | $71.71 | 583,432 |
| 2018-12-04 | $76.96 | $77.95 | $73.01 | $73.69 | $73.69 | 504,488 |
| 2018-12-03 | $77.92 | $78.62 | $75.62 | $78.39 | $78.39 | 719,852 |
| 2018-11-30 | $73.76 | $74.46 | $73.11 | $73.82 | $73.82 | 490,701 |
| 2018-11-29 | $75.49 | $76.72 | $72.69 | $73.76 | $73.76 | 455,131 |
| 2018-11-28 | $74.74 | $76.57 | $72.91 | $75.62 | $75.62 | 664,852 |
| 2018-11-27 | $79.89 | $80.18 | $74.28 | $75.35 | $75.35 | 606,390 |
| 2018-11-26 | $80.32 | $81.80 | $78.83 | $80.49 | $80.49 | 398,873 |
| 2018-11-23 | $78.82 | $80.71 | $78.37 | $79.42 | $79.42 | 96,682 |
| 2018-11-21 | $77.56 | $80.99 | $76.79 | $79.76 | $79.76 | 337,370 |
| 2018-11-20 | $75.51 | $78.13 | $75.17 | $76.73 | $76.73 | 589,223 |
| 2018-11-19 | $78.67 | $79.48 | $76.26 | $76.94 | $76.94 | 612,083 |
| 2018-11-16 | $78.49 | $79.78 | $76.78 | $78.77 | $78.77 | 487,990 |
| 2018-11-15 | $80.26 | $80.68 | $76.65 | $79.28 | $79.28 | 522,259 |
| 2018-11-14 | $79.41 | $81.50 | $79.41 | $80.44 | $80.44 | 651,526 |
| 2018-11-13 | $76.79 | $80.04 | $76.79 | $78.74 | $78.74 | 556,900 |
| 2018-11-12 | $78.98 | $79.08 | $76.16 | $76.31 | $76.31 | 841,825 |
| 2018-11-09 | $81.91 | $82.15 | $78.10 | $79.20 | $79.20 | 531,500 |
| 2018-11-08 | $81.08 | $84.42 | $80.14 | $82.58 | $82.58 | 605,094 |
| 2018-11-07 | $80.89 | $82.19 | $79.73 | $82.05 | $82.05 | 598,599 |
| 2018-11-06 | $79.87 | $81.28 | $79.11 | $80.37 | $80.37 | 698,464 |
| 2018-11-05 | $83.29 | $83.29 | $78.84 | $79.50 | $79.50 | 579,138 |
| 2018-11-02 | $84.89 | $85.28 | $80.81 | $83.30 | $83.30 | 745,219 |
| 2018-11-01 | $80.90 | $85.20 | $80.20 | $84.47 | $84.47 | 1,240,897 |
| 2018-10-31 | $76.84 | $79.82 | $76.12 | $79.04 | $79.04 | 1,105,286 |
| 2018-10-30 | $73.76 | $75.99 | $72.55 | $75.54 | $75.54 | 723,097 |
| 2018-10-29 | $73.82 | $79.72 | $72.55 | $73.80 | $73.80 | 1,169,166 |
| 2018-10-26 | $68.72 | $72.58 | $67.75 | $72.00 | $72.00 | 1,204,632 |
| 2018-10-25 | $71.80 | $74.06 | $67.27 | $72.02 | $72.02 | 2,022,075 |
| 2018-10-24 | $78.89 | $78.89 | $73.01 | $73.28 | $73.28 | 939,517 |
| 2018-10-23 | $76.22 | $81.25 | $75.55 | $79.28 | $79.28 | 979,944 |
| 2018-10-22 | $77.31 | $78.55 | $76.05 | $77.85 | $77.85 | 672,424 |
| 2018-10-19 | $74.52 | $78.44 | $73.28 | $76.73 | $76.73 | 1,070,785 |
| 2018-10-18 | $77.00 | $77.60 | $74.67 | $74.89 | $74.89 | 795,777 |
| 2018-10-17 | $79.73 | $82.11 | $76.08 | $77.18 | $77.18 | 899,287 |
| 2018-10-16 | $80.94 | $82.91 | $79.94 | $80.18 | $80.18 | 756,092 |
| 2018-10-15 | $80.89 | $82.54 | $79.99 | $80.33 | $80.33 | 895,173 |
| 2018-10-12 | $84.38 | $84.59 | $79.69 | $81.70 | $81.70 | 1,017,699 |
| 2018-10-11 | $82.04 | $84.05 | $81.62 | $82.62 | $82.62 | 847,797 |
| 2018-10-10 | $85.78 | $86.13 | $82.48 | $82.59 | $82.59 | 787,566 |
| 2018-10-09 | $89.21 | $89.22 | $85.94 | $86.31 | $86.31 | 497,181 |
| 2018-10-08 | $88.27 | $90.08 | $87.38 | $89.79 | $89.79 | 335,489 |
| 2018-10-05 | $91.81 | $91.81 | $88.12 | $88.49 | $88.49 | 731,343 |
| 2018-10-04 | $94.36 | $94.36 | $91.46 | $92.01 | $92.01 | 349,112 |
| 2018-10-03 | $94.23 | $96.06 | $93.87 | $94.03 | $94.03 | 703,964 |
| 2018-10-02 | $92.16 | $94.04 | $91.49 | $93.52 | $93.52 | 410,947 |
| 2018-10-01 | $93.70 | $95.75 | $92.78 | $93.17 | $93.17 | 437,632 |
| 2018-09-28 | $93.01 | $94.23 | $92.21 | $92.90 | $92.90 | 538,605 |
| 2018-09-27 | $94.85 | $94.85 | $93.13 | $93.46 | $93.46 | 836,497 |
| 2018-09-26 | $94.93 | $96.49 | $94.45 | $94.55 | $94.55 | 632,746 |
| 2018-09-25 | $99.99 | $100.23 | $95.09 | $95.34 | $95.34 | 954,587 |
| 2018-09-24 | $104.94 | $106.11 | $98.97 | $100.50 | $100.50 | 526,020 |
| 2018-09-21 | $107.22 | $108.42 | $101.94 | $102.43 | $102.43 | 1,028,969 |
| 2018-09-20 | $104.14 | $108.22 | $103.98 | $107.18 | $107.18 | 788,596 |
| 2018-09-19 | $101.98 | $105.43 | $101.98 | $103.42 | $103.42 | 607,836 |
| 2018-09-18 | $102.69 | $103.39 | $100.63 | $102.09 | $102.09 | 515,912 |
| 2018-09-17 | $103.91 | $104.21 | $102.63 | $102.95 | $102.95 | 392,651 |
| 2018-09-14 | $101.36 | $104.05 | $101.01 | $103.78 | $103.78 | 661,012 |
| 2018-09-13 | $101.92 | $102.35 | $100.62 | $100.95 | $100.95 | 376,847 |
| 2018-09-12 | $105.11 | $105.50 | $101.26 | $101.66 | $101.66 | 529,031 |
| 2018-09-11 | $105.76 | $105.79 | $102.08 | $105.05 | $105.05 | 373,803 |
| 2018-09-10 | $103.35 | $106.21 | $103.06 | $106.01 | $106.01 | 380,812 |
| 2018-09-07 | $105.56 | $105.90 | $102.57 | $103.30 | $103.30 | 803,627 |
| 2018-09-06 | $105.76 | $106.98 | $104.68 | $105.78 | $105.78 | 498,034 |
| 2018-09-05 | $108.52 | $108.90 | $105.96 | $106.19 | $106.19 | 563,725 |
| 2018-09-04 | $110.40 | $110.40 | $107.50 | $109.01 | $109.01 | 505,439 |
| 2018-08-31 | $111.82 | $111.99 | $108.85 | $110.39 | $110.39 | 516,543 |
| 2018-08-30 | $114.24 | $114.42 | $111.71 | $112.38 | $112.38 | 577,419 |
| 2018-08-29 | $117.99 | $117.99 | $114.57 | $114.84 | $114.84 | 378,549 |
| 2018-08-28 | $117.86 | $118.50 | $115.19 | $117.82 | $117.82 | 523,877 |
| 2018-08-27 | $113.44 | $118.85 | $113.05 | $117.49 | $117.49 | 546,465 |
| 2018-08-24 | $115.30 | $116.11 | $112.38 | $112.62 | $112.62 | 579,974 |
| 2018-08-23 | $114.90 | $115.44 | $114.00 | $115.26 | $115.26 | 344,862 |
| 2018-08-22 | $118.00 | $118.00 | $114.37 | $114.91 | $114.91 | 645,372 |
| 2018-08-21 | $119.24 | $120.52 | $118.84 | $119.40 | $119.40 | 387,169 |
| 2018-08-20 | $117.66 | $119.92 | $117.66 | $118.30 | $118.30 | 382,417 |
| 2018-08-17 | $115.24 | $117.95 | $114.64 | $117.60 | $117.60 | 291,803 |
| 2018-08-16 | $116.37 | $118.14 | $115.63 | $115.80 | $115.80 | 414,017 |
| 2018-08-15 | $115.55 | $116.51 | $112.77 | $114.72 | $114.72 | 575,513 |
| 2018-08-14 | $115.53 | $117.30 | $114.31 | $116.23 | $116.23 | 363,109 |
| 2018-08-13 | $116.44 | $119.13 | $113.73 | $114.46 | $114.46 | 582,977 |
| 2018-08-10 | $120.18 | $120.18 | $115.73 | $116.05 | $116.05 | 779,405 |
| 2018-08-09 | $120.47 | $121.76 | $118.46 | $121.00 | $121.00 | 691,122 |
| 2018-08-08 | $119.27 | $122.07 | $117.99 | $120.76 | $120.76 | 1,403,358 |
| 2018-08-07 | $117.47 | $119.73 | $117.03 | $119.06 | $119.06 | 432,798 |
| 2018-08-06 | $117.38 | $117.59 | $116.41 | $117.37 | $117.37 | 339,345 |
| 2018-08-03 | $117.10 | $117.71 | $114.65 | $117.42 | $117.42 | 559,938 |
| 2018-08-02 | $112.97 | $114.92 | $111.27 | $114.49 | $114.49 | 468,642 |
| 2018-08-01 | $116.69 | $117.18 | $111.02 | $113.96 | $113.96 | 717,761 |
| 2018-07-31 | $115.41 | $117.66 | $114.48 | $117.08 | $117.08 | 569,655 |
| 2018-07-30 | $113.94 | $116.87 | $112.70 | $115.30 | $115.30 | 786,882 |
| 2018-07-27 | $114.66 | $121.95 | $113.64 | $114.47 | $114.47 | 993,791 |
| 2018-07-26 | $122.04 | $123.79 | $113.14 | $116.37 | $116.37 | 1,856,583 |
| 2018-07-25 | $124.50 | $126.31 | $120.08 | $124.53 | $124.53 | 1,005,900 |
| 2018-07-24 | $128.13 | $129.39 | $124.43 | $125.67 | $125.67 | 337,089 |
| 2018-07-23 | $127.71 | $127.74 | $126.28 | $127.32 | $127.32 | 335,960 |
| 2018-07-20 | $129.08 | $129.56 | $126.71 | $128.15 | $128.15 | 376,571 |
| 2018-07-19 | $130.54 | $130.96 | $128.54 | $129.66 | $129.66 | 303,419 |
| 2018-07-18 | $129.14 | $132.06 | $129.14 | $130.91 | $130.91 | 323,712 |
| 2018-07-17 | $128.36 | $132.19 | $128.00 | $131.71 | $131.71 | 362,607 |
| 2018-07-16 | $130.85 | $130.86 | $127.98 | $128.25 | $128.25 | 626,766 |
| 2018-07-13 | $127.96 | $132.52 | $125.80 | $131.03 | $131.03 | 1,180,028 |
| 2018-07-12 | $133.44 | $133.55 | $130.87 | $132.12 | $132.12 | 538,547 |
| 2018-07-11 | $136.29 | $137.00 | $132.51 | $133.19 | $133.19 | 947,633 |
| 2018-07-10 | $138.43 | $139.45 | $136.19 | $137.01 | $137.01 | 5,116,893 |
| 2018-07-09 | $136.46 | $139.34 | $136.46 | $138.42 | $138.42 | 927,578 |
| 2018-07-06 | $135.34 | $137.27 | $131.51 | $136.27 | $136.27 | 1,729,340 |
| 2018-07-05 | $127.08 | $128.91 | $126.70 | $128.68 | $128.68 | 335,288 |
| 2018-07-03 | $127.53 | $128.39 | $124.75 | $125.55 | $125.55 | 124,819 |
| 2018-07-02 | $126.81 | $128.45 | $125.03 | $126.96 | $126.96 | 696,015 |
| 2018-06-29 | $128.95 | $131.23 | $128.61 | $129.24 | $129.24 | 242,266 |
| 2018-06-28 | $131.43 | $132.99 | $126.01 | $128.56 | $128.56 | 264,130 |
| 2018-06-27 | $133.62 | $134.66 | $131.79 | $131.89 | $131.89 | 243,592 |
| 2018-06-26 | $131.95 | $136.82 | $130.88 | $133.33 | $133.33 | 296,508 |
| 2018-06-25 | $131.81 | $134.21 | $129.93 | $131.79 | $131.79 | 304,610 |
| 2018-06-22 | $134.33 | $135.00 | $130.50 | $131.87 | $131.87 | 796,327 |
| 2018-06-21 | $136.24 | $136.24 | $133.74 | $134.32 | $134.32 | 309,776 |
| 2018-06-20 | $136.13 | $137.20 | $134.54 | $136.43 | $136.43 | 299,727 |
| 2018-06-19 | $133.89 | $135.64 | $132.92 | $135.44 | $135.44 | 275,797 |
| 2018-06-18 | $130.81 | $136.34 | $130.41 | $135.41 | $135.41 | 296,316 |
| 2018-06-15 | $132.44 | $132.57 | $130.17 | $131.14 | $131.14 | 331,316 |
| 2018-06-14 | $132.80 | $133.17 | $131.75 | $132.51 | $132.51 | 225,081 |
| 2018-06-13 | $132.76 | $133.48 | $131.58 | $132.44 | $132.44 | 282,180 |
| 2018-06-12 | $131.86 | $132.93 | $131.09 | $132.39 | $132.39 | 319,683 |
| 2018-06-11 | $129.92 | $131.82 | $128.96 | $131.50 | $131.50 | 375,827 |
| 2018-06-08 | $127.50 | $130.09 | $127.20 | $129.91 | $129.91 | 346,992 |
| 2018-06-07 | $128.74 | $128.81 | $126.64 | $127.30 | $127.30 | 302,659 |
| 2018-06-06 | $128.23 | $128.34 | $126.83 | $128.02 | $128.02 | 315,680 |
| 2018-06-05 | $127.95 | $128.37 | $126.40 | $127.58 | $127.58 | 395,132 |
| 2018-06-04 | $126.37 | $128.25 | $126.03 | $128.10 | $128.10 | 224,890 |
| 2018-06-01 | $125.20 | $126.03 | $124.79 | $125.87 | $125.87 | 328,939 |
| 2018-05-31 | $126.25 | $126.84 | $124.52 | $124.96 | $124.96 | 183,974 |
| 2018-05-30 | $126.86 | $127.72 | $125.58 | $125.84 | $125.84 | 241,952 |
| 2018-05-29 | $127.01 | $127.93 | $126.20 | $126.68 | $126.68 | 333,574 |
| 2018-05-25 | $127.78 | $129.05 | $126.58 | $128.12 | $128.12 | 111,692 |
| 2018-05-24 | $129.14 | $129.52 | $127.40 | $128.35 | $128.35 | 208,986 |
| 2018-05-23 | $131.27 | $131.72 | $127.88 | $129.53 | $129.53 | 469,023 |
| 2018-05-22 | $132.08 | $133.40 | $131.87 | $132.30 | $132.30 | 323,888 |
| 2018-05-21 | $133.40 | $133.73 | $130.47 | $131.28 | $131.28 | 380,697 |
| 2018-05-18 | $133.89 | $134.31 | $132.06 | $132.65 | $132.65 | 448,924 |
| 2018-05-17 | $132.69 | $135.10 | $130.89 | $134.09 | $134.09 | 375,028 |
| 2018-05-16 | $130.95 | $133.97 | $129.01 | $132.54 | $132.54 | 307,781 |
| 2018-05-15 | $128.90 | $130.96 | $127.05 | $130.49 | $130.49 | 207,343 |
| 2018-05-14 | $128.86 | $130.84 | $128.86 | $129.67 | $129.67 | 144,540 |
| 2018-05-11 | $129.47 | $129.70 | $128.15 | $128.36 | $128.36 | 182,138 |
| 2018-05-10 | $126.25 | $129.99 | $126.25 | $129.23 | $129.23 | 339,206 |
| 2018-05-09 | $125.61 | $126.22 | $124.91 | $125.76 | $125.76 | 206,064 |
| 2018-05-08 | $122.77 | $125.76 | $121.72 | $125.34 | $125.34 | 461,229 |
| 2018-05-07 | $124.54 | $125.15 | $124.29 | $124.62 | $124.62 | 289,839 |
| 2018-05-04 | $123.52 | $124.86 | $122.66 | $124.68 | $124.68 | 200,577 |
| 2018-05-03 | $123.73 | $124.26 | $122.77 | $123.58 | $123.58 | 285,545 |
| 2018-05-02 | $123.98 | $124.92 | $122.70 | $124.55 | $124.55 | 347,820 |
| 2018-05-01 | $123.86 | $124.75 | $121.77 | $123.64 | $123.64 | 348,799 |
| 2018-04-30 | $123.64 | $125.37 | $123.01 | $124.44 | $124.44 | 482,807 |
| 2018-04-27 | $125.44 | $126.44 | $122.26 | $122.82 | $122.82 | 454,289 |
| 2018-04-26 | $114.30 | $125.04 | $111.55 | $124.16 | $124.16 | 975,717 |
| 2018-04-25 | $115.89 | $117.10 | $114.38 | $116.90 | $116.90 | 562,129 |
| 2018-04-24 | $117.33 | $118.46 | $115.32 | $116.14 | $116.14 | 346,010 |
| 2018-04-23 | $118.23 | $118.48 | $116.39 | $116.68 | $116.68 | 442,648 |
| 2018-04-20 | $115.39 | $117.02 | $114.99 | $116.65 | $116.65 | 324,143 |
| 2018-04-19 | $115.87 | $116.73 | $114.84 | $115.84 | $115.84 | 373,646 |
| 2018-04-18 | $116.62 | $117.15 | $115.60 | $116.24 | $116.24 | 228,407 |
| 2018-04-17 | $116.88 | $117.29 | $115.37 | $116.03 | $116.03 | 418,575 |
| 2018-04-16 | $114.13 | $116.90 | $112.82 | $115.57 | $115.57 | 297,458 |
| 2018-04-13 | $116.19 | $117.03 | $111.82 | $111.94 | $111.94 | 322,278 |
| 2018-04-12 | $116.59 | $117.13 | $114.97 | $115.30 | $115.30 | 201,534 |
| 2018-04-11 | $115.62 | $116.58 | $115.13 | $115.37 | $115.37 | 227,350 |
| 2018-04-10 | $116.14 | $117.44 | $115.13 | $116.06 | $116.06 | 349,528 |
| 2018-04-09 | $114.03 | $114.90 | $112.55 | $113.29 | $113.29 | 348,687 |
| 2018-04-06 | $112.74 | $113.91 | $110.92 | $112.10 | $112.10 | 261,947 |
| 2018-04-05 | $113.32 | $114.94 | $109.89 | $113.48 | $113.48 | 212,176 |
| 2018-04-04 | $108.41 | $113.14 | $108.41 | $112.83 | $112.83 | 345,347 |
| 2018-04-03 | $109.43 | $111.67 | $108.90 | $110.49 | $110.49 | 417,849 |
| 2018-04-02 | $109.93 | $110.30 | $105.91 | $108.50 | $108.50 | 396,019 |
| 2018-03-29 | $108.65 | $111.00 | $108.45 | $110.24 | $110.24 | 292,870 |
| 2018-03-28 | $110.26 | $114.29 | $107.60 | $107.89 | $107.89 | 428,425 |
| 2018-03-27 | $113.30 | $116.02 | $109.93 | $110.35 | $110.35 | 251,277 |
| 2018-03-26 | $110.24 | $113.90 | $109.46 | $112.90 | $112.90 | 313,273 |
| 2018-03-23 | $113.31 | $114.69 | $108.65 | $108.76 | $108.76 | 489,696 |
| 2018-03-22 | $116.99 | $119.80 | $113.19 | $113.45 | $113.45 | 467,248 |
| 2018-03-21 | $119.03 | $121.71 | $119.00 | $120.77 | $120.77 | 193,061 |
| 2018-03-20 | $119.80 | $119.83 | $118.22 | $118.77 | $118.77 | 244,563 |
| 2018-03-19 | $121.33 | $121.52 | $118.47 | $119.20 | $119.20 | 313,204 |
| 2018-03-16 | $121.57 | $122.76 | $121.00 | $121.95 | $121.95 | 255,989 |
| 2018-03-15 | $122.13 | $123.48 | $121.00 | $121.12 | $121.12 | 335,795 |
| 2018-03-14 | $124.29 | $124.29 | $121.39 | $122.00 | $122.00 | 271,283 |
| 2018-03-13 | $123.54 | $125.13 | $121.64 | $123.52 | $123.52 | 347,751 |
| 2018-03-12 | $123.14 | $125.14 | $120.38 | $122.91 | $122.91 | 239,911 |
| 2018-03-09 | $122.85 | $124.56 | $121.45 | $123.09 | $123.09 | 425,746 |
| 2018-03-08 | $122.31 | $122.99 | $120.91 | $122.15 | $122.15 | 205,215 |
| 2018-03-07 | $119.50 | $122.53 | $118.40 | $121.75 | $121.75 | 285,721 |
| 2018-03-06 | $121.42 | $124.27 | $119.00 | $120.67 | $120.67 | 584,709 |
| 2018-03-05 | $120.85 | $122.86 | $120.46 | $121.41 | $121.41 | 408,228 |
| 2018-03-02 | $122.72 | $126.40 | $120.20 | $121.68 | $121.68 | 501,505 |
| 2018-03-01 | $123.62 | $127.02 | $121.65 | $123.46 | $123.46 | 552,210 |
| 2018-02-28 | $124.39 | $126.17 | $122.75 | $123.84 | $123.84 | 353,009 |
| 2018-02-27 | $128.61 | $128.99 | $122.91 | $124.38 | $124.38 | 375,067 |
| 2018-02-26 | $128.00 | $128.63 | $126.38 | $128.41 | $128.41 | 296,781 |
| 2018-02-23 | $128.29 | $128.60 | $125.88 | $126.64 | $126.64 | 308,204 |
| 2018-02-22 | $122.45 | $131.25 | $122.45 | $127.59 | $127.59 | 453,592 |
| 2018-02-21 | $124.71 | $126.17 | $120.60 | $124.41 | $124.41 | 273,662 |
| 2018-02-20 | $122.56 | $127.03 | $122.55 | $124.56 | $124.56 | 250,766 |
| 2018-02-16 | $124.30 | $125.35 | $122.65 | $123.50 | $123.50 | 225,762 |
| 2018-02-15 | $123.84 | $124.73 | $122.36 | $124.37 | $124.37 | 304,181 |
| 2018-02-14 | $119.59 | $123.98 | $119.59 | $123.38 | $123.38 | 311,952 |
| 2018-02-13 | $120.90 | $120.90 | $118.77 | $120.18 | $120.18 | 195,620 |
| 2018-02-12 | $119.98 | $123.72 | $119.21 | $121.59 | $121.59 | 332,476 |
| 2018-02-09 | $119.81 | $121.73 | $115.45 | $118.80 | $118.80 | 434,138 |
| 2018-02-08 | $124.64 | $124.89 | $119.88 | $119.88 | $119.88 | 373,238 |
| 2018-02-07 | $121.27 | $126.94 | $121.27 | $124.75 | $124.75 | 332,845 |
| 2018-02-06 | $118.38 | $123.02 | $116.11 | $121.56 | $121.56 | 646,681 |
| 2018-02-05 | $122.90 | $123.74 | $119.60 | $120.05 | $120.05 | 391,492 |
| 2018-02-02 | $126.61 | $127.69 | $123.42 | $123.93 | $123.93 | 368,205 |
| 2018-02-01 | $128.51 | $131.97 | $127.26 | $127.93 | $127.93 | 361,990 |
| 2018-01-31 | $132.08 | $134.03 | $129.63 | $130.08 | $130.08 | 241,177 |
| 2018-01-30 | $132.10 | $133.44 | $131.08 | $131.34 | $131.34 | 202,810 |
| 2018-01-29 | $135.11 | $137.84 | $133.09 | $133.11 | $133.11 | 246,906 |
| 2018-01-26 | $132.50 | $135.65 | $131.00 | $135.28 | $135.28 | 315,052 |
| 2018-01-25 | $132.96 | $133.15 | $129.80 | $131.23 | $131.23 | 266,067 |
| 2018-01-24 | $128.00 | $133.58 | $128.00 | $132.00 | $132.00 | 462,088 |
| 2018-01-23 | $129.60 | $129.73 | $127.13 | $127.72 | $127.72 | 429,598 |
| 2018-01-22 | $129.00 | $130.24 | $126.53 | $129.40 | $129.40 | 297,757 |
| 2018-01-19 | $132.40 | $133.63 | $131.00 | $131.85 | $131.85 | 339,368 |
| 2018-01-18 | $135.37 | $136.63 | $131.93 | $132.39 | $132.39 | 253,039 |
| 2018-01-17 | $131.19 | $136.81 | $130.10 | $136.12 | $136.12 | 384,878 |
| 2018-01-16 | $137.65 | $137.65 | $131.10 | $131.50 | $131.50 | 603,066 |
| 2018-01-12 | $138.20 | $139.36 | $137.52 | $138.03 | $138.03 | 146,106 |
| 2018-01-11 | $136.76 | $138.98 | $135.02 | $138.08 | $138.08 | 160,842 |
| 2018-01-10 | $138.02 | $138.64 | $135.37 | $136.00 | $136.00 | 188,011 |
| 2018-01-09 | $136.12 | $140.64 | $136.12 | $138.70 | $138.70 | 267,541 |
| 2018-01-08 | $136.87 | $137.85 | $135.24 | $135.90 | $135.90 | 206,989 |
| 2018-01-05 | $134.29 | $137.13 | $133.62 | $136.74 | $136.74 | 252,186 |
| 2018-01-04 | $129.00 | $133.92 | $129.00 | $133.24 | $133.24 | 279,918 |
| 2018-01-03 | $126.00 | $128.15 | $124.78 | $127.68 | $127.68 | 177,566 |
| 2018-01-02 | $125.00 | $126.05 | $124.34 | $125.56 | $125.56 | 228,643 |
| 2017-12-29 | $128.00 | $128.00 | $125.01 | $125.14 | $125.14 | 153,446 |
| 2017-12-28 | $126.30 | $128.04 | $125.79 | $127.84 | $127.84 | 178,158 |
| 2017-12-27 | $125.23 | $126.19 | $124.80 | $125.84 | $125.84 | 113,956 |
| 2017-12-26 | $124.87 | $126.45 | $124.55 | $125.01 | $125.01 | 108,572 |
| 2017-12-22 | $125.55 | $127.18 | $125.15 | $125.39 | $125.39 | 152,630 |
| 2017-12-21 | $129.13 | $129.94 | $127.45 | $127.61 | $127.61 | 112,999 |
| 2017-12-20 | $128.55 | $130.36 | $127.43 | $129.64 | $129.64 | 155,514 |
| 2017-12-19 | $128.07 | $130.28 | $126.77 | $128.37 | $128.37 | 178,645 |
| 2017-12-18 | $126.27 | $128.02 | $125.16 | $127.29 | $127.29 | 240,256 |
| 2017-12-15 | $124.30 | $125.99 | $123.55 | $124.90 | $124.90 | 326,950 |
| 2017-12-14 | $126.17 | $126.64 | $123.29 | $123.55 | $123.55 | 294,883 |
| 2017-12-13 | $127.61 | $128.81 | $125.48 | $125.53 | $125.53 | 231,314 |
| 2017-12-12 | $128.21 | $128.43 | $126.23 | $127.04 | $127.04 | 227,877 |
| 2017-12-11 | $129.08 | $129.23 | $127.21 | $127.98 | $127.98 | 181,485 |
| 2017-12-08 | $128.88 | $129.75 | $128.12 | $128.68 | $128.68 | 141,586 |
| 2017-12-07 | $126.61 | $128.95 | $126.23 | $128.20 | $128.20 | 237,263 |
| 2017-12-06 | $128.23 | $129.16 | $126.31 | $126.69 | $126.69 | 249,913 |
| 2017-12-05 | $127.46 | $129.58 | $126.44 | $128.27 | $128.27 | 235,425 |
| 2017-12-04 | $131.97 | $132.70 | $127.72 | $127.73 | $127.73 | 314,479 |
| 2017-12-01 | $130.94 | $131.77 | $129.62 | $130.88 | $130.88 | 300,280 |
| 2017-11-30 | $130.49 | $132.14 | $129.86 | $131.69 | $131.69 | 209,014 |
| 2017-11-29 | $132.56 | $133.04 | $129.73 | $129.83 | $129.83 | 222,176 |
| 2017-11-28 | $130.47 | $132.82 | $130.13 | $132.42 | $132.42 | 171,146 |
| 2017-11-27 | $130.56 | $131.39 | $130.03 | $130.10 | $130.10 | 174,529 |
| 2017-11-24 | $130.62 | $131.22 | $129.83 | $130.45 | $130.45 | 67,487 |
| 2017-11-22 | $131.60 | $131.60 | $129.83 | $130.64 | $130.64 | 142,675 |
| 2017-11-21 | $131.41 | $131.65 | $129.74 | $131.25 | $131.25 | 195,691 |
| 2017-11-20 | $129.61 | $132.59 | $129.59 | $131.25 | $131.25 | 209,660 |
| 2017-11-17 | $127.91 | $129.85 | $127.50 | $129.17 | $129.17 | 414,381 |
| 2017-11-16 | $127.96 | $128.19 | $125.65 | $128.04 | $128.04 | 265,904 |
| 2017-11-15 | $126.08 | $127.45 | $124.88 | $127.19 | $127.19 | 200,136 |
| 2017-11-14 | $127.21 | $128.16 | $126.64 | $127.23 | $127.23 | 178,495 |
| 2017-11-13 | $125.76 | $127.91 | $125.35 | $127.30 | $127.30 | 232,388 |
| 2017-11-10 | $125.35 | $127.58 | $124.26 | $126.96 | $126.96 | 196,823 |
| 2017-11-09 | $125.33 | $125.75 | $123.78 | $125.60 | $125.60 | 210,228 |
| 2017-11-08 | $125.48 | $126.68 | $124.43 | $126.14 | $126.14 | 234,846 |
| 2017-11-07 | $125.84 | $126.53 | $124.91 | $125.60 | $125.60 | 162,229 |
| 2017-11-06 | $125.80 | $126.12 | $124.70 | $125.75 | $125.75 | 209,392 |
| 2017-11-03 | $126.80 | $127.33 | $125.48 | $125.62 | $125.62 | 151,051 |
| 2017-11-02 | $125.96 | $126.80 | $124.63 | $126.77 | $126.77 | 204,167 |
| 2017-11-01 | $126.05 | $126.95 | $125.52 | $125.88 | $125.88 | 183,626 |
| 2017-10-31 | $125.56 | $126.59 | $124.76 | $126.04 | $126.04 | 167,706 |
| 2017-10-30 | $126.29 | $126.46 | $124.07 | $124.48 | $124.48 | 217,304 |
| 2017-10-27 | $127.64 | $127.84 | $124.20 | $126.19 | $126.19 | 268,965 |
| 2017-10-26 | $121.56 | $126.98 | $120.05 | $126.57 | $126.57 | 409,650 |
| 2017-10-25 | $124.30 | $124.30 | $118.96 | $121.99 | $121.99 | 364,864 |
| 2017-10-24 | $122.44 | $124.44 | $122.44 | $124.03 | $124.03 | 284,266 |
| 2017-10-23 | $123.88 | $124.88 | $122.52 | $122.56 | $122.56 | 247,298 |
| 2017-10-20 | $123.58 | $124.79 | $123.18 | $123.88 | $123.88 | 219,844 |
| 2017-10-19 | $123.53 | $123.65 | $122.38 | $123.01 | $123.01 | 193,121 |
| 2017-10-18 | $124.07 | $124.79 | $123.49 | $123.86 | $123.86 | 221,699 |
| 2017-10-17 | $124.74 | $124.74 | $123.19 | $123.62 | $123.62 | 184,017 |
| 2017-10-16 | $123.90 | $124.62 | $123.04 | $124.47 | $124.47 | 188,799 |
| 2017-10-13 | $124.07 | $124.31 | $122.70 | $123.89 | $123.89 | 215,408 |
| 2017-10-12 | $123.95 | $124.55 | $122.22 | $123.66 | $123.66 | 194,442 |
| 2017-10-11 | $124.34 | $125.00 | $123.26 | $124.51 | $124.51 | 306,198 |
| 2017-10-10 | $124.91 | $125.87 | $123.47 | $124.29 | $124.29 | 261,656 |
| 2017-10-09 | $125.96 | $126.39 | $124.73 | $125.10 | $125.10 | 145,350 |
| 2017-10-06 | $126.73 | $127.78 | $125.63 | $125.73 | $125.73 | 192,269 |
| 2017-10-05 | $127.90 | $128.39 | $126.54 | $127.20 | $127.20 | 195,338 |
| 2017-10-04 | $126.94 | $127.89 | $126.44 | $127.78 | $127.78 | 211,161 |
| 2017-10-03 | $128.11 | $128.15 | $125.60 | $126.80 | $126.80 | 191,399 |
| 2017-10-02 | $124.57 | $126.80 | $123.89 | $126.73 | $126.73 | 245,965 |
| 2017-09-29 | $123.76 | $125.23 | $123.06 | $123.77 | $123.77 | 175,932 |
| 2017-09-28 | $123.79 | $124.21 | $122.77 | $123.68 | $123.68 | 160,121 |
| 2017-09-27 | $125.35 | $125.51 | $123.38 | $124.00 | $124.00 | 197,559 |
| 2017-09-26 | $123.92 | $125.63 | $123.34 | $124.68 | $124.68 | 219,645 |
| 2017-09-25 | $125.51 | $125.97 | $123.46 | $124.19 | $124.19 | 163,694 |
| 2017-09-22 | $123.74 | $125.48 | $123.50 | $125.46 | $125.46 | 193,395 |
| 2017-09-21 | $122.02 | $123.68 | $121.45 | $123.56 | $123.56 | 134,240 |
| 2017-09-20 | $121.48 | $122.62 | $119.89 | $122.04 | $122.04 | 307,401 |
| 2017-09-19 | $121.12 | $121.95 | $120.30 | $121.43 | $121.43 | 322,656 |
| 2017-09-18 | $120.12 | $121.31 | $119.60 | $121.29 | $121.29 | 195,421 |
| 2017-09-15 | $119.05 | $120.24 | $118.58 | $119.70 | $119.70 | 290,076 |
| 2017-09-14 | $119.01 | $119.74 | $118.14 | $119.10 | $119.10 | 164,314 |
| 2017-09-13 | $119.45 | $119.46 | $118.10 | $119.02 | $119.02 | 295,825 |
| 2017-09-12 | $116.25 | $119.37 | $115.86 | $119.36 | $119.36 | 234,330 |
| 2017-09-11 | $115.72 | $116.00 | $114.75 | $115.93 | $115.93 | 197,037 |
| 2017-09-08 | $113.83 | $115.12 | $113.52 | $114.96 | $114.96 | 288,155 |
| 2017-09-07 | $113.59 | $114.09 | $112.58 | $113.83 | $113.83 | 283,193 |
| 2017-09-06 | $114.47 | $114.47 | $112.44 | $113.60 | $113.60 | 252,867 |
| 2017-09-05 | $115.67 | $115.77 | $112.90 | $113.82 | $113.82 | 171,506 |
| 2017-09-01 | $115.77 | $116.63 | $114.96 | $115.83 | $115.83 | 275,771 |
| 2017-08-31 | $114.62 | $116.04 | $114.62 | $115.44 | $115.44 | 164,789 |
| 2017-08-30 | $113.91 | $115.27 | $113.59 | $114.59 | $114.59 | 248,301 |
| 2017-08-29 | $111.67 | $114.16 | $111.65 | $113.98 | $113.98 | 221,854 |
| 2017-08-28 | $112.45 | $112.90 | $111.86 | $112.38 | $112.38 | 223,229 |
| 2017-08-25 | $113.69 | $114.49 | $112.02 | $112.10 | $112.10 | 242,472 |
| 2017-08-24 | $113.75 | $113.87 | $112.83 | $113.28 | $113.28 | 162,054 |
| 2017-08-23 | $113.34 | $114.21 | $113.25 | $113.48 | $113.48 | 216,916 |
| 2017-08-22 | $114.36 | $114.74 | $113.65 | $113.84 | $113.84 | 187,893 |
| 2017-08-21 | $113.31 | $114.00 | $112.54 | $113.93 | $113.93 | 140,677 |
| 2017-08-18 | $112.21 | $113.61 | $111.25 | $113.39 | $113.39 | 118,831 |
| 2017-08-17 | $114.38 | $114.44 | $112.37 | $112.65 | $112.65 | 109,256 |
| 2017-08-16 | $114.51 | $115.20 | $114.10 | $114.52 | $114.52 | 171,026 |
| 2017-08-15 | $114.58 | $114.88 | $113.93 | $114.45 | $114.45 | 114,702 |
| 2017-08-14 | $114.82 | $115.02 | $113.67 | $114.41 | $114.41 | 134,814 |
| 2017-08-11 | $112.94 | $114.34 | $112.61 | $113.82 | $113.82 | 207,362 |
| 2017-08-10 | $114.52 | $114.61 | $112.79 | $113.37 | $113.37 | 158,919 |
| 2017-08-09 | $115.00 | $116.27 | $114.48 | $115.12 | $115.12 | 197,858 |
| 2017-08-08 | $112.86 | $116.78 | $112.32 | $115.71 | $115.71 | 416,356 |
| 2017-08-07 | $111.44 | $113.04 | $110.91 | $112.89 | $112.89 | 206,466 |
| 2017-08-04 | $109.31 | $111.48 | $108.84 | $111.40 | $111.40 | 276,048 |
| 2017-08-03 | $109.51 | $110.09 | $108.50 | $108.70 | $108.70 | 285,643 |
| 2017-08-02 | $111.35 | $112.17 | $109.50 | $109.52 | $109.52 | 261,887 |
| 2017-08-01 | $111.60 | $111.75 | $109.25 | $111.37 | $111.37 | 332,445 |
| 2017-07-31 | $111.58 | $111.73 | $110.21 | $111.54 | $111.54 | 276,096 |
| 2017-07-28 | $110.77 | $111.93 | $110.01 | $111.44 | $111.44 | 318,480 |
| 2017-07-27 | $110.64 | $112.11 | $106.50 | $111.53 | $111.53 | 429,456 |
| 2017-07-26 | $109.67 | $110.56 | $108.88 | $109.97 | $109.97 | 389,819 |
| 2017-07-25 | $108.83 | $110.19 | $107.89 | $109.59 | $109.59 | 315,621 |
| 2017-07-24 | $107.81 | $108.85 | $107.58 | $108.10 | $108.10 | 302,662 |
| 2017-07-21 | $109.93 | $109.93 | $105.40 | $107.80 | $107.80 | 575,359 |
| 2017-07-20 | $109.91 | $110.63 | $109.30 | $110.55 | $110.55 | 230,594 |
| 2017-07-19 | $108.15 | $109.74 | $107.62 | $109.25 | $109.25 | 431,648 |
| 2017-07-18 | $106.38 | $107.74 | $106.12 | $107.66 | $107.66 | 318,957 |
| 2017-07-17 | $107.06 | $107.06 | $106.19 | $106.30 | $106.30 | 184,936 |
| 2017-07-14 | $105.31 | $105.87 | $104.51 | $105.30 | $105.30 | 114,464 |
| 2017-07-13 | $105.20 | $106.31 | $105.08 | $105.33 | $105.33 | 281,976 |
| 2017-07-12 | $104.85 | $106.15 | $104.55 | $105.20 | $105.20 | 253,525 |
| 2017-07-11 | $104.84 | $105.77 | $103.96 | $104.24 | $104.24 | 388,691 |
| 2017-07-10 | $103.30 | $104.96 | $102.37 | $104.61 | $104.61 | 379,326 |
| 2017-07-07 | $101.52 | $103.44 | $101.33 | $102.89 | $102.89 | 205,469 |
| 2017-07-06 | $103.25 | $104.16 | $101.17 | $101.27 | $101.27 | 363,827 |
| 2017-07-05 | $101.46 | $104.47 | $101.46 | $103.97 | $103.97 | 349,206 |
| 2017-07-03 | $102.74 | $103.95 | $101.17 | $101.30 | $101.30 | 215,954 |
| 2017-06-30 | $101.88 | $102.93 | $101.73 | $102.06 | $102.06 | 203,901 |
| 2017-06-29 | $101.00 | $102.16 | $100.22 | $101.40 | $101.40 | 398,008 |
| 2017-06-28 | $99.60 | $102.16 | $98.84 | $100.98 | $100.98 | 571,597 |
| 2017-06-27 | $97.55 | $99.26 | $96.55 | $98.92 | $98.92 | 540,551 |
| 2017-06-26 | $96.82 | $99.00 | $96.82 | $98.54 | $98.54 | 483,340 |
| 2017-06-23 | $95.02 | $96.08 | $94.28 | $95.91 | $95.91 | 585,537 |
| 2017-06-22 | $93.67 | $95.24 | $93.20 | $94.86 | $94.86 | 380,469 |
| 2017-06-21 | $92.87 | $94.47 | $92.00 | $94.20 | $94.20 | 418,778 |
| 2017-06-20 | $93.72 | $93.72 | $91.75 | $92.45 | $92.45 | 355,038 |
| 2017-06-19 | $93.02 | $93.48 | $92.42 | $93.26 | $93.26 | 567,457 |
| 2017-06-16 | $95.00 | $95.44 | $91.20 | $92.37 | $92.37 | 882,554 |
| 2017-06-15 | $97.61 | $97.61 | $94.78 | $95.16 | $95.16 | 853,448 |
| 2017-06-14 | $99.34 | $99.34 | $97.85 | $98.25 | $98.25 | 260,754 |
| 2017-06-13 | $100.52 | $100.52 | $98.58 | $99.22 | $99.22 | 336,866 |
| 2017-06-12 | $100.81 | $101.03 | $99.29 | $99.99 | $99.99 | 303,710 |
| 2017-06-09 | $100.56 | $101.62 | $100.03 | $100.94 | $100.94 | 213,208 |
| 2017-06-08 | $101.42 | $101.86 | $100.31 | $100.85 | $100.85 | 214,285 |
| 2017-06-07 | $102.49 | $103.00 | $101.74 | $102.69 | $102.69 | 174,696 |
| 2017-06-06 | $101.52 | $102.79 | $100.19 | $102.30 | $102.30 | 241,168 |
| 2017-06-05 | $102.00 | $103.19 | $101.71 | $101.99 | $101.99 | 153,783 |
| 2017-06-02 | $101.56 | $102.22 | $100.27 | $102.04 | $102.04 | 197,909 |
| 2017-06-01 | $100.20 | $102.43 | $100.20 | $101.45 | $101.45 | 297,160 |
| 2017-05-31 | $99.62 | $100.66 | $97.12 | $100.29 | $100.29 | 261,574 |
| 2017-05-30 | $100.14 | $100.54 | $98.84 | $99.37 | $99.37 | 207,383 |
| 2017-05-26 | $99.96 | $100.52 | $99.09 | $100.26 | $100.26 | 209,804 |
| 2017-05-25 | $100.22 | $100.95 | $98.57 | $99.70 | $99.70 | 268,308 |
| 2017-05-24 | $99.08 | $100.21 | $98.54 | $100.02 | $100.02 | 174,730 |
| 2017-05-23 | $100.31 | $100.94 | $98.96 | $98.99 | $98.99 | 213,772 |
| 2017-05-22 | $100.03 | $100.77 | $99.29 | $100.07 | $100.07 | 418,760 |
| 2017-05-19 | $100.32 | $100.86 | $99.43 | $99.96 | $99.96 | 250,584 |
| 2017-05-18 | $98.04 | $100.31 | $97.42 | $99.90 | $99.90 | 360,714 |
| 2017-05-17 | $101.59 | $101.71 | $98.03 | $98.23 | $98.23 | 406,223 |
| 2017-05-16 | $103.10 | $103.10 | $101.58 | $102.53 | $102.53 | 263,663 |
| 2017-05-15 | $103.61 | $104.00 | $102.13 | $102.81 | $102.81 | 277,422 |
| 2017-05-12 | $103.66 | $106.95 | $102.51 | $103.58 | $103.58 | 631,949 |
| 2017-05-11 | $101.65 | $102.23 | $100.60 | $101.76 | $101.76 | 131,269 |
| 2017-05-10 | $102.17 | $102.58 | $101.28 | $101.75 | $101.75 | 153,221 |
| 2017-05-09 | $100.90 | $102.54 | $100.90 | $102.23 | $102.23 | 190,382 |
| 2017-05-08 | $100.68 | $101.83 | $100.43 | $101.18 | $101.18 | 280,774 |
| 2017-05-05 | $101.52 | $101.86 | $99.90 | $100.97 | $100.97 | 319,637 |
| 2017-05-04 | $101.28 | $101.74 | $100.40 | $101.05 | $101.05 | 282,704 |
| 2017-05-03 | $100.52 | $102.84 | $99.61 | $101.37 | $101.37 | 344,841 |
| 2017-05-02 | $102.62 | $102.90 | $98.88 | $100.41 | $100.41 | 495,957 |
| 2017-05-01 | $103.59 | $103.98 | $102.03 | $102.85 | $102.85 | 245,497 |
| 2017-04-28 | $104.16 | $105.64 | $101.96 | $102.95 | $102.95 | 508,240 |
| 2017-04-27 | $100.24 | $104.70 | $100.07 | $102.98 | $102.98 | 750,610 |
| 2017-04-26 | $98.73 | $99.40 | $97.99 | $98.48 | $98.48 | 311,224 |
| 2017-04-25 | $98.57 | $98.89 | $97.75 | $98.08 | $98.08 | 224,599 |
| 2017-04-24 | $97.60 | $98.24 | $97.00 | $97.87 | $97.87 | 270,476 |
| 2017-04-21 | $96.53 | $97.85 | $96.53 | $97.02 | $97.02 | 313,990 |
| 2017-04-20 | $96.18 | $97.25 | $95.95 | $97.11 | $97.11 | 294,795 |
| 2017-04-19 | $94.29 | $96.04 | $94.25 | $95.44 | $95.44 | 373,151 |
| 2017-04-18 | $94.69 | $95.06 | $93.90 | $94.25 | $94.25 | 363,446 |
| 2017-04-17 | $94.85 | $95.20 | $94.23 | $95.13 | $95.13 | 244,970 |
| 2017-04-13 | $94.23 | $95.18 | $93.68 | $94.41 | $94.41 | 263,478 |
| 2017-04-12 | $95.43 | $95.70 | $94.40 | $94.59 | $94.59 | 256,124 |
| 2017-04-11 | $94.84 | $95.99 | $94.18 | $95.68 | $95.68 | 432,353 |
| 2017-04-10 | $95.11 | $96.03 | $95.11 | $95.22 | $95.22 | 210,753 |
| 2017-04-07 | $94.91 | $95.49 | $94.50 | $95.03 | $95.03 | 213,197 |
| 2017-04-06 | $94.85 | $95.18 | $94.01 | $95.08 | $95.08 | 407,760 |
| 2017-04-05 | $95.74 | $96.25 | $94.66 | $94.77 | $94.77 | 486,034 |
| 2017-04-04 | $96.39 | $96.68 | $94.70 | $95.12 | $95.12 | 406,120 |
| 2017-04-03 | $99.43 | $99.48 | $95.92 | $96.83 | $96.83 | 449,300 |
| 2017-03-31 | $98.25 | $98.79 | $97.42 | $97.95 | $97.95 | 423,839 |
| 2017-03-30 | $97.49 | $98.30 | $97.47 | $98.14 | $98.14 | 234,947 |
| 2017-03-29 | $97.75 | $98.58 | $97.15 | $97.61 | $97.61 | 219,594 |
| 2017-03-28 | $95.50 | $98.09 | $95.50 | $97.40 | $97.40 | 350,908 |
| 2017-03-27 | $95.00 | $95.94 | $94.25 | $95.59 | $95.59 | 299,784 |
| 2017-03-24 | $95.50 | $96.23 | $94.84 | $95.71 | $95.71 | 447,521 |
| 2017-03-23 | $94.99 | $95.80 | $94.61 | $95.29 | $95.29 | 342,383 |
| 2017-03-22 | $95.66 | $97.18 | $94.53 | $95.60 | $95.60 | 437,998 |
| 2017-03-21 | $99.95 | $100.18 | $95.62 | $95.67 | $95.67 | 530,383 |
| 2017-03-20 | $99.46 | $100.24 | $99.02 | $99.80 | $99.80 | 383,168 |
| 2017-03-17 | $100.97 | $100.97 | $99.05 | $99.52 | $99.52 | 559,661 |
| 2017-03-16 | $100.92 | $101.93 | $100.16 | $100.46 | $100.46 | 378,718 |
| 2017-03-15 | $99.80 | $103.20 | $99.33 | $101.12 | $101.12 | 657,816 |
| 2017-03-14 | $98.17 | $99.71 | $97.37 | $99.03 | $99.03 | 366,471 |
| 2017-03-13 | $95.00 | $99.40 | $94.95 | $98.26 | $98.26 | 822,655 |
| 2017-03-10 | $93.57 | $94.49 | $93.00 | $93.55 | $93.55 | 319,743 |
| 2017-03-09 | $94.15 | $94.70 | $92.66 | $92.73 | $92.73 | 491,027 |
| 2017-03-08 | $92.70 | $94.70 | $92.13 | $93.84 | $93.84 | 495,252 |
| 2017-03-07 | $93.38 | $94.00 | $92.29 | $92.31 | $92.31 | 498,357 |
| 2017-03-06 | $94.26 | $94.89 | $93.95 | $93.98 | $93.98 | 440,922 |
| 2017-03-03 | $94.99 | $95.56 | $93.98 | $94.75 | $94.75 | 392,595 |
| 2017-03-02 | $95.07 | $95.93 | $94.60 | $95.03 | $95.03 | 372,556 |
| 2017-03-01 | $93.59 | $96.61 | $93.59 | $95.11 | $95.11 | 534,006 |
| 2017-02-28 | $94.42 | $94.52 | $92.58 | $92.67 | $92.67 | 492,565 |
| 2017-02-27 | $93.17 | $95.17 | $93.02 | $94.74 | $94.74 | 347,310 |
| 2017-02-24 | $92.75 | $94.80 | $91.98 | $94.16 | $94.16 | 477,880 |
| 2017-02-23 | $97.90 | $98.79 | $92.78 | $92.93 | $92.93 | 645,400 |
| 2017-02-22 | $93.53 | $94.55 | $92.62 | $94.48 | $94.48 | 380,019 |
| 2017-02-21 | $91.37 | $93.82 | $91.24 | $93.63 | $93.63 | 289,669 |
| 2017-02-17 | $90.36 | $91.80 | $89.60 | $91.49 | $91.49 | 190,889 |
| 2017-02-16 | $91.43 | $91.71 | $90.30 | $91.07 | $91.07 | 208,983 |
| 2017-02-15 | $91.83 | $92.03 | $91.03 | $91.25 | $91.25 | 199,540 |
| 2017-02-14 | $91.19 | $92.31 | $90.25 | $91.88 | $91.88 | 345,614 |
| 2017-02-13 | $91.61 | $92.43 | $90.75 | $91.55 | $91.55 | 152,496 |
| 2017-02-10 | $91.57 | $91.96 | $91.15 | $91.24 | $91.24 | 231,854 |
| 2017-02-09 | $90.47 | $91.84 | $90.14 | $91.54 | $91.54 | 275,842 |
| 2017-02-08 | $88.88 | $90.78 | $88.61 | $90.47 | $90.47 | 236,277 |
| 2017-02-07 | $89.46 | $89.46 | $88.29 | $89.12 | $89.12 | 294,033 |
| 2017-02-06 | $89.60 | $89.79 | $88.74 | $89.49 | $89.49 | 184,069 |
| 2017-02-03 | $91.70 | $91.70 | $89.48 | $89.69 | $89.69 | 336,023 |
| 2017-02-02 | $91.40 | $91.63 | $90.30 | $90.91 | $90.91 | 207,155 |
| 2017-02-01 | $90.03 | $91.19 | $89.72 | $90.86 | $90.86 | 290,789 |
| 2017-01-31 | $87.84 | $89.79 | $87.25 | $89.57 | $89.57 | 289,726 |
| 2017-01-30 | $87.97 | $88.35 | $86.10 | $88.20 | $88.20 | 646,230 |
| 2017-01-27 | $90.60 | $90.60 | $88.74 | $88.75 | $88.75 | 419,069 |
| 2017-01-26 | $91.95 | $92.45 | $90.47 | $90.61 | $90.61 | 181,550 |
| 2017-01-25 | $92.47 | $93.37 | $91.38 | $91.95 | $91.95 | 414,948 |
| 2017-01-24 | $91.19 | $92.40 | $91.19 | $91.42 | $91.42 | 382,511 |
| 2017-01-23 | $91.63 | $92.28 | $89.73 | $90.64 | $90.64 | 429,479 |
| 2017-01-20 | $90.46 | $91.89 | $90.43 | $91.89 | $91.89 | 541,007 |
| 2017-01-19 | $88.79 | $90.14 | $88.79 | $90.11 | $90.11 | 305,746 |
| 2017-01-18 | $88.57 | $88.57 | $87.33 | $88.27 | $88.27 | 267,690 |
| 2017-01-17 | $87.71 | $87.71 | $86.52 | $87.67 | $87.67 | 341,171 |
| 2017-01-13 | $87.08 | $88.65 | $86.87 | $87.69 | $87.69 | 345,996 |
| 2017-01-12 | $88.53 | $88.70 | $86.47 | $87.19 | $87.19 | 199,671 |
| 2017-01-11 | $89.00 | $90.12 | $87.44 | $89.06 | $89.06 | 509,106 |
| 2017-01-10 | $85.00 | $87.78 | $83.78 | $86.53 | $86.53 | 615,008 |
| 2017-01-09 | $83.49 | $83.49 | $81.46 | $81.68 | $81.68 | 201,220 |
| 2017-01-06 | $83.96 | $84.29 | $83.25 | $83.40 | $83.40 | 232,935 |
| 2017-01-05 | $83.70 | $84.48 | $83.70 | $83.91 | $83.91 | 339,754 |
| 2017-01-04 | $82.02 | $84.19 | $82.02 | $84.07 | $84.07 | 453,690 |
| 2017-01-03 | $81.27 | $81.94 | $80.24 | $80.94 | $80.94 | 296,148 |
| 2016-12-30 | $80.36 | $80.56 | $79.69 | $80.34 | $80.34 | 162,176 |
| 2016-12-29 | $80.40 | $81.14 | $79.54 | $80.10 | $80.10 | 95,316 |
| 2016-12-28 | $81.09 | $81.15 | $79.96 | $80.33 | $80.33 | 120,931 |
| 2016-12-27 | $80.99 | $81.97 | $80.66 | $80.81 | $80.81 | 98,595 |
| 2016-12-23 | $79.90 | $80.99 | $79.84 | $80.86 | $80.86 | 137,005 |
| 2016-12-22 | $81.90 | $81.90 | $79.80 | $79.89 | $79.89 | 187,437 |
| 2016-12-21 | $82.42 | $82.92 | $82.12 | $82.14 | $82.14 | 188,552 |
| 2016-12-20 | $82.23 | $83.13 | $81.87 | $82.88 | $82.88 | 197,563 |
| 2016-12-19 | $81.86 | $82.82 | $81.10 | $81.79 | $81.79 | 340,807 |
| 2016-12-16 | $82.83 | $83.16 | $82.01 | $82.19 | $82.19 | 276,611 |
| 2016-12-15 | $82.39 | $83.23 | $82.14 | $82.45 | $82.45 | 253,074 |
| 2016-12-14 | $83.16 | $83.50 | $82.17 | $82.30 | $82.30 | 304,709 |
| 2016-12-13 | $83.58 | $84.45 | $83.21 | $83.75 | $83.75 | 295,934 |
| 2016-12-12 | $83.89 | $84.06 | $83.11 | $83.95 | $83.95 | 209,248 |
| 2016-12-09 | $84.21 | $84.21 | $83.62 | $83.90 | $83.90 | 214,650 |
| 2016-12-08 | $83.84 | $84.48 | $83.23 | $84.21 | $84.21 | 257,851 |
| 2016-12-07 | $79.97 | $84.12 | $79.92 | $84.08 | $84.08 | 764,159 |
| 2016-12-06 | $79.90 | $80.02 | $78.92 | $79.96 | $79.96 | 383,238 |
| 2016-12-05 | $80.58 | $81.17 | $79.83 | $79.86 | $79.86 | 301,268 |
| 2016-12-02 | $79.65 | $79.84 | $79.03 | $79.81 | $79.81 | 442,080 |
| 2016-12-01 | $79.00 | $79.71 | $78.73 | $79.55 | $79.55 | 315,402 |
| 2016-11-30 | $78.59 | $79.15 | $78.06 | $78.67 | $78.67 | 278,422 |
| 2016-11-29 | $77.97 | $78.52 | $76.95 | $78.28 | $78.28 | 262,057 |
| 2016-11-28 | $78.88 | $79.05 | $77.29 | $78.02 | $78.02 | 270,058 |
| 2016-11-25 | $79.05 | $79.25 | $78.73 | $79.12 | $79.12 | 101,498 |
| 2016-11-23 | $79.25 | $79.81 | $78.49 | $79.07 | $79.07 | 369,036 |
| 2016-11-22 | $79.65 | $79.65 | $78.75 | $79.04 | $79.04 | 450,609 |
| 2016-11-21 | $79.84 | $80.43 | $78.71 | $79.47 | $79.47 | 293,638 |
| 2016-11-18 | $80.72 | $80.89 | $79.08 | $79.45 | $79.45 | 531,834 |
| 2016-11-17 | $78.75 | $82.26 | $77.82 | $80.74 | $80.74 | 843,377 |
| 2016-11-16 | $76.76 | $79.03 | $76.50 | $78.60 | $78.60 | 791,040 |
| 2016-11-15 | $75.81 | $77.11 | $74.66 | $77.01 | $77.01 | 682,635 |
| 2016-11-14 | $71.72 | $77.17 | $70.91 | $76.36 | $76.36 | 902,152 |
| 2016-11-11 | $69.08 | $70.24 | $68.82 | $69.64 | $69.64 | 411,749 |
| 2016-11-10 | $68.66 | $69.78 | $67.50 | $69.19 | $69.19 | 392,667 |
| 2016-11-09 | $69.00 | $69.00 | $67.36 | $68.42 | $68.42 | 536,990 |
| 2016-11-08 | $70.23 | $70.62 | $69.82 | $70.30 | $70.30 | 280,167 |
| 2016-11-07 | $69.63 | $70.71 | $69.10 | $70.56 | $70.56 | 214,548 |
| 2016-11-04 | $68.37 | $69.54 | $68.03 | $68.74 | $68.74 | 210,582 |
| 2016-11-03 | $69.57 | $69.91 | $68.24 | $68.37 | $68.37 | 230,169 |
| 2016-11-02 | $69.63 | $70.03 | $68.78 | $69.08 | $69.08 | 251,422 |
| 2016-11-01 | $70.66 | $70.98 | $69.43 | $69.80 | $69.80 | 458,209 |
| 2016-10-31 | $70.02 | $70.79 | $69.83 | $70.61 | $70.61 | 433,549 |
| 2016-10-28 | $69.49 | $70.41 | $68.95 | $69.80 | $69.80 | 557,691 |
| 2016-10-27 | $68.17 | $71.02 | $67.47 | $68.95 | $68.95 | 722,294 |
| 2016-10-26 | $66.86 | $68.14 | $66.40 | $68.03 | $68.03 | 548,568 |
| 2016-10-25 | $68.99 | $69.20 | $66.71 | $67.00 | $67.00 | 391,776 |
| 2016-10-24 | $68.22 | $69.41 | $68.04 | $69.07 | $69.07 | 202,276 |
| 2016-10-21 | $67.23 | $67.95 | $66.91 | $67.78 | $67.78 | 255,053 |
| 2016-10-20 | $66.88 | $67.67 | $66.72 | $67.52 | $67.52 | 414,164 |
| 2016-10-19 | $66.15 | $66.92 | $65.70 | $66.85 | $66.85 | 422,554 |
| 2016-10-18 | $69.34 | $69.34 | $64.95 | $65.73 | $65.73 | 868,844 |
| 2016-10-17 | $68.97 | $69.96 | $68.79 | $68.84 | $68.84 | 267,627 |
| 2016-10-14 | $68.73 | $69.49 | $68.43 | $69.05 | $69.05 | 311,597 |
| 2016-10-13 | $68.87 | $68.87 | $67.65 | $68.45 | $68.45 | 341,880 |
| 2016-10-12 | $69.34 | $69.77 | $69.05 | $69.50 | $69.50 | 234,790 |
| 2016-10-11 | $70.50 | $70.58 | $68.95 | $69.37 | $69.37 | 377,852 |
| 2016-10-10 | $70.65 | $71.67 | $70.49 | $70.72 | $70.72 | 250,875 |
| 2016-10-07 | $70.26 | $70.56 | $69.75 | $70.42 | $70.42 | 404,595 |
| 2016-10-06 | $71.12 | $71.12 | $69.26 | $70.22 | $70.22 | 588,610 |
| 2016-10-05 | $70.58 | $71.38 | $70.55 | $71.14 | $71.14 | 619,244 |
| 2016-10-04 | $71.50 | $71.72 | $70.12 | $70.44 | $70.44 | 465,184 |
| 2016-10-03 | $71.54 | $72.24 | $71.38 | $71.45 | $71.45 | 228,528 |
| 2016-09-30 | $71.07 | $72.03 | $70.70 | $71.66 | $71.66 | 267,047 |
| 2016-09-29 | $71.65 | $71.98 | $70.70 | $70.81 | $70.81 | 273,898 |
| 2016-09-28 | $71.80 | $72.05 | $71.17 | $71.69 | $71.69 | 429,829 |
| 2016-09-27 | $71.14 | $71.80 | $71.14 | $71.44 | $71.44 | 222,203 |
| 2016-09-26 | $71.75 | $71.89 | $71.04 | $71.38 | $71.38 | 181,246 |
| 2016-09-23 | $72.37 | $72.59 | $71.58 | $72.20 | $72.20 | 279,386 |
| 2016-09-22 | $72.23 | $73.13 | $72.23 | $72.61 | $72.61 | 201,394 |
| 2016-09-21 | $71.87 | $72.53 | $71.42 | $71.76 | $71.76 | 293,208 |
| 2016-09-20 | $72.86 | $72.86 | $71.40 | $71.46 | $71.46 | 146,458 |
| 2016-09-19 | $72.25 | $73.07 | $72.00 | $72.40 | $72.40 | 291,790 |
| 2016-09-16 | $72.07 | $72.46 | $71.59 | $71.80 | $71.80 | 324,403 |
| 2016-09-15 | $70.78 | $72.58 | $70.70 | $72.52 | $72.52 | 562,398 |
| 2016-09-14 | $70.41 | $71.47 | $69.97 | $70.64 | $70.64 | 272,583 |
| 2016-09-13 | $70.59 | $71.29 | $70.19 | $70.52 | $70.52 | 247,024 |
| 2016-09-12 | $69.86 | $71.51 | $69.31 | $71.34 | $71.34 | 271,620 |
| 2016-09-09 | $71.84 | $72.25 | $70.31 | $70.41 | $70.41 | 243,958 |
| 2016-09-08 | $72.03 | $72.85 | $71.75 | $72.55 | $72.55 | 316,549 |
| 2016-09-07 | $71.80 | $72.59 | $71.80 | $72.26 | $72.26 | 185,472 |
| 2016-09-06 | $72.29 | $72.67 | $71.67 | $72.10 | $72.10 | 212,844 |
| 2016-09-02 | $71.54 | $72.15 | $70.79 | $72.06 | $72.06 | 247,254 |
| 2016-09-01 | $70.94 | $71.57 | $70.25 | $71.28 | $71.28 | 267,080 |
| 2016-08-31 | $70.67 | $71.24 | $70.26 | $70.70 | $70.70 | 241,144 |
| 2016-08-30 | $71.33 | $71.69 | $70.28 | $70.78 | $70.78 | 253,062 |
| 2016-08-29 | $71.13 | $71.58 | $70.90 | $71.33 | $71.33 | 159,468 |
| 2016-08-26 | $71.32 | $72.09 | $70.73 | $71.06 | $71.06 | 253,857 |
| 2016-08-25 | $71.15 | $71.26 | $70.10 | $71.12 | $71.12 | 187,005 |
| 2016-08-24 | $71.60 | $71.71 | $71.28 | $71.39 | $71.39 | 205,325 |
| 2016-08-23 | $70.92 | $71.69 | $70.56 | $71.63 | $71.63 | 299,653 |
| 2016-08-22 | $70.38 | $70.80 | $70.09 | $70.55 | $70.55 | 247,759 |
| 2016-08-19 | $70.13 | $70.87 | $70.13 | $70.58 | $70.58 | 367,476 |
| 2016-08-18 | $70.70 | $70.94 | $70.37 | $70.47 | $70.47 | 285,686 |
| 2016-08-17 | $70.52 | $70.72 | $70.05 | $70.69 | $70.69 | 307,441 |
| 2016-08-16 | $70.80 | $70.89 | $70.11 | $70.61 | $70.61 | 287,757 |
| 2016-08-15 | $70.67 | $71.33 | $70.67 | $71.00 | $71.00 | 212,490 |
| 2016-08-12 | $70.92 | $70.92 | $70.21 | $70.58 | $70.58 | 242,893 |
| 2016-08-11 | $71.06 | $71.41 | $70.87 | $71.09 | $71.09 | 442,154 |
| 2016-08-10 | $70.62 | $70.91 | $70.16 | $70.75 | $70.75 | 493,194 |
| 2016-08-09 | $70.80 | $71.44 | $70.29 | $70.39 | $70.39 | 427,806 |
| 2016-08-08 | $71.13 | $71.35 | $70.40 | $70.72 | $70.72 | 326,904 |
| 2016-08-05 | $71.00 | $71.95 | $70.79 | $70.95 | $70.95 | 652,681 |
| 2016-08-04 | $69.72 | $70.99 | $69.66 | $70.60 | $70.60 | 862,178 |
| 2016-08-03 | $68.24 | $69.78 | $67.77 | $69.76 | $69.76 | 537,830 |
| 2016-08-02 | $69.37 | $69.57 | $66.71 | $68.15 | $68.15 | 1,395,706 |
| 2016-08-01 | $70.14 | $70.49 | $69.41 | $69.59 | $69.59 | 511,931 |
| 2016-07-29 | $69.70 | $70.92 | $69.29 | $70.09 | $70.09 | 872,721 |
| 2016-07-28 | $68.20 | $69.61 | $65.57 | $69.31 | $69.31 | 1,493,380 |
| 2016-07-27 | $70.29 | $70.75 | $69.00 | $69.12 | $69.12 | 603,710 |
| 2016-07-26 | $68.21 | $70.31 | $67.97 | $70.18 | $70.18 | 478,270 |
| 2016-07-25 | $68.00 | $69.02 | $68.00 | $68.08 | $68.08 | 563,284 |
| 2016-07-22 | $67.74 | $68.35 | $67.46 | $67.99 | $67.99 | 627,250 |
| 2016-07-21 | $68.46 | $69.21 | $67.67 | $67.95 | $67.95 | 521,104 |
| 2016-07-20 | $68.17 | $68.49 | $67.42 | $68.14 | $68.14 | 457,626 |
| 2016-07-19 | $67.18 | $68.07 | $67.08 | $67.62 | $67.62 | 721,270 |
| 2016-07-18 | $67.31 | $67.89 | $67.16 | $67.70 | $67.70 | 677,435 |
| 2016-07-15 | $67.75 | $68.22 | $67.34 | $67.34 | $67.34 | 474,665 |
| 2016-07-14 | $67.53 | $68.53 | $67.34 | $67.41 | $67.41 | 385,960 |
| 2016-07-13 | $67.18 | $67.34 | $66.60 | $66.98 | $66.98 | 365,005 |
| 2016-07-12 | $66.95 | $67.48 | $66.80 | $67.06 | $67.06 | 494,217 |
| 2016-07-11 | $66.21 | $67.31 | $66.18 | $66.23 | $66.23 | 214,827 |
| 2016-07-08 | $65.25 | $66.75 | $65.25 | $65.84 | $65.84 | 499,891 |
| 2016-07-07 | $63.86 | $65.26 | $63.69 | $64.64 | $64.64 | 605,292 |
| 2016-07-06 | $63.52 | $64.15 | $63.04 | $63.63 | $63.63 | 611,143 |
| 2016-07-05 | $65.42 | $65.42 | $63.34 | $63.76 | $63.76 | 1,068,845 |
| 2016-07-01 | $66.00 | $67.25 | $65.55 | $66.11 | $66.11 | 555,393 |
| 2016-06-30 | $66.22 | $66.90 | $65.59 | $65.81 | $65.81 | 818,376 |
| 2016-06-29 | $66.75 | $67.39 | $66.50 | $66.65 | $66.65 | 593,918 |
| 2016-06-28 | $64.83 | $66.34 | $64.83 | $66.26 | $66.26 | 852,193 |
| 2016-06-27 | $67.36 | $67.42 | $64.11 | $64.55 | $64.55 | 755,542 |
| 2016-06-24 | $70.00 | $70.40 | $67.96 | $68.39 | $68.39 | 1,515,585 |
| 2016-06-23 | $72.71 | $73.34 | $72.11 | $72.92 | $72.92 | 453,025 |
| 2016-06-22 | $72.73 | $73.61 | $72.35 | $72.63 | $72.63 | 318,413 |
| 2016-06-21 | $73.57 | $73.59 | $72.33 | $72.79 | $72.79 | 580,337 |
| 2016-06-20 | $74.59 | $74.99 | $73.16 | $73.39 | $73.39 | 830,695 |
| 2016-06-17 | $72.36 | $73.64 | $72.36 | $73.37 | $73.37 | 908,294 |
| 2016-06-16 | $71.92 | $72.67 | $71.11 | $72.48 | $72.48 | 408,704 |
| 2016-06-15 | $72.22 | $73.12 | $72.11 | $72.39 | $72.39 | 455,237 |
| 2016-06-14 | $72.30 | $72.94 | $71.96 | $72.28 | $72.28 | 444,275 |
| 2016-06-13 | $73.15 | $73.29 | $72.30 | $72.49 | $72.49 | 511,714 |
| 2016-06-10 | $74.06 | $74.07 | $73.21 | $73.62 | $73.62 | 376,319 |
| 2016-06-09 | $74.55 | $74.87 | $73.93 | $74.53 | $74.53 | 292,454 |
| 2016-06-08 | $74.69 | $75.61 | $74.25 | $75.06 | $75.06 | 510,850 |
| 2016-06-07 | $73.86 | $74.74 | $73.70 | $74.48 | $74.48 | 308,077 |
| 2016-06-06 | $73.58 | $74.07 | $73.28 | $73.89 | $73.89 | 360,322 |
| 2016-06-03 | $74.22 | $74.46 | $73.44 | $73.47 | $73.47 | 363,819 |
| 2016-06-02 | $73.82 | $75.34 | $73.57 | $74.54 | $74.54 | 326,140 |
| 2016-06-01 | $74.60 | $74.73 | $73.37 | $74.04 | $74.04 | 657,464 |
| 2016-05-31 | $74.17 | $75.18 | $74.00 | $74.98 | $74.98 | 604,264 |
| 2016-05-27 | $73.72 | $74.22 | $73.72 | $74.17 | $74.17 | 274,774 |
| 2016-05-26 | $73.98 | $74.06 | $73.24 | $73.54 | $73.54 | 443,257 |
| 2016-05-25 | $73.37 | $74.13 | $72.92 | $73.69 | $73.69 | 578,241 |
| 2016-05-24 | $72.65 | $73.74 | $72.65 | $72.95 | $72.95 | 652,410 |
| 2016-05-23 | $71.57 | $71.91 | $71.35 | $71.59 | $71.59 | 582,037 |
| 2016-05-20 | $71.00 | $71.68 | $70.81 | $71.59 | $71.59 | 640,703 |
| 2016-05-19 | $71.48 | $71.94 | $70.37 | $70.82 | $70.82 | 602,921 |
| 2016-05-18 | $72.30 | $72.79 | $71.51 | $72.17 | $72.17 | 638,238 |
| 2016-05-17 | $73.36 | $73.74 | $72.06 | $72.42 | $72.42 | 683,318 |
| 2016-05-16 | $73.16 | $74.42 | $73.16 | $73.70 | $73.70 | 675,103 |
| 2016-05-13 | $73.77 | $74.79 | $72.90 | $73.23 | $73.23 | 601,569 |
| 2016-05-12 | $74.18 | $74.69 | $73.73 | $74.11 | $74.11 | 1,042,688 |
| 2016-05-11 | $74.10 | $75.55 | $73.96 | $74.06 | $74.06 | 741,952 |
| 2016-05-10 | $74.83 | $75.08 | $74.46 | $74.64 | $74.64 | 542,000 |
| 2016-05-09 | $75.00 | $75.90 | $74.10 | $74.13 | $74.13 | 588,005 |
| 2016-05-06 | $74.35 | $74.67 | $73.62 | $74.58 | $74.58 | 656,652 |
| 2016-05-05 | $75.88 | $76.00 | $74.35 | $74.41 | $74.41 | 789,127 |
| 2016-05-04 | $76.03 | $76.65 | $74.70 | $75.42 | $75.42 | 1,187,863 |
| 2016-05-03 | $78.97 | $79.06 | $75.38 | $76.73 | $76.73 | 1,898,431 |
| 2016-05-02 | $79.77 | $80.67 | $79.57 | $80.50 | $80.50 | 671,895 |
| 2016-04-29 | $79.80 | $80.61 | $79.03 | $79.67 | $79.67 | 879,406 |
| 2016-04-28 | $79.15 | $80.38 | $76.67 | $79.55 | $79.55 | 1,314,211 |
| 2016-04-27 | $80.71 | $80.92 | $79.75 | $79.95 | $79.95 | 781,677 |
| 2016-04-26 | $80.13 | $80.76 | $79.66 | $80.76 | $80.76 | 548,709 |
| 2016-04-25 | $79.64 | $79.85 | $79.12 | $79.67 | $79.67 | 683,011 |
| 2016-04-22 | $79.23 | $80.22 | $79.23 | $79.86 | $79.86 | 695,441 |
| 2016-04-21 | $80.92 | $81.04 | $79.27 | $79.51 | $79.51 | 308,424 |
| 2016-04-20 | $79.25 | $80.78 | $79.10 | $80.55 | $80.55 | 584,627 |
| 2016-04-19 | $79.64 | $80.00 | $79.29 | $79.44 | $79.44 | 557,045 |
| 2016-04-18 | $78.68 | $79.48 | $78.40 | $79.04 | $79.04 | 565,146 |
| 2016-04-15 | $79.34 | $79.59 | $78.10 | $78.80 | $78.80 | 603,658 |
| 2016-04-14 | $79.52 | $80.34 | $78.96 | $79.23 | $79.23 | 537,346 |
| 2016-04-13 | $77.72 | $79.29 | $77.63 | $79.20 | $79.20 | 499,732 |
| 2016-04-12 | $77.24 | $78.20 | $76.81 | $77.01 | $77.01 | 566,433 |
| 2016-04-11 | $76.86 | $77.72 | $76.83 | $76.86 | $76.86 | 1,028,508 |
| 2016-04-08 | $76.59 | $77.38 | $75.81 | $76.54 | $76.54 | 615,318 |
| 2016-04-07 | $76.70 | $77.59 | $75.85 | $76.13 | $76.13 | 850,415 |
| 2016-04-06 | $76.79 | $77.04 | $76.16 | $76.98 | $76.98 | 1,215,024 |
| 2016-04-05 | $75.10 | $77.11 | $75.01 | $76.51 | $76.51 | 1,444,496 |
| 2016-04-04 | $77.46 | $78.03 | $75.62 | $75.96 | $75.96 | 1,298,193 |
| 2016-04-01 | $79.00 | $79.11 | $77.37 | $77.63 | $77.63 | 1,182,492 |
| 2016-03-31 | $80.48 | $80.60 | $79.29 | $79.59 | $79.59 | 948,746 |
| 2016-03-30 | $80.76 | $80.85 | $79.85 | $80.45 | $80.45 | 669,019 |
| 2016-03-29 | $78.25 | $80.76 | $78.25 | $80.19 | $80.19 | 800,480 |
| 2016-03-28 | $79.74 | $80.01 | $78.55 | $78.75 | $78.75 | 806,952 |
| 2016-03-24 | $78.60 | $80.01 | $77.91 | $79.79 | $79.79 | 675,609 |
| 2016-03-23 | $78.58 | $80.18 | $78.50 | $79.36 | $79.36 | 688,518 |
| 2016-03-22 | $78.05 | $79.34 | $78.05 | $79.06 | $79.06 | 820,768 |
| 2016-03-21 | $78.26 | $79.11 | $78.00 | $78.60 | $78.60 | 582,454 |
| 2016-03-18 | $77.92 | $78.90 | $77.76 | $78.47 | $78.47 | 681,080 |
| 2016-03-17 | $77.82 | $78.63 | $77.39 | $78.17 | $78.17 | 538,632 |
| 2016-03-16 | $76.21 | $78.54 | $76.21 | $78.12 | $78.12 | 784,716 |
| 2016-03-15 | $75.20 | $76.98 | $74.96 | $76.45 | $76.45 | 649,391 |
| 2016-03-14 | $76.17 | $76.59 | $75.01 | $75.76 | $75.76 | 506,797 |
| 2016-03-11 | $75.56 | $76.82 | $74.84 | $76.64 | $76.64 | 761,683 |
| 2016-03-10 | $74.62 | $75.41 | $72.94 | $74.55 | $74.55 | 986,607 |
| 2016-03-09 | $71.21 | $74.73 | $71.05 | $74.32 | $74.32 | 1,465,042 |
| 2016-03-08 | $72.06 | $72.40 | $70.62 | $70.81 | $70.81 | 751,801 |
| 2016-03-07 | $72.34 | $72.90 | $71.47 | $72.24 | $72.24 | 707,636 |
| 2016-03-04 | $72.62 | $73.67 | $72.29 | $72.90 | $72.90 | 657,936 |
| 2016-03-03 | $71.68 | $72.93 | $71.01 | $72.84 | $72.84 | 802,051 |
| 2016-03-02 | $72.02 | $72.87 | $70.91 | $71.46 | $71.46 | 1,210,508 |
| 2016-03-01 | $71.19 | $72.33 | $69.77 | $72.30 | $72.30 | 785,519 |
| 2016-02-29 | $71.48 | $72.32 | $69.91 | $69.92 | $69.92 | 700,030 |
| 2016-02-26 | $71.16 | $71.71 | $70.01 | $71.63 | $71.63 | 850,065 |
| 2016-02-25 | $71.30 | $72.85 | $65.77 | $70.57 | $70.57 | 1,430,661 |
| 2016-02-24 | $67.42 | $69.22 | $66.60 | $69.01 | $69.01 | 1,000,605 |
| 2016-02-23 | $67.89 | $69.15 | $67.78 | $68.25 | $68.25 | 697,547 |
| 2016-02-22 | $67.19 | $68.47 | $67.18 | $68.27 | $68.27 | 705,938 |
| 2016-02-19 | $66.91 | $67.53 | $65.91 | $66.30 | $66.30 | 603,814 |
| 2016-02-18 | $67.99 | $68.10 | $66.35 | $67.26 | $67.26 | 761,866 |
| 2016-02-17 | $65.36 | $67.47 | $65.17 | $67.46 | $67.46 | 803,427 |
| 2016-02-16 | $63.48 | $64.78 | $62.92 | $64.64 | $64.64 | 691,145 |
| 2016-02-12 | $61.33 | $63.21 | $60.74 | $62.90 | $62.90 | 652,098 |
| 2016-02-11 | $60.62 | $62.16 | $60.43 | $60.84 | $60.84 | 670,076 |
| 2016-02-10 | $61.10 | $62.58 | $60.46 | $61.49 | $61.49 | 621,471 |
| 2016-02-09 | $59.90 | $61.45 | $59.30 | $60.45 | $60.45 | 1,042,800 |
| 2016-02-08 | $61.45 | $61.73 | $59.60 | $60.50 | $60.50 | 1,351,379 |
| 2016-02-05 | $64.62 | $64.93 | $62.01 | $62.15 | $62.15 | 1,138,157 |
| 2016-02-04 | $65.39 | $65.70 | $63.88 | $64.57 | $64.57 | 1,349,196 |
| 2016-02-03 | $68.21 | $68.56 | $65.29 | $65.49 | $65.49 | 1,317,533 |
| 2016-02-02 | $68.95 | $69.69 | $67.31 | $67.88 | $67.88 | 1,172,116 |
| 2016-02-01 | $66.82 | $69.77 | $65.76 | $69.30 | $69.30 | 1,509,787 |
| 2016-01-29 | $65.76 | $66.88 | $64.87 | $66.88 | $66.88 | 1,556,186 |
| 2016-01-28 | $66.66 | $67.00 | $65.10 | $65.67 | $65.67 | 1,848,409 |
| 2016-01-27 | $65.54 | $67.03 | $64.98 | $65.60 | $65.60 | 1,551,999 |
| 2016-01-26 | $62.69 | $65.88 | $62.52 | $65.88 | $65.88 | 2,339,385 |
| 2016-01-25 | $59.74 | $62.55 | $58.83 | $62.12 | $62.12 | 1,927,000 |
| 2016-01-22 | $104.23 | $104.50 | $100.86 | $103.15 | $60.72 | 1,265,747 |
| 2016-01-21 | $102.52 | $103.99 | $100.79 | $102.64 | $60.42 | 845,608 |
| 2016-01-20 | $101.68 | $103.32 | $98.71 | $102.43 | $60.30 | 1,045,369 |
| 2016-01-19 | $102.17 | $103.12 | $100.54 | $102.70 | $60.46 | 784,587 |
| 2016-01-15 | $101.13 | $101.99 | $99.41 | $101.15 | $59.55 | 855,446 |
| 2016-01-14 | $100.00 | $103.25 | $98.11 | $103.17 | $60.74 | 1,122,165 |
| 2016-01-13 | $107.22 | $107.45 | $100.27 | $100.93 | $59.42 | 1,387,252 |
| 2016-01-12 | $108.00 | $109.38 | $105.53 | $106.57 | $62.74 | 955,117 |
| 2016-01-11 | $105.09 | $106.05 | $103.00 | $104.86 | $61.73 | 1,025,245 |
| 2016-01-08 | $109.39 | $109.61 | $104.71 | $104.75 | $61.67 | 1,047,288 |
| 2016-01-07 | $110.00 | $111.09 | $107.73 | $108.04 | $63.60 | 529,322 |
| 2016-01-06 | $111.21 | $112.02 | $110.75 | $111.69 | $65.75 | 674,072 |
| 2016-01-05 | $114.10 | $114.38 | $112.04 | $112.54 | $66.25 | 510,440 |
| 2016-01-04 | $112.94 | $114.70 | $111.56 | $114.08 | $67.16 | 519,451 |
| 2015-12-31 | $115.40 | $116.48 | $114.38 | $114.50 | $67.41 | 446,749 |
| 2015-12-30 | $115.82 | $116.90 | $115.30 | $116.20 | $68.41 | 362,875 |
| 2015-12-29 | $115.21 | $116.55 | $114.88 | $116.40 | $68.53 | 298,836 |
| 2015-12-28 | $114.78 | $115.29 | $113.62 | $114.78 | $67.57 | 317,040 |
| 2015-12-24 | $115.28 | $115.95 | $114.90 | $115.12 | $67.77 | 128,197 |
| 2015-12-23 | $114.40 | $115.53 | $113.89 | $115.48 | $67.98 | 531,787 |
| 2015-12-22 | $114.25 | $115.07 | $113.76 | $113.94 | $67.08 | 546,648 |
| 2015-12-21 | $115.61 | $116.10 | $111.93 | $113.74 | $66.96 | 645,537 |
| 2015-12-18 | $114.56 | $115.27 | $114.15 | $115.00 | $67.70 | 719,900 |
| 2015-12-17 | $116.72 | $116.98 | $115.10 | $115.15 | $67.79 | 483,431 |
| 2015-12-16 | $116.95 | $117.55 | $115.87 | $116.54 | $68.61 | 579,371 |
| 2015-12-15 | $116.80 | $117.87 | $116.03 | $116.22 | $68.42 | 481,998 |
| 2015-12-14 | $117.36 | $117.36 | $115.25 | $116.12 | $68.36 | 652,636 |
| 2015-12-11 | $117.06 | $118.14 | $115.56 | $116.42 | $68.54 | 677,687 |
| 2015-12-10 | $120.86 | $121.61 | $118.15 | $118.45 | $69.73 | 438,275 |
| 2015-12-09 | $118.67 | $120.88 | $118.56 | $118.82 | $69.95 | 496,308 |
| 2015-12-08 | $118.61 | $120.20 | $117.78 | $119.15 | $70.14 | 389,763 |
| 2015-12-07 | $120.34 | $120.34 | $118.96 | $119.70 | $70.47 | 453,681 |
| 2015-12-04 | $119.80 | $121.54 | $119.01 | $120.72 | $71.07 | 324,498 |
| 2015-12-03 | $120.53 | $120.77 | $118.60 | $119.83 | $70.54 | 306,510 |
| 2015-12-02 | $120.62 | $121.42 | $119.88 | $120.43 | $70.90 | 421,780 |
| 2015-12-01 | $120.55 | $121.54 | $119.99 | $120.59 | $70.99 | 297,227 |
| 2015-11-30 | $119.77 | $120.42 | $119.06 | $119.91 | $70.59 | 441,861 |
| 2015-11-27 | $118.95 | $119.79 | $118.59 | $119.43 | $70.31 | 115,701 |
| 2015-11-25 | $119.04 | $119.92 | $118.78 | $119.16 | $70.15 | 333,917 |
| 2015-11-24 | $118.61 | $119.99 | $118.23 | $118.93 | $70.01 | 604,905 |
| 2015-11-23 | $118.40 | $121.08 | $118.10 | $119.27 | $70.21 | 446,536 |
| 2015-11-20 | $120.99 | $121.65 | $118.01 | $118.66 | $69.86 | 737,106 |
| 2015-11-19 | $118.87 | $121.04 | $118.52 | $120.39 | $70.87 | 643,596 |
| 2015-11-18 | $116.00 | $118.98 | $116.00 | $118.95 | $70.03 | 468,734 |
| 2015-11-17 | $116.22 | $116.59 | $115.55 | $115.90 | $68.23 | 650,301 |
| 2015-11-16 | $115.26 | $116.31 | $114.58 | $116.01 | $68.30 | 672,455 |
| 2015-11-13 | $117.23 | $117.65 | $114.98 | $115.12 | $67.77 | 520,761 |
| 2015-11-12 | $116.25 | $117.94 | $115.91 | $117.10 | $68.94 | 825,317 |
| 2015-11-11 | $116.79 | $117.57 | $116.03 | $116.73 | $68.72 | 564,745 |
| 2015-11-10 | $116.88 | $117.74 | $115.83 | $115.95 | $68.26 | 637,105 |
| 2015-11-09 | $115.85 | $117.39 | $115.29 | $116.95 | $68.85 | 933,867 |
| 2015-11-06 | $113.97 | $116.04 | $112.66 | $115.85 | $68.20 | 586,147 |
| 2015-11-05 | $112.34 | $115.24 | $110.60 | $113.84 | $67.02 | 1,651,997 |
| 2015-11-04 | $110.00 | $110.10 | $108.69 | $109.25 | $64.32 | 567,866 |
| 2015-11-03 | $109.71 | $110.65 | $108.90 | $109.86 | $64.67 | 439,893 |
| 2015-11-02 | $109.00 | $109.98 | $108.13 | $109.86 | $64.67 | 371,483 |
| 2015-10-30 | $107.83 | $109.49 | $107.55 | $109.07 | $64.21 | 556,124 |
| 2015-10-29 | $107.74 | $108.31 | $106.34 | $107.55 | $63.32 | 535,346 |
| 2015-10-28 | $107.71 | $108.76 | $107.12 | $108.51 | $63.88 | 399,741 |
| 2015-10-27 | $108.42 | $108.61 | $107.02 | $107.71 | $63.41 | 342,484 |
| 2015-10-26 | $108.16 | $109.25 | $107.58 | $108.91 | $64.12 | 597,931 |
| 2015-10-23 | $108.54 | $109.25 | $107.80 | $108.29 | $63.75 | 489,999 |
| 2015-10-22 | $107.72 | $108.38 | $106.51 | $107.35 | $63.20 | 717,072 |
| 2015-10-21 | $108.37 | $108.62 | $107.19 | $107.35 | $63.20 | 729,245 |
| 2015-10-20 | $107.65 | $108.88 | $107.09 | $107.70 | $63.40 | 528,549 |
| 2015-10-19 | $107.20 | $107.70 | $106.87 | $107.50 | $63.29 | 358,997 |
| 2015-10-16 | $107.29 | $107.99 | $106.50 | $107.50 | $63.29 | 480,639 |
| 2015-10-15 | $107.15 | $107.87 | $106.65 | $107.35 | $63.20 | 569,496 |
| 2015-10-14 | $106.30 | $107.67 | $105.58 | $106.68 | $62.80 | 675,215 |
| 2015-10-13 | $106.64 | $107.31 | $106.37 | $106.54 | $62.72 | 396,960 |
| 2015-10-12 | $106.88 | $107.50 | $106.35 | $106.93 | $62.95 | 367,837 |
| 2015-10-09 | $106.48 | $107.90 | $106.18 | $106.48 | $62.69 | 432,037 |
| 2015-10-08 | $104.33 | $107.15 | $104.33 | $106.18 | $62.51 | 726,979 |
| 2015-10-07 | $104.08 | $105.32 | $103.24 | $104.43 | $61.48 | 740,536 |
| 2015-10-06 | $103.63 | $104.39 | $103.06 | $103.65 | $61.02 | 469,461 |
| 2015-10-05 | $103.02 | $104.18 | $102.61 | $103.85 | $61.14 | 688,797 |
| 2015-10-02 | $101.33 | $102.99 | $101.25 | $102.64 | $60.42 | 583,358 |
| 2015-10-01 | $101.70 | $102.30 | $100.85 | $102.20 | $60.17 | 799,008 |
| 2015-09-30 | $100.21 | $102.83 | $99.90 | $101.24 | $59.60 | 812,060 |
| 2015-09-29 | $99.65 | $100.33 | $98.44 | $99.42 | $58.53 | 645,436 |
| 2015-09-28 | $100.07 | $100.55 | $98.90 | $99.46 | $58.55 | 686,136 |
| 2015-09-25 | $102.52 | $102.54 | $100.61 | $100.76 | $59.32 | 332,196 |
| 2015-09-24 | $100.46 | $102.21 | $98.89 | $101.64 | $59.84 | 668,808 |
| 2015-09-23 | $102.22 | $102.72 | $100.37 | $101.46 | $59.73 | 509,993 |
| 2015-09-22 | $101.19 | $102.19 | $100.74 | $101.87 | $59.97 | 562,299 |
| 2015-09-21 | $102.84 | $104.47 | $102.26 | $103.24 | $60.78 | 312,181 |
| 2015-09-18 | $102.33 | $104.04 | $102.24 | $102.51 | $60.35 | 1,057,068 |
| 2015-09-17 | $102.42 | $104.50 | $101.56 | $103.75 | $61.08 | 627,394 |
| 2015-09-16 | $101.50 | $104.03 | $101.50 | $103.51 | $60.94 | 786,361 |
| 2015-09-15 | $101.90 | $102.35 | $101.38 | $101.70 | $59.87 | 718,832 |
| 2015-09-14 | $102.37 | $102.67 | $101.36 | $101.65 | $59.84 | 321,184 |
| 2015-09-11 | $101.66 | $102.55 | $101.30 | $102.39 | $60.28 | 445,250 |
| 2015-09-10 | $101.41 | $102.96 | $101.20 | $102.00 | $60.05 | 453,188 |
| 2015-09-09 | $103.01 | $103.52 | $101.51 | $101.69 | $59.87 | 458,728 |
| 2015-09-08 | $102.19 | $103.07 | $101.38 | $102.15 | $60.14 | 631,615 |
| 2015-09-04 | $99.85 | $101.41 | $99.45 | $100.68 | $59.27 | 433,974 |
Visteon Corp (VC) News Headlines
Recent Visteon Corp (VC) News
Similar Companies to Visteon Corp (VC) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |