Wesco International Inc (WCC) Exchange: NYSE
Data as of May 2, 2025
$163.03 ($11.00) 7.24%
Wesco International Inc - Daily Information
Click for more stock information on Wesco International Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $157.27 |
| Previous Close | $163.03 |
| High | $163.34 |
| Low | $156.28 |
| Adjusted Open | $157.27 |
| Previous Adjusted Close | $163.03 |
| Adjusted High | $163.34 |
| Adjusted Low | $156.28 |
About Wesco International Inc (WCC)
Wesco International Inc (WCC) is a publicly traded company that distributes electrical and industrial material and supplies. It was founded in Pittsburgh, Pennsylvania in 1908, and has since then become a multi-billion-dollar company with operations in North America, Europe, and Asia. The company has reported year-over-year revenue growth of 77%, 43%, and 49% in the past three fiscal years respectively, with an average gross profit margin of 30%. WCC currently employs over 10,000 people in its various divisions, and is developing technology and services to further its position as a leading global player in industrial supply.
Invest in Wesco International Inc (WCC)
Historical Stock Data for Wesco International Inc (WCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $157.27 | $163.34 | $156.28 | $163.03 | $163.03 | 1,028,609 |
| 2025-05-01 | $162.24 | $162.24 | $151.45 | $152.03 | $152.03 | 1,558,742 |
| 2025-04-30 | $158.21 | $163.42 | $155.76 | $162.96 | $162.96 | 935,731 |
| 2025-04-29 | $161.13 | $163.00 | $160.04 | $161.67 | $161.67 | 536,409 |
| 2025-04-28 | $162.51 | $164.22 | $160.43 | $162.15 | $162.15 | 892,512 |
| 2025-04-25 | $159.69 | $162.59 | $159.00 | $161.60 | $161.60 | 389,154 |
| 2025-04-24 | $155.10 | $161.77 | $154.70 | $160.92 | $160.92 | 689,975 |
| 2025-04-23 | $158.12 | $161.95 | $152.32 | $154.19 | $154.19 | 1,100,930 |
| 2025-04-22 | $148.21 | $152.23 | $147.11 | $149.76 | $149.76 | 752,643 |
| 2025-04-21 | $149.98 | $150.00 | $142.14 | $145.95 | $145.95 | 682,298 |
| 2025-04-17 | $148.73 | $153.13 | $148.32 | $151.15 | $151.15 | 871,724 |
| 2025-04-16 | $147.57 | $150.85 | $143.99 | $147.91 | $147.91 | 759,467 |
| 2025-04-15 | $150.94 | $152.78 | $148.65 | $150.07 | $150.07 | 341,811 |
| 2025-04-14 | $151.96 | $153.44 | $146.21 | $150.14 | $150.14 | 499,608 |
| 2025-04-11 | $146.24 | $149.49 | $142.31 | $148.42 | $148.42 | 924,658 |
| 2025-04-10 | $148.04 | $151.52 | $143.54 | $146.84 | $146.84 | 1,393,504 |
| 2025-04-09 | $131.18 | $156.01 | $130.97 | $153.86 | $153.86 | 1,356,174 |
| 2025-04-08 | $143.21 | $143.21 | $130.44 | $132.86 | $132.86 | 814,285 |
| 2025-04-07 | $129.72 | $143.88 | $125.21 | $137.07 | $137.07 | 1,359,076 |
| 2025-04-04 | $136.14 | $138.90 | $129.26 | $136.08 | $136.08 | 1,847,877 |
| 2025-04-03 | $150.86 | $151.54 | $141.30 | $143.72 | $143.72 | 1,829,597 |
| 2025-04-02 | $153.75 | $163.12 | $153.75 | $162.39 | $162.39 | 640,020 |
| 2025-04-01 | $154.27 | $157.03 | $151.89 | $156.42 | $156.42 | 598,553 |
| 2025-03-31 | $152.46 | $156.90 | $149.16 | $155.30 | $155.30 | 802,317 |
| 2025-03-28 | $161.70 | $162.99 | $155.15 | $156.43 | $156.43 | 590,457 |
| 2025-03-27 | $165.00 | $165.13 | $161.20 | $163.16 | $163.16 | 605,295 |
| 2025-03-26 | $167.41 | $169.20 | $164.30 | $165.31 | $165.31 | 604,121 |
| 2025-03-25 | $168.76 | $171.41 | $165.59 | $167.01 | $167.01 | 614,126 |
| 2025-03-24 | $165.53 | $169.47 | $163.89 | $168.64 | $168.64 | 619,341 |
| 2025-03-21 | $162.28 | $163.01 | $159.62 | $162.62 | $162.62 | 1,409,756 |
| 2025-03-20 | $163.26 | $167.61 | $163.09 | $164.97 | $164.97 | 766,949 |
| 2025-03-19 | $161.23 | $167.31 | $160.75 | $166.12 | $166.12 | 753,538 |
| 2025-03-18 | $162.63 | $163.42 | $159.57 | $161.55 | $161.55 | 724,952 |
| 2025-03-17 | $161.39 | $165.73 | $161.39 | $163.59 | $163.59 | 766,916 |
| 2025-03-14 | $161.19 | $163.93 | $159.89 | $162.86 | $162.86 | 511,907 |
| 2025-03-13 | $162.61 | $163.00 | $157.23 | $158.49 | $158.05 | 1,004,393 |
| 2025-03-12 | $161.95 | $166.08 | $159.56 | $163.76 | $163.31 | 1,052,485 |
| 2025-03-11 | $155.59 | $160.46 | $153.74 | $158.20 | $157.76 | 945,845 |
| 2025-03-10 | $161.69 | $162.90 | $154.48 | $156.76 | $156.32 | 846,099 |
| 2025-03-07 | $167.06 | $170.07 | $161.35 | $165.27 | $164.81 | 830,759 |
| 2025-03-06 | $166.65 | $170.81 | $165.51 | $167.87 | $167.40 | 1,010,199 |
| 2025-03-05 | $166.10 | $171.99 | $163.59 | $171.14 | $170.66 | 1,330,606 |
| 2025-03-04 | $165.12 | $168.76 | $159.32 | $163.74 | $163.29 | 1,305,826 |
| 2025-03-03 | $182.37 | $182.37 | $169.19 | $169.68 | $169.68 | 781,734 |
| 2025-02-28 | $179.74 | $181.97 | $177.99 | $180.47 | $180.47 | 487,910 |
| 2025-02-27 | $182.17 | $184.67 | $179.23 | $179.82 | $179.82 | 703,756 |
| 2025-02-26 | $177.32 | $182.72 | $176.96 | $181.20 | $181.20 | 817,480 |
| 2025-02-25 | $177.80 | $179.19 | $172.76 | $174.69 | $174.69 | 753,744 |
| 2025-02-24 | $183.15 | $183.73 | $177.28 | $177.56 | $177.56 | 929,552 |
| 2025-02-21 | $194.18 | $194.23 | $181.81 | $183.18 | $183.18 | 1,059,171 |
| 2025-02-20 | $197.16 | $198.44 | $190.98 | $193.01 | $193.01 | 518,954 |
| 2025-02-19 | $196.77 | $199.58 | $196.09 | $197.02 | $197.02 | 399,909 |
| 2025-02-18 | $196.85 | $201.39 | $194.75 | $199.95 | $199.95 | 693,550 |
| 2025-02-14 | $195.27 | $197.36 | $194.68 | $196.85 | $196.85 | 467,525 |
| 2025-02-13 | $194.21 | $197.90 | $191.92 | $193.67 | $193.67 | 822,049 |
| 2025-02-12 | $182.79 | $193.55 | $182.79 | $193.32 | $193.32 | 1,341,338 |
| 2025-02-11 | $190.00 | $195.99 | $183.50 | $188.42 | $188.42 | 2,255,457 |
| 2025-02-10 | $186.84 | $187.00 | $183.44 | $185.30 | $185.30 | 1,401,418 |
| 2025-02-07 | $188.47 | $189.57 | $184.62 | $185.91 | $185.91 | 577,228 |
| 2025-02-06 | $187.32 | $188.53 | $185.01 | $187.94 | $187.94 | 535,012 |
| 2025-02-05 | $183.88 | $187.11 | $180.76 | $186.19 | $186.19 | 712,058 |
| 2025-02-04 | $181.68 | $182.45 | $179.10 | $181.81 | $181.81 | 447,089 |
| 2025-02-03 | $178.89 | $183.42 | $178.02 | $181.04 | $181.04 | 492,623 |
| 2025-01-31 | $189.36 | $189.36 | $183.64 | $185.00 | $185.00 | 679,368 |
| 2025-01-30 | $188.02 | $190.10 | $187.06 | $189.39 | $189.39 | 401,776 |
| 2025-01-29 | $184.14 | $187.98 | $184.14 | $186.64 | $186.64 | 574,716 |
| 2025-01-28 | $182.77 | $185.16 | $178.82 | $184.76 | $184.76 | 645,505 |
| 2025-01-27 | $191.06 | $191.06 | $181.22 | $181.54 | $181.54 | 1,070,522 |
| 2025-01-24 | $196.51 | $200.31 | $196.01 | $197.98 | $197.98 | 535,837 |
| 2025-01-23 | $198.49 | $198.49 | $195.59 | $196.97 | $196.97 | 384,269 |
| 2025-01-22 | $199.11 | $202.91 | $198.65 | $199.21 | $199.21 | 639,962 |
| 2025-01-21 | $194.27 | $199.28 | $193.75 | $198.54 | $198.54 | 588,362 |
| 2025-01-17 | $194.00 | $194.77 | $191.01 | $191.61 | $191.61 | 599,181 |
| 2025-01-16 | $191.00 | $194.52 | $190.02 | $193.65 | $193.65 | 511,466 |
| 2025-01-15 | $193.94 | $194.10 | $188.62 | $189.61 | $189.61 | 627,734 |
| 2025-01-14 | $184.46 | $189.62 | $182.86 | $188.83 | $188.83 | 731,006 |
| 2025-01-13 | $177.12 | $182.14 | $175.80 | $181.86 | $181.86 | 545,794 |
| 2025-01-10 | $179.57 | $180.95 | $178.06 | $178.06 | $178.06 | 504,942 |
| 2025-01-08 | $182.22 | $183.88 | $179.53 | $183.43 | $183.43 | 554,926 |
| 2025-01-07 | $185.18 | $185.55 | $179.70 | $184.12 | $184.12 | 535,118 |
| 2025-01-06 | $184.00 | $186.82 | $182.88 | $183.78 | $183.78 | 603,827 |
| 2025-01-03 | $178.89 | $181.60 | $177.51 | $181.43 | $181.43 | 534,850 |
| 2025-01-02 | $182.52 | $182.92 | $177.91 | $178.02 | $178.02 | 504,038 |
| 2024-12-31 | $179.03 | $183.02 | $178.04 | $180.96 | $180.96 | 900,994 |
| 2024-12-30 | $176.81 | $179.74 | $174.26 | $178.90 | $178.90 | 511,189 |
| 2024-12-27 | $178.78 | $180.44 | $176.85 | $178.57 | $178.57 | 361,303 |
| 2024-12-26 | $179.82 | $180.90 | $178.36 | $180.03 | $180.03 | 303,225 |
| 2024-12-24 | $179.96 | $180.64 | $178.18 | $180.33 | $180.33 | 197,836 |
| 2024-12-23 | $177.26 | $180.14 | $176.65 | $179.02 | $179.02 | 450,312 |
| 2024-12-20 | $173.22 | $182.06 | $173.22 | $178.09 | $178.09 | 2,970,187 |
| 2024-12-19 | $177.69 | $179.87 | $173.58 | $175.14 | $175.14 | 728,943 |
| 2024-12-18 | $187.40 | $188.19 | $175.65 | $175.70 | $175.70 | 829,207 |
| 2024-12-17 | $188.31 | $190.00 | $184.52 | $186.13 | $186.13 | 830,825 |
| 2024-12-16 | $190.41 | $193.49 | $188.86 | $189.55 | $189.55 | 544,890 |
| 2024-12-13 | $192.20 | $192.57 | $188.79 | $190.79 | $190.79 | 797,612 |
| 2024-12-12 | $196.32 | $196.84 | $190.81 | $192.90 | $192.90 | 694,859 |
| 2024-12-11 | $200.29 | $200.33 | $194.60 | $196.00 | $196.00 | 659,793 |
| 2024-12-10 | $201.00 | $201.38 | $196.88 | $197.66 | $197.66 | 567,163 |
| 2024-12-09 | $206.63 | $207.50 | $201.77 | $203.04 | $203.04 | 487,113 |
| 2024-12-06 | $211.03 | $211.03 | $204.86 | $206.67 | $206.67 | 548,834 |
| 2024-12-05 | $212.10 | $212.10 | $208.49 | $208.69 | $208.69 | 208,109 |
| 2024-12-04 | $210.99 | $211.70 | $207.74 | $211.06 | $211.06 | 374,501 |
| 2024-12-03 | $213.52 | $213.52 | $209.63 | $211.15 | $211.15 | 374,885 |
| 2024-12-02 | $211.82 | $213.65 | $210.65 | $212.07 | $212.07 | 434,218 |
| 2024-11-29 | $209.50 | $212.77 | $209.50 | $211.57 | $211.57 | 262,496 |
| 2024-11-27 | $210.75 | $212.45 | $207.14 | $208.33 | $208.33 | 497,352 |
| 2024-11-26 | $211.00 | $212.22 | $207.88 | $210.99 | $210.99 | 570,149 |
| 2024-11-25 | $212.26 | $216.17 | $211.65 | $213.19 | $213.19 | 728,916 |
| 2024-11-22 | $208.71 | $211.34 | $208.44 | $209.86 | $209.86 | 501,207 |
| 2024-11-21 | $200.80 | $209.56 | $200.80 | $207.41 | $207.41 | 585,289 |
| 2024-11-20 | $204.34 | $204.71 | $201.12 | $201.84 | $201.84 | 624,192 |
| 2024-11-19 | $201.15 | $206.65 | $200.48 | $204.52 | $204.52 | 593,301 |
| 2024-11-18 | $203.90 | $205.12 | $202.83 | $203.38 | $203.38 | 790,440 |
| 2024-11-15 | $206.86 | $209.55 | $202.29 | $204.25 | $204.25 | 679,807 |
| 2024-11-14 | $207.81 | $213.75 | $206.96 | $207.88 | $207.88 | 798,460 |
| 2024-11-13 | $204.46 | $209.38 | $204.46 | $207.05 | $207.05 | 709,119 |
| 2024-11-12 | $208.17 | $208.59 | $204.07 | $204.35 | $204.35 | 530,220 |
| 2024-11-11 | $207.39 | $211.72 | $207.39 | $209.39 | $209.39 | 514,022 |
| 2024-11-08 | $206.29 | $208.85 | $204.10 | $205.78 | $205.78 | 741,698 |
| 2024-11-07 | $211.42 | $213.41 | $207.69 | $207.75 | $207.75 | 795,379 |
| 2024-11-06 | $202.31 | $213.29 | $200.93 | $212.47 | $212.47 | 2,721,805 |
| 2024-11-05 | $184.40 | $188.45 | $182.53 | $187.81 | $187.81 | 503,863 |
| 2024-11-04 | $187.23 | $191.00 | $184.53 | $184.61 | $184.61 | 706,903 |
| 2024-11-01 | $194.05 | $194.61 | $188.17 | $188.17 | $188.17 | 927,268 |
| 2024-10-31 | $185.00 | $195.99 | $183.03 | $191.97 | $191.97 | 1,537,637 |
| 2024-10-30 | $177.52 | $180.38 | $177.42 | $177.80 | $177.80 | 1,008,517 |
| 2024-10-29 | $176.79 | $179.52 | $175.56 | $177.82 | $177.82 | 756,315 |
| 2024-10-28 | $178.70 | $180.68 | $177.91 | $179.44 | $179.44 | 750,184 |
| 2024-10-25 | $178.95 | $179.94 | $175.49 | $176.03 | $176.03 | 481,250 |
| 2024-10-24 | $175.24 | $177.87 | $173.77 | $177.45 | $177.45 | 640,823 |
| 2024-10-23 | $173.54 | $175.36 | $173.29 | $174.68 | $174.68 | 612,839 |
| 2024-10-22 | $175.86 | $177.77 | $174.76 | $174.86 | $174.86 | 562,367 |
| 2024-10-21 | $179.55 | $181.30 | $176.92 | $177.54 | $177.54 | 527,754 |
| 2024-10-18 | $182.01 | $182.01 | $178.97 | $180.02 | $180.02 | 566,127 |
| 2024-10-17 | $180.14 | $182.43 | $179.35 | $181.56 | $181.56 | 665,403 |
| 2024-10-16 | $177.23 | $180.19 | $176.37 | $179.58 | $179.58 | 891,076 |
| 2024-10-15 | $175.00 | $175.89 | $172.30 | $172.45 | $172.45 | 726,369 |
| 2024-10-14 | $175.60 | $175.98 | $173.11 | $175.46 | $175.46 | 504,985 |
| 2024-10-11 | $167.54 | $176.54 | $167.54 | $174.72 | $174.72 | 1,321,098 |
| 2024-10-10 | $164.95 | $167.73 | $164.78 | $166.75 | $166.75 | 602,365 |
| 2024-10-09 | $164.69 | $167.00 | $164.05 | $166.60 | $166.60 | 736,621 |
| 2024-10-08 | $163.99 | $165.15 | $163.31 | $164.69 | $164.69 | 613,553 |
| 2024-10-07 | $163.29 | $165.20 | $162.36 | $164.11 | $164.11 | 756,916 |
| 2024-10-04 | $168.06 | $168.06 | $163.19 | $164.81 | $164.81 | 455,422 |
| 2024-10-03 | $165.60 | $167.40 | $163.54 | $164.56 | $164.56 | 458,068 |
| 2024-10-02 | $164.71 | $168.28 | $164.71 | $167.47 | $167.47 | 792,007 |
| 2024-10-01 | $168.19 | $168.77 | $164.45 | $166.47 | $166.47 | 597,186 |
| 2024-09-30 | $170.05 | $172.68 | $165.59 | $167.98 | $167.98 | 672,117 |
| 2024-09-27 | $175.38 | $177.00 | $170.94 | $171.58 | $171.58 | 716,696 |
| 2024-09-26 | $171.11 | $177.28 | $171.06 | $172.11 | $172.11 | 1,418,450 |
| 2024-09-25 | $168.21 | $169.17 | $163.01 | $163.23 | $163.23 | 706,946 |
| 2024-09-24 | $169.01 | $169.25 | $165.59 | $168.03 | $168.03 | 654,779 |
| 2024-09-23 | $169.55 | $171.59 | $166.76 | $167.77 | $167.77 | 572,263 |
| 2024-09-20 | $168.12 | $169.33 | $166.21 | $167.95 | $167.95 | 1,851,569 |
| 2024-09-19 | $175.00 | $175.01 | $171.10 | $172.69 | $172.69 | 1,071,645 |
| 2024-09-18 | $168.31 | $171.07 | $165.68 | $166.69 | $166.69 | 705,717 |
| 2024-09-17 | $166.00 | $168.25 | $165.43 | $167.63 | $167.63 | 790,947 |
| 2024-09-16 | $165.59 | $169.04 | $161.89 | $163.94 | $163.94 | 1,194,177 |
| 2024-09-13 | $157.43 | $159.91 | $157.39 | $159.78 | $159.78 | 547,880 |
| 2024-09-12 | $155.12 | $156.03 | $153.21 | $155.50 | $155.10 | 539,118 |
| 2024-09-11 | $152.70 | $155.04 | $148.37 | $154.79 | $154.39 | 391,571 |
| 2024-09-10 | $153.76 | $153.95 | $150.10 | $152.91 | $152.52 | 390,991 |
| 2024-09-09 | $151.16 | $155.03 | $150.97 | $152.96 | $152.96 | 546,039 |
| 2024-09-06 | $152.79 | $154.97 | $149.25 | $149.87 | $149.87 | 900,190 |
| 2024-09-05 | $153.72 | $155.41 | $151.14 | $152.02 | $152.02 | 559,161 |
| 2024-09-04 | $154.69 | $157.28 | $153.48 | $153.86 | $153.86 | 539,127 |
| 2024-09-03 | $163.02 | $163.72 | $154.97 | $155.29 | $155.29 | 621,460 |
| 2024-08-30 | $165.32 | $165.60 | $161.76 | $165.38 | $165.38 | 332,725 |
| 2024-08-29 | $165.12 | $165.12 | $161.54 | $162.83 | $162.83 | 570,575 |
| 2024-08-28 | $162.64 | $163.96 | $161.45 | $163.71 | $163.71 | 370,008 |
| 2024-08-27 | $164.39 | $164.42 | $162.42 | $163.53 | $163.53 | 279,293 |
| 2024-08-26 | $166.38 | $168.47 | $164.90 | $165.43 | $165.43 | 517,066 |
| 2024-08-23 | $161.75 | $165.77 | $160.99 | $165.09 | $165.09 | 1,052,280 |
| 2024-08-22 | $162.03 | $162.89 | $159.72 | $160.10 | $160.10 | 333,286 |
| 2024-08-21 | $159.01 | $162.49 | $158.06 | $161.50 | $161.50 | 338,440 |
| 2024-08-20 | $158.51 | $159.26 | $157.10 | $157.80 | $157.80 | 312,787 |
| 2024-08-19 | $158.49 | $159.97 | $157.59 | $158.85 | $158.85 | 288,980 |
| 2024-08-16 | $158.78 | $159.60 | $156.89 | $157.14 | $157.14 | 335,845 |
| 2024-08-15 | $159.45 | $161.50 | $157.65 | $159.34 | $159.34 | 339,828 |
| 2024-08-14 | $156.88 | $158.72 | $154.08 | $156.06 | $156.06 | 421,532 |
| 2024-08-13 | $154.98 | $156.97 | $153.50 | $156.33 | $156.33 | 380,362 |
| 2024-08-12 | $156.10 | $156.82 | $152.50 | $153.50 | $153.50 | 540,215 |
| 2024-08-09 | $155.16 | $158.18 | $153.77 | $156.13 | $156.13 | 999,357 |
| 2024-08-08 | $153.32 | $156.27 | $151.37 | $155.47 | $155.47 | 627,446 |
| 2024-08-07 | $156.10 | $158.39 | $149.17 | $149.47 | $149.47 | 688,395 |
| 2024-08-06 | $150.33 | $155.39 | $149.32 | $152.77 | $152.77 | 749,037 |
| 2024-08-05 | $145.52 | $153.88 | $143.06 | $150.40 | $150.40 | 1,023,632 |
| 2024-08-02 | $152.38 | $154.42 | $149.85 | $153.42 | $153.42 | 1,399,786 |
| 2024-08-01 | $161.79 | $167.43 | $154.33 | $158.75 | $158.75 | 2,697,658 |
| 2024-07-31 | $174.70 | $179.60 | $173.66 | $174.95 | $174.95 | 1,086,482 |
| 2024-07-30 | $172.79 | $173.60 | $168.48 | $170.79 | $170.79 | 606,099 |
| 2024-07-29 | $170.50 | $173.65 | $170.50 | $172.23 | $172.23 | 728,390 |
| 2024-07-26 | $171.40 | $175.10 | $170.20 | $170.50 | $170.50 | 523,965 |
| 2024-07-25 | $166.14 | $170.52 | $163.38 | $167.90 | $167.90 | 565,783 |
| 2024-07-24 | $170.25 | $171.82 | $163.99 | $164.61 | $164.61 | 486,480 |
| 2024-07-23 | $170.73 | $174.17 | $170.42 | $171.51 | $171.51 | 654,946 |
| 2024-07-22 | $171.57 | $173.29 | $167.83 | $172.25 | $172.25 | 454,998 |
| 2024-07-19 | $171.38 | $172.14 | $167.26 | $169.44 | $169.44 | 538,174 |
| 2024-07-18 | $175.76 | $180.57 | $170.69 | $171.30 | $171.30 | 824,209 |
| 2024-07-17 | $178.63 | $181.08 | $174.28 | $175.75 | $175.75 | 831,909 |
| 2024-07-16 | $175.92 | $184.09 | $174.80 | $183.24 | $183.24 | 837,701 |
| 2024-07-15 | $171.97 | $175.96 | $171.10 | $174.18 | $174.18 | 680,350 |
| 2024-07-12 | $169.52 | $174.90 | $166.92 | $170.27 | $170.27 | 1,254,332 |
| 2024-07-11 | $162.39 | $166.41 | $160.09 | $165.48 | $165.48 | 864,008 |
| 2024-07-10 | $155.19 | $159.25 | $153.89 | $158.81 | $158.81 | 488,476 |
| 2024-07-09 | $156.49 | $158.17 | $153.97 | $154.12 | $154.12 | 382,684 |
| 2024-07-08 | $156.84 | $158.70 | $154.82 | $156.66 | $156.66 | 532,835 |
| 2024-07-05 | $158.17 | $158.73 | $154.26 | $154.46 | $154.46 | 717,265 |
| 2024-07-03 | $157.40 | $160.01 | $156.91 | $159.24 | $159.24 | 283,879 |
| 2024-07-02 | $154.76 | $157.57 | $154.76 | $157.39 | $157.39 | 352,782 |
| 2024-07-01 | $160.25 | $161.07 | $154.84 | $155.15 | $155.15 | 671,490 |
| 2024-06-28 | $159.23 | $161.86 | $157.40 | $158.52 | $158.52 | 1,061,558 |
| 2024-06-27 | $157.42 | $160.11 | $156.45 | $158.30 | $158.30 | 511,494 |
| 2024-06-26 | $158.82 | $160.00 | $156.77 | $157.60 | $157.60 | 658,381 |
| 2024-06-25 | $163.60 | $163.71 | $157.87 | $160.29 | $160.29 | 880,484 |
| 2024-06-24 | $163.91 | $166.63 | $163.06 | $163.89 | $163.89 | 569,605 |
| 2024-06-21 | $163.64 | $164.56 | $160.91 | $164.18 | $164.18 | 2,443,707 |
| 2024-06-20 | $163.99 | $168.78 | $162.76 | $164.04 | $164.04 | 992,502 |
| 2024-06-18 | $164.91 | $165.31 | $161.82 | $163.72 | $163.72 | 812,531 |
| 2024-06-17 | $166.59 | $167.11 | $163.88 | $165.39 | $165.39 | 550,837 |
| 2024-06-14 | $170.19 | $170.19 | $161.50 | $166.59 | $166.59 | 1,124,629 |
| 2024-06-13 | $176.43 | $177.35 | $174.21 | $174.63 | $174.20 | 414,511 |
| 2024-06-12 | $179.29 | $183.78 | $177.76 | $178.03 | $177.59 | 669,826 |
| 2024-06-11 | $178.78 | $178.78 | $174.72 | $175.11 | $175.11 | 592,289 |
| 2024-06-10 | $174.46 | $181.00 | $174.46 | $179.74 | $179.74 | 1,126,166 |
| 2024-06-07 | $174.27 | $176.47 | $173.35 | $176.38 | $176.38 | 724,183 |
| 2024-06-06 | $176.79 | $178.70 | $175.31 | $175.39 | $175.39 | 879,668 |
| 2024-06-05 | $173.41 | $178.16 | $172.61 | $177.98 | $177.98 | 721,972 |
| 2024-06-04 | $175.38 | $177.11 | $171.02 | $172.60 | $172.60 | 740,339 |
| 2024-06-03 | $181.46 | $181.48 | $174.45 | $177.17 | $177.17 | 764,839 |
| 2024-05-31 | $179.73 | $181.78 | $176.26 | $179.49 | $179.49 | 780,249 |
| 2024-05-30 | $177.51 | $182.36 | $177.50 | $178.86 | $178.86 | 1,245,210 |
| 2024-05-29 | $180.22 | $180.57 | $176.35 | $176.85 | $176.85 | 1,351,444 |
| 2024-05-28 | $191.17 | $191.17 | $184.43 | $185.52 | $185.52 | 588,044 |
| 2024-05-24 | $188.05 | $192.00 | $186.19 | $191.18 | $191.18 | 920,111 |
| 2024-05-23 | $191.44 | $191.82 | $186.46 | $186.62 | $186.62 | 615,875 |
| 2024-05-22 | $188.20 | $190.18 | $187.02 | $187.86 | $187.86 | 787,707 |
| 2024-05-21 | $186.88 | $189.01 | $185.91 | $188.30 | $188.30 | 846,759 |
| 2024-05-20 | $185.83 | $190.00 | $184.80 | $188.00 | $188.00 | 793,070 |
| 2024-05-17 | $182.53 | $185.68 | $181.41 | $185.05 | $185.05 | 1,107,752 |
| 2024-05-16 | $185.32 | $186.97 | $180.85 | $181.93 | $181.93 | 1,040,951 |
| 2024-05-15 | $181.93 | $186.34 | $181.50 | $186.31 | $186.31 | 1,003,354 |
| 2024-05-14 | $179.73 | $181.15 | $178.63 | $179.60 | $179.60 | 780,062 |
| 2024-05-13 | $176.69 | $178.78 | $176.28 | $177.83 | $177.83 | 853,963 |
| 2024-05-10 | $176.03 | $176.47 | $174.14 | $175.88 | $175.88 | 562,478 |
| 2024-05-09 | $174.87 | $176.59 | $173.86 | $175.25 | $175.25 | 992,840 |
| 2024-05-08 | $172.91 | $176.13 | $169.50 | $173.68 | $173.68 | 1,757,415 |
| 2024-05-07 | $173.99 | $180.73 | $173.88 | $180.48 | $180.48 | 993,991 |
| 2024-05-06 | $171.08 | $172.93 | $169.87 | $172.89 | $172.89 | 880,448 |
| 2024-05-03 | $168.28 | $169.17 | $166.73 | $167.70 | $167.70 | 754,877 |
| 2024-05-02 | $158.15 | $172.57 | $158.15 | $165.08 | $165.08 | 1,871,862 |
| 2024-05-01 | $151.97 | $157.87 | $151.30 | $154.40 | $154.40 | 800,325 |
| 2024-04-30 | $156.43 | $158.54 | $152.69 | $152.75 | $152.75 | 596,588 |
| 2024-04-29 | $157.57 | $158.98 | $154.91 | $158.15 | $158.15 | 1,268,154 |
| 2024-04-26 | $157.18 | $157.99 | $155.00 | $155.80 | $155.80 | 1,269,166 |
| 2024-04-25 | $157.88 | $159.50 | $154.84 | $157.30 | $157.30 | 674,924 |
| 2024-04-24 | $159.70 | $162.00 | $157.57 | $159.59 | $159.59 | 427,696 |
| 2024-04-23 | $157.26 | $160.31 | $155.39 | $159.16 | $159.16 | 396,180 |
| 2024-04-22 | $155.08 | $157.20 | $154.04 | $155.99 | $155.99 | 488,724 |
| 2024-04-19 | $152.98 | $155.20 | $152.31 | $154.01 | $154.01 | 508,367 |
| 2024-04-18 | $153.70 | $156.76 | $152.97 | $153.44 | $153.44 | 511,909 |
| 2024-04-17 | $155.25 | $157.09 | $152.40 | $152.52 | $152.52 | 403,861 |
| 2024-04-16 | $158.04 | $158.35 | $154.45 | $154.79 | $154.79 | 601,789 |
| 2024-04-15 | $164.13 | $164.76 | $159.01 | $159.92 | $159.92 | 530,749 |
| 2024-04-12 | $164.76 | $165.62 | $160.90 | $161.56 | $161.56 | 669,769 |
| 2024-04-11 | $165.87 | $167.21 | $163.43 | $165.51 | $165.51 | 594,939 |
| 2024-04-10 | $169.24 | $170.10 | $166.26 | $167.02 | $167.02 | 411,461 |
| 2024-04-09 | $173.38 | $174.33 | $170.13 | $172.78 | $172.78 | 402,081 |
| 2024-04-08 | $173.13 | $173.67 | $171.15 | $172.54 | $172.54 | 310,075 |
| 2024-04-05 | $171.43 | $173.00 | $170.65 | $171.79 | $171.79 | 270,422 |
| 2024-04-04 | $177.00 | $177.62 | $169.37 | $170.20 | $170.20 | 739,414 |
| 2024-04-03 | $170.78 | $175.08 | $170.78 | $174.21 | $174.21 | 600,762 |
| 2024-04-02 | $173.59 | $173.59 | $169.91 | $171.44 | $171.44 | 673,812 |
| 2024-04-01 | $171.35 | $175.88 | $168.97 | $175.59 | $175.59 | 702,876 |
| 2024-03-28 | $170.75 | $172.16 | $170.25 | $171.28 | $171.28 | 427,513 |
| 2024-03-27 | $169.72 | $171.19 | $168.15 | $170.85 | $170.85 | 283,688 |
| 2024-03-26 | $169.53 | $170.05 | $168.01 | $168.47 | $168.47 | 303,795 |
| 2024-03-25 | $168.26 | $169.14 | $167.44 | $168.19 | $168.19 | 267,637 |
| 2024-03-22 | $169.12 | $169.99 | $166.88 | $169.14 | $169.14 | 467,681 |
| 2024-03-21 | $167.99 | $170.55 | $165.96 | $169.83 | $169.83 | 620,341 |
| 2024-03-20 | $163.99 | $166.58 | $163.33 | $166.08 | $166.08 | 677,526 |
| 2024-03-19 | $161.37 | $164.68 | $161.08 | $164.19 | $164.19 | 409,315 |
| 2024-03-18 | $161.20 | $162.57 | $160.01 | $161.98 | $161.98 | 396,709 |
| 2024-03-15 | $158.15 | $161.80 | $157.84 | $160.13 | $160.13 | 755,038 |
| 2024-03-14 | $163.03 | $163.03 | $158.11 | $159.53 | $159.53 | 443,328 |
| 2024-03-13 | $161.67 | $164.56 | $161.22 | $163.24 | $162.82 | 553,218 |
| 2024-03-12 | $158.42 | $162.18 | $156.95 | $162.02 | $162.02 | 492,590 |
| 2024-03-11 | $158.26 | $158.26 | $154.51 | $157.49 | $157.49 | 429,303 |
| 2024-03-08 | $161.61 | $163.40 | $158.85 | $159.78 | $159.78 | 639,656 |
| 2024-03-07 | $156.72 | $161.04 | $156.01 | $160.29 | $160.29 | 1,233,874 |
| 2024-03-06 | $156.60 | $156.99 | $154.35 | $154.87 | $154.87 | 716,331 |
| 2024-03-05 | $150.48 | $155.10 | $150.16 | $154.61 | $154.61 | 1,229,722 |
| 2024-03-04 | $153.13 | $154.25 | $150.40 | $150.80 | $150.80 | 622,208 |
| 2024-03-01 | $150.27 | $152.57 | $149.15 | $152.07 | $152.07 | 709,419 |
| 2024-02-29 | $146.80 | $149.63 | $146.37 | $149.49 | $149.49 | 747,743 |
| 2024-02-28 | $143.49 | $147.61 | $143.49 | $146.04 | $146.04 | 682,266 |
| 2024-02-27 | $145.48 | $146.53 | $144.27 | $144.35 | $144.35 | 591,115 |
| 2024-02-26 | $144.13 | $145.40 | $143.52 | $144.60 | $144.60 | 550,193 |
| 2024-02-23 | $145.46 | $147.75 | $144.80 | $145.48 | $145.48 | 599,370 |
| 2024-02-22 | $144.10 | $146.15 | $143.76 | $144.52 | $144.52 | 599,221 |
| 2024-02-21 | $143.98 | $144.79 | $141.02 | $142.55 | $142.55 | 821,360 |
| 2024-02-20 | $143.91 | $145.04 | $142.73 | $145.03 | $145.03 | 662,427 |
| 2024-02-16 | $145.94 | $150.29 | $145.37 | $145.68 | $145.68 | 777,637 |
| 2024-02-15 | $143.56 | $150.22 | $143.25 | $147.44 | $147.44 | 1,506,860 |
| 2024-02-14 | $139.28 | $146.30 | $138.67 | $143.05 | $143.05 | 2,799,720 |
| 2024-02-13 | $152.00 | $158.55 | $132.37 | $132.59 | $132.59 | 4,869,597 |
| 2024-02-12 | $193.48 | $195.43 | $191.42 | $192.53 | $192.53 | 618,251 |
| 2024-02-09 | $190.95 | $193.96 | $189.38 | $193.83 | $193.83 | 337,661 |
| 2024-02-08 | $188.62 | $191.18 | $188.20 | $190.87 | $190.87 | 397,583 |
| 2024-02-07 | $186.00 | $188.55 | $184.54 | $188.21 | $188.21 | 393,742 |
| 2024-02-06 | $180.58 | $184.75 | $180.29 | $184.60 | $184.60 | 389,697 |
| 2024-02-05 | $181.71 | $183.25 | $178.00 | $181.00 | $181.00 | 282,983 |
| 2024-02-02 | $175.50 | $185.73 | $175.48 | $184.13 | $184.13 | 462,778 |
| 2024-02-01 | $175.39 | $177.33 | $173.00 | $176.24 | $176.24 | 370,969 |
| 2024-01-31 | $175.18 | $177.91 | $172.90 | $173.52 | $173.52 | 377,675 |
| 2024-01-30 | $173.51 | $177.17 | $172.67 | $175.61 | $175.61 | 460,304 |
| 2024-01-29 | $170.94 | $174.64 | $170.69 | $174.22 | $174.22 | 198,465 |
| 2024-01-26 | $174.33 | $175.36 | $171.18 | $171.38 | $171.38 | 200,765 |
| 2024-01-25 | $173.76 | $174.99 | $172.42 | $173.33 | $173.33 | 265,388 |
| 2024-01-24 | $174.91 | $175.03 | $170.50 | $170.70 | $170.70 | 199,359 |
| 2024-01-23 | $177.43 | $177.77 | $172.66 | $172.88 | $172.88 | 208,433 |
| 2024-01-22 | $175.70 | $177.33 | $174.81 | $175.66 | $175.66 | 226,268 |
| 2024-01-19 | $171.98 | $174.67 | $169.68 | $174.60 | $174.60 | 242,092 |
| 2024-01-18 | $171.31 | $172.75 | $169.10 | $171.98 | $171.98 | 288,931 |
| 2024-01-17 | $167.94 | $171.20 | $167.94 | $169.12 | $169.12 | 320,758 |
| 2024-01-16 | $167.86 | $169.95 | $167.73 | $169.48 | $169.48 | 322,993 |
| 2024-01-12 | $174.97 | $175.16 | $169.43 | $169.67 | $169.67 | 211,776 |
| 2024-01-11 | $171.85 | $173.08 | $169.28 | $172.65 | $172.65 | 153,450 |
| 2024-01-10 | $172.67 | $173.95 | $170.79 | $172.60 | $172.60 | 199,547 |
| 2024-01-09 | $169.99 | $173.13 | $168.96 | $172.92 | $172.92 | 170,861 |
| 2024-01-08 | $168.93 | $173.10 | $167.73 | $172.77 | $172.77 | 245,324 |
| 2024-01-05 | $167.94 | $170.76 | $167.94 | $168.84 | $168.84 | 279,325 |
| 2024-01-04 | $168.45 | $170.66 | $168.06 | $168.70 | $168.70 | 327,653 |
| 2024-01-03 | $170.70 | $171.36 | $167.94 | $168.62 | $168.62 | 296,515 |
| 2024-01-02 | $172.52 | $174.73 | $171.76 | $173.54 | $173.54 | 335,687 |
| 2023-12-29 | $176.40 | $176.78 | $172.81 | $173.88 | $173.88 | 245,899 |
| 2023-12-28 | $175.01 | $177.42 | $174.84 | $177.07 | $177.07 | 281,499 |
| 2023-12-27 | $176.89 | $177.15 | $174.99 | $175.54 | $175.54 | 204,904 |
| 2023-12-26 | $176.65 | $177.56 | $175.81 | $176.33 | $176.33 | 154,875 |
| 2023-12-22 | $175.75 | $177.72 | $174.70 | $176.18 | $176.18 | 148,889 |
| 2023-12-21 | $174.06 | $175.53 | $173.02 | $175.40 | $175.40 | 293,543 |
| 2023-12-20 | $175.19 | $177.46 | $171.67 | $171.93 | $171.93 | 350,117 |
| 2023-12-19 | $176.01 | $177.31 | $175.16 | $175.94 | $175.94 | 307,335 |
| 2023-12-18 | $176.02 | $176.02 | $174.08 | $174.57 | $174.57 | 290,045 |
| 2023-12-15 | $176.71 | $178.09 | $173.98 | $174.90 | $174.90 | 636,889 |
| 2023-12-14 | $172.52 | $179.65 | $172.48 | $177.69 | $177.69 | 683,835 |
| 2023-12-13 | $167.64 | $171.17 | $163.16 | $169.86 | $169.50 | 475,019 |
| 2023-12-12 | $166.48 | $168.00 | $165.67 | $167.07 | $166.72 | 298,706 |
| 2023-12-11 | $160.92 | $166.63 | $160.92 | $166.39 | $166.04 | 359,375 |
| 2023-12-08 | $157.29 | $162.31 | $157.29 | $160.96 | $160.62 | 347,941 |
| 2023-12-07 | $158.27 | $158.95 | $157.07 | $157.70 | $157.37 | 310,983 |
| 2023-12-06 | $161.37 | $163.78 | $157.58 | $157.62 | $157.29 | 514,931 |
| 2023-12-05 | $161.61 | $162.28 | $158.37 | $159.25 | $158.91 | 360,560 |
| 2023-12-04 | $160.18 | $164.54 | $159.55 | $162.65 | $162.31 | 332,403 |
| 2023-12-01 | $156.38 | $163.31 | $156.38 | $162.49 | $162.49 | 497,924 |
| 2023-11-30 | $156.43 | $157.41 | $154.97 | $155.85 | $155.85 | 425,025 |
| 2023-11-29 | $153.92 | $156.00 | $152.50 | $155.23 | $155.23 | 348,448 |
| 2023-11-28 | $153.75 | $155.29 | $150.99 | $151.82 | $151.82 | 260,518 |
| 2023-11-27 | $153.38 | $155.80 | $152.78 | $154.66 | $154.66 | 376,951 |
| 2023-11-24 | $153.16 | $155.56 | $153.16 | $154.35 | $154.35 | 124,867 |
| 2023-11-22 | $152.52 | $153.91 | $151.51 | $152.65 | $152.65 | 306,351 |
| 2023-11-21 | $152.10 | $153.27 | $151.69 | $152.02 | $152.02 | 392,275 |
| 2023-11-20 | $151.85 | $153.91 | $151.14 | $153.30 | $153.30 | 406,828 |
| 2023-11-17 | $148.18 | $153.15 | $147.50 | $151.81 | $151.81 | 700,139 |
| 2023-11-16 | $146.62 | $148.74 | $145.74 | $146.93 | $146.93 | 327,920 |
| 2023-11-15 | $148.94 | $151.12 | $147.36 | $147.40 | $147.40 | 329,320 |
| 2023-11-14 | $144.94 | $148.82 | $144.94 | $148.67 | $148.67 | 449,158 |
| 2023-11-13 | $140.85 | $141.41 | $139.39 | $140.71 | $140.71 | 304,369 |
| 2023-11-10 | $138.02 | $141.87 | $137.55 | $141.14 | $141.14 | 363,290 |
| 2023-11-09 | $138.22 | $140.59 | $137.10 | $137.29 | $137.29 | 600,454 |
| 2023-11-08 | $138.45 | $140.17 | $135.73 | $136.64 | $136.64 | 468,661 |
| 2023-11-07 | $138.29 | $138.80 | $136.80 | $138.17 | $138.17 | 466,554 |
| 2023-11-06 | $142.57 | $143.00 | $139.14 | $139.62 | $139.62 | 714,471 |
| 2023-11-03 | $138.57 | $144.78 | $138.25 | $142.80 | $142.80 | 893,570 |
| 2023-11-02 | $138.71 | $141.47 | $131.38 | $135.97 | $135.97 | 1,041,036 |
| 2023-11-01 | $127.72 | $131.39 | $125.77 | $131.08 | $131.08 | 884,186 |
| 2023-10-31 | $127.80 | $129.26 | $125.05 | $128.20 | $128.20 | 417,471 |
| 2023-10-30 | $127.61 | $128.68 | $125.34 | $128.13 | $128.13 | 390,243 |
| 2023-10-27 | $127.11 | $128.83 | $125.61 | $126.00 | $126.00 | 515,265 |
| 2023-10-26 | $124.35 | $127.35 | $123.97 | $126.61 | $126.61 | 544,453 |
| 2023-10-25 | $125.65 | $125.71 | $122.30 | $123.66 | $123.66 | 451,875 |
| 2023-10-24 | $126.78 | $127.34 | $125.03 | $125.96 | $125.96 | 585,745 |
| 2023-10-23 | $125.66 | $127.43 | $124.94 | $125.88 | $125.88 | 626,679 |
| 2023-10-20 | $129.56 | $130.30 | $125.13 | $125.57 | $125.57 | 962,775 |
| 2023-10-19 | $132.18 | $134.07 | $129.83 | $130.67 | $130.67 | 496,212 |
| 2023-10-18 | $136.36 | $136.36 | $132.00 | $132.80 | $132.80 | 553,107 |
| 2023-10-17 | $136.73 | $141.22 | $136.31 | $138.90 | $138.90 | 567,174 |
| 2023-10-16 | $135.60 | $138.87 | $135.39 | $137.92 | $137.92 | 584,108 |
| 2023-10-13 | $143.18 | $143.26 | $132.16 | $133.70 | $133.70 | 1,289,828 |
| 2023-10-12 | $148.39 | $148.40 | $143.71 | $145.42 | $145.42 | 455,604 |
| 2023-10-11 | $146.76 | $147.83 | $145.78 | $147.80 | $147.80 | 322,927 |
| 2023-10-10 | $149.01 | $149.36 | $145.95 | $146.72 | $146.72 | 377,876 |
| 2023-10-09 | $144.75 | $148.12 | $144.24 | $147.94 | $147.94 | 268,255 |
| 2023-10-06 | $141.98 | $147.73 | $140.74 | $145.56 | $145.56 | 475,001 |
| 2023-10-05 | $140.37 | $141.01 | $138.12 | $139.83 | $139.83 | 384,183 |
| 2023-10-04 | $138.08 | $141.17 | $136.72 | $140.58 | $140.58 | 529,315 |
| 2023-10-03 | $140.73 | $141.94 | $137.84 | $138.01 | $138.01 | 453,157 |
| 2023-10-02 | $143.66 | $144.17 | $140.34 | $141.41 | $141.41 | 559,684 |
| 2023-09-29 | $147.91 | $148.93 | $143.59 | $143.82 | $143.82 | 559,675 |
| 2023-09-28 | $145.58 | $147.81 | $144.23 | $146.26 | $146.26 | 520,788 |
| 2023-09-27 | $148.00 | $148.87 | $144.40 | $145.54 | $145.54 | 556,519 |
| 2023-09-26 | $145.85 | $148.19 | $145.72 | $146.52 | $146.52 | 408,343 |
| 2023-09-25 | $146.52 | $148.89 | $146.52 | $147.44 | $147.44 | 318,307 |
| 2023-09-22 | $146.64 | $148.70 | $146.16 | $147.14 | $147.14 | 407,683 |
| 2023-09-21 | $149.40 | $150.00 | $146.50 | $146.55 | $146.55 | 340,211 |
| 2023-09-20 | $153.69 | $155.61 | $150.47 | $150.55 | $150.55 | 329,139 |
| 2023-09-19 | $153.21 | $154.42 | $151.29 | $152.39 | $152.39 | 312,815 |
| 2023-09-18 | $154.49 | $154.67 | $152.21 | $153.84 | $153.84 | 302,651 |
| 2023-09-15 | $154.11 | $155.44 | $152.37 | $153.14 | $153.14 | 994,246 |
| 2023-09-14 | $155.29 | $157.07 | $152.86 | $155.23 | $155.23 | 474,761 |
| 2023-09-13 | $155.25 | $156.10 | $151.98 | $154.04 | $153.67 | 372,368 |
| 2023-09-12 | $155.75 | $160.62 | $155.52 | $156.49 | $156.11 | 726,564 |
| 2023-09-11 | $159.31 | $160.40 | $154.98 | $156.69 | $156.31 | 393,963 |
| 2023-09-08 | $155.70 | $160.79 | $155.70 | $158.01 | $157.63 | 873,615 |
| 2023-09-07 | $156.17 | $157.66 | $154.15 | $156.00 | $155.62 | 442,471 |
| 2023-09-06 | $157.57 | $161.24 | $156.93 | $158.02 | $157.64 | 483,874 |
| 2023-09-05 | $161.20 | $162.76 | $156.25 | $156.67 | $156.29 | 453,794 |
| 2023-09-01 | $163.77 | $164.55 | $161.29 | $163.28 | $163.28 | 356,077 |
| 2023-08-25 | $156.69 | $157.47 | $152.96 | $155.58 | $155.58 | 351,685 |
| 2023-08-24 | $156.20 | $157.21 | $153.47 | $155.44 | $155.44 | 401,914 |
| 2023-08-23 | $153.37 | $156.00 | $151.79 | $155.95 | $155.95 | 299,665 |
| 2023-08-22 | $154.58 | $155.24 | $152.87 | $153.00 | $153.00 | 369,404 |
| 2023-08-21 | $153.31 | $154.35 | $151.72 | $153.59 | $153.59 | 356,182 |
| 2023-08-18 | $147.64 | $152.89 | $147.22 | $152.61 | $152.61 | 409,385 |
| 2023-08-17 | $151.89 | $153.08 | $148.87 | $149.22 | $149.22 | 433,226 |
| 2023-08-16 | $153.83 | $156.17 | $151.45 | $151.65 | $151.65 | 382,782 |
| 2023-08-15 | $155.75 | $156.80 | $154.14 | $154.42 | $154.42 | 554,400 |
| 2023-08-14 | $153.93 | $157.14 | $153.27 | $156.86 | $156.86 | 545,920 |
| 2023-08-11 | $153.23 | $157.13 | $153.23 | $155.55 | $155.55 | 546,962 |
| 2023-08-10 | $151.23 | $153.47 | $150.62 | $153.26 | $153.26 | 407,090 |
| 2023-08-09 | $152.52 | $153.51 | $150.85 | $151.33 | $151.33 | 315,118 |
| 2023-08-08 | $151.45 | $152.97 | $149.94 | $152.30 | $152.30 | 473,977 |
| 2023-08-07 | $153.69 | $155.55 | $151.39 | $153.83 | $153.83 | 615,781 |
| 2023-08-04 | $154.21 | $157.91 | $152.57 | $153.17 | $153.17 | 1,296,931 |
| 2023-08-03 | $146.85 | $157.48 | $143.98 | $153.29 | $153.29 | 3,194,755 |
| 2023-08-02 | $178.16 | $183.39 | $177.39 | $179.46 | $179.46 | 771,842 |
| 2023-08-01 | $173.98 | $182.81 | $173.51 | $180.31 | $180.31 | 705,337 |
| 2023-07-31 | $172.86 | $175.84 | $171.72 | $175.57 | $175.57 | 424,959 |
| 2023-07-28 | $170.85 | $171.71 | $169.37 | $171.49 | $171.49 | 398,044 |
| 2023-07-27 | $169.50 | $171.59 | $168.15 | $169.13 | $169.13 | 588,366 |
| 2023-07-26 | $174.11 | $175.11 | $169.04 | $169.55 | $169.55 | 781,697 |
| 2023-07-25 | $174.00 | $176.27 | $172.00 | $175.37 | $175.37 | 496,913 |
| 2023-07-24 | $174.75 | $176.57 | $173.75 | $175.08 | $175.08 | 299,757 |
| 2023-07-21 | $178.51 | $178.51 | $173.00 | $174.69 | $174.69 | 504,539 |
| 2023-07-20 | $175.88 | $176.88 | $173.31 | $176.18 | $176.18 | 426,558 |
| 2023-07-19 | $175.09 | $177.95 | $174.02 | $174.95 | $174.95 | 544,206 |
| 2023-07-18 | $171.71 | $176.77 | $171.35 | $176.02 | $176.02 | 547,094 |
| 2023-07-17 | $172.00 | $173.97 | $171.18 | $172.24 | $172.24 | 501,527 |
| 2023-07-14 | $177.90 | $177.90 | $170.67 | $172.31 | $172.31 | 889,234 |
| 2023-07-13 | $178.91 | $180.81 | $176.67 | $178.13 | $178.13 | 869,479 |
| 2023-07-12 | $182.13 | $182.89 | $177.57 | $178.11 | $178.11 | 591,883 |
| 2023-07-11 | $183.58 | $185.23 | $176.01 | $179.00 | $179.00 | 907,668 |
| 2023-07-10 | $177.43 | $183.17 | $176.95 | $183.10 | $183.10 | 517,298 |
| 2023-07-07 | $175.49 | $180.02 | $175.49 | $178.41 | $178.41 | 422,783 |
| 2023-07-06 | $174.77 | $175.57 | $172.13 | $175.20 | $175.20 | 438,250 |
| 2023-07-05 | $176.04 | $178.33 | $174.76 | $176.72 | $176.72 | 427,693 |
| 2023-07-03 | $178.14 | $179.00 | $177.22 | $177.92 | $177.92 | 216,379 |
| 2023-06-30 | $178.15 | $180.08 | $175.35 | $179.06 | $179.06 | 598,048 |
| 2023-06-29 | $176.31 | $178.01 | $174.93 | $175.54 | $175.54 | 507,309 |
| 2023-06-28 | $173.05 | $176.36 | $171.01 | $176.21 | $176.21 | 607,908 |
| 2023-06-27 | $167.37 | $173.83 | $167.17 | $173.40 | $173.40 | 666,492 |
| 2023-06-26 | $167.51 | $171.67 | $166.62 | $166.75 | $166.75 | 434,535 |
| 2023-06-23 | $165.07 | $168.07 | $163.68 | $167.90 | $167.90 | 1,407,993 |
| 2023-06-22 | $171.99 | $172.61 | $167.49 | $167.60 | $167.60 | 738,885 |
| 2023-06-21 | $171.23 | $174.81 | $170.79 | $173.39 | $173.39 | 927,543 |
| 2023-06-20 | $166.38 | $170.76 | $164.78 | $170.22 | $170.22 | 961,113 |
| 2023-06-16 | $168.96 | $170.33 | $166.00 | $168.05 | $168.05 | 7,823,139 |
| 2023-06-15 | $162.48 | $169.00 | $161.52 | $168.67 | $168.67 | 922,192 |
| 2023-06-14 | $166.11 | $167.39 | $163.03 | $164.01 | $164.01 | 717,165 |
| 2023-06-13 | $161.70 | $167.36 | $161.70 | $166.38 | $166.00 | 882,679 |
| 2023-06-12 | $154.86 | $161.53 | $154.30 | $161.02 | $160.65 | 935,161 |
| 2023-06-09 | $156.59 | $156.65 | $153.96 | $154.72 | $154.37 | 590,111 |
| 2023-06-08 | $152.87 | $156.05 | $152.86 | $155.66 | $155.30 | 718,806 |
| 2023-06-07 | $149.93 | $156.47 | $149.71 | $153.62 | $153.62 | 867,566 |
| 2023-06-06 | $146.62 | $151.66 | $146.62 | $148.83 | $148.83 | 816,778 |
| 2023-06-05 | $148.28 | $149.32 | $143.14 | $148.29 | $148.29 | 990,864 |
| 2023-06-02 | $139.71 | $147.36 | $139.01 | $146.14 | $146.14 | 1,012,045 |
| 2023-06-01 | $136.64 | $138.12 | $132.91 | $136.29 | $136.29 | 783,567 |
| 2023-05-31 | $142.76 | $143.90 | $136.65 | $137.38 | $137.38 | 922,003 |
| 2023-05-30 | $146.71 | $148.28 | $143.70 | $144.07 | $144.07 | 848,228 |
| 2023-05-26 | $136.30 | $146.96 | $135.28 | $146.08 | $146.08 | 1,238,715 |
| 2023-05-25 | $128.21 | $133.81 | $128.21 | $133.61 | $133.61 | 662,592 |
| 2023-05-24 | $129.34 | $129.45 | $125.77 | $127.73 | $127.73 | 546,508 |
| 2023-05-23 | $133.11 | $134.68 | $130.43 | $130.54 | $130.54 | 476,334 |
| 2023-05-22 | $133.97 | $135.30 | $132.58 | $134.21 | $134.21 | 354,458 |
| 2023-05-19 | $137.94 | $137.94 | $133.29 | $134.21 | $134.21 | 666,357 |
| 2023-05-18 | $132.27 | $137.09 | $131.59 | $136.26 | $136.26 | 652,931 |
| 2023-05-17 | $129.65 | $134.28 | $129.18 | $132.42 | $132.42 | 615,531 |
| 2023-05-16 | $130.50 | $131.61 | $127.78 | $128.06 | $128.06 | 729,739 |
| 2023-05-15 | $128.93 | $133.63 | $127.88 | $132.24 | $132.24 | 771,870 |
| 2023-05-12 | $129.02 | $130.13 | $126.78 | $128.19 | $128.19 | 434,721 |
| 2023-05-11 | $127.16 | $129.00 | $125.89 | $127.91 | $127.91 | 511,160 |
| 2023-05-10 | $133.21 | $133.21 | $127.29 | $128.95 | $128.95 | 665,625 |
| 2023-05-09 | $128.95 | $131.34 | $128.25 | $130.73 | $130.73 | 657,191 |
| 2023-05-08 | $131.98 | $133.18 | $128.24 | $129.88 | $129.88 | 842,711 |
| 2023-05-05 | $127.08 | $131.65 | $125.51 | $129.97 | $129.97 | 1,396,389 |
| 2023-05-04 | $125.37 | $135.90 | $121.91 | $122.87 | $122.87 | 2,231,058 |
| 2023-05-03 | $143.65 | $148.01 | $143.65 | $144.08 | $144.08 | 915,136 |
| 2023-05-02 | $143.48 | $144.01 | $139.39 | $143.28 | $143.28 | 615,706 |
| 2023-05-01 | $143.77 | $145.97 | $142.87 | $143.57 | $143.57 | 372,342 |
| 2023-04-28 | $142.19 | $145.50 | $141.04 | $144.00 | $144.00 | 511,526 |
| 2023-04-27 | $138.46 | $143.46 | $138.11 | $142.90 | $142.90 | 419,025 |
| 2023-04-26 | $140.67 | $141.37 | $136.70 | $136.92 | $136.92 | 564,100 |
| 2023-04-25 | $143.05 | $146.78 | $141.22 | $141.90 | $141.90 | 562,194 |
| 2023-04-24 | $142.58 | $144.26 | $141.53 | $142.94 | $142.94 | 268,305 |
| 2023-04-21 | $142.44 | $144.02 | $141.37 | $142.10 | $142.10 | 406,975 |
| 2023-04-20 | $140.31 | $144.38 | $139.96 | $142.90 | $142.90 | 326,536 |
| 2023-04-19 | $142.77 | $143.95 | $139.51 | $141.94 | $141.94 | 364,368 |
| 2023-04-18 | $140.22 | $143.69 | $140.22 | $143.40 | $143.40 | 515,247 |
| 2023-04-17 | $138.17 | $139.57 | $137.59 | $139.40 | $139.40 | 235,043 |
| 2023-04-14 | $137.88 | $139.55 | $135.86 | $137.42 | $137.42 | 315,638 |
| 2023-04-13 | $135.90 | $138.15 | $133.13 | $137.04 | $137.04 | 551,148 |
| 2023-04-12 | $138.27 | $139.59 | $136.33 | $136.94 | $136.94 | 617,173 |
| 2023-04-11 | $137.13 | $138.46 | $135.89 | $136.40 | $136.40 | 581,645 |
| 2023-04-10 | $134.10 | $137.83 | $134.10 | $136.90 | $136.90 | 698,064 |
| 2023-04-06 | $137.39 | $138.52 | $133.52 | $133.93 | $133.93 | 699,957 |
| 2023-04-05 | $140.65 | $142.07 | $135.76 | $138.59 | $138.59 | 781,943 |
| 2023-04-04 | $152.40 | $152.91 | $140.22 | $142.54 | $142.54 | 817,624 |
| 2023-04-03 | $154.56 | $156.66 | $150.85 | $152.01 | $152.01 | 457,338 |
| 2023-03-31 | $152.32 | $154.75 | $151.59 | $154.54 | $154.54 | 489,848 |
| 2023-03-30 | $150.27 | $153.66 | $149.86 | $150.84 | $150.84 | 622,663 |
| 2023-03-29 | $145.34 | $149.38 | $145.01 | $148.59 | $148.59 | 606,294 |
| 2023-03-28 | $141.38 | $145.41 | $140.60 | $142.98 | $142.98 | 466,547 |
| 2023-03-27 | $140.16 | $143.16 | $139.34 | $141.72 | $141.72 | 312,924 |
| 2023-03-24 | $138.53 | $139.91 | $135.73 | $138.14 | $138.14 | 733,761 |
| 2023-03-23 | $144.82 | $147.66 | $138.56 | $140.92 | $140.92 | 515,909 |
| 2023-03-22 | $147.29 | $148.99 | $143.90 | $144.11 | $144.11 | 544,618 |
| 2023-03-21 | $145.63 | $148.63 | $145.00 | $147.56 | $147.56 | 674,236 |
| 2023-03-20 | $140.86 | $144.70 | $139.09 | $141.72 | $141.72 | 719,734 |
| 2023-03-17 | $144.61 | $145.40 | $138.22 | $138.62 | $138.62 | 850,626 |
| 2023-03-16 | $142.36 | $148.01 | $140.78 | $147.25 | $147.25 | 1,111,877 |
| 2023-03-15 | $150.22 | $150.47 | $141.00 | $144.60 | $144.60 | 1,110,658 |
| 2023-03-14 | $158.04 | $159.93 | $153.41 | $155.26 | $155.26 | 512,082 |
| 2023-03-13 | $154.74 | $156.28 | $148.71 | $152.09 | $151.72 | 887,155 |
| 2023-03-10 | $165.60 | $165.60 | $157.11 | $158.64 | $158.26 | 737,011 |
| 2023-03-09 | $172.09 | $173.35 | $166.25 | $166.34 | $165.94 | 427,106 |
| 2023-03-08 | $170.20 | $172.47 | $169.58 | $172.26 | $171.84 | 343,474 |
| 2023-03-07 | $170.85 | $173.31 | $169.18 | $170.52 | $170.11 | 518,618 |
| 2023-03-06 | $173.38 | $175.00 | $171.18 | $171.28 | $170.87 | 401,875 |
| 2023-03-03 | $170.62 | $173.00 | $169.10 | $172.69 | $172.69 | 419,329 |
| 2023-03-02 | $166.78 | $170.38 | $165.18 | $170.12 | $170.12 | 426,031 |
| 2023-03-01 | $165.17 | $169.64 | $165.17 | $168.55 | $168.55 | 378,637 |
| 2023-02-28 | $165.87 | $168.33 | $165.57 | $165.58 | $165.58 | 401,333 |
| 2023-02-27 | $164.88 | $166.99 | $164.88 | $166.19 | $166.19 | 379,031 |
| 2023-02-24 | $160.19 | $164.86 | $160.08 | $163.88 | $163.88 | 308,733 |
| 2023-02-23 | $163.61 | $164.16 | $160.92 | $162.72 | $162.72 | 395,343 |
| 2023-02-22 | $161.81 | $163.31 | $160.28 | $161.81 | $161.81 | 422,830 |
| 2023-02-21 | $165.93 | $167.73 | $161.79 | $162.37 | $162.37 | 565,915 |
| 2023-02-17 | $171.66 | $171.96 | $168.51 | $168.71 | $168.71 | 710,257 |
| 2023-02-16 | $171.32 | $172.91 | $169.46 | $171.96 | $171.96 | 481,005 |
| 2023-02-15 | $169.23 | $172.39 | $165.96 | $172.20 | $172.20 | 781,091 |
| 2023-02-14 | $158.77 | $168.72 | $158.04 | $165.74 | $165.74 | 1,384,818 |
| 2023-02-13 | $148.69 | $153.80 | $148.06 | $153.18 | $153.18 | 839,520 |
| 2023-02-10 | $148.00 | $149.67 | $147.08 | $148.78 | $148.78 | 753,077 |
| 2023-02-09 | $152.63 | $153.30 | $148.17 | $148.86 | $148.86 | 570,287 |
| 2023-02-08 | $153.42 | $154.40 | $150.73 | $151.67 | $151.67 | 451,103 |
| 2023-02-07 | $151.74 | $154.99 | $151.23 | $154.19 | $154.19 | 336,737 |
| 2023-02-06 | $151.30 | $153.32 | $150.50 | $152.71 | $152.71 | 278,617 |
| 2023-02-03 | $150.37 | $155.00 | $150.37 | $152.78 | $152.78 | 614,537 |
| 2023-02-02 | $153.20 | $154.46 | $150.85 | $151.97 | $151.97 | 626,632 |
| 2023-02-01 | $147.73 | $152.26 | $147.12 | $151.66 | $151.66 | 353,199 |
| 2023-01-31 | $144.57 | $149.42 | $144.00 | $149.01 | $149.01 | 563,340 |
| 2023-01-30 | $143.93 | $145.70 | $142.91 | $144.05 | $144.05 | 397,927 |
| 2023-01-27 | $143.28 | $145.94 | $141.76 | $145.46 | $145.46 | 338,045 |
| 2023-01-26 | $140.00 | $143.33 | $138.12 | $143.14 | $143.14 | 325,846 |
| 2023-01-25 | $135.81 | $139.31 | $134.90 | $138.73 | $138.73 | 379,220 |
| 2023-01-24 | $136.53 | $138.54 | $135.61 | $138.26 | $138.26 | 335,825 |
| 2023-01-23 | $137.46 | $138.21 | $136.85 | $138.00 | $138.00 | 367,433 |
| 2023-01-20 | $132.69 | $136.40 | $131.54 | $136.06 | $136.06 | 283,057 |
| 2023-01-19 | $131.79 | $132.72 | $128.14 | $132.00 | $132.00 | 500,820 |
| 2023-01-18 | $136.69 | $139.09 | $133.66 | $133.92 | $133.92 | 649,404 |
| 2023-01-17 | $136.44 | $139.49 | $135.83 | $136.31 | $136.31 | 374,337 |
| 2023-01-13 | $135.38 | $137.64 | $133.84 | $137.03 | $137.03 | 250,413 |
| 2023-01-12 | $136.00 | $138.90 | $136.00 | $136.85 | $136.85 | 512,859 |
| 2023-01-11 | $137.27 | $138.88 | $134.67 | $135.57 | $135.57 | 510,400 |
| 2023-01-10 | $131.60 | $137.26 | $131.23 | $136.86 | $136.86 | 456,810 |
| 2023-01-09 | $131.16 | $133.79 | $131.00 | $132.46 | $132.46 | 372,382 |
| 2023-01-06 | $127.96 | $130.70 | $126.28 | $130.23 | $130.23 | 383,216 |
| 2023-01-05 | $127.30 | $127.40 | $124.42 | $125.73 | $125.73 | 630,899 |
| 2023-01-04 | $126.13 | $128.22 | $124.40 | $128.03 | $128.03 | 473,503 |
| 2023-01-03 | $126.27 | $126.50 | $121.53 | $124.73 | $124.73 | 530,597 |
| 2022-12-30 | $123.40 | $125.85 | $122.41 | $125.20 | $125.20 | 258,862 |
| 2022-12-29 | $121.42 | $124.67 | $121.42 | $124.26 | $124.26 | 226,880 |
| 2022-12-28 | $123.44 | $125.04 | $119.75 | $119.75 | $119.75 | 239,768 |
| 2022-12-27 | $123.79 | $125.18 | $122.74 | $123.96 | $123.96 | 288,388 |
| 2022-12-23 | $121.07 | $123.20 | $120.29 | $123.19 | $123.19 | 135,917 |
| 2022-12-22 | $122.94 | $124.34 | $117.12 | $120.83 | $120.83 | 403,965 |
| 2022-12-21 | $122.89 | $124.77 | $121.91 | $124.72 | $124.72 | 340,314 |
| 2022-12-20 | $121.91 | $124.52 | $121.10 | $121.20 | $121.20 | 390,077 |
| 2022-12-19 | $120.56 | $123.06 | $119.69 | $121.78 | $121.78 | 505,260 |
| 2022-12-16 | $119.50 | $120.98 | $118.30 | $120.31 | $120.31 | 460,581 |
| 2022-12-15 | $124.12 | $124.33 | $121.06 | $121.14 | $121.14 | 371,839 |
| 2022-12-14 | $127.32 | $129.08 | $125.40 | $126.55 | $126.55 | 346,630 |
| 2022-12-13 | $129.83 | $130.04 | $127.51 | $128.23 | $128.23 | 617,159 |
| 2022-12-12 | $121.27 | $124.77 | $120.73 | $124.32 | $124.32 | 367,867 |
| 2022-12-09 | $122.38 | $123.78 | $121.04 | $121.29 | $121.29 | 305,758 |
| 2022-12-08 | $124.21 | $125.51 | $123.18 | $123.29 | $123.29 | 264,817 |
| 2022-12-07 | $119.90 | $124.51 | $119.90 | $123.18 | $123.18 | 235,311 |
| 2022-12-06 | $122.13 | $122.56 | $119.34 | $121.21 | $121.21 | 465,221 |
| 2022-12-05 | $126.32 | $126.32 | $120.86 | $121.64 | $121.64 | 455,805 |
| 2022-12-02 | $125.49 | $128.82 | $125.17 | $127.89 | $127.89 | 244,899 |
| 2022-12-01 | $129.25 | $130.89 | $127.09 | $127.45 | $127.45 | 397,331 |
| 2022-11-30 | $125.85 | $129.16 | $124.00 | $128.92 | $128.92 | 392,248 |
| 2022-11-29 | $124.30 | $126.47 | $123.53 | $126.04 | $126.04 | 337,232 |
| 2022-11-28 | $126.04 | $127.07 | $123.43 | $124.01 | $124.01 | 286,572 |
| 2022-11-25 | $126.69 | $129.20 | $126.02 | $127.80 | $127.80 | 82,737 |
| 2022-11-23 | $126.29 | $128.45 | $126.29 | $126.87 | $126.87 | 179,702 |
| 2022-11-22 | $127.06 | $128.45 | $125.33 | $127.14 | $127.14 | 431,914 |
| 2022-11-21 | $126.71 | $126.92 | $124.29 | $125.54 | $125.54 | 364,060 |
| 2022-11-18 | $127.32 | $127.32 | $123.62 | $126.85 | $126.85 | 535,876 |
| 2022-11-17 | $126.35 | $126.39 | $124.17 | $124.49 | $124.49 | 451,514 |
| 2022-11-16 | $127.48 | $128.81 | $125.99 | $128.50 | $128.50 | 404,183 |
| 2022-11-15 | $134.32 | $134.32 | $127.13 | $128.78 | $128.78 | 704,501 |
| 2022-11-14 | $130.72 | $134.88 | $130.72 | $131.36 | $131.36 | 711,467 |
| 2022-11-11 | $127.64 | $133.27 | $127.01 | $132.13 | $132.13 | 851,836 |
| 2022-11-10 | $128.35 | $130.67 | $125.87 | $126.66 | $126.66 | 688,238 |
| 2022-11-09 | $120.13 | $121.83 | $119.42 | $120.63 | $120.63 | 379,752 |
| 2022-11-08 | $120.14 | $125.00 | $119.18 | $122.06 | $122.06 | 414,898 |
| 2022-11-07 | $121.30 | $121.46 | $116.79 | $120.00 | $120.00 | 599,558 |
| 2022-11-04 | $117.70 | $122.60 | $115.50 | $119.97 | $119.97 | 1,316,921 |
| 2022-11-03 | $127.67 | $128.00 | $114.00 | $116.47 | $116.47 | 1,808,477 |
| 2022-11-02 | $139.23 | $143.77 | $136.70 | $137.28 | $137.28 | 849,553 |
| 2022-11-01 | $140.00 | $142.03 | $137.73 | $140.30 | $140.30 | 505,538 |
| 2022-10-31 | $136.76 | $139.70 | $135.88 | $137.77 | $137.77 | 351,436 |
| 2022-10-28 | $135.23 | $138.63 | $133.58 | $137.82 | $137.82 | 339,281 |
| 2022-10-27 | $136.81 | $137.18 | $133.96 | $134.20 | $134.20 | 310,215 |
| 2022-10-26 | $133.41 | $136.26 | $131.37 | $134.00 | $134.00 | 332,280 |
| 2022-10-25 | $130.17 | $134.02 | $130.17 | $133.41 | $133.41 | 254,682 |
| 2022-10-24 | $128.36 | $130.81 | $127.16 | $130.73 | $130.73 | 583,100 |
| 2022-10-21 | $121.22 | $126.96 | $119.90 | $126.96 | $126.96 | 411,642 |
| 2022-10-20 | $123.99 | $125.57 | $119.47 | $120.87 | $120.87 | 444,596 |
| 2022-10-19 | $125.63 | $126.13 | $123.07 | $124.48 | $124.48 | 229,758 |
| 2022-10-18 | $128.80 | $130.93 | $125.68 | $127.45 | $127.45 | 287,206 |
| 2022-10-17 | $122.20 | $125.42 | $121.30 | $124.72 | $124.72 | 412,961 |
| 2022-10-14 | $126.44 | $127.27 | $117.56 | $117.81 | $117.81 | 397,718 |
| 2022-10-13 | $118.50 | $126.07 | $116.66 | $125.40 | $125.40 | 493,421 |
| 2022-10-12 | $123.05 | $123.05 | $120.58 | $121.23 | $121.23 | 219,924 |
| 2022-10-11 | $122.44 | $125.36 | $120.97 | $123.01 | $123.01 | 320,704 |
| 2022-10-10 | $125.09 | $125.80 | $122.44 | $123.21 | $123.21 | 359,531 |
| 2022-10-07 | $126.25 | $127.07 | $123.63 | $124.35 | $124.35 | 160,145 |
| 2022-10-06 | $128.96 | $131.16 | $127.83 | $128.03 | $128.03 | 277,953 |
| 2022-10-05 | $127.80 | $131.23 | $126.40 | $130.46 | $130.46 | 432,208 |
| 2022-10-04 | $126.24 | $129.98 | $126.24 | $129.65 | $129.65 | 518,532 |
| 2022-10-03 | $120.77 | $124.39 | $120.68 | $122.90 | $122.90 | 340,298 |
| 2022-09-30 | $118.09 | $123.28 | $116.95 | $119.38 | $119.38 | 852,783 |
| 2022-09-29 | $116.77 | $117.92 | $114.33 | $116.90 | $116.90 | 239,616 |
| 2022-09-28 | $114.70 | $119.76 | $114.70 | $119.00 | $119.00 | 356,969 |
| 2022-09-27 | $114.16 | $116.33 | $112.26 | $115.10 | $115.10 | 655,049 |
| 2022-09-26 | $114.28 | $116.38 | $112.08 | $112.19 | $112.19 | 588,511 |
| 2022-09-23 | $118.42 | $119.15 | $113.61 | $115.91 | $115.91 | 540,787 |
| 2022-09-22 | $125.21 | $125.24 | $120.81 | $120.81 | $120.81 | 342,579 |
| 2022-09-21 | $129.67 | $130.89 | $125.19 | $125.32 | $125.32 | 307,098 |
| 2022-09-20 | $129.01 | $129.42 | $127.13 | $128.22 | $128.22 | 381,435 |
| 2022-09-19 | $125.47 | $131.37 | $125.47 | $129.98 | $129.98 | 345,912 |
| 2022-09-16 | $128.88 | $129.88 | $125.96 | $127.27 | $127.27 | 1,107,602 |
| 2022-09-15 | $133.29 | $136.24 | $132.14 | $132.85 | $132.85 | 312,300 |
| 2022-09-14 | $137.82 | $138.42 | $132.24 | $134.16 | $134.16 | 533,041 |
| 2022-09-13 | $138.02 | $140.02 | $137.28 | $137.98 | $137.98 | 491,085 |
| 2022-09-12 | $146.05 | $147.05 | $141.87 | $142.53 | $142.53 | 492,707 |
| 2022-09-09 | $140.21 | $145.65 | $139.72 | $144.64 | $144.64 | 729,732 |
| 2022-09-08 | $135.71 | $138.41 | $134.12 | $138.26 | $138.26 | 458,029 |
| 2022-09-07 | $134.00 | $138.30 | $133.36 | $138.02 | $138.02 | 336,826 |
| 2022-09-06 | $133.05 | $134.50 | $130.52 | $133.58 | $133.58 | 459,153 |
| 2022-09-02 | $133.63 | $134.68 | $130.87 | $131.86 | $131.86 | 294,941 |
| 2022-09-01 | $129.83 | $131.74 | $127.50 | $131.47 | $131.47 | 454,249 |
| 2022-08-31 | $132.54 | $133.55 | $130.59 | $131.68 | $131.68 | 313,069 |
| 2022-08-30 | $137.26 | $137.26 | $131.35 | $132.05 | $132.05 | 341,702 |
| 2022-08-29 | $134.08 | $137.88 | $133.43 | $136.61 | $136.61 | 306,839 |
| 2022-08-26 | $141.00 | $142.34 | $135.38 | $135.61 | $135.61 | 302,869 |
| 2022-08-25 | $135.42 | $141.58 | $135.42 | $141.25 | $141.25 | 342,675 |
| 2022-08-24 | $134.13 | $135.95 | $133.41 | $135.01 | $135.01 | 246,366 |
| 2022-08-23 | $133.44 | $136.07 | $132.39 | $134.27 | $134.27 | 200,807 |
| 2022-08-22 | $133.89 | $135.05 | $133.00 | $133.22 | $133.22 | 336,004 |
| 2022-08-19 | $140.00 | $140.27 | $136.51 | $137.27 | $137.27 | 507,867 |
| 2022-08-18 | $142.49 | $143.98 | $141.49 | $141.79 | $141.79 | 598,208 |
| 2022-08-17 | $141.46 | $142.25 | $140.27 | $142.03 | $142.03 | 505,823 |
| 2022-08-16 | $141.06 | $144.42 | $141.06 | $143.62 | $143.62 | 394,275 |
| 2022-08-15 | $138.43 | $143.35 | $137.57 | $142.33 | $142.33 | 395,016 |
| 2022-08-12 | $137.49 | $140.30 | $137.01 | $140.24 | $140.24 | 289,902 |
| 2022-08-11 | $137.22 | $139.03 | $136.36 | $137.37 | $137.37 | 425,540 |
| 2022-08-10 | $136.19 | $137.26 | $135.02 | $135.41 | $135.41 | 258,042 |
| 2022-08-09 | $134.05 | $135.33 | $132.25 | $132.57 | $132.57 | 543,386 |
| 2022-08-08 | $134.00 | $135.57 | $132.89 | $133.19 | $133.19 | 421,000 |
| 2022-08-05 | $130.17 | $133.13 | $128.14 | $132.44 | $132.44 | 581,263 |
| 2022-08-04 | $128.06 | $132.72 | $125.36 | $130.50 | $130.50 | 1,000,754 |
| 2022-08-03 | $128.80 | $130.29 | $126.71 | $129.72 | $129.72 | 495,715 |
| 2022-08-02 | $128.00 | $130.99 | $125.99 | $127.90 | $127.90 | 434,102 |
| 2022-08-01 | $126.80 | $129.79 | $124.97 | $128.98 | $128.98 | 462,995 |
| 2022-07-29 | $124.40 | $128.99 | $124.37 | $127.84 | $127.84 | 574,709 |
| 2022-07-28 | $119.53 | $122.91 | $117.89 | $122.84 | $122.84 | 473,462 |
| 2022-07-27 | $115.61 | $118.35 | $114.19 | $118.08 | $118.08 | 294,299 |
| 2022-07-26 | $114.10 | $116.07 | $112.90 | $114.04 | $114.04 | 355,471 |
| 2022-07-25 | $113.19 | $114.25 | $111.17 | $114.11 | $114.11 | 289,915 |
| 2022-07-22 | $114.40 | $114.82 | $112.20 | $112.64 | $112.64 | 439,804 |
| 2022-07-21 | $112.72 | $113.98 | $110.56 | $113.76 | $113.76 | 446,193 |
| 2022-07-20 | $109.71 | $113.28 | $108.51 | $113.27 | $113.27 | 588,782 |
| 2022-07-19 | $105.73 | $109.80 | $105.73 | $109.78 | $109.78 | 610,732 |
| 2022-07-18 | $106.31 | $107.51 | $102.85 | $103.67 | $103.67 | 372,384 |
| 2022-07-15 | $103.93 | $104.44 | $101.87 | $104.24 | $104.24 | 304,837 |
| 2022-07-14 | $101.16 | $102.39 | $99.00 | $101.94 | $101.94 | 363,320 |
| 2022-07-13 | $103.05 | $104.73 | $101.43 | $104.17 | $104.17 | 630,568 |
| 2022-07-12 | $106.00 | $109.66 | $105.22 | $105.77 | $105.77 | 592,976 |
| 2022-07-11 | $105.34 | $106.76 | $104.21 | $106.00 | $106.00 | 402,958 |
| 2022-07-08 | $107.89 | $108.01 | $105.26 | $106.97 | $106.97 | 319,229 |
| 2022-07-07 | $104.10 | $108.18 | $103.74 | $107.26 | $107.26 | 710,000 |
| 2022-07-06 | $102.53 | $105.01 | $100.20 | $101.30 | $101.30 | 1,005,145 |
| 2022-07-05 | $103.17 | $103.44 | $100.34 | $103.24 | $103.24 | 719,408 |
| 2022-07-01 | $106.58 | $109.19 | $103.33 | $105.83 | $105.83 | 778,236 |
| 2022-06-30 | $104.75 | $109.77 | $103.41 | $107.10 | $107.10 | 829,726 |
| 2022-06-29 | $109.90 | $111.68 | $105.50 | $107.44 | $107.44 | 432,251 |
| 2022-06-28 | $113.71 | $115.64 | $109.98 | $110.30 | $110.30 | 447,792 |
| 2022-06-27 | $114.36 | $114.74 | $110.67 | $112.05 | $112.05 | 713,451 |
| 2022-06-24 | $105.41 | $113.58 | $104.47 | $113.58 | $113.58 | 6,282,175 |
| 2022-06-23 | $103.65 | $105.07 | $100.61 | $103.65 | $103.65 | 795,256 |
| 2022-06-22 | $104.21 | $106.56 | $100.93 | $104.45 | $104.45 | 1,023,437 |
| 2022-06-21 | $108.70 | $110.54 | $106.32 | $107.44 | $107.44 | 942,543 |
| 2022-06-17 | $110.51 | $110.64 | $105.26 | $106.61 | $106.61 | 963,840 |
| 2022-06-16 | $116.93 | $117.90 | $107.69 | $109.84 | $109.84 | 864,888 |
| 2022-06-15 | $122.05 | $124.03 | $118.52 | $120.68 | $120.68 | 552,509 |
| 2022-06-14 | $120.18 | $121.83 | $118.79 | $120.21 | $120.21 | 470,340 |
| 2022-06-13 | $123.33 | $124.22 | $119.57 | $120.25 | $120.25 | 605,580 |
| 2022-06-10 | $130.00 | $132.10 | $126.95 | $127.17 | $127.17 | 347,347 |
| 2022-06-09 | $135.70 | $136.02 | $133.62 | $133.68 | $133.68 | 355,101 |
| 2022-06-08 | $142.82 | $142.82 | $135.94 | $136.55 | $136.55 | 648,771 |
| 2022-06-07 | $133.50 | $144.29 | $132.73 | $143.88 | $143.88 | 765,885 |
| 2022-06-06 | $139.03 | $139.72 | $134.64 | $135.74 | $135.74 | 568,506 |
| 2022-06-03 | $136.00 | $138.92 | $133.71 | $138.62 | $138.62 | 492,736 |
| 2022-06-02 | $133.19 | $136.63 | $133.01 | $136.46 | $136.46 | 467,779 |
| 2022-06-01 | $129.24 | $134.95 | $127.05 | $132.29 | $132.29 | 795,729 |
| 2022-05-31 | $125.22 | $127.48 | $122.93 | $125.58 | $125.58 | 405,728 |
| 2022-05-27 | $123.29 | $127.05 | $123.27 | $126.80 | $126.80 | 331,347 |
| 2022-05-26 | $116.09 | $122.60 | $116.09 | $122.04 | $122.04 | 384,192 |
| 2022-05-25 | $112.66 | $118.01 | $112.66 | $115.45 | $115.45 | 337,218 |
| 2022-05-24 | $116.85 | $116.85 | $112.26 | $113.77 | $113.77 | 529,978 |
| 2022-05-23 | $119.28 | $121.41 | $117.79 | $118.64 | $118.64 | 451,488 |
| 2022-05-20 | $122.40 | $122.95 | $114.93 | $117.29 | $117.29 | 496,776 |
| 2022-05-19 | $119.00 | $123.24 | $117.91 | $120.68 | $120.68 | 392,205 |
| 2022-05-18 | $124.59 | $127.06 | $119.79 | $121.13 | $121.13 | 361,445 |
| 2022-05-17 | $125.53 | $129.01 | $124.16 | $126.31 | $126.31 | 466,821 |
| 2022-05-16 | $124.51 | $125.45 | $119.73 | $122.03 | $122.03 | 487,681 |
| 2022-05-13 | $122.06 | $126.39 | $121.96 | $124.67 | $124.67 | 489,524 |
| 2022-05-12 | $119.04 | $121.64 | $117.41 | $120.07 | $120.07 | 859,122 |
| 2022-05-11 | $128.69 | $129.40 | $120.26 | $120.53 | $120.53 | 919,719 |
| 2022-05-10 | $130.92 | $133.35 | $124.77 | $128.26 | $128.26 | 686,994 |
| 2022-05-09 | $137.08 | $140.16 | $129.67 | $130.84 | $130.84 | 779,244 |
| 2022-05-06 | $142.51 | $143.07 | $136.97 | $140.25 | $140.25 | 728,801 |
| 2022-05-05 | $137.44 | $144.43 | $135.54 | $140.14 | $140.14 | 1,437,938 |
| 2022-05-04 | $126.90 | $132.60 | $125.69 | $132.56 | $132.56 | 467,512 |
| 2022-05-03 | $121.51 | $127.15 | $121.45 | $126.83 | $126.83 | 403,718 |
| 2022-05-02 | $123.59 | $125.20 | $118.62 | $122.62 | $122.62 | 332,423 |
| 2022-04-29 | $126.20 | $128.25 | $122.18 | $123.26 | $123.26 | 474,180 |
| 2022-04-28 | $125.32 | $128.55 | $119.40 | $127.25 | $127.25 | 640,700 |
| 2022-04-27 | $119.66 | $124.49 | $118.98 | $123.19 | $123.19 | 466,604 |
| 2022-04-26 | $124.12 | $125.02 | $119.98 | $120.17 | $120.17 | 433,962 |
| 2022-04-25 | $123.74 | $125.68 | $120.21 | $125.45 | $125.45 | 395,730 |
| 2022-04-22 | $131.62 | $131.62 | $124.46 | $125.68 | $125.68 | 357,995 |
| 2022-04-21 | $134.08 | $136.39 | $132.15 | $133.18 | $133.18 | 661,067 |
| 2022-04-20 | $130.62 | $133.59 | $129.86 | $130.48 | $130.48 | 253,952 |
| 2022-04-19 | $123.98 | $130.45 | $123.42 | $129.82 | $129.82 | 253,490 |
| 2022-04-18 | $122.64 | $125.46 | $122.20 | $123.75 | $123.75 | 169,877 |
| 2022-04-14 | $124.22 | $126.54 | $123.12 | $123.19 | $123.19 | 348,465 |
| 2022-04-13 | $119.88 | $124.18 | $119.88 | $123.91 | $123.91 | 357,704 |
| 2022-04-12 | $118.49 | $121.81 | $117.73 | $119.87 | $119.87 | 488,038 |
| 2022-04-11 | $116.93 | $121.06 | $115.05 | $116.86 | $116.86 | 360,682 |
| 2022-04-08 | $119.55 | $121.64 | $117.91 | $118.30 | $118.30 | 372,161 |
| 2022-04-07 | $124.43 | $124.55 | $119.40 | $119.54 | $119.54 | 464,203 |
| 2022-04-06 | $123.88 | $126.35 | $122.97 | $124.48 | $124.48 | 449,492 |
| 2022-04-05 | $128.68 | $129.92 | $125.75 | $126.07 | $126.07 | 456,668 |
| 2022-04-04 | $131.52 | $132.21 | $128.86 | $129.42 | $129.42 | 440,109 |
| 2022-04-01 | $130.57 | $133.58 | $130.57 | $132.00 | $132.00 | 461,882 |
| 2022-03-31 | $130.17 | $132.92 | $129.79 | $130.14 | $130.14 | 342,304 |
| 2022-03-30 | $133.75 | $134.88 | $130.56 | $130.75 | $130.75 | 301,517 |
| 2022-03-29 | $132.96 | $135.97 | $132.10 | $134.44 | $134.44 | 377,022 |
| 2022-03-28 | $132.49 | $132.49 | $128.39 | $130.95 | $130.95 | 379,425 |
| 2022-03-25 | $132.58 | $133.35 | $130.35 | $132.85 | $132.85 | 387,977 |
| 2022-03-24 | $130.06 | $131.97 | $128.82 | $131.95 | $131.95 | 252,145 |
| 2022-03-23 | $130.14 | $131.09 | $128.37 | $129.51 | $129.51 | 321,975 |
| 2022-03-22 | $132.10 | $133.86 | $130.01 | $131.12 | $131.12 | 417,409 |
| 2022-03-21 | $130.69 | $132.92 | $128.12 | $131.02 | $131.02 | 331,777 |
| 2022-03-18 | $131.56 | $132.51 | $128.80 | $131.84 | $131.84 | 567,204 |
| 2022-03-17 | $129.98 | $133.62 | $129.12 | $133.57 | $133.57 | 291,054 |
| 2022-03-16 | $127.08 | $131.63 | $126.38 | $131.48 | $131.48 | 558,275 |
| 2022-03-15 | $121.87 | $125.45 | $121.26 | $125.41 | $125.41 | 468,666 |
| 2022-03-14 | $121.50 | $124.38 | $120.09 | $120.83 | $120.83 | 533,622 |
| 2022-03-11 | $117.97 | $121.10 | $117.09 | $120.00 | $120.00 | 561,436 |
| 2022-03-10 | $110.89 | $116.51 | $110.03 | $116.39 | $116.39 | 405,422 |
| 2022-03-09 | $114.18 | $115.94 | $113.28 | $114.12 | $114.12 | 491,751 |
| 2022-03-08 | $107.55 | $112.77 | $106.37 | $109.69 | $109.69 | 736,621 |
| 2022-03-07 | $113.87 | $114.00 | $105.46 | $107.02 | $107.02 | 794,242 |
| 2022-03-04 | $117.46 | $118.98 | $113.04 | $114.03 | $114.03 | 504,102 |
| 2022-03-03 | $122.08 | $123.19 | $118.36 | $119.92 | $119.92 | 307,177 |
| 2022-03-02 | $117.67 | $122.51 | $116.68 | $121.68 | $121.68 | 382,783 |
| 2022-03-01 | $120.67 | $122.39 | $115.30 | $116.10 | $116.10 | 486,517 |
| 2022-02-28 | $121.13 | $123.32 | $119.68 | $121.73 | $121.73 | 360,408 |
| 2022-02-25 | $121.66 | $125.07 | $119.61 | $123.71 | $123.71 | 422,814 |
| 2022-02-24 | $113.12 | $122.12 | $112.47 | $121.94 | $121.94 | 708,700 |
| 2022-02-23 | $123.68 | $124.78 | $117.27 | $117.50 | $117.50 | 548,154 |
| 2022-02-22 | $122.20 | $124.77 | $121.08 | $123.03 | $123.03 | 401,313 |
| 2022-02-18 | $121.71 | $125.45 | $121.71 | $122.46 | $122.46 | 574,729 |
| 2022-02-17 | $127.26 | $127.40 | $121.91 | $122.09 | $122.09 | 671,150 |
| 2022-02-16 | $131.89 | $132.19 | $127.51 | $129.12 | $129.12 | 503,561 |
| 2022-02-15 | $127.56 | $131.96 | $126.54 | $130.90 | $130.90 | 943,592 |
| 2022-02-14 | $125.70 | $126.42 | $120.85 | $123.47 | $123.47 | 614,509 |
| 2022-02-11 | $127.56 | $129.21 | $121.60 | $123.50 | $123.50 | 490,208 |
| 2022-02-10 | $128.00 | $131.72 | $126.56 | $127.31 | $127.31 | 339,487 |
| 2022-02-09 | $127.41 | $131.04 | $127.41 | $131.00 | $131.00 | 257,649 |
| 2022-02-08 | $122.43 | $126.56 | $122.43 | $125.85 | $125.85 | 436,498 |
| 2022-02-07 | $120.93 | $122.65 | $120.05 | $121.43 | $121.43 | 406,678 |
| 2022-02-04 | $121.28 | $121.41 | $118.05 | $119.55 | $119.55 | 356,262 |
| 2022-02-03 | $123.00 | $126.81 | $122.10 | $122.18 | $122.18 | 218,853 |
| 2022-02-02 | $125.45 | $126.76 | $123.21 | $125.10 | $125.10 | 304,236 |
| 2022-02-01 | $122.45 | $125.43 | $120.60 | $124.46 | $124.46 | 481,103 |
| 2022-01-31 | $119.48 | $122.48 | $118.35 | $121.89 | $121.89 | 935,564 |
| 2022-01-28 | $118.90 | $119.17 | $114.07 | $118.88 | $118.88 | 504,499 |
| 2022-01-27 | $124.90 | $125.58 | $117.70 | $119.17 | $119.17 | 237,089 |
| 2022-01-26 | $123.34 | $126.99 | $121.40 | $122.82 | $122.82 | 491,899 |
| 2022-01-25 | $121.67 | $122.94 | $118.25 | $120.97 | $120.97 | 312,729 |
| 2022-01-24 | $119.29 | $125.16 | $115.46 | $124.58 | $124.58 | 595,875 |
| 2022-01-21 | $122.78 | $126.17 | $120.55 | $122.25 | $122.25 | 394,068 |
| 2022-01-20 | $125.98 | $128.56 | $122.65 | $122.83 | $122.83 | 150,329 |
| 2022-01-19 | $129.82 | $129.82 | $124.86 | $125.61 | $125.61 | 264,802 |
| 2022-01-18 | $131.19 | $131.24 | $128.07 | $128.17 | $128.17 | 293,241 |
| 2022-01-14 | $132.94 | $136.03 | $130.39 | $134.25 | $134.25 | 278,974 |
| 2022-01-13 | $135.16 | $137.16 | $133.42 | $134.44 | $134.44 | 263,965 |
| 2022-01-12 | $131.10 | $135.00 | $131.10 | $134.21 | $134.21 | 544,833 |
| 2022-01-11 | $126.32 | $129.86 | $124.52 | $129.69 | $129.69 | 335,846 |
| 2022-01-10 | $127.79 | $128.00 | $122.53 | $126.18 | $126.18 | 326,374 |
| 2022-01-07 | $133.52 | $134.59 | $128.68 | $128.69 | $128.69 | 205,639 |
| 2022-01-06 | $131.79 | $134.49 | $130.29 | $134.15 | $134.15 | 431,191 |
| 2022-01-05 | $136.47 | $139.00 | $130.26 | $130.26 | $130.26 | 651,032 |
| 2022-01-04 | $132.92 | $137.51 | $132.92 | $137.26 | $137.26 | 483,826 |
| 2022-01-03 | $132.08 | $134.66 | $130.01 | $131.42 | $131.42 | 334,740 |
| 2021-12-31 | $129.02 | $132.62 | $129.02 | $131.59 | $131.59 | 156,997 |
| 2021-12-30 | $131.58 | $132.35 | $129.80 | $129.92 | $129.92 | 146,826 |
| 2021-12-29 | $130.50 | $131.91 | $130.20 | $131.72 | $131.72 | 128,590 |
| 2021-12-28 | $129.73 | $131.24 | $129.61 | $130.26 | $130.26 | 106,851 |
| 2021-12-27 | $127.83 | $130.31 | $126.51 | $130.25 | $130.25 | 178,222 |
| 2021-12-23 | $125.97 | $128.25 | $125.97 | $127.16 | $127.16 | 153,783 |
| 2021-12-22 | $124.24 | $124.94 | $122.23 | $124.67 | $124.67 | 274,820 |
| 2021-12-21 | $120.12 | $124.39 | $119.52 | $124.21 | $124.21 | 468,600 |
| 2021-12-20 | $118.73 | $118.87 | $115.08 | $118.39 | $118.39 | 435,199 |
| 2021-12-17 | $118.41 | $122.21 | $116.81 | $120.15 | $120.15 | 535,432 |
| 2021-12-16 | $125.61 | $125.61 | $119.00 | $119.80 | $119.80 | 400,675 |
| 2021-12-15 | $121.33 | $123.92 | $118.95 | $123.54 | $123.54 | 327,726 |
| 2021-12-14 | $121.19 | $123.90 | $119.84 | $121.83 | $121.83 | 508,570 |
| 2021-12-13 | $124.85 | $125.43 | $122.51 | $122.78 | $122.78 | 318,975 |
| 2021-12-10 | $127.72 | $128.51 | $123.56 | $125.88 | $125.88 | 434,298 |
| 2021-12-09 | $128.17 | $128.69 | $126.55 | $127.11 | $127.11 | 287,518 |
| 2021-12-08 | $132.16 | $132.93 | $129.56 | $129.63 | $129.63 | 227,686 |
| 2021-12-07 | $127.96 | $133.21 | $127.96 | $131.42 | $131.42 | 323,547 |
| 2021-12-06 | $124.21 | $127.40 | $123.83 | $126.11 | $126.11 | 286,854 |
| 2021-12-03 | $126.84 | $127.16 | $122.68 | $123.63 | $123.63 | 256,976 |
| 2021-12-02 | $121.14 | $126.97 | $120.09 | $126.24 | $126.24 | 402,565 |
| 2021-12-01 | $128.23 | $128.38 | $119.82 | $119.83 | $119.83 | 395,533 |
| 2021-11-30 | $128.76 | $128.94 | $123.60 | $124.13 | $124.13 | 541,234 |
| 2021-11-29 | $134.00 | $134.95 | $128.54 | $130.35 | $130.35 | 360,890 |
| 2021-11-26 | $131.00 | $131.92 | $127.53 | $131.39 | $131.39 | 265,881 |
| 2021-11-24 | $136.47 | $138.57 | $136.15 | $136.18 | $136.18 | 298,128 |
| 2021-11-23 | $136.99 | $139.13 | $136.15 | $137.08 | $137.08 | 423,801 |
| 2021-11-22 | $137.69 | $140.39 | $136.95 | $137.02 | $137.02 | 283,479 |
| 2021-11-19 | $135.26 | $137.79 | $134.79 | $136.21 | $136.21 | 209,702 |
| 2021-11-18 | $136.73 | $137.90 | $135.08 | $136.52 | $136.52 | 321,054 |
| 2021-11-17 | $136.18 | $136.67 | $134.55 | $136.16 | $136.16 | 285,596 |
| 2021-11-16 | $136.50 | $138.76 | $136.13 | $136.60 | $136.60 | 254,267 |
| 2021-11-15 | $138.63 | $139.14 | $136.61 | $137.31 | $137.31 | 368,163 |
| 2021-11-12 | $137.43 | $139.27 | $136.54 | $138.63 | $138.63 | 293,974 |
| 2021-11-11 | $133.58 | $137.08 | $133.03 | $136.92 | $136.92 | 238,411 |
| 2021-11-10 | $133.45 | $134.75 | $132.15 | $133.88 | $133.88 | 402,808 |
| 2021-11-09 | $135.36 | $136.88 | $133.43 | $134.11 | $134.11 | 312,681 |
| 2021-11-08 | $139.44 | $140.92 | $135.44 | $135.95 | $135.95 | 248,683 |
| 2021-11-05 | $136.52 | $139.17 | $134.05 | $136.58 | $136.58 | 400,100 |
| 2021-11-04 | $137.00 | $137.69 | $129.01 | $131.46 | $131.46 | 542,767 |
| 2021-11-03 | $133.00 | $135.88 | $133.00 | $135.20 | $135.20 | 381,113 |
| 2021-11-02 | $133.10 | $134.21 | $131.98 | $133.44 | $133.44 | 332,276 |
| 2021-11-01 | $129.69 | $134.14 | $129.69 | $132.52 | $132.52 | 282,006 |
| 2021-10-29 | $130.94 | $132.18 | $128.48 | $129.56 | $129.56 | 490,882 |
| 2021-10-28 | $125.94 | $130.79 | $125.81 | $130.77 | $130.77 | 303,578 |
| 2021-10-27 | $124.68 | $126.22 | $123.38 | $125.00 | $125.00 | 413,037 |
| 2021-10-26 | $128.32 | $128.32 | $124.48 | $124.82 | $124.82 | 190,995 |
| 2021-10-25 | $125.41 | $128.50 | $125.38 | $128.06 | $128.06 | 231,806 |
| 2021-10-22 | $128.14 | $129.05 | $125.49 | $125.49 | $125.49 | 169,405 |
| 2021-10-21 | $127.45 | $128.37 | $125.33 | $127.31 | $127.31 | 211,797 |
| 2021-10-20 | $126.35 | $128.57 | $125.79 | $128.10 | $128.10 | 279,723 |
| 2021-10-19 | $126.68 | $127.00 | $125.01 | $125.90 | $125.90 | 142,350 |
| 2021-10-18 | $123.61 | $126.18 | $123.57 | $125.98 | $125.98 | 191,414 |
| 2021-10-15 | $125.54 | $127.53 | $123.90 | $124.81 | $124.81 | 438,098 |
| 2021-10-14 | $120.35 | $122.08 | $119.59 | $121.84 | $121.84 | 318,676 |
| 2021-10-13 | $119.80 | $119.80 | $117.23 | $118.75 | $118.75 | 166,309 |
| 2021-10-12 | $118.73 | $120.10 | $118.19 | $119.82 | $119.82 | 229,845 |
| 2021-10-11 | $116.63 | $120.02 | $116.41 | $118.32 | $118.32 | 154,572 |
| 2021-10-08 | $120.21 | $120.21 | $116.66 | $116.71 | $116.71 | 213,536 |
| 2021-10-07 | $118.42 | $120.35 | $118.17 | $119.95 | $119.95 | 265,916 |
| 2021-10-06 | $120.30 | $121.20 | $115.28 | $117.43 | $117.43 | 321,410 |
| 2021-10-05 | $120.05 | $123.27 | $119.06 | $121.66 | $121.66 | 417,924 |
| 2021-10-04 | $120.00 | $121.50 | $117.93 | $119.81 | $119.81 | 436,602 |
| 2021-10-01 | $116.07 | $120.74 | $115.44 | $120.00 | $120.00 | 554,971 |
| 2021-09-30 | $118.12 | $118.42 | $114.63 | $115.32 | $115.32 | 413,924 |
| 2021-09-29 | $117.69 | $118.77 | $116.90 | $117.43 | $117.43 | 233,953 |
| 2021-09-28 | $119.67 | $119.99 | $116.34 | $116.47 | $116.47 | 260,159 |
| 2021-09-27 | $117.53 | $120.23 | $117.53 | $119.74 | $119.74 | 365,632 |
| 2021-09-24 | $116.47 | $118.02 | $115.39 | $117.50 | $117.50 | 208,026 |
| 2021-09-23 | $113.97 | $117.69 | $113.87 | $116.82 | $116.82 | 259,953 |
| 2021-09-22 | $111.44 | $114.19 | $110.46 | $113.18 | $113.18 | 313,750 |
| 2021-09-21 | $114.30 | $114.30 | $109.70 | $110.41 | $110.41 | 325,511 |
| 2021-09-20 | $110.50 | $113.17 | $109.35 | $112.73 | $112.73 | 404,839 |
| 2021-09-17 | $115.00 | $115.88 | $112.13 | $113.83 | $113.83 | 753,008 |
| 2021-09-16 | $115.37 | $116.46 | $113.70 | $115.00 | $115.00 | 325,053 |
| 2021-09-15 | $111.63 | $116.08 | $111.63 | $115.77 | $115.77 | 252,190 |
| 2021-09-14 | $113.62 | $114.62 | $110.80 | $111.68 | $111.68 | 338,147 |
| 2021-09-13 | $113.67 | $113.67 | $111.45 | $112.90 | $112.90 | 226,031 |
| 2021-09-10 | $113.93 | $114.88 | $112.50 | $112.79 | $112.79 | 193,529 |
| 2021-09-09 | $111.80 | $114.17 | $111.40 | $112.69 | $112.69 | 190,344 |
| 2021-09-08 | $112.77 | $114.05 | $111.01 | $112.09 | $112.09 | 211,501 |
| 2021-09-07 | $114.77 | $115.24 | $113.35 | $113.39 | $113.39 | 154,026 |
| 2021-09-03 | $115.95 | $116.61 | $114.74 | $115.54 | $115.54 | 96,307 |
| 2021-09-02 | $116.61 | $117.08 | $114.05 | $116.73 | $116.73 | 154,652 |
| 2021-09-01 | $117.12 | $117.12 | $114.22 | $115.54 | $115.54 | 190,954 |
| 2021-08-31 | $118.96 | $119.62 | $116.95 | $117.02 | $117.02 | 231,261 |
| 2021-08-30 | $120.30 | $121.19 | $118.61 | $119.17 | $119.17 | 170,405 |
| 2021-08-27 | $116.28 | $120.74 | $116.28 | $120.30 | $120.30 | 302,757 |
| 2021-08-26 | $117.06 | $117.28 | $115.22 | $116.28 | $116.28 | 218,775 |
| 2021-08-25 | $116.05 | $118.15 | $115.65 | $117.48 | $117.48 | 203,803 |
| 2021-08-24 | $113.14 | $116.49 | $113.14 | $116.05 | $116.05 | 216,097 |
| 2021-08-23 | $110.63 | $112.79 | $110.09 | $112.55 | $112.55 | 170,334 |
| 2021-08-20 | $109.01 | $110.60 | $108.47 | $109.98 | $109.98 | 233,424 |
| 2021-08-19 | $108.22 | $109.99 | $107.50 | $108.86 | $108.86 | 374,751 |
| 2021-08-18 | $110.13 | $112.52 | $109.95 | $110.16 | $110.16 | 245,487 |
| 2021-08-17 | $112.95 | $112.97 | $109.56 | $111.03 | $111.03 | 195,895 |
| 2021-08-16 | $115.90 | $116.51 | $114.31 | $114.72 | $114.72 | 214,980 |
| 2021-08-13 | $117.57 | $118.00 | $115.86 | $117.08 | $117.08 | 138,790 |
| 2021-08-12 | $119.59 | $119.92 | $117.05 | $117.81 | $117.81 | 231,109 |
| 2021-08-11 | $117.70 | $119.51 | $115.03 | $119.45 | $119.45 | 204,833 |
| 2021-08-10 | $113.70 | $117.15 | $112.93 | $117.09 | $117.09 | 176,683 |
| 2021-08-09 | $114.71 | $114.85 | $111.93 | $113.48 | $113.48 | 251,111 |
| 2021-08-06 | $115.55 | $116.36 | $113.04 | $114.98 | $114.98 | 246,236 |
| 2021-08-05 | $109.53 | $113.81 | $108.13 | $111.63 | $111.63 | 491,244 |
| 2021-08-04 | $106.44 | $107.12 | $105.50 | $105.85 | $105.85 | 405,646 |
| 2021-08-03 | $106.69 | $109.00 | $104.45 | $108.08 | $108.08 | 253,731 |
| 2021-08-02 | $107.78 | $109.24 | $104.79 | $105.34 | $105.34 | 255,204 |
| 2021-07-30 | $105.24 | $106.92 | $105.00 | $106.45 | $106.45 | 184,267 |
| 2021-07-29 | $105.31 | $107.50 | $103.73 | $106.22 | $106.22 | 257,664 |
| 2021-07-28 | $102.23 | $104.98 | $100.79 | $103.14 | $103.14 | 311,838 |
| 2021-07-27 | $101.19 | $102.29 | $100.37 | $101.60 | $101.60 | 141,450 |
| 2021-07-26 | $101.72 | $102.97 | $101.24 | $102.41 | $102.41 | 192,430 |
| 2021-07-23 | $101.24 | $101.74 | $99.85 | $101.63 | $101.63 | 133,574 |
| 2021-07-22 | $101.76 | $101.81 | $99.45 | $99.87 | $99.87 | 237,878 |
| 2021-07-21 | $101.45 | $103.65 | $100.96 | $102.41 | $102.41 | 166,811 |
| 2021-07-20 | $96.08 | $101.23 | $95.60 | $100.30 | $100.30 | 261,786 |
| 2021-07-19 | $95.30 | $97.36 | $93.80 | $95.11 | $95.11 | 279,261 |
| 2021-07-16 | $102.51 | $103.42 | $98.30 | $98.61 | $98.61 | 186,375 |
| 2021-07-15 | $100.57 | $102.43 | $99.90 | $101.14 | $101.14 | 160,008 |
| 2021-07-14 | $103.75 | $104.51 | $100.72 | $101.31 | $101.31 | 163,862 |
| 2021-07-13 | $103.21 | $103.83 | $101.85 | $102.19 | $102.19 | 152,829 |
| 2021-07-12 | $102.78 | $105.00 | $101.78 | $104.53 | $104.53 | 186,371 |
| 2021-07-09 | $102.30 | $104.54 | $102.30 | $104.10 | $104.10 | 151,856 |
| 2021-07-08 | $100.09 | $102.77 | $98.60 | $100.23 | $100.23 | 203,177 |
| 2021-07-07 | $99.53 | $102.96 | $99.53 | $102.51 | $102.51 | 258,930 |
| 2021-07-06 | $103.90 | $104.30 | $98.64 | $100.05 | $100.05 | 254,789 |
| 2021-07-02 | $103.90 | $104.47 | $102.75 | $103.74 | $103.74 | 276,018 |
| 2021-07-01 | $103.71 | $104.44 | $102.57 | $103.83 | $103.83 | 212,274 |
| 2021-06-30 | $100.60 | $103.10 | $100.60 | $102.82 | $102.82 | 265,596 |
| 2021-06-29 | $101.34 | $102.91 | $100.75 | $101.31 | $101.31 | 301,105 |
| 2021-06-28 | $102.34 | $102.45 | $99.83 | $100.76 | $100.76 | 300,673 |
| 2021-06-25 | $104.35 | $104.52 | $102.14 | $102.34 | $102.34 | 1,674,637 |
| 2021-06-24 | $103.18 | $104.20 | $101.60 | $103.62 | $103.62 | 457,542 |
| 2021-06-23 | $101.75 | $103.57 | $101.56 | $102.18 | $102.18 | 303,009 |
| 2021-06-22 | $101.68 | $102.24 | $99.63 | $101.77 | $101.77 | 314,510 |
| 2021-06-21 | $100.49 | $103.50 | $99.51 | $102.31 | $102.31 | 466,688 |
| 2021-06-18 | $100.50 | $101.79 | $98.73 | $98.76 | $98.76 | 540,345 |
| 2021-06-17 | $108.07 | $108.07 | $100.06 | $102.59 | $102.59 | 465,407 |
| 2021-06-16 | $109.20 | $110.49 | $106.51 | $108.31 | $108.31 | 367,962 |
| 2021-06-15 | $110.12 | $111.84 | $109.38 | $110.59 | $110.59 | 299,407 |
| 2021-06-14 | $110.38 | $110.48 | $108.55 | $110.14 | $110.14 | 927,114 |
| 2021-06-11 | $110.20 | $111.84 | $110.06 | $111.00 | $111.00 | 230,342 |
| 2021-06-10 | $111.16 | $111.46 | $109.27 | $110.00 | $110.00 | 410,294 |
| 2021-06-09 | $112.27 | $112.27 | $109.37 | $109.65 | $109.65 | 405,497 |
| 2021-06-08 | $110.41 | $113.10 | $108.91 | $112.35 | $112.35 | 345,372 |
| 2021-06-07 | $109.03 | $110.51 | $108.49 | $110.23 | $110.23 | 344,749 |
| 2021-06-04 | $109.40 | $109.40 | $107.66 | $109.04 | $109.04 | 211,822 |
| 2021-06-03 | $107.61 | $109.51 | $106.63 | $108.52 | $108.52 | 206,209 |
| 2021-06-02 | $109.63 | $110.00 | $107.81 | $108.01 | $108.01 | 350,849 |
| 2021-06-01 | $108.29 | $110.52 | $108.29 | $109.57 | $109.57 | 350,052 |
| 2021-05-28 | $107.16 | $107.44 | $105.19 | $106.57 | $106.57 | 139,002 |
| 2021-05-27 | $108.00 | $108.52 | $106.47 | $106.63 | $106.63 | 392,748 |
| 2021-05-26 | $104.34 | $106.99 | $103.24 | $106.63 | $106.63 | 248,927 |
| 2021-05-25 | $106.00 | $107.05 | $103.42 | $103.67 | $103.67 | 278,265 |
| 2021-05-24 | $104.03 | $105.90 | $102.68 | $105.20 | $105.20 | 215,967 |
| 2021-05-21 | $105.45 | $106.02 | $103.28 | $103.92 | $103.92 | 311,207 |
| 2021-05-20 | $104.12 | $104.98 | $102.36 | $103.91 | $103.91 | 409,223 |
| 2021-05-19 | $105.08 | $105.21 | $103.45 | $104.50 | $104.50 | 368,967 |
| 2021-05-18 | $108.19 | $109.08 | $106.66 | $106.68 | $106.68 | 369,180 |
| 2021-05-17 | $109.23 | $110.00 | $107.30 | $108.83 | $108.83 | 247,551 |
| 2021-05-14 | $108.64 | $110.86 | $107.54 | $110.32 | $110.32 | 306,182 |
| 2021-05-13 | $102.62 | $108.80 | $102.62 | $107.92 | $107.92 | 472,566 |
| 2021-05-12 | $104.85 | $105.67 | $101.33 | $102.11 | $102.11 | 524,104 |
| 2021-05-11 | $106.43 | $108.00 | $104.67 | $106.25 | $106.25 | 569,559 |
| 2021-05-10 | $110.00 | $111.95 | $107.64 | $107.65 | $107.65 | 486,653 |
| 2021-05-07 | $103.02 | $109.61 | $101.00 | $109.49 | $109.49 | 725,011 |
| 2021-05-06 | $102.15 | $105.85 | $99.42 | $102.96 | $102.96 | 930,839 |
| 2021-05-05 | $93.69 | $94.74 | $93.08 | $93.98 | $93.98 | 356,838 |
| 2021-05-04 | $91.03 | $92.76 | $89.41 | $92.69 | $92.69 | 326,723 |
| 2021-05-03 | $93.07 | $93.76 | $90.67 | $91.46 | $91.46 | 304,478 |
| 2021-04-30 | $92.50 | $93.23 | $91.39 | $91.72 | $91.72 | 630,889 |
| 2021-04-29 | $93.82 | $93.82 | $91.09 | $93.33 | $93.33 | 384,284 |
| 2021-04-28 | $91.26 | $92.44 | $90.26 | $92.04 | $92.04 | 285,538 |
| 2021-04-27 | $90.63 | $91.58 | $89.52 | $91.39 | $91.39 | 341,342 |
| 2021-04-26 | $91.21 | $92.33 | $90.75 | $91.04 | $91.04 | 346,815 |
| 2021-04-23 | $88.60 | $91.01 | $87.88 | $90.53 | $90.53 | 345,433 |
| 2021-04-22 | $86.42 | $88.46 | $85.01 | $87.70 | $87.70 | 533,989 |
| 2021-04-21 | $83.26 | $86.31 | $82.29 | $86.05 | $86.05 | 181,410 |
| 2021-04-20 | $83.98 | $85.08 | $82.17 | $84.21 | $84.21 | 301,391 |
| 2021-04-19 | $86.18 | $86.55 | $84.22 | $84.91 | $84.91 | 483,168 |
| 2021-04-16 | $86.48 | $87.30 | $85.26 | $86.91 | $86.91 | 446,477 |
| 2021-04-15 | $85.82 | $86.12 | $83.88 | $85.74 | $85.74 | 343,071 |
| 2021-04-14 | $86.71 | $87.84 | $84.77 | $84.78 | $84.78 | 431,521 |
| 2021-04-13 | $89.14 | $89.14 | $85.16 | $86.37 | $86.37 | 387,191 |
| 2021-04-12 | $88.24 | $90.08 | $87.64 | $89.77 | $89.77 | 273,185 |
| 2021-04-09 | $86.21 | $87.91 | $85.00 | $87.41 | $87.41 | 247,630 |
| 2021-04-08 | $85.34 | $86.40 | $83.50 | $86.08 | $86.08 | 274,256 |
| 2021-04-07 | $87.47 | $87.53 | $84.44 | $84.64 | $84.64 | 327,385 |
| 2021-04-06 | $88.90 | $90.11 | $87.28 | $87.38 | $87.38 | 325,954 |
| 2021-04-05 | $88.62 | $89.98 | $88.10 | $89.15 | $89.15 | 205,468 |
| 2021-04-01 | $87.70 | $87.98 | $85.55 | $87.04 | $87.04 | 294,785 |
| 2021-03-31 | $86.37 | $87.85 | $84.51 | $86.53 | $86.53 | 405,849 |
| 2021-03-30 | $82.76 | $86.07 | $82.31 | $85.80 | $85.80 | 305,967 |
| 2021-03-29 | $85.00 | $88.00 | $82.68 | $83.04 | $83.04 | 374,876 |
| 2021-03-26 | $85.79 | $86.36 | $83.38 | $85.80 | $85.80 | 438,314 |
| 2021-03-25 | $80.27 | $85.20 | $79.10 | $84.16 | $84.16 | 481,693 |
| 2021-03-24 | $84.65 | $87.36 | $81.27 | $81.49 | $81.49 | 514,273 |
| 2021-03-23 | $88.65 | $89.71 | $82.15 | $82.92 | $82.92 | 559,620 |
| 2021-03-22 | $91.44 | $91.46 | $88.59 | $90.18 | $90.18 | 272,144 |
| 2021-03-19 | $90.36 | $91.77 | $85.00 | $91.00 | $91.00 | 732,325 |
| 2021-03-18 | $92.72 | $95.19 | $89.30 | $89.66 | $89.66 | 337,911 |
| 2021-03-17 | $90.02 | $93.29 | $88.97 | $93.23 | $93.23 | 327,580 |
| 2021-03-16 | $93.36 | $93.36 | $89.09 | $89.37 | $89.37 | 437,117 |
| 2021-03-15 | $91.85 | $92.90 | $90.31 | $92.79 | $92.79 | 230,378 |
| 2021-03-12 | $92.00 | $93.25 | $90.89 | $92.14 | $92.14 | 318,232 |
| 2021-03-11 | $92.04 | $93.09 | $90.51 | $91.44 | $91.44 | 415,420 |
| 2021-03-10 | $87.83 | $90.58 | $87.42 | $90.05 | $90.05 | 356,622 |
| 2021-03-09 | $89.65 | $90.48 | $86.22 | $87.53 | $87.53 | 472,339 |
| 2021-03-08 | $87.52 | $89.71 | $86.63 | $88.72 | $88.72 | 504,780 |
| 2021-03-05 | $85.00 | $86.58 | $79.40 | $86.44 | $86.44 | 556,784 |
| 2021-03-04 | $86.58 | $88.96 | $80.15 | $83.18 | $83.18 | 932,538 |
| 2021-03-03 | $86.07 | $88.78 | $85.41 | $86.49 | $86.49 | 382,256 |
| 2021-03-02 | $85.61 | $87.14 | $85.28 | $85.82 | $85.82 | 403,413 |
| 2021-03-01 | $82.56 | $86.50 | $82.32 | $85.85 | $85.85 | 517,232 |
| 2021-02-26 | $80.78 | $81.92 | $78.60 | $80.28 | $80.28 | 367,943 |
| 2021-02-25 | $83.80 | $84.40 | $80.06 | $80.27 | $80.27 | 602,866 |
| 2021-02-24 | $81.67 | $84.13 | $80.98 | $84.10 | $84.10 | 539,567 |
| 2021-02-23 | $80.00 | $81.86 | $77.01 | $81.21 | $81.21 | 397,588 |
| 2021-02-22 | $80.86 | $82.38 | $80.16 | $80.63 | $80.63 | 563,362 |
| 2021-02-19 | $79.74 | $82.58 | $79.74 | $81.53 | $81.53 | 444,523 |
| 2021-02-18 | $79.68 | $81.34 | $77.64 | $78.86 | $78.86 | 366,725 |
| 2021-02-17 | $81.05 | $82.08 | $80.20 | $80.47 | $80.47 | 534,326 |
| 2021-02-16 | $81.89 | $83.08 | $81.21 | $82.05 | $82.05 | 529,347 |
| 2021-02-12 | $76.00 | $81.36 | $75.83 | $80.44 | $80.44 | 1,284,942 |
| 2021-02-11 | $77.40 | $78.49 | $75.30 | $76.80 | $76.80 | 682,004 |
| 2021-02-10 | $78.51 | $82.93 | $76.76 | $77.31 | $77.31 | 1,376,299 |
| 2021-02-09 | $75.40 | $77.48 | $70.49 | $76.62 | $76.62 | 3,181,867 |
| 2021-02-08 | $87.35 | $89.53 | $87.31 | $89.33 | $89.33 | 429,795 |
| 2021-02-05 | $85.92 | $87.17 | $85.32 | $86.77 | $86.77 | 336,296 |
| 2021-02-04 | $84.51 | $85.85 | $84.13 | $85.54 | $85.54 | 317,316 |
| 2021-02-03 | $82.20 | $84.55 | $81.20 | $84.51 | $84.51 | 281,404 |
| 2021-02-02 | $82.00 | $83.66 | $80.67 | $82.59 | $82.59 | 370,061 |
| 2021-02-01 | $77.47 | $81.21 | $77.47 | $80.92 | $80.92 | 306,755 |
| 2021-01-29 | $78.39 | $78.88 | $75.04 | $76.11 | $76.11 | 521,396 |
| 2021-01-28 | $77.61 | $80.81 | $77.18 | $78.80 | $78.80 | 369,004 |
| 2021-01-27 | $76.76 | $78.85 | $73.77 | $75.98 | $75.98 | 748,775 |
| 2021-01-26 | $82.59 | $83.44 | $78.70 | $79.04 | $79.04 | 419,859 |
| 2021-01-25 | $83.37 | $83.37 | $80.80 | $81.73 | $81.73 | 446,847 |
| 2021-01-22 | $83.63 | $84.23 | $82.63 | $84.06 | $84.06 | 399,124 |
| 2021-01-21 | $85.80 | $86.39 | $84.15 | $84.52 | $84.52 | 267,531 |
| 2021-01-20 | $86.42 | $86.97 | $85.04 | $85.80 | $85.80 | 241,759 |
| 2021-01-19 | $86.47 | $87.85 | $85.75 | $86.01 | $86.01 | 467,868 |
| 2021-01-15 | $84.59 | $86.39 | $81.60 | $85.71 | $85.71 | 431,413 |
| 2021-01-14 | $85.03 | $87.84 | $84.68 | $86.64 | $86.64 | 306,338 |
| 2021-01-13 | $87.44 | $87.63 | $83.44 | $84.32 | $84.32 | 437,562 |
| 2021-01-12 | $84.02 | $86.35 | $83.63 | $85.67 | $85.67 | 303,315 |
| 2021-01-11 | $83.91 | $85.02 | $83.21 | $83.83 | $83.83 | 462,040 |
| 2021-01-08 | $86.73 | $86.73 | $83.34 | $85.51 | $85.51 | 301,356 |
| 2021-01-07 | $84.78 | $86.91 | $83.23 | $86.57 | $86.57 | 313,534 |
| 2021-01-06 | $80.41 | $84.92 | $80.41 | $84.29 | $84.29 | 450,601 |
| 2021-01-05 | $76.12 | $80.03 | $75.91 | $78.90 | $78.90 | 374,840 |
| 2021-01-04 | $79.05 | $79.69 | $75.64 | $76.58 | $76.58 | 334,991 |
| 2020-12-31 | $78.45 | $79.55 | $77.29 | $78.50 | $78.50 | 307,251 |
| 2020-12-30 | $76.89 | $78.59 | $76.89 | $78.36 | $78.36 | 219,479 |
| 2020-12-29 | $77.56 | $77.56 | $76.27 | $77.14 | $77.14 | 288,372 |
| 2020-12-28 | $77.93 | $78.95 | $77.26 | $77.68 | $77.68 | 366,730 |
| 2020-12-24 | $76.72 | $76.92 | $75.75 | $76.69 | $76.69 | 81,734 |
| 2020-12-23 | $76.07 | $76.50 | $74.60 | $75.96 | $75.96 | 329,083 |
| 2020-12-22 | $76.76 | $76.79 | $74.84 | $75.77 | $75.77 | 348,573 |
| 2020-12-21 | $73.07 | $75.30 | $72.38 | $75.26 | $75.26 | 321,428 |
| 2020-12-18 | $77.25 | $77.45 | $74.60 | $75.49 | $75.49 | 832,016 |
| 2020-12-17 | $76.65 | $77.44 | $75.75 | $77.29 | $77.29 | 375,000 |
| 2020-12-16 | $77.13 | $77.93 | $76.00 | $76.46 | $76.46 | 501,683 |
| 2020-12-15 | $74.78 | $77.04 | $74.61 | $76.99 | $76.99 | 437,396 |
| 2020-12-14 | $75.36 | $75.87 | $73.25 | $73.97 | $73.97 | 562,314 |
| 2020-12-11 | $72.52 | $74.96 | $71.73 | $74.46 | $74.46 | 683,642 |
| 2020-12-10 | $71.12 | $72.70 | $71.12 | $71.69 | $71.69 | 400,031 |
| 2020-12-09 | $71.87 | $72.98 | $71.38 | $72.51 | $72.51 | 370,537 |
| 2020-12-08 | $70.00 | $72.72 | $69.64 | $71.71 | $71.71 | 535,496 |
| 2020-12-07 | $68.22 | $69.47 | $67.46 | $68.96 | $68.96 | 384,160 |
| 2020-12-04 | $67.52 | $68.96 | $67.13 | $68.71 | $68.71 | 293,903 |
| 2020-12-03 | $66.24 | $67.92 | $65.50 | $66.92 | $66.92 | 435,772 |
| 2020-12-02 | $66.00 | $66.67 | $65.43 | $66.35 | $66.35 | 401,264 |
| 2020-12-01 | $66.66 | $66.81 | $65.12 | $66.36 | $66.36 | 405,035 |
| 2020-11-30 | $66.43 | $66.61 | $65.08 | $65.22 | $65.22 | 295,731 |
| 2020-11-27 | $66.00 | $67.01 | $65.74 | $66.88 | $66.88 | 147,185 |
| 2020-11-25 | $66.25 | $66.78 | $64.28 | $66.44 | $66.44 | 289,537 |
| 2020-11-24 | $65.34 | $68.16 | $64.56 | $67.34 | $67.34 | 462,560 |
| 2020-11-23 | $63.01 | $64.79 | $62.76 | $64.34 | $64.34 | 442,233 |
| 2020-11-20 | $62.48 | $62.57 | $61.05 | $62.00 | $62.00 | 523,518 |
| 2020-11-19 | $62.03 | $62.87 | $61.06 | $62.82 | $62.82 | 311,219 |
| 2020-11-18 | $62.68 | $64.59 | $61.92 | $62.39 | $62.39 | 624,089 |
| 2020-11-17 | $61.69 | $62.77 | $60.20 | $62.24 | $62.24 | 529,075 |
| 2020-11-16 | $60.61 | $63.00 | $59.69 | $62.34 | $62.34 | 879,954 |
| 2020-11-13 | $58.17 | $59.44 | $57.67 | $58.92 | $58.92 | 530,507 |
| 2020-11-12 | $57.21 | $58.45 | $56.31 | $57.16 | $57.16 | 574,522 |
| 2020-11-11 | $57.91 | $58.12 | $56.43 | $58.11 | $58.11 | 463,738 |
| 2020-11-10 | $56.55 | $58.42 | $56.21 | $57.70 | $57.70 | 723,426 |
| 2020-11-09 | $58.79 | $61.80 | $55.71 | $55.83 | $55.83 | 774,700 |
| 2020-11-06 | $52.79 | $55.08 | $51.52 | $55.00 | $55.00 | 1,118,266 |
| 2020-11-05 | $46.67 | $52.33 | $46.42 | $52.15 | $52.15 | 2,259,053 |
| 2020-11-04 | $44.11 | $45.26 | $42.73 | $43.95 | $43.95 | 867,627 |
| 2020-11-03 | $44.80 | $46.00 | $44.64 | $45.71 | $45.71 | 553,960 |
| 2020-11-02 | $42.02 | $44.33 | $41.50 | $43.95 | $43.95 | 443,917 |
| 2020-10-30 | $40.67 | $41.26 | $39.96 | $41.24 | $41.24 | 552,027 |
| 2020-10-29 | $39.82 | $41.26 | $39.45 | $40.78 | $40.78 | 600,796 |
| 2020-10-28 | $40.41 | $40.96 | $39.77 | $40.10 | $40.10 | 796,817 |
| 2020-10-27 | $43.45 | $43.88 | $41.68 | $41.90 | $41.90 | 334,132 |
| 2020-10-26 | $44.54 | $44.57 | $42.31 | $43.73 | $43.73 | 615,152 |
| 2020-10-23 | $45.57 | $46.06 | $44.82 | $45.50 | $45.50 | 212,709 |
| 2020-10-22 | $45.13 | $45.62 | $44.23 | $44.98 | $44.98 | 492,227 |
| 2020-10-21 | $46.07 | $46.78 | $44.56 | $44.66 | $44.66 | 387,522 |
| 2020-10-20 | $45.65 | $46.55 | $45.36 | $46.00 | $46.00 | 400,506 |
| 2020-10-19 | $46.76 | $47.05 | $44.94 | $44.99 | $44.99 | 438,319 |
| 2020-10-16 | $47.42 | $47.69 | $46.44 | $46.44 | $46.44 | 320,009 |
| 2020-10-15 | $45.09 | $47.31 | $45.09 | $47.03 | $47.03 | 615,521 |
| 2020-10-14 | $45.63 | $46.78 | $45.63 | $45.97 | $45.97 | 1,367,293 |
| 2020-10-13 | $47.14 | $47.22 | $45.50 | $45.63 | $45.63 | 566,180 |
| 2020-10-12 | $48.03 | $48.90 | $47.65 | $48.02 | $48.02 | 566,215 |
| 2020-10-09 | $49.78 | $49.78 | $48.04 | $48.09 | $48.09 | 321,121 |
| 2020-10-08 | $48.80 | $49.16 | $47.63 | $48.95 | $48.95 | 342,749 |
| 2020-10-07 | $47.75 | $48.77 | $47.72 | $48.35 | $48.35 | 503,910 |
| 2020-10-06 | $48.54 | $48.68 | $46.53 | $46.81 | $46.81 | 492,356 |
| 2020-10-05 | $46.89 | $48.30 | $46.85 | $47.82 | $47.82 | 539,248 |
| 2020-10-02 | $43.41 | $46.45 | $43.11 | $46.19 | $46.19 | 449,875 |
| 2020-10-01 | $44.34 | $44.71 | $43.62 | $44.67 | $44.67 | 492,721 |
| 2020-09-30 | $43.73 | $45.20 | $43.51 | $44.02 | $44.02 | 344,285 |
| 2020-09-29 | $43.89 | $43.89 | $42.69 | $43.53 | $43.53 | 334,015 |
| 2020-09-28 | $42.71 | $44.68 | $42.34 | $43.73 | $43.73 | 420,850 |
| 2020-09-25 | $41.07 | $42.00 | $40.85 | $41.66 | $41.66 | 611,217 |
| 2020-09-24 | $41.11 | $42.60 | $40.20 | $41.59 | $41.59 | 480,588 |
| 2020-09-23 | $42.95 | $43.90 | $40.97 | $41.19 | $41.19 | 577,886 |
| 2020-09-22 | $42.76 | $43.58 | $42.76 | $43.26 | $43.26 | 399,071 |
| 2020-09-21 | $43.65 | $43.70 | $42.07 | $42.80 | $42.80 | 819,134 |
| 2020-09-18 | $44.92 | $46.04 | $44.40 | $44.78 | $44.78 | 1,172,789 |
| 2020-09-17 | $43.72 | $45.27 | $43.27 | $44.87 | $44.87 | 462,893 |
| 2020-09-16 | $44.28 | $45.52 | $44.21 | $44.62 | $44.62 | 856,998 |
| 2020-09-15 | $46.22 | $46.33 | $43.68 | $43.70 | $43.70 | 690,319 |
| 2020-09-14 | $45.80 | $46.38 | $45.31 | $45.70 | $45.70 | 509,871 |
| 2020-09-11 | $45.04 | $45.47 | $44.31 | $45.20 | $45.20 | 431,090 |
| 2020-09-10 | $45.97 | $46.20 | $44.46 | $44.51 | $44.51 | 437,058 |
| 2020-09-09 | $45.83 | $46.43 | $45.24 | $45.94 | $45.94 | 633,021 |
| 2020-09-08 | $44.75 | $45.93 | $44.03 | $44.95 | $44.95 | 670,527 |
| 2020-09-04 | $46.00 | $46.22 | $43.89 | $45.51 | $45.51 | 620,283 |
| 2020-09-03 | $47.40 | $47.65 | $44.68 | $44.86 | $44.86 | 675,823 |
| 2020-09-02 | $47.97 | $48.48 | $46.22 | $47.27 | $47.27 | 603,389 |
| 2020-09-01 | $46.70 | $48.16 | $46.52 | $47.98 | $47.98 | 618,723 |
| 2020-08-31 | $48.34 | $48.34 | $46.84 | $46.85 | $46.85 | 643,269 |
| 2020-08-28 | $47.58 | $48.49 | $47.33 | $48.34 | $48.34 | 388,128 |
| 2020-08-27 | $47.23 | $47.79 | $46.50 | $47.48 | $47.48 | 535,044 |
| 2020-08-26 | $46.95 | $47.31 | $46.20 | $47.18 | $47.18 | 465,040 |
| 2020-08-25 | $46.89 | $47.17 | $45.94 | $46.89 | $46.89 | 426,159 |
| 2020-08-24 | $46.14 | $47.28 | $45.65 | $46.62 | $46.62 | 492,425 |
| 2020-08-21 | $45.82 | $46.22 | $44.96 | $45.63 | $45.63 | 500,325 |
| 2020-08-20 | $46.02 | $46.76 | $45.61 | $46.42 | $46.42 | 572,068 |
| 2020-08-19 | $46.79 | $47.32 | $46.44 | $46.77 | $46.77 | 805,317 |
| 2020-08-18 | $46.89 | $47.16 | $46.26 | $46.77 | $46.77 | 719,268 |
| 2020-08-17 | $47.40 | $47.79 | $46.24 | $46.56 | $46.56 | 640,226 |
| 2020-08-14 | $47.50 | $48.28 | $46.35 | $47.36 | $47.36 | 1,604,289 |
| 2020-08-13 | $47.71 | $49.87 | $46.21 | $47.16 | $47.16 | 2,487,205 |
| 2020-08-12 | $44.30 | $44.90 | $43.52 | $43.90 | $43.90 | 892,128 |
| 2020-08-11 | $44.32 | $45.19 | $43.17 | $43.42 | $43.42 | 865,074 |
| 2020-08-10 | $42.60 | $43.75 | $42.60 | $43.49 | $43.49 | 550,452 |
| 2020-08-07 | $41.34 | $42.55 | $41.11 | $42.42 | $42.42 | 536,860 |
| 2020-08-06 | $41.57 | $41.57 | $40.83 | $41.36 | $41.36 | 382,001 |
| 2020-08-05 | $40.78 | $42.03 | $40.49 | $41.74 | $41.74 | 707,345 |
| 2020-08-04 | $38.90 | $40.25 | $38.81 | $40.00 | $40.00 | 640,401 |
| 2020-08-03 | $39.00 | $39.74 | $38.38 | $39.35 | $39.35 | 614,009 |
| 2020-07-31 | $38.89 | $39.29 | $37.72 | $38.87 | $38.87 | 662,263 |
| 2020-07-30 | $39.48 | $39.93 | $38.88 | $39.36 | $39.36 | 530,159 |
| 2020-07-29 | $40.51 | $40.62 | $39.81 | $40.43 | $40.43 | 736,950 |
| 2020-07-28 | $42.00 | $42.27 | $40.19 | $40.23 | $40.23 | 721,856 |
| 2020-07-27 | $42.76 | $43.00 | $41.77 | $42.30 | $42.30 | 921,257 |
| 2020-07-24 | $43.11 | $43.18 | $42.03 | $42.80 | $42.80 | 640,681 |
| 2020-07-23 | $43.33 | $43.78 | $42.81 | $43.13 | $43.13 | 880,437 |
| 2020-07-22 | $42.94 | $44.07 | $42.62 | $43.76 | $43.76 | 960,197 |
| 2020-07-21 | $42.77 | $44.08 | $42.77 | $43.05 | $43.05 | 734,740 |
| 2020-07-20 | $42.91 | $43.20 | $42.20 | $42.63 | $42.63 | 1,041,813 |
| 2020-07-17 | $42.18 | $43.36 | $41.85 | $43.05 | $43.05 | 927,700 |
| 2020-07-16 | $41.06 | $42.14 | $40.63 | $41.91 | $41.91 | 1,200,400 |
| 2020-07-15 | $39.23 | $41.50 | $39.09 | $41.34 | $41.34 | 1,753,000 |
| 2020-07-14 | $36.20 | $37.85 | $36.07 | $37.76 | $37.76 | 991,500 |
| 2020-07-13 | $36.33 | $37.28 | $35.60 | $36.42 | $36.42 | 1,138,500 |
| 2020-07-10 | $34.97 | $35.92 | $34.47 | $35.73 | $35.73 | 2,039,300 |
| 2020-07-09 | $34.88 | $35.30 | $33.61 | $35.00 | $35.00 | 2,748,300 |
| 2020-07-08 | $33.41 | $34.66 | $33.07 | $34.60 | $34.60 | 1,605,100 |
| 2020-07-07 | $33.76 | $33.83 | $32.87 | $33.25 | $33.25 | 1,841,600 |
| 2020-07-06 | $33.13 | $34.64 | $32.79 | $34.48 | $34.48 | 1,573,700 |
| 2020-07-02 | $33.59 | $34.41 | $32.04 | $32.18 | $32.18 | 1,227,400 |
| 2020-07-01 | $35.12 | $35.65 | $32.55 | $32.57 | $32.57 | 1,239,200 |
| 2020-06-30 | $34.66 | $35.31 | $33.92 | $35.11 | $35.11 | 1,034,400 |
| 2020-06-29 | $34.83 | $35.59 | $34.31 | $34.81 | $34.81 | 1,397,600 |
| 2020-06-26 | $36.59 | $37.10 | $33.74 | $33.93 | $33.93 | 6,068,086 |
| 2020-06-25 | $35.35 | $37.31 | $34.46 | $37.18 | $37.18 | 2,437,545 |
| 2020-06-24 | $36.61 | $37.00 | $35.04 | $35.81 | $35.81 | 2,374,260 |
| 2020-06-23 | $38.39 | $38.39 | $36.68 | $37.22 | $37.22 | 1,451,274 |
| 2020-06-22 | $37.56 | $39.02 | $37.11 | $38.75 | $38.75 | 2,338,999 |
| 2020-06-19 | $39.21 | $39.52 | $36.14 | $37.63 | $37.63 | 1,978,200 |
| 2020-06-18 | $38.85 | $39.39 | $37.89 | $38.34 | $38.34 | 998,542 |
| 2020-06-17 | $40.60 | $40.99 | $39.16 | $39.29 | $39.29 | 1,154,447 |
| 2020-06-16 | $40.18 | $41.34 | $39.69 | $40.52 | $40.52 | 1,975,966 |
| 2020-06-15 | $35.04 | $38.27 | $34.98 | $38.00 | $38.00 | 1,104,496 |
| 2020-06-12 | $36.70 | $37.57 | $35.59 | $37.00 | $37.00 | 1,602,871 |
| 2020-06-11 | $35.31 | $35.49 | $34.01 | $34.72 | $34.72 | 1,386,055 |
| 2020-06-10 | $38.71 | $38.97 | $37.00 | $37.75 | $37.75 | 986,153 |
| 2020-06-09 | $38.82 | $39.47 | $38.01 | $38.46 | $38.46 | 820,414 |
| 2020-06-08 | $41.97 | $42.46 | $40.18 | $40.38 | $40.38 | 1,260,611 |
| 2020-06-05 | $41.25 | $42.41 | $39.85 | $40.22 | $40.22 | 1,485,988 |
| 2020-06-04 | $37.22 | $38.39 | $36.43 | $38.29 | $38.29 | 1,098,014 |
| 2020-06-03 | $37.10 | $39.14 | $36.68 | $37.38 | $37.38 | 1,227,038 |
| 2020-06-02 | $34.94 | $36.48 | $34.73 | $36.06 | $36.06 | 996,460 |
| 2020-06-01 | $32.77 | $34.96 | $32.57 | $34.41 | $34.41 | 1,155,055 |
| 2020-05-29 | $31.48 | $33.54 | $31.20 | $33.30 | $33.30 | 1,130,836 |
| 2020-05-28 | $33.90 | $33.90 | $32.07 | $32.18 | $32.18 | 796,307 |
| 2020-05-27 | $32.29 | $33.67 | $31.87 | $33.45 | $33.45 | 1,122,191 |
| 2020-05-26 | $29.29 | $31.29 | $29.17 | $30.88 | $30.88 | 1,221,613 |
| 2020-05-22 | $28.00 | $28.02 | $27.01 | $27.70 | $27.70 | 506,483 |
| 2020-05-21 | $27.57 | $28.40 | $27.30 | $27.81 | $27.81 | 683,783 |
| 2020-05-20 | $27.11 | $28.14 | $27.04 | $27.71 | $27.71 | 844,811 |
| 2020-05-19 | $27.90 | $28.14 | $26.07 | $26.49 | $26.49 | 766,907 |
| 2020-05-18 | $27.31 | $28.66 | $27.01 | $28.10 | $28.10 | 1,342,660 |
| 2020-05-15 | $24.93 | $26.08 | $24.49 | $25.68 | $25.68 | 946,534 |
| 2020-05-14 | $23.28 | $25.59 | $22.18 | $25.09 | $25.09 | 668,572 |
| 2020-05-13 | $25.50 | $25.55 | $23.76 | $24.23 | $24.23 | 1,058,507 |
| 2020-05-12 | $26.69 | $27.13 | $25.79 | $25.85 | $25.85 | 773,426 |
| 2020-05-11 | $27.00 | $27.43 | $25.60 | $26.94 | $26.94 | 798,486 |
| 2020-05-08 | $26.80 | $27.98 | $26.68 | $27.72 | $27.72 | 764,163 |
| 2020-05-07 | $25.76 | $26.70 | $25.76 | $26.28 | $26.28 | 708,271 |
| 2020-05-06 | $26.00 | $26.59 | $25.04 | $25.43 | $25.43 | 837,900 |
| 2020-05-05 | $26.78 | $28.50 | $25.76 | $25.93 | $25.93 | 839,368 |
| 2020-05-04 | $27.42 | $27.43 | $25.02 | $25.85 | $25.85 | 1,190,987 |
| 2020-05-01 | $25.81 | $27.00 | $24.81 | $26.95 | $26.95 | 1,246,168 |
| 2020-04-30 | $28.10 | $28.92 | $24.84 | $25.87 | $25.87 | 2,596,729 |
| 2020-04-29 | $28.51 | $29.77 | $27.83 | $29.12 | $29.12 | 1,215,655 |
| 2020-04-28 | $26.23 | $27.63 | $25.85 | $27.29 | $27.29 | 1,078,841 |
| 2020-04-27 | $23.50 | $25.25 | $23.35 | $25.00 | $25.00 | 967,740 |
| 2020-04-24 | $22.47 | $23.23 | $22.05 | $23.04 | $23.04 | 735,091 |
| 2020-04-23 | $22.24 | $23.15 | $21.98 | $22.34 | $22.34 | 758,425 |
| 2020-04-22 | $23.26 | $23.51 | $21.86 | $21.94 | $21.94 | 689,937 |
| 2020-04-21 | $22.40 | $22.71 | $21.97 | $22.39 | $22.39 | 710,787 |
| 2020-04-20 | $23.38 | $24.16 | $22.57 | $23.19 | $23.19 | 755,859 |
| 2020-04-17 | $23.86 | $24.48 | $23.58 | $24.37 | $24.37 | 1,085,105 |
| 2020-04-16 | $23.57 | $23.69 | $22.10 | $22.66 | $22.66 | 1,082,083 |
| 2020-04-15 | $23.88 | $24.45 | $22.93 | $23.77 | $23.77 | 878,090 |
| 2020-04-14 | $26.67 | $27.01 | $24.30 | $25.31 | $25.31 | 708,671 |
| 2020-04-13 | $27.25 | $27.25 | $25.12 | $26.03 | $26.03 | 696,955 |
| 2020-04-09 | $25.99 | $27.76 | $25.43 | $26.49 | $26.49 | 1,341,903 |
| 2020-04-08 | $24.00 | $24.95 | $23.03 | $24.81 | $24.81 | 881,026 |
| 2020-04-07 | $26.00 | $26.67 | $23.26 | $23.54 | $23.54 | 2,002,933 |
| 2020-04-06 | $23.16 | $24.45 | $22.66 | $24.23 | $24.23 | 823,286 |
| 2020-04-03 | $22.64 | $22.80 | $20.36 | $21.47 | $21.47 | 797,440 |
| 2020-04-02 | $22.27 | $22.95 | $20.46 | $22.75 | $22.75 | 924,891 |
| 2020-04-01 | $21.08 | $23.36 | $20.89 | $22.35 | $22.35 | 1,349,590 |
| 2020-03-31 | $22.28 | $23.33 | $21.92 | $22.85 | $22.85 | 824,727 |
| 2020-03-30 | $22.87 | $23.27 | $21.24 | $22.28 | $22.28 | 1,049,717 |
| 2020-03-27 | $25.05 | $25.19 | $22.37 | $22.96 | $22.96 | 963,534 |
| 2020-03-26 | $25.62 | $27.29 | $24.85 | $26.34 | $26.34 | 1,092,775 |
| 2020-03-25 | $22.45 | $26.13 | $21.55 | $25.10 | $25.10 | 1,618,459 |
| 2020-03-24 | $20.28 | $22.27 | $20.02 | $22.04 | $22.04 | 1,527,293 |
| 2020-03-23 | $17.20 | $19.36 | $16.40 | $18.65 | $18.65 | 1,230,151 |
| 2020-03-20 | $18.01 | $19.10 | $17.03 | $17.64 | $17.64 | 1,282,096 |
| 2020-03-19 | $15.36 | $17.84 | $14.51 | $17.39 | $17.39 | 1,772,170 |
| 2020-03-18 | $20.53 | $20.53 | $13.52 | $15.77 | $15.77 | 1,823,963 |
| 2020-03-17 | $22.37 | $22.51 | $19.50 | $22.43 | $22.43 | 2,237,232 |
| 2020-03-16 | $21.93 | $23.71 | $21.12 | $22.06 | $22.06 | 1,482,079 |
| 2020-03-13 | $27.36 | $27.45 | $23.73 | $25.48 | $25.48 | 1,046,982 |
| 2020-03-12 | $25.96 | $27.90 | $22.52 | $25.53 | $25.53 | 1,545,160 |
| 2020-03-11 | $30.80 | $31.14 | $27.94 | $28.49 | $28.49 | 1,387,105 |
| 2020-03-10 | $28.88 | $32.07 | $28.71 | $31.95 | $31.95 | 2,064,209 |
| 2020-03-09 | $31.12 | $31.12 | $27.08 | $27.17 | $27.17 | 1,791,929 |
| 2020-03-06 | $35.04 | $35.04 | $32.29 | $33.82 | $33.82 | 1,784,480 |
| 2020-03-05 | $37.91 | $38.25 | $35.22 | $35.85 | $35.85 | 1,288,670 |
| 2020-03-04 | $39.54 | $39.82 | $38.13 | $39.18 | $39.18 | 1,159,026 |
| 2020-03-03 | $41.57 | $41.77 | $38.20 | $39.03 | $39.03 | 1,482,610 |
| 2020-03-02 | $40.94 | $41.87 | $39.16 | $41.57 | $41.57 | 1,256,228 |
| 2020-02-28 | $40.42 | $41.73 | $39.83 | $40.57 | $40.57 | 1,171,843 |
| 2020-02-27 | $42.43 | $43.62 | $41.59 | $41.62 | $41.62 | 1,047,937 |
| 2020-02-26 | $44.27 | $45.27 | $43.35 | $43.64 | $43.64 | 889,915 |
| 2020-02-25 | $46.24 | $46.41 | $43.21 | $43.74 | $43.74 | 885,341 |
| 2020-02-24 | $46.67 | $47.30 | $45.93 | $46.25 | $46.25 | 959,758 |
| 2020-02-21 | $48.49 | $48.50 | $47.63 | $48.30 | $48.30 | 601,561 |
| 2020-02-20 | $48.70 | $49.19 | $48.59 | $48.78 | $48.78 | 628,866 |
| 2020-02-19 | $48.30 | $49.00 | $48.18 | $48.93 | $48.93 | 733,266 |
| 2020-02-18 | $48.19 | $48.66 | $47.87 | $47.96 | $47.96 | 923,343 |
| 2020-02-14 | $48.19 | $48.93 | $47.88 | $48.35 | $48.35 | 867,934 |
| 2020-02-13 | $47.90 | $48.45 | $47.01 | $48.32 | $48.32 | 640,217 |
| 2020-02-12 | $47.90 | $49.31 | $47.64 | $47.73 | $47.73 | 658,920 |
| 2020-02-11 | $47.47 | $47.93 | $47.16 | $47.35 | $47.35 | 751,542 |
| 2020-02-10 | $47.67 | $47.84 | $46.82 | $47.27 | $47.27 | 769,785 |
| 2020-02-07 | $49.00 | $49.00 | $47.77 | $47.84 | $47.84 | 565,895 |
| 2020-02-06 | $50.48 | $50.51 | $49.06 | $49.22 | $49.22 | 760,734 |
| 2020-02-05 | $49.25 | $50.22 | $48.82 | $50.20 | $50.20 | 1,272,966 |
| 2020-02-04 | $49.50 | $49.60 | $48.63 | $48.70 | $48.70 | 1,404,516 |
| 2020-02-03 | $48.53 | $49.29 | $48.44 | $48.50 | $48.50 | 1,072,305 |
| 2020-01-31 | $50.25 | $50.47 | $48.31 | $48.41 | $48.41 | 1,622,464 |
| 2020-01-30 | $51.96 | $52.53 | $49.50 | $50.64 | $50.64 | 2,061,769 |
| 2020-01-29 | $52.95 | $53.19 | $52.55 | $52.62 | $52.62 | 709,710 |
| 2020-01-28 | $52.20 | $53.03 | $51.75 | $52.68 | $52.68 | 588,555 |
| 2020-01-27 | $52.21 | $52.64 | $51.95 | $52.00 | $52.00 | 1,337,729 |
| 2020-01-24 | $53.90 | $54.31 | $52.98 | $53.14 | $53.14 | 1,048,014 |
| 2020-01-23 | $54.73 | $54.82 | $53.72 | $53.91 | $53.91 | 1,367,635 |
| 2020-01-22 | $55.15 | $55.51 | $54.92 | $54.95 | $54.95 | 548,172 |
| 2020-01-21 | $55.67 | $55.79 | $54.97 | $55.16 | $55.16 | 994,921 |
| 2020-01-17 | $56.29 | $56.29 | $55.56 | $55.82 | $55.82 | 1,509,236 |
| 2020-01-16 | $55.92 | $56.20 | $55.50 | $56.00 | $56.00 | 929,883 |
| 2020-01-15 | $56.02 | $56.41 | $55.05 | $55.60 | $55.60 | 1,481,208 |
| 2020-01-14 | $56.71 | $56.80 | $56.09 | $56.40 | $56.40 | 2,399,499 |
| 2020-01-13 | $59.16 | $59.53 | $56.03 | $56.43 | $56.43 | 3,297,679 |
| 2020-01-10 | $59.00 | $59.00 | $57.58 | $58.14 | $58.14 | 693,312 |
| 2020-01-09 | $58.57 | $59.14 | $57.88 | $58.54 | $58.54 | 1,622,433 |
| 2020-01-08 | $59.40 | $60.02 | $59.37 | $59.53 | $59.53 | 683,334 |
| 2020-01-07 | $58.95 | $59.73 | $58.51 | $59.39 | $59.39 | 815,329 |
| 2020-01-06 | $59.16 | $59.37 | $58.31 | $58.50 | $58.50 | 987,297 |
| 2020-01-03 | $58.76 | $61.32 | $58.76 | $58.95 | $58.95 | 2,559,725 |
| 2020-01-02 | $60.00 | $60.00 | $58.20 | $58.88 | $58.88 | 1,567,747 |
| 2019-12-31 | $59.66 | $60.34 | $59.31 | $59.39 | $59.39 | 327,963 |
| 2019-12-30 | $59.69 | $60.37 | $59.23 | $59.99 | $59.99 | 573,302 |
| 2019-12-27 | $58.50 | $61.02 | $58.50 | $59.31 | $59.31 | 1,144,904 |
| 2019-12-26 | $58.60 | $58.70 | $57.54 | $57.79 | $57.79 | 691,619 |
| 2019-12-24 | $58.62 | $59.85 | $58.48 | $58.57 | $58.57 | 1,422,657 |
| 2019-12-23 | $56.15 | $56.15 | $55.53 | $55.71 | $55.71 | 263,459 |
| 2019-12-20 | $55.44 | $56.45 | $55.16 | $55.99 | $55.99 | 940,622 |
| 2019-12-19 | $55.63 | $55.73 | $55.23 | $55.54 | $55.54 | 708,631 |
| 2019-12-18 | $56.24 | $56.61 | $55.35 | $55.52 | $55.52 | 555,128 |
| 2019-12-17 | $56.51 | $56.78 | $55.64 | $56.15 | $56.15 | 598,546 |
| 2019-12-16 | $56.48 | $56.54 | $55.92 | $56.28 | $56.28 | 509,695 |
| 2019-12-13 | $56.90 | $57.38 | $55.83 | $56.08 | $56.08 | 774,229 |
| 2019-12-12 | $56.12 | $57.45 | $55.83 | $57.18 | $57.18 | 743,818 |
| 2019-12-11 | $56.01 | $56.12 | $55.14 | $56.05 | $56.05 | 376,662 |
| 2019-12-10 | $55.70 | $56.35 | $54.90 | $55.56 | $55.56 | 822,887 |
| 2019-12-09 | $55.00 | $55.47 | $54.85 | $54.87 | $54.87 | 326,050 |
| 2019-12-06 | $54.92 | $55.36 | $54.47 | $55.21 | $55.21 | 869,810 |
| 2019-12-05 | $53.71 | $54.61 | $53.60 | $54.08 | $54.08 | 991,583 |
| 2019-12-04 | $52.29 | $52.81 | $51.85 | $51.90 | $51.90 | 257,140 |
| 2019-12-03 | $51.53 | $52.06 | $51.00 | $52.03 | $52.03 | 373,292 |
| 2019-12-02 | $52.82 | $53.40 | $52.17 | $52.24 | $52.24 | 369,406 |
| 2019-11-29 | $53.36 | $53.36 | $52.51 | $52.62 | $52.62 | 105,526 |
| 2019-11-27 | $53.61 | $53.61 | $52.84 | $53.46 | $53.46 | 304,220 |
| 2019-11-26 | $53.66 | $53.82 | $53.15 | $53.38 | $53.38 | 478,542 |
| 2019-11-25 | $53.47 | $54.45 | $53.01 | $53.62 | $53.62 | 585,994 |
| 2019-11-22 | $53.11 | $53.35 | $51.85 | $53.19 | $53.19 | 598,539 |
| 2019-11-21 | $53.24 | $53.45 | $52.47 | $53.08 | $53.08 | 337,583 |
| 2019-11-20 | $52.60 | $53.12 | $52.48 | $53.07 | $53.07 | 458,866 |
| 2019-11-19 | $53.84 | $53.94 | $52.92 | $52.98 | $52.98 | 402,647 |
| 2019-11-18 | $53.97 | $53.97 | $53.29 | $53.56 | $53.56 | 532,941 |
| 2019-11-15 | $54.05 | $54.65 | $53.80 | $54.11 | $54.11 | 259,496 |
| 2019-11-14 | $53.51 | $53.80 | $53.41 | $53.68 | $53.68 | 157,572 |
| 2019-11-13 | $54.02 | $54.26 | $53.46 | $53.57 | $53.57 | 322,139 |
| 2019-11-12 | $54.74 | $54.91 | $54.25 | $54.52 | $54.52 | 205,212 |
| 2019-11-11 | $53.63 | $54.57 | $53.48 | $54.49 | $54.49 | 307,510 |
| 2019-11-08 | $53.97 | $54.30 | $53.68 | $54.05 | $54.05 | 459,574 |
| 2019-11-07 | $54.00 | $54.48 | $53.68 | $53.89 | $53.89 | 422,199 |
| 2019-11-06 | $54.07 | $54.32 | $53.45 | $53.79 | $53.79 | 619,215 |
| 2019-11-05 | $53.94 | $54.78 | $53.66 | $54.01 | $54.01 | 547,224 |
| 2019-11-04 | $54.93 | $55.55 | $53.27 | $53.47 | $53.47 | 849,962 |
| 2019-11-01 | $50.80 | $54.56 | $50.62 | $54.24 | $54.24 | 1,038,957 |
| 2019-10-31 | $47.24 | $50.67 | $45.99 | $50.15 | $50.15 | 1,053,282 |
| 2019-10-30 | $50.54 | $50.94 | $49.74 | $50.77 | $50.77 | 694,610 |
| 2019-10-29 | $50.29 | $50.78 | $50.14 | $50.41 | $50.41 | 282,868 |
| 2019-10-28 | $50.75 | $51.25 | $50.34 | $50.36 | $50.36 | 215,393 |
| 2019-10-25 | $49.60 | $50.56 | $49.60 | $50.43 | $50.43 | 273,916 |
| 2019-10-24 | $49.73 | $50.12 | $49.16 | $49.70 | $49.70 | 424,781 |
| 2019-10-23 | $48.90 | $49.94 | $48.46 | $49.51 | $49.51 | 488,887 |
| 2019-10-22 | $47.86 | $49.33 | $47.29 | $49.18 | $49.18 | 629,435 |
| 2019-10-21 | $48.14 | $48.68 | $47.77 | $47.79 | $47.79 | 426,968 |
| 2019-10-18 | $47.24 | $48.01 | $47.08 | $47.57 | $47.57 | 295,366 |
| 2019-10-17 | $46.95 | $47.65 | $46.74 | $47.40 | $47.40 | 175,473 |
| 2019-10-16 | $46.85 | $47.46 | $46.48 | $46.64 | $46.64 | 198,266 |
| 2019-10-15 | $46.69 | $47.42 | $46.20 | $47.02 | $47.02 | 202,075 |
| 2019-10-14 | $46.40 | $46.86 | $46.08 | $46.63 | $46.63 | 208,585 |
| 2019-10-11 | $45.87 | $47.60 | $45.87 | $46.71 | $46.71 | 308,452 |
| 2019-10-10 | $44.19 | $45.22 | $44.13 | $44.87 | $44.87 | 159,605 |
| 2019-10-09 | $44.58 | $44.82 | $43.97 | $44.19 | $44.19 | 197,120 |
| 2019-10-08 | $44.40 | $44.84 | $44.03 | $44.17 | $44.17 | 254,156 |
| 2019-10-07 | $45.55 | $45.82 | $45.07 | $45.08 | $45.08 | 274,318 |
| 2019-10-04 | $44.93 | $45.61 | $44.77 | $45.55 | $45.55 | 306,962 |
| 2019-10-03 | $44.70 | $45.00 | $44.02 | $44.71 | $44.71 | 252,581 |
| 2019-10-02 | $44.86 | $45.25 | $44.13 | $45.19 | $45.19 | 350,439 |
| 2019-10-01 | $48.16 | $48.47 | $45.12 | $45.43 | $45.43 | 431,398 |
| 2019-09-30 | $47.03 | $47.98 | $47.03 | $47.77 | $47.77 | 359,514 |
| 2019-09-27 | $46.91 | $47.58 | $46.77 | $47.28 | $47.28 | 243,357 |
| 2019-09-26 | $46.71 | $47.20 | $46.34 | $46.75 | $46.75 | 293,205 |
| 2019-09-25 | $45.26 | $46.98 | $45.26 | $46.80 | $46.80 | 340,400 |
| 2019-09-24 | $46.40 | $46.65 | $45.03 | $45.31 | $45.31 | 566,922 |
| 2019-09-23 | $45.60 | $46.73 | $45.31 | $46.43 | $46.43 | 466,277 |
| 2019-09-20 | $46.89 | $47.42 | $46.48 | $46.50 | $46.50 | 456,627 |
| 2019-09-19 | $47.45 | $47.62 | $46.67 | $46.83 | $46.83 | 461,570 |
| 2019-09-18 | $47.82 | $47.82 | $46.78 | $47.35 | $47.35 | 399,921 |
| 2019-09-17 | $48.74 | $48.75 | $47.80 | $48.09 | $48.09 | 351,595 |
| 2019-09-16 | $48.89 | $49.54 | $48.77 | $49.18 | $49.18 | 300,904 |
| 2019-09-13 | $49.34 | $49.96 | $49.01 | $49.18 | $49.18 | 348,367 |
| 2019-09-12 | $49.02 | $49.28 | $47.79 | $48.85 | $48.85 | 322,826 |
| 2019-09-11 | $48.74 | $49.34 | $47.70 | $49.31 | $49.31 | 337,724 |
| 2019-09-10 | $47.53 | $48.48 | $47.02 | $48.40 | $48.40 | 477,914 |
| 2019-09-09 | $46.60 | $47.79 | $46.60 | $47.69 | $47.69 | 311,419 |
| 2019-09-06 | $45.98 | $46.38 | $45.44 | $46.25 | $46.25 | 343,033 |
| 2019-09-05 | $44.82 | $46.27 | $44.61 | $46.03 | $46.03 | 404,415 |
| 2019-09-04 | $44.06 | $44.32 | $43.78 | $44.22 | $44.22 | 237,431 |
| 2019-09-03 | $44.47 | $44.59 | $42.96 | $43.50 | $43.50 | 312,947 |
| 2019-08-30 | $45.00 | $45.27 | $44.73 | $45.08 | $45.08 | 330,567 |
| 2019-08-29 | $43.77 | $44.65 | $43.77 | $44.50 | $44.50 | 277,488 |
| 2019-08-28 | $42.53 | $43.52 | $42.36 | $43.29 | $43.29 | 284,524 |
| 2019-08-27 | $43.10 | $43.11 | $42.23 | $42.62 | $42.62 | 594,749 |
| 2019-08-26 | $43.10 | $43.27 | $42.31 | $42.78 | $42.78 | 284,798 |
| 2019-08-23 | $43.25 | $43.34 | $42.29 | $42.72 | $42.72 | 698,620 |
| 2019-08-22 | $44.26 | $44.43 | $43.20 | $43.70 | $43.70 | 391,041 |
| 2019-08-21 | $43.91 | $44.00 | $43.24 | $43.28 | $43.28 | 196,752 |
| 2019-08-20 | $44.12 | $44.22 | $43.31 | $43.44 | $43.44 | 405,498 |
| 2019-08-19 | $44.48 | $44.48 | $43.90 | $44.29 | $44.29 | 477,154 |
| 2019-08-16 | $42.91 | $44.80 | $42.76 | $43.73 | $43.73 | 595,912 |
| 2019-08-15 | $42.68 | $42.76 | $42.03 | $42.60 | $42.60 | 353,619 |
| 2019-08-14 | $43.75 | $43.81 | $42.32 | $42.59 | $42.59 | 759,427 |
| 2019-08-13 | $44.42 | $45.81 | $44.19 | $44.66 | $44.66 | 450,235 |
| 2019-08-12 | $45.28 | $45.71 | $44.47 | $44.52 | $44.52 | 684,607 |
| 2019-08-09 | $46.30 | $46.44 | $45.48 | $45.65 | $45.65 | 614,971 |
| 2019-08-08 | $46.15 | $46.60 | $45.87 | $46.38 | $46.38 | 709,088 |
| 2019-08-07 | $44.84 | $46.10 | $44.53 | $45.80 | $45.80 | 688,783 |
| 2019-08-06 | $45.39 | $45.76 | $44.99 | $45.64 | $45.64 | 744,791 |
| 2019-08-05 | $44.12 | $45.11 | $43.59 | $44.76 | $44.76 | 875,700 |
| 2019-08-02 | $45.35 | $45.56 | $43.77 | $45.01 | $45.01 | 1,509,348 |
| 2019-08-01 | $48.95 | $49.97 | $46.58 | $46.69 | $46.69 | 1,145,953 |
| 2019-07-31 | $51.04 | $51.41 | $50.24 | $50.74 | $50.74 | 517,669 |
| 2019-07-30 | $50.09 | $51.13 | $50.09 | $50.98 | $50.98 | 293,723 |
| 2019-07-29 | $50.62 | $50.78 | $50.22 | $50.51 | $50.51 | 266,803 |
| 2019-07-26 | $50.65 | $51.11 | $50.34 | $50.73 | $50.73 | 495,082 |
| 2019-07-25 | $51.09 | $51.18 | $50.33 | $50.50 | $50.50 | 439,383 |
| 2019-07-24 | $49.32 | $51.24 | $49.29 | $51.11 | $51.11 | 411,490 |
| 2019-07-23 | $48.20 | $49.69 | $48.20 | $49.62 | $49.62 | 544,535 |
| 2019-07-22 | $48.61 | $48.94 | $47.95 | $47.95 | $47.95 | 523,642 |
| 2019-07-19 | $48.48 | $48.89 | $48.22 | $48.45 | $48.45 | 422,712 |
| 2019-07-18 | $48.83 | $48.83 | $48.11 | $48.31 | $48.31 | 679,963 |
| 2019-07-17 | $50.39 | $50.39 | $49.00 | $49.05 | $49.05 | 525,798 |
| 2019-07-16 | $49.98 | $50.80 | $49.79 | $50.45 | $50.45 | 434,705 |
| 2019-07-15 | $50.38 | $50.71 | $49.66 | $50.05 | $50.05 | 448,300 |
| 2019-07-12 | $48.90 | $50.38 | $48.75 | $50.18 | $50.18 | 306,253 |
| 2019-07-11 | $48.99 | $49.16 | $48.13 | $48.91 | $48.91 | 538,063 |
| 2019-07-10 | $49.15 | $49.35 | $48.60 | $49.07 | $49.07 | 650,767 |
| 2019-07-09 | $49.51 | $49.78 | $48.59 | $49.31 | $49.31 | 673,135 |
| 2019-07-08 | $50.13 | $50.30 | $49.61 | $49.78 | $49.78 | 410,705 |
| 2019-07-05 | $49.87 | $50.42 | $49.31 | $50.39 | $50.39 | 319,561 |
| 2019-07-03 | $50.14 | $50.18 | $49.55 | $50.12 | $50.12 | 283,511 |
| 2019-07-02 | $50.67 | $50.67 | $49.68 | $50.03 | $50.03 | 574,843 |
| 2019-07-01 | $51.46 | $52.27 | $50.08 | $50.77 | $50.77 | 530,541 |
| 2019-06-28 | $50.85 | $51.34 | $50.24 | $50.65 | $50.65 | 696,643 |
| 2019-06-27 | $50.11 | $50.75 | $50.11 | $50.58 | $50.58 | 362,770 |
| 2019-06-26 | $50.35 | $50.58 | $49.67 | $49.98 | $49.98 | 469,941 |
| 2019-06-25 | $49.55 | $50.50 | $49.37 | $50.02 | $50.02 | 653,543 |
| 2019-06-24 | $49.71 | $50.00 | $49.41 | $49.55 | $49.55 | 528,670 |
| 2019-06-21 | $50.23 | $50.36 | $49.63 | $49.63 | $49.63 | 614,136 |
| 2019-06-20 | $50.30 | $50.56 | $49.83 | $50.39 | $50.39 | 450,267 |
| 2019-06-19 | $48.86 | $49.77 | $48.83 | $49.53 | $49.53 | 626,666 |
| 2019-06-18 | $48.19 | $49.42 | $48.19 | $49.11 | $49.11 | 502,963 |
| 2019-06-17 | $47.88 | $48.02 | $47.34 | $47.64 | $47.64 | 734,986 |
| 2019-06-14 | $48.49 | $48.57 | $47.53 | $47.93 | $47.93 | 519,978 |
| 2019-06-13 | $48.95 | $49.43 | $48.47 | $49.22 | $49.22 | 508,959 |
| 2019-06-12 | $49.00 | $49.04 | $48.17 | $48.69 | $48.69 | 613,976 |
| 2019-06-11 | $49.43 | $49.75 | $48.94 | $49.08 | $49.08 | 796,802 |
| 2019-06-10 | $49.15 | $49.94 | $49.05 | $49.45 | $49.45 | 564,092 |
| 2019-06-07 | $48.85 | $49.20 | $48.57 | $48.90 | $48.90 | 349,628 |
| 2019-06-06 | $48.91 | $49.31 | $47.77 | $48.68 | $48.68 | 533,403 |
| 2019-06-05 | $49.67 | $50.50 | $48.37 | $48.88 | $48.88 | 507,027 |
| 2019-06-04 | $48.46 | $49.65 | $48.31 | $49.58 | $49.58 | 428,376 |
| 2019-06-03 | $46.99 | $47.98 | $46.58 | $47.82 | $47.82 | 676,143 |
| 2019-05-31 | $47.03 | $47.21 | $46.41 | $46.83 | $46.83 | 591,720 |
| 2019-05-30 | $48.34 | $48.92 | $47.34 | $47.81 | $47.81 | 531,122 |
| 2019-05-29 | $47.75 | $48.38 | $47.42 | $48.33 | $48.33 | 700,147 |
| 2019-05-28 | $49.23 | $49.23 | $48.07 | $48.20 | $48.20 | 708,372 |
| 2019-05-24 | $49.12 | $49.24 | $48.63 | $49.06 | $49.06 | 468,436 |
| 2019-05-23 | $49.24 | $49.58 | $48.25 | $48.68 | $48.68 | 715,478 |
| 2019-05-22 | $51.35 | $51.37 | $50.01 | $50.02 | $50.02 | 642,249 |
| 2019-05-21 | $51.13 | $51.82 | $51.06 | $51.65 | $51.65 | 529,390 |
| 2019-05-20 | $50.92 | $51.54 | $50.79 | $51.09 | $51.09 | 419,344 |
| 2019-05-17 | $51.49 | $52.15 | $51.10 | $51.53 | $51.53 | 547,093 |
| 2019-05-16 | $51.82 | $52.31 | $51.73 | $51.94 | $51.94 | 655,938 |
| 2019-05-15 | $51.17 | $51.98 | $51.02 | $51.80 | $51.80 | 450,716 |
| 2019-05-14 | $51.89 | $51.97 | $51.23 | $51.77 | $51.77 | 729,744 |
| 2019-05-13 | $52.76 | $52.96 | $51.46 | $51.66 | $51.66 | 781,041 |
| 2019-05-10 | $54.00 | $54.45 | $52.91 | $54.03 | $54.03 | 764,145 |
| 2019-05-09 | $53.12 | $54.64 | $53.12 | $54.24 | $54.24 | 842,080 |
| 2019-05-08 | $53.15 | $53.85 | $52.80 | $53.74 | $53.74 | 1,100,442 |
| 2019-05-07 | $54.03 | $54.66 | $52.79 | $53.24 | $53.24 | 569,360 |
| 2019-05-06 | $55.66 | $55.85 | $55.08 | $55.71 | $55.71 | 862,195 |
| 2019-05-03 | $55.22 | $57.16 | $55.11 | $57.09 | $57.09 | 723,126 |
| 2019-05-02 | $55.17 | $56.20 | $53.36 | $54.89 | $54.89 | 1,672,220 |
| 2019-05-01 | $57.49 | $57.94 | $56.68 | $56.96 | $56.96 | 1,005,330 |
| 2019-04-30 | $57.03 | $57.52 | $56.50 | $57.24 | $57.24 | 478,086 |
| 2019-04-29 | $57.06 | $57.50 | $56.98 | $57.13 | $57.13 | 374,089 |
| 2019-04-26 | $56.63 | $57.13 | $56.48 | $57.02 | $57.02 | 201,913 |
| 2019-04-25 | $57.26 | $57.49 | $56.26 | $56.58 | $56.58 | 285,375 |
| 2019-04-24 | $57.00 | $57.83 | $56.88 | $57.53 | $57.53 | 462,701 |
| 2019-04-23 | $56.21 | $57.22 | $56.00 | $57.05 | $57.05 | 411,665 |
| 2019-04-22 | $56.55 | $56.81 | $55.71 | $56.01 | $56.01 | 372,671 |
| 2019-04-18 | $56.68 | $57.01 | $56.22 | $56.70 | $56.70 | 589,938 |
| 2019-04-17 | $56.08 | $56.82 | $56.08 | $56.46 | $56.46 | 478,954 |
| 2019-04-16 | $55.84 | $56.38 | $55.49 | $55.85 | $55.85 | 282,120 |
| 2019-04-15 | $55.72 | $56.12 | $55.31 | $55.63 | $55.63 | 584,101 |
| 2019-04-12 | $55.87 | $56.35 | $55.43 | $55.66 | $55.66 | 485,730 |
| 2019-04-11 | $54.43 | $55.69 | $54.23 | $55.45 | $55.45 | 979,409 |
| 2019-04-10 | $53.61 | $54.32 | $53.50 | $54.07 | $54.07 | 467,890 |
| 2019-04-09 | $55.19 | $55.19 | $53.68 | $53.80 | $53.80 | 404,463 |
| 2019-04-08 | $54.94 | $55.68 | $54.75 | $55.26 | $55.26 | 534,338 |
| 2019-04-05 | $54.58 | $55.36 | $54.50 | $55.13 | $55.13 | 456,977 |
| 2019-04-04 | $54.33 | $55.23 | $54.32 | $54.76 | $54.76 | 1,021,045 |
| 2019-04-03 | $54.63 | $54.81 | $54.23 | $54.36 | $54.36 | 671,911 |
| 2019-04-02 | $54.54 | $54.74 | $53.94 | $54.18 | $54.18 | 881,966 |
| 2019-04-01 | $53.51 | $54.68 | $53.49 | $54.51 | $54.51 | 289,989 |
| 2019-03-29 | $53.33 | $53.60 | $52.82 | $53.01 | $53.01 | 302,923 |
| 2019-03-28 | $52.32 | $53.07 | $51.98 | $52.91 | $52.91 | 343,339 |
| 2019-03-27 | $51.74 | $52.45 | $51.49 | $52.22 | $52.22 | 322,975 |
| 2019-03-26 | $51.66 | $51.96 | $51.12 | $51.70 | $51.70 | 354,812 |
| 2019-03-25 | $51.03 | $51.77 | $50.81 | $51.18 | $51.18 | 358,479 |
| 2019-03-22 | $52.98 | $52.98 | $51.04 | $51.05 | $51.05 | 429,634 |
| 2019-03-21 | $52.28 | $53.62 | $52.28 | $53.32 | $53.32 | 270,744 |
| 2019-03-20 | $53.00 | $53.03 | $52.04 | $52.46 | $52.46 | 438,688 |
| 2019-03-19 | $53.96 | $54.57 | $53.14 | $53.23 | $53.23 | 341,656 |
| 2019-03-18 | $54.08 | $54.08 | $53.50 | $53.73 | $53.73 | 530,071 |
| 2019-03-15 | $52.74 | $53.19 | $52.68 | $52.75 | $52.75 | 397,354 |
| 2019-03-14 | $53.46 | $53.46 | $52.60 | $53.00 | $53.00 | 526,016 |
| 2019-03-13 | $53.19 | $53.84 | $53.09 | $53.48 | $53.48 | 429,303 |
| 2019-03-12 | $52.90 | $53.22 | $52.78 | $52.94 | $52.94 | 353,969 |
| 2019-03-11 | $51.89 | $52.79 | $51.81 | $52.76 | $52.76 | 407,576 |
| 2019-03-08 | $51.82 | $52.02 | $51.34 | $51.89 | $51.89 | 438,202 |
| 2019-03-07 | $52.89 | $52.89 | $51.73 | $52.41 | $52.41 | 456,474 |
| 2019-03-06 | $53.73 | $53.81 | $52.86 | $52.87 | $52.87 | 437,757 |
| 2019-03-05 | $54.60 | $54.89 | $53.64 | $53.71 | $53.71 | 582,451 |
| 2019-03-04 | $54.74 | $55.21 | $54.05 | $54.39 | $54.39 | 434,469 |
| 2019-03-01 | $54.74 | $55.35 | $54.34 | $54.67 | $54.67 | 557,250 |
| 2019-02-28 | $55.09 | $55.09 | $54.29 | $54.45 | $54.45 | 455,881 |
| 2019-02-27 | $54.99 | $55.68 | $54.99 | $55.18 | $55.18 | 494,447 |
| 2019-02-26 | $56.12 | $56.27 | $55.07 | $55.10 | $55.10 | 558,538 |
| 2019-02-25 | $56.23 | $56.74 | $56.09 | $56.16 | $56.16 | 680,832 |
| 2019-02-22 | $56.64 | $56.65 | $55.74 | $55.99 | $55.99 | 460,748 |
| 2019-02-21 | $56.11 | $56.61 | $55.99 | $56.26 | $56.26 | 484,330 |
| 2019-02-20 | $55.80 | $56.30 | $55.27 | $56.16 | $56.16 | 608,275 |
| 2019-02-19 | $55.50 | $55.98 | $55.50 | $55.72 | $55.72 | 336,597 |
| 2019-02-15 | $55.06 | $55.81 | $55.06 | $55.67 | $55.67 | 521,921 |
| 2019-02-14 | $54.33 | $54.85 | $54.15 | $54.59 | $54.59 | 950,600 |
| 2019-02-13 | $54.96 | $55.10 | $54.50 | $54.64 | $54.64 | 528,106 |
| 2019-02-12 | $54.13 | $54.98 | $54.10 | $54.57 | $54.57 | 489,857 |
| 2019-02-11 | $53.09 | $53.71 | $53.06 | $53.57 | $53.57 | 563,585 |
| 2019-02-08 | $53.27 | $53.81 | $52.43 | $53.02 | $53.02 | 371,381 |
| 2019-02-07 | $53.47 | $53.85 | $53.00 | $53.52 | $53.52 | 499,850 |
| 2019-02-06 | $54.05 | $54.40 | $53.65 | $53.71 | $53.71 | 389,667 |
| 2019-02-05 | $54.09 | $54.75 | $53.75 | $54.18 | $54.18 | 367,233 |
| 2019-02-04 | $53.02 | $54.42 | $52.82 | $54.19 | $54.19 | 675,739 |
| 2019-02-01 | $52.10 | $53.88 | $52.10 | $52.75 | $52.75 | 1,155,353 |
| 2019-01-31 | $53.84 | $53.87 | $51.84 | $52.40 | $52.40 | 1,373,705 |
| 2019-01-30 | $53.86 | $54.52 | $53.03 | $54.30 | $54.30 | 853,075 |
| 2019-01-29 | $52.73 | $53.51 | $52.60 | $53.33 | $53.33 | 667,108 |
| 2019-01-28 | $52.50 | $53.12 | $52.11 | $52.58 | $52.58 | 379,413 |
| 2019-01-25 | $52.97 | $53.44 | $52.55 | $52.94 | $52.94 | 462,958 |
| 2019-01-24 | $51.81 | $52.29 | $51.54 | $52.20 | $52.20 | 332,479 |
| 2019-01-23 | $52.89 | $53.32 | $51.53 | $51.72 | $51.72 | 435,308 |
| 2019-01-22 | $53.27 | $53.36 | $52.34 | $52.65 | $52.65 | 421,207 |
| 2019-01-18 | $53.30 | $54.00 | $52.99 | $53.60 | $53.60 | 422,185 |
| 2019-01-17 | $51.39 | $53.08 | $51.39 | $52.77 | $52.77 | 396,019 |
| 2019-01-16 | $51.13 | $51.87 | $50.90 | $51.43 | $51.43 | 274,581 |
| 2019-01-15 | $51.09 | $51.41 | $50.32 | $51.07 | $51.07 | 370,022 |
| 2019-01-14 | $51.04 | $51.67 | $50.80 | $50.84 | $50.84 | 294,604 |
| 2019-01-11 | $50.37 | $51.73 | $50.28 | $51.51 | $51.51 | 299,906 |
| 2019-01-10 | $49.88 | $50.90 | $49.64 | $50.66 | $50.66 | 485,635 |
| 2019-01-09 | $49.90 | $50.47 | $49.72 | $50.15 | $50.15 | 374,300 |
| 2019-01-08 | $49.44 | $50.00 | $49.03 | $49.74 | $49.74 | 498,127 |
| 2019-01-07 | $49.16 | $49.61 | $48.36 | $48.83 | $48.83 | 525,104 |
| 2019-01-04 | $48.23 | $48.94 | $48.01 | $48.81 | $48.81 | 440,821 |
| 2019-01-03 | $47.68 | $48.20 | $46.47 | $47.29 | $47.29 | 444,582 |
| 2019-01-02 | $47.15 | $48.61 | $46.59 | $48.04 | $48.04 | 404,376 |
| 2018-12-31 | $47.36 | $48.01 | $46.82 | $48.00 | $48.00 | 483,771 |
| 2018-12-28 | $47.29 | $47.91 | $46.88 | $47.07 | $47.07 | 345,271 |
| 2018-12-27 | $45.58 | $47.25 | $44.84 | $47.25 | $47.25 | 550,124 |
| 2018-12-26 | $44.26 | $46.49 | $43.94 | $46.41 | $46.41 | 350,905 |
| 2018-12-24 | $44.69 | $45.00 | $44.04 | $44.09 | $44.09 | 103,383 |
| 2018-12-21 | $46.17 | $46.64 | $45.29 | $45.35 | $45.35 | 522,392 |
| 2018-12-20 | $46.51 | $47.17 | $45.29 | $46.13 | $46.13 | 439,361 |
| 2018-12-19 | $47.90 | $48.63 | $46.51 | $47.00 | $47.00 | 470,598 |
| 2018-12-18 | $48.28 | $48.97 | $47.94 | $48.00 | $48.00 | 420,684 |
| 2018-12-17 | $48.62 | $49.54 | $47.99 | $48.13 | $48.13 | 393,587 |
| 2018-12-14 | $48.97 | $49.90 | $48.63 | $48.73 | $48.73 | 752,098 |
| 2018-12-13 | $50.65 | $50.65 | $49.31 | $49.56 | $49.56 | 370,373 |
| 2018-12-12 | $50.15 | $50.79 | $49.89 | $50.16 | $50.16 | 303,914 |
| 2018-12-11 | $50.18 | $51.48 | $49.07 | $49.17 | $49.17 | 418,716 |
| 2018-12-10 | $49.69 | $50.09 | $48.49 | $49.27 | $49.27 | 400,251 |
| 2018-12-07 | $51.18 | $51.82 | $49.72 | $49.93 | $49.93 | 660,287 |
| 2018-12-06 | $49.75 | $51.16 | $49.45 | $51.16 | $51.16 | 741,739 |
| 2018-12-04 | $53.56 | $54.37 | $50.85 | $50.97 | $50.97 | 369,444 |
| 2018-12-03 | $54.41 | $54.98 | $53.07 | $53.67 | $53.67 | 542,969 |
| 2018-11-30 | $52.65 | $53.65 | $52.55 | $53.41 | $53.41 | 595,461 |
| 2018-11-29 | $53.13 | $53.73 | $52.88 | $52.91 | $52.91 | 501,383 |
| 2018-11-28 | $52.33 | $53.25 | $51.07 | $53.25 | $53.25 | 346,885 |
| 2018-11-27 | $52.23 | $52.78 | $51.94 | $52.18 | $52.18 | 337,200 |
| 2018-11-26 | $51.75 | $53.12 | $51.51 | $52.74 | $52.74 | 479,851 |
| 2018-11-23 | $51.76 | $52.12 | $51.08 | $51.35 | $51.35 | 150,685 |
| 2018-11-21 | $51.38 | $53.08 | $51.11 | $52.34 | $52.34 | 459,075 |
| 2018-11-20 | $51.36 | $51.80 | $50.42 | $50.83 | $50.83 | 432,032 |
| 2018-11-19 | $52.98 | $53.40 | $51.95 | $52.15 | $52.15 | 591,692 |
| 2018-11-16 | $52.83 | $53.52 | $52.46 | $53.13 | $53.13 | 515,143 |
| 2018-11-15 | $51.91 | $53.50 | $51.23 | $53.11 | $53.11 | 576,368 |
| 2018-11-14 | $52.94 | $53.60 | $51.97 | $52.22 | $52.22 | 339,862 |
| 2018-11-13 | $52.38 | $53.67 | $52.10 | $52.29 | $52.29 | 630,375 |
| 2018-11-12 | $53.46 | $53.46 | $51.99 | $52.21 | $52.21 | 488,871 |
| 2018-11-09 | $53.99 | $54.24 | $52.56 | $53.46 | $53.46 | 803,011 |
| 2018-11-08 | $55.65 | $56.18 | $54.19 | $54.34 | $54.34 | 687,037 |
| 2018-11-07 | $54.67 | $55.80 | $53.93 | $55.80 | $55.80 | 1,213,805 |
| 2018-11-06 | $53.10 | $54.65 | $53.10 | $53.99 | $53.99 | 1,324,951 |
| 2018-11-05 | $53.80 | $54.36 | $53.13 | $53.53 | $53.53 | 623,006 |
| 2018-11-02 | $53.81 | $54.99 | $53.18 | $53.68 | $53.68 | 546,103 |
| 2018-11-01 | $51.68 | $53.77 | $49.89 | $53.36 | $53.36 | 1,018,067 |
| 2018-10-31 | $50.17 | $51.04 | $49.76 | $50.18 | $50.18 | 481,300 |
| 2018-10-30 | $48.34 | $49.59 | $47.82 | $49.37 | $49.37 | 442,883 |
| 2018-10-29 | $49.20 | $49.96 | $48.02 | $48.53 | $48.53 | 365,072 |
| 2018-10-26 | $47.85 | $49.06 | $47.44 | $48.59 | $48.59 | 405,599 |
| 2018-10-25 | $48.95 | $49.25 | $48.24 | $48.52 | $48.52 | 435,249 |
| 2018-10-24 | $51.06 | $51.50 | $48.11 | $48.14 | $48.14 | 638,435 |
| 2018-10-23 | $51.01 | $51.30 | $50.35 | $50.92 | $50.92 | 564,224 |
| 2018-10-22 | $52.81 | $53.10 | $51.94 | $52.11 | $52.11 | 538,054 |
| 2018-10-19 | $52.96 | $53.56 | $52.54 | $52.86 | $52.86 | 491,971 |
| 2018-10-18 | $52.88 | $53.87 | $52.38 | $52.79 | $52.79 | 582,285 |
| 2018-10-17 | $53.95 | $54.19 | $53.16 | $53.55 | $53.55 | 468,311 |
| 2018-10-16 | $53.20 | $54.43 | $52.28 | $54.00 | $54.00 | 656,762 |
| 2018-10-15 | $51.85 | $54.10 | $51.85 | $53.57 | $53.57 | 1,061,240 |
| 2018-10-12 | $53.06 | $53.06 | $51.44 | $51.82 | $51.82 | 948,346 |
| 2018-10-11 | $54.07 | $54.10 | $52.06 | $52.12 | $52.12 | 1,110,341 |
| 2018-10-10 | $57.49 | $57.88 | $54.04 | $54.22 | $54.22 | 1,021,465 |
| 2018-10-09 | $58.15 | $58.51 | $57.30 | $57.89 | $57.89 | 346,926 |
| 2018-10-08 | $58.85 | $58.85 | $57.58 | $58.20 | $58.20 | 637,504 |
| 2018-10-05 | $60.19 | $60.75 | $59.07 | $59.14 | $59.14 | 533,040 |
| 2018-10-04 | $61.13 | $61.13 | $59.63 | $60.19 | $60.19 | 250,446 |
| 2018-10-03 | $60.20 | $61.22 | $59.75 | $61.12 | $61.12 | 241,463 |
| 2018-10-02 | $60.34 | $61.15 | $59.96 | $60.07 | $60.07 | 336,903 |
| 2018-10-01 | $61.59 | $61.96 | $59.86 | $60.34 | $60.34 | 223,229 |
| 2018-09-28 | $60.90 | $62.20 | $60.90 | $61.45 | $61.45 | 225,523 |
| 2018-09-27 | $61.25 | $61.75 | $61.00 | $61.10 | $61.10 | 231,251 |
| 2018-09-26 | $61.35 | $61.70 | $60.90 | $60.95 | $60.95 | 177,100 |
| 2018-09-25 | $61.30 | $61.60 | $60.65 | $61.35 | $61.35 | 158,394 |
| 2018-09-24 | $61.90 | $62.00 | $60.65 | $61.10 | $61.10 | 257,804 |
| 2018-09-21 | $62.70 | $63.20 | $62.10 | $62.20 | $62.20 | 293,565 |
| 2018-09-20 | $61.90 | $62.50 | $61.90 | $62.40 | $62.40 | 282,613 |
| 2018-09-19 | $61.35 | $62.50 | $61.35 | $61.55 | $61.55 | 311,497 |
| 2018-09-18 | $60.40 | $61.70 | $59.65 | $61.35 | $61.35 | 252,624 |
| 2018-09-17 | $60.60 | $61.25 | $60.30 | $60.35 | $60.35 | 248,504 |
| 2018-09-14 | $60.90 | $61.90 | $60.55 | $60.55 | $60.55 | 391,135 |
| 2018-09-13 | $60.55 | $60.95 | $60.45 | $60.90 | $60.90 | 136,090 |
| 2018-09-12 | $59.95 | $60.80 | $59.75 | $60.30 | $60.30 | 302,357 |
| 2018-09-11 | $59.70 | $60.28 | $59.20 | $60.05 | $60.05 | 288,282 |
| 2018-09-10 | $58.15 | $60.20 | $57.90 | $59.75 | $59.75 | 491,078 |
| 2018-09-07 | $59.50 | $59.50 | $57.80 | $58.05 | $58.05 | 343,317 |
| 2018-09-06 | $60.45 | $61.00 | $59.60 | $59.90 | $59.90 | 240,717 |
| 2018-09-05 | $60.35 | $61.05 | $60.20 | $60.40 | $60.40 | 233,310 |
| 2018-09-04 | $61.10 | $61.40 | $60.15 | $60.70 | $60.70 | 304,778 |
| 2018-08-31 | $60.45 | $61.35 | $60.10 | $61.15 | $61.15 | 231,200 |
| 2018-08-30 | $61.95 | $61.95 | $60.70 | $60.80 | $60.80 | 169,492 |
| 2018-08-29 | $62.25 | $62.50 | $61.30 | $61.85 | $61.85 | 138,132 |
| 2018-08-28 | $61.80 | $62.70 | $61.75 | $62.20 | $62.20 | 433,868 |
| 2018-08-27 | $61.65 | $62.80 | $61.40 | $61.80 | $61.80 | 229,491 |
| 2018-08-24 | $61.30 | $61.65 | $60.65 | $61.45 | $61.45 | 224,051 |
| 2018-08-23 | $61.55 | $61.65 | $60.65 | $61.15 | $61.15 | 271,095 |
| 2018-08-22 | $61.45 | $61.85 | $61.21 | $61.70 | $61.70 | 176,707 |
| 2018-08-21 | $60.60 | $61.85 | $60.35 | $61.70 | $61.70 | 197,544 |
| 2018-08-20 | $59.75 | $60.75 | $59.65 | $60.30 | $60.30 | 367,242 |
| 2018-08-17 | $59.75 | $60.30 | $59.15 | $59.70 | $59.70 | 342,776 |
| 2018-08-16 | $58.90 | $60.50 | $58.83 | $60.10 | $60.10 | 387,727 |
| 2018-08-15 | $58.75 | $58.75 | $57.75 | $58.35 | $58.35 | 581,953 |
| 2018-08-14 | $58.80 | $59.25 | $58.60 | $59.05 | $59.05 | 201,635 |
| 2018-08-13 | $59.15 | $59.15 | $58.15 | $58.70 | $58.70 | 468,586 |
| 2018-08-10 | $59.65 | $59.65 | $58.40 | $58.95 | $58.95 | 245,881 |
| 2018-08-09 | $59.95 | $60.77 | $59.57 | $59.85 | $59.85 | 247,896 |
| 2018-08-08 | $60.60 | $60.85 | $59.15 | $60.00 | $60.00 | 319,541 |
| 2018-08-07 | $59.95 | $61.05 | $59.95 | $60.85 | $60.85 | 446,496 |
| 2018-08-06 | $59.15 | $60.15 | $59.05 | $59.75 | $59.75 | 493,133 |
| 2018-08-03 | $58.10 | $59.90 | $57.70 | $59.05 | $59.05 | 696,431 |
| 2018-08-02 | $59.00 | $60.45 | $56.95 | $57.80 | $57.80 | 1,110,761 |
| 2018-08-01 | $60.80 | $61.25 | $59.55 | $60.15 | $60.15 | 758,663 |
| 2018-07-31 | $58.75 | $61.33 | $58.40 | $61.00 | $61.00 | 653,412 |
| 2018-07-30 | $58.75 | $59.45 | $58.20 | $58.55 | $58.55 | 675,624 |
| 2018-07-27 | $59.00 | $59.25 | $58.20 | $58.65 | $58.65 | 406,081 |
| 2018-07-26 | $58.30 | $59.35 | $58.05 | $58.95 | $58.95 | 246,868 |
| 2018-07-25 | $58.50 | $58.70 | $57.78 | $58.25 | $58.25 | 348,523 |
| 2018-07-24 | $60.00 | $60.30 | $58.80 | $58.80 | $58.80 | 226,612 |
| 2018-07-23 | $59.40 | $59.95 | $59.25 | $59.60 | $59.60 | 226,901 |
| 2018-07-20 | $59.10 | $59.85 | $58.85 | $59.35 | $59.35 | 212,532 |
| 2018-07-19 | $59.00 | $59.85 | $58.75 | $59.50 | $59.50 | 332,202 |
| 2018-07-18 | $58.90 | $59.60 | $58.55 | $59.20 | $59.20 | 362,911 |
| 2018-07-17 | $58.35 | $58.95 | $58.30 | $58.65 | $58.65 | 291,826 |
| 2018-07-16 | $58.55 | $58.55 | $57.65 | $58.25 | $58.25 | 214,866 |
| 2018-07-13 | $58.30 | $58.90 | $58.30 | $58.40 | $58.40 | 274,551 |
| 2018-07-12 | $59.10 | $59.10 | $57.75 | $58.15 | $58.15 | 544,324 |
| 2018-07-11 | $57.50 | $58.90 | $57.05 | $58.50 | $58.50 | 393,847 |
| 2018-07-10 | $58.95 | $59.60 | $58.05 | $58.30 | $58.30 | 408,435 |
| 2018-07-09 | $58.30 | $59.65 | $58.15 | $59.20 | $59.20 | 762,251 |
| 2018-07-06 | $57.75 | $58.45 | $57.20 | $58.10 | $58.10 | 291,493 |
| 2018-07-05 | $58.00 | $58.00 | $57.05 | $57.75 | $57.75 | 320,859 |
| 2018-07-03 | $57.60 | $58.35 | $57.20 | $57.65 | $57.65 | 272,930 |
| 2018-07-02 | $56.55 | $57.60 | $55.95 | $57.55 | $57.55 | 405,022 |
| 2018-06-29 | $56.80 | $57.70 | $56.80 | $57.10 | $57.10 | 453,939 |
| 2018-06-28 | $56.15 | $56.75 | $55.30 | $56.65 | $56.65 | 799,930 |
| 2018-06-27 | $56.65 | $57.66 | $55.55 | $56.35 | $56.35 | 928,492 |
| 2018-06-26 | $60.85 | $60.85 | $57.20 | $57.45 | $57.45 | 1,044,586 |
| 2018-06-25 | $59.90 | $60.10 | $58.80 | $59.50 | $59.50 | 950,424 |
| 2018-06-22 | $59.40 | $60.25 | $59.30 | $59.95 | $59.95 | 738,543 |
| 2018-06-21 | $60.20 | $60.20 | $58.60 | $58.80 | $58.80 | 432,447 |
| 2018-06-20 | $61.90 | $62.28 | $60.30 | $60.40 | $60.40 | 820,450 |
| 2018-06-19 | $62.00 | $62.25 | $60.85 | $61.85 | $61.85 | 649,655 |
| 2018-06-18 | $62.85 | $62.85 | $61.60 | $62.50 | $62.50 | 415,943 |
| 2018-06-15 | $60.60 | $62.20 | $60.60 | $62.00 | $62.00 | 479,036 |
| 2018-06-14 | $62.20 | $62.40 | $61.35 | $62.20 | $62.20 | 380,127 |
| 2018-06-13 | $62.45 | $62.95 | $61.43 | $62.20 | $62.20 | 628,856 |
| 2018-06-12 | $61.85 | $63.00 | $61.45 | $62.40 | $62.40 | 412,493 |
| 2018-06-11 | $61.50 | $62.03 | $61.45 | $61.75 | $61.75 | 165,648 |
| 2018-06-08 | $61.60 | $61.90 | $60.65 | $61.70 | $61.70 | 434,206 |
| 2018-06-07 | $60.40 | $61.90 | $60.40 | $61.75 | $61.75 | 544,294 |
| 2018-06-06 | $61.05 | $61.15 | $60.00 | $60.25 | $60.25 | 273,643 |
| 2018-06-05 | $60.40 | $61.20 | $60.30 | $61.00 | $61.00 | 256,273 |
| 2018-06-04 | $60.80 | $61.10 | $60.10 | $60.30 | $60.30 | 198,179 |
| 2018-06-01 | $59.75 | $61.00 | $59.75 | $60.55 | $60.55 | 593,552 |
| 2018-05-31 | $60.15 | $60.75 | $58.80 | $59.35 | $59.35 | 371,179 |
| 2018-05-30 | $59.65 | $61.05 | $59.50 | $60.30 | $60.30 | 282,754 |
| 2018-05-29 | $58.60 | $59.90 | $58.40 | $59.25 | $59.25 | 460,947 |
| 2018-05-25 | $58.75 | $59.35 | $58.60 | $58.95 | $58.95 | 401,768 |
| 2018-05-24 | $59.15 | $59.30 | $58.40 | $59.10 | $59.10 | 518,588 |
| 2018-05-23 | $59.35 | $59.50 | $58.90 | $59.20 | $59.20 | 367,560 |
| 2018-05-22 | $60.90 | $61.20 | $59.55 | $59.60 | $59.60 | 286,402 |
| 2018-05-21 | $59.40 | $61.45 | $59.25 | $60.55 | $60.55 | 712,647 |
| 2018-05-18 | $59.10 | $59.60 | $58.85 | $59.30 | $59.30 | 506,870 |
| 2018-05-17 | $59.30 | $59.65 | $58.90 | $59.05 | $59.05 | 959,600 |
| 2018-05-16 | $59.45 | $60.20 | $59.00 | $59.45 | $59.45 | 596,136 |
| 2018-05-15 | $59.55 | $59.90 | $59.10 | $59.55 | $59.55 | 503,659 |
| 2018-05-14 | $60.50 | $60.60 | $59.65 | $59.65 | $59.65 | 389,098 |
| 2018-05-11 | $60.70 | $61.30 | $60.35 | $60.45 | $60.45 | 175,832 |
| 2018-05-10 | $60.35 | $60.70 | $59.90 | $60.45 | $60.45 | 475,666 |
| 2018-05-09 | $60.55 | $60.70 | $60.05 | $60.35 | $60.35 | 345,157 |
| 2018-05-08 | $60.10 | $60.45 | $59.55 | $60.15 | $60.15 | 587,111 |
| 2018-05-07 | $60.05 | $60.55 | $58.95 | $59.75 | $59.75 | 351,154 |
| 2018-05-04 | $58.55 | $60.50 | $58.43 | $59.95 | $59.95 | 305,830 |
| 2018-05-03 | $58.75 | $58.90 | $57.50 | $58.70 | $58.70 | 414,558 |
| 2018-05-02 | $57.70 | $59.95 | $57.70 | $58.85 | $58.85 | 510,020 |
| 2018-05-01 | $59.50 | $59.55 | $56.95 | $57.80 | $57.80 | 652,123 |
| 2018-04-30 | $59.00 | $59.60 | $58.85 | $59.55 | $59.55 | 406,483 |
| 2018-04-27 | $58.35 | $59.50 | $58.15 | $59.10 | $59.10 | 811,080 |
| 2018-04-26 | $62.55 | $63.50 | $56.80 | $58.10 | $58.10 | 2,302,492 |
| 2018-04-25 | $61.75 | $62.35 | $61.15 | $61.85 | $61.85 | 686,238 |
| 2018-04-24 | $63.30 | $63.78 | $61.15 | $61.90 | $61.90 | 311,023 |
| 2018-04-23 | $63.05 | $63.40 | $62.65 | $62.95 | $62.95 | 193,423 |
| 2018-04-20 | $63.70 | $63.75 | $62.58 | $63.20 | $63.20 | 235,622 |
| 2018-04-19 | $64.00 | $64.40 | $63.10 | $63.70 | $63.70 | 203,508 |
| 2018-04-18 | $63.10 | $64.15 | $63.10 | $63.50 | $63.50 | 334,012 |
| 2018-04-17 | $63.15 | $63.60 | $62.50 | $62.60 | $62.60 | 291,615 |
| 2018-04-16 | $62.35 | $63.25 | $62.20 | $62.85 | $62.85 | 273,747 |
| 2018-04-13 | $63.55 | $63.65 | $61.50 | $62.00 | $62.00 | 355,824 |
| 2018-04-12 | $61.75 | $63.43 | $61.75 | $62.90 | $62.90 | 256,839 |
| 2018-04-11 | $61.70 | $62.05 | $60.85 | $61.60 | $61.60 | 294,399 |
| 2018-04-10 | $62.30 | $63.05 | $62.20 | $62.50 | $62.50 | 252,823 |
| 2018-04-09 | $62.35 | $62.55 | $61.43 | $61.50 | $61.50 | 340,194 |
| 2018-04-06 | $63.55 | $63.88 | $61.05 | $62.05 | $62.05 | 356,132 |
| 2018-04-05 | $62.95 | $64.50 | $62.85 | $64.00 | $64.00 | 439,921 |
| 2018-04-04 | $61.25 | $63.05 | $60.80 | $62.65 | $62.65 | 535,568 |
| 2018-04-03 | $61.75 | $62.30 | $61.30 | $62.25 | $62.25 | 346,692 |
| 2018-04-02 | $61.75 | $62.25 | $60.65 | $61.45 | $61.45 | 362,768 |
| 2018-03-29 | $60.95 | $62.50 | $60.95 | $62.05 | $62.05 | 194,317 |
| 2018-03-28 | $60.50 | $61.48 | $60.05 | $60.50 | $60.50 | 426,820 |
| 2018-03-27 | $61.90 | $61.90 | $60.10 | $60.50 | $60.50 | 200,181 |
| 2018-03-26 | $61.35 | $61.85 | $60.50 | $61.65 | $61.65 | 329,134 |
| 2018-03-23 | $62.95 | $63.90 | $60.10 | $60.35 | $60.35 | 415,013 |
| 2018-03-22 | $64.55 | $64.85 | $62.55 | $62.60 | $62.60 | 233,921 |
| 2018-03-21 | $65.25 | $66.23 | $64.15 | $65.30 | $65.30 | 349,332 |
| 2018-03-20 | $65.65 | $66.18 | $64.90 | $65.25 | $65.25 | 325,665 |
| 2018-03-19 | $65.10 | $65.60 | $64.33 | $65.45 | $65.45 | 375,306 |
| 2018-03-16 | $63.25 | $65.90 | $63.25 | $65.45 | $65.45 | 482,954 |
| 2018-03-15 | $64.10 | $65.40 | $63.15 | $63.25 | $63.25 | 165,886 |
| 2018-03-14 | $63.90 | $64.35 | $63.20 | $64.05 | $64.05 | 320,829 |
| 2018-03-13 | $64.10 | $64.75 | $63.45 | $63.45 | $63.45 | 648,014 |
| 2018-03-12 | $64.10 | $64.50 | $63.45 | $63.70 | $63.70 | 199,580 |
| 2018-03-09 | $63.15 | $64.85 | $62.60 | $64.20 | $64.20 | 426,550 |
| 2018-03-08 | $61.80 | $62.70 | $61.30 | $62.60 | $62.60 | 467,190 |
| 2018-03-07 | $61.55 | $62.25 | $61.35 | $61.80 | $61.80 | 431,962 |
| 2018-03-06 | $62.30 | $63.00 | $61.65 | $62.40 | $62.40 | 197,662 |
| 2018-03-05 | $60.45 | $61.55 | $60.00 | $61.55 | $61.55 | 465,156 |
| 2018-03-02 | $60.75 | $60.75 | $59.10 | $60.70 | $60.70 | 1,056,479 |
| 2018-03-01 | $61.80 | $62.20 | $60.25 | $60.95 | $60.95 | 379,073 |
| 2018-02-28 | $64.15 | $64.15 | $62.05 | $62.25 | $62.25 | 596,871 |
| 2018-02-27 | $65.90 | $66.65 | $64.15 | $64.20 | $64.20 | 207,680 |
| 2018-02-26 | $66.20 | $66.35 | $64.85 | $65.95 | $65.95 | 355,279 |
| 2018-02-23 | $65.35 | $66.05 | $65.10 | $65.90 | $65.90 | 198,192 |
| 2018-02-22 | $64.65 | $65.95 | $64.10 | $65.00 | $65.00 | 290,337 |
| 2018-02-21 | $64.50 | $66.05 | $64.35 | $64.45 | $64.45 | 499,114 |
| 2018-02-20 | $63.50 | $64.60 | $63.15 | $64.45 | $64.45 | 338,683 |
| 2018-02-16 | $63.45 | $64.55 | $63.30 | $64.00 | $64.00 | 295,774 |
| 2018-02-15 | $63.95 | $64.25 | $63.05 | $63.70 | $63.70 | 458,755 |
| 2018-02-14 | $62.40 | $63.60 | $62.15 | $63.50 | $63.50 | 674,586 |
| 2018-02-13 | $62.70 | $63.15 | $62.45 | $62.80 | $62.80 | 361,783 |
| 2018-02-12 | $63.40 | $63.65 | $62.40 | $63.00 | $63.00 | 276,370 |
| 2018-02-09 | $62.50 | $63.50 | $60.50 | $63.00 | $63.00 | 627,935 |
| 2018-02-08 | $62.40 | $63.20 | $61.65 | $61.85 | $61.85 | 638,458 |
| 2018-02-07 | $62.90 | $64.15 | $62.25 | $62.35 | $62.35 | 552,312 |
| 2018-02-06 | $61.50 | $64.20 | $61.50 | $63.25 | $63.25 | 802,875 |
| 2018-02-05 | $63.30 | $63.90 | $61.75 | $61.95 | $61.95 | 918,556 |
| 2018-02-02 | $66.70 | $66.90 | $63.20 | $63.60 | $63.60 | 647,550 |
| 2018-02-01 | $67.00 | $68.25 | $65.65 | $66.85 | $66.85 | 719,105 |
| 2018-01-31 | $68.20 | $69.00 | $67.90 | $68.15 | $68.15 | 672,669 |
| 2018-01-30 | $67.70 | $68.45 | $66.58 | $67.85 | $67.85 | 447,428 |
| 2018-01-29 | $68.40 | $69.05 | $68.05 | $68.10 | $68.10 | 272,732 |
| 2018-01-26 | $68.60 | $69.35 | $68.25 | $68.75 | $68.75 | 392,669 |
| 2018-01-25 | $67.70 | $68.60 | $66.90 | $68.35 | $68.35 | 401,094 |
| 2018-01-24 | $66.50 | $67.85 | $66.30 | $67.50 | $67.50 | 370,344 |
| 2018-01-23 | $65.45 | $65.75 | $64.54 | $65.15 | $65.15 | 206,786 |
| 2018-01-22 | $65.55 | $65.75 | $64.35 | $65.55 | $65.55 | 253,682 |
| 2018-01-19 | $65.10 | $66.00 | $64.80 | $65.75 | $65.75 | 213,117 |
| 2018-01-18 | $65.10 | $65.80 | $64.65 | $64.80 | $64.80 | 282,952 |
| 2018-01-17 | $65.70 | $66.05 | $64.15 | $64.85 | $64.85 | 473,686 |
| 2018-01-16 | $67.60 | $67.60 | $65.50 | $66.15 | $66.15 | 225,351 |
| 2018-01-12 | $66.65 | $67.55 | $66.10 | $67.30 | $67.30 | 283,349 |
| 2018-01-11 | $64.95 | $66.60 | $64.60 | $66.40 | $66.40 | 323,352 |
| 2018-01-10 | $66.30 | $66.30 | $64.60 | $64.80 | $64.80 | 449,059 |
| 2018-01-09 | $66.95 | $67.85 | $66.30 | $67.05 | $67.05 | 609,130 |
| 2018-01-08 | $66.25 | $66.55 | $65.00 | $66.55 | $66.55 | 382,769 |
| 2018-01-05 | $67.05 | $67.05 | $65.80 | $66.25 | $66.25 | 265,001 |
| 2018-01-04 | $67.25 | $67.80 | $66.40 | $66.60 | $66.60 | 784,714 |
| 2018-01-03 | $66.85 | $67.30 | $66.05 | $66.70 | $66.70 | 406,184 |
| 2018-01-02 | $68.40 | $68.95 | $66.43 | $66.80 | $66.80 | 416,444 |
| 2017-12-29 | $67.55 | $68.60 | $67.25 | $68.15 | $68.15 | 424,732 |
| 2017-12-28 | $65.90 | $67.35 | $65.90 | $67.30 | $67.30 | 498,700 |
| 2017-12-27 | $65.70 | $66.05 | $65.30 | $65.70 | $65.70 | 201,410 |
| 2017-12-26 | $64.80 | $65.90 | $64.63 | $65.50 | $65.50 | 288,570 |
| 2017-12-22 | $64.35 | $65.20 | $64.18 | $64.85 | $64.85 | 110,407 |
| 2017-12-21 | $64.65 | $65.25 | $64.60 | $64.95 | $64.95 | 233,805 |
| 2017-12-20 | $64.80 | $65.10 | $64.28 | $64.85 | $64.85 | 213,424 |
| 2017-12-19 | $65.05 | $65.15 | $64.00 | $64.25 | $64.25 | 276,479 |
| 2017-12-18 | $65.15 | $65.75 | $64.50 | $65.00 | $65.00 | 434,750 |
| 2017-12-15 | $63.90 | $65.20 | $62.66 | $64.90 | $64.90 | 523,815 |
| 2017-12-14 | $63.85 | $64.25 | $63.00 | $63.25 | $63.25 | 443,253 |
| 2017-12-13 | $64.05 | $64.80 | $63.70 | $63.80 | $63.80 | 420,463 |
| 2017-12-12 | $64.40 | $65.15 | $63.65 | $63.70 | $63.70 | 570,730 |
| 2017-12-11 | $64.40 | $64.85 | $63.60 | $64.10 | $64.10 | 354,399 |
| 2017-12-08 | $64.35 | $65.85 | $63.95 | $64.50 | $64.50 | 226,668 |
| 2017-12-07 | $63.75 | $64.10 | $63.60 | $63.95 | $63.95 | 237,777 |
| 2017-12-06 | $64.60 | $64.60 | $62.95 | $63.75 | $63.75 | 167,421 |
| 2017-12-05 | $66.60 | $66.85 | $64.85 | $64.90 | $64.90 | 299,757 |
| 2017-12-04 | $66.20 | $69.35 | $65.95 | $66.40 | $66.40 | 297,182 |
| 2017-12-01 | $65.45 | $65.70 | $63.55 | $65.35 | $65.35 | 220,075 |
| 2017-11-30 | $65.05 | $65.95 | $64.70 | $65.55 | $65.55 | 174,215 |
| 2017-11-29 | $64.00 | $65.25 | $63.75 | $64.85 | $64.85 | 272,489 |
| 2017-11-28 | $62.70 | $64.10 | $62.20 | $64.00 | $64.00 | 213,573 |
| 2017-11-27 | $62.25 | $63.00 | $62.25 | $62.75 | $62.75 | 186,101 |
| 2017-11-24 | $63.30 | $63.35 | $62.05 | $62.30 | $62.30 | 90,284 |
| 2017-11-22 | $63.60 | $64.00 | $62.95 | $62.95 | $62.95 | 185,421 |
| 2017-11-21 | $62.65 | $63.35 | $62.35 | $63.30 | $63.30 | 266,790 |
| 2017-11-20 | $62.35 | $62.95 | $61.40 | $62.60 | $62.60 | 188,798 |
| 2017-11-17 | $62.05 | $63.45 | $61.65 | $62.55 | $62.55 | 173,041 |
| 2017-11-16 | $60.60 | $62.45 | $60.18 | $62.25 | $62.25 | 283,846 |
| 2017-11-15 | $60.65 | $61.30 | $60.10 | $60.35 | $60.35 | 343,940 |
| 2017-11-14 | $61.35 | $62.30 | $60.30 | $61.15 | $61.15 | 391,985 |
| 2017-11-13 | $61.95 | $62.40 | $61.50 | $62.00 | $62.00 | 226,803 |
| 2017-11-10 | $62.15 | $63.50 | $62.00 | $62.30 | $62.30 | 250,567 |
| 2017-11-09 | $62.25 | $62.95 | $61.90 | $62.40 | $62.40 | 306,089 |
| 2017-11-08 | $62.40 | $63.40 | $61.90 | $63.05 | $63.05 | 347,085 |
| 2017-11-07 | $63.15 | $63.15 | $62.05 | $62.65 | $62.65 | 210,865 |
| 2017-11-06 | $62.55 | $63.10 | $62.20 | $62.95 | $62.95 | 196,763 |
| 2017-11-03 | $62.55 | $63.25 | $62.15 | $62.65 | $62.65 | 307,475 |
| 2017-11-02 | $61.70 | $62.65 | $61.10 | $62.60 | $62.60 | 598,525 |
| 2017-11-01 | $63.75 | $63.75 | $61.10 | $61.95 | $61.95 | 444,637 |
| 2017-10-31 | $62.95 | $63.35 | $62.20 | $63.15 | $63.15 | 584,886 |
| 2017-10-30 | $63.95 | $64.15 | $62.25 | $62.40 | $62.40 | 487,232 |
| 2017-10-27 | $62.85 | $64.75 | $61.60 | $64.00 | $64.00 | 684,847 |
| 2017-10-26 | $61.20 | $64.25 | $59.55 | $62.95 | $62.95 | 1,443,754 |
| 2017-10-25 | $60.90 | $61.20 | $58.95 | $59.33 | $59.33 | 545,249 |
| 2017-10-24 | $61.45 | $62.35 | $60.80 | $60.90 | $60.90 | 577,407 |
| 2017-10-23 | $60.75 | $61.35 | $60.50 | $61.35 | $61.35 | 422,084 |
| 2017-10-20 | $60.50 | $61.05 | $60.30 | $60.80 | $60.80 | 251,440 |
| 2017-10-19 | $59.65 | $60.25 | $58.90 | $60.20 | $60.20 | 261,737 |
| 2017-10-18 | $60.75 | $61.55 | $59.85 | $59.95 | $59.95 | 550,425 |
| 2017-10-17 | $59.65 | $61.20 | $59.50 | $60.80 | $60.80 | 606,646 |
| 2017-10-16 | $59.15 | $59.75 | $58.90 | $59.45 | $59.45 | 253,180 |
| 2017-10-13 | $59.55 | $59.70 | $58.70 | $58.85 | $58.85 | 238,324 |
| 2017-10-12 | $57.70 | $59.10 | $57.70 | $59.10 | $59.10 | 346,856 |
| 2017-10-11 | $57.70 | $58.10 | $57.25 | $57.90 | $57.90 | 316,713 |
| 2017-10-10 | $58.35 | $58.95 | $57.80 | $58.00 | $58.00 | 367,502 |
| 2017-10-09 | $58.20 | $58.45 | $57.70 | $58.00 | $58.00 | 293,133 |
| 2017-10-06 | $59.25 | $59.60 | $57.75 | $58.10 | $58.10 | 452,002 |
| 2017-10-05 | $58.90 | $59.55 | $58.45 | $59.30 | $59.30 | 269,771 |
| 2017-10-04 | $59.40 | $59.45 | $58.55 | $58.70 | $58.70 | 220,174 |
| 2017-10-03 | $59.45 | $59.78 | $58.75 | $59.40 | $59.40 | 264,590 |
| 2017-10-02 | $58.25 | $59.20 | $57.85 | $59.15 | $59.15 | 207,711 |
| 2017-09-29 | $58.40 | $58.80 | $58.08 | $58.25 | $58.25 | 294,869 |
| 2017-09-28 | $57.95 | $58.35 | $57.25 | $58.30 | $58.30 | 225,120 |
| 2017-09-27 | $58.00 | $58.80 | $56.95 | $58.00 | $58.00 | 283,010 |
| 2017-09-26 | $57.35 | $57.95 | $57.00 | $57.75 | $57.75 | 348,592 |
| 2017-09-25 | $56.20 | $57.55 | $56.17 | $57.35 | $57.35 | 523,692 |
| 2017-09-22 | $56.15 | $56.40 | $55.55 | $56.15 | $56.15 | 511,318 |
| 2017-09-21 | $56.00 | $56.60 | $55.73 | $56.25 | $56.25 | 225,030 |
| 2017-09-20 | $55.25 | $56.25 | $55.05 | $55.95 | $55.95 | 347,527 |
| 2017-09-19 | $55.10 | $55.25 | $54.80 | $54.95 | $54.95 | 271,161 |
| 2017-09-18 | $54.40 | $55.20 | $54.30 | $55.10 | $55.10 | 321,579 |
| 2017-09-15 | $54.55 | $54.55 | $53.70 | $54.25 | $54.25 | 611,659 |
| 2017-09-14 | $54.70 | $55.00 | $54.35 | $54.45 | $54.45 | 350,697 |
| 2017-09-13 | $53.90 | $54.85 | $53.78 | $54.75 | $54.75 | 311,979 |
| 2017-09-12 | $53.35 | $54.38 | $52.75 | $53.95 | $53.95 | 371,942 |
| 2017-09-11 | $51.60 | $53.60 | $51.60 | $53.15 | $53.15 | 431,539 |
| 2017-09-08 | $50.40 | $51.45 | $50.20 | $51.35 | $51.35 | 383,038 |
| 2017-09-07 | $50.75 | $50.75 | $49.35 | $50.45 | $50.45 | 322,197 |
| 2017-09-06 | $50.60 | $50.90 | $50.15 | $50.60 | $50.60 | 350,709 |
| 2017-09-05 | $50.70 | $51.00 | $49.95 | $50.30 | $50.30 | 265,441 |
| 2017-09-01 | $50.70 | $51.15 | $50.45 | $50.80 | $50.80 | 247,360 |
| 2017-08-31 | $50.45 | $50.80 | $50.05 | $50.45 | $50.45 | 391,558 |
| 2017-08-30 | $49.80 | $50.60 | $49.55 | $50.10 | $50.10 | 246,855 |
| 2017-08-29 | $49.25 | $49.90 | $48.95 | $49.90 | $49.90 | 304,916 |
| 2017-08-28 | $50.35 | $50.70 | $49.20 | $49.60 | $49.60 | 242,107 |
| 2017-08-25 | $50.20 | $50.80 | $50.10 | $50.25 | $50.25 | 234,157 |
| 2017-08-24 | $50.00 | $50.52 | $49.65 | $49.75 | $49.75 | 197,286 |
| 2017-08-23 | $49.80 | $50.45 | $49.80 | $49.85 | $49.85 | 190,595 |
| 2017-08-22 | $50.05 | $50.55 | $49.90 | $50.25 | $50.25 | 265,743 |
| 2017-08-21 | $50.00 | $50.30 | $49.65 | $49.85 | $49.85 | 568,150 |
| 2017-08-18 | $50.20 | $50.95 | $50.00 | $50.05 | $50.05 | 384,281 |
| 2017-08-17 | $51.00 | $51.55 | $50.20 | $50.30 | $50.30 | 309,524 |
| 2017-08-16 | $52.20 | $52.40 | $51.05 | $51.20 | $51.20 | 452,560 |
| 2017-08-15 | $51.95 | $52.90 | $51.95 | $52.20 | $52.20 | 564,408 |
| 2017-08-14 | $51.55 | $51.75 | $51.08 | $51.60 | $51.60 | 284,758 |
| 2017-08-11 | $50.55 | $52.15 | $50.10 | $51.10 | $51.10 | 401,194 |
| 2017-08-10 | $52.10 | $52.98 | $51.50 | $51.55 | $51.55 | 488,791 |
| 2017-08-09 | $52.00 | $52.35 | $51.70 | $52.15 | $52.15 | 296,667 |
| 2017-08-08 | $52.35 | $53.10 | $51.95 | $52.15 | $52.15 | 507,600 |
| 2017-08-07 | $52.20 | $53.15 | $51.95 | $52.25 | $52.25 | 489,500 |
| 2017-08-04 | $51.30 | $52.40 | $51.15 | $52.15 | $52.15 | 278,500 |
| 2017-08-03 | $50.30 | $51.39 | $50.05 | $51.00 | $51.00 | 497,869 |
| 2017-08-02 | $50.35 | $50.60 | $49.95 | $50.40 | $50.40 | 255,311 |
| 2017-08-01 | $51.50 | $52.25 | $50.40 | $50.55 | $50.55 | 400,251 |
| 2017-07-31 | $51.45 | $52.20 | $50.40 | $51.25 | $51.25 | 463,020 |
| 2017-07-28 | $51.70 | $51.90 | $49.70 | $51.50 | $51.50 | 701,429 |
| 2017-07-27 | $52.28 | $55.15 | $49.05 | $51.85 | $51.85 | 1,939,000 |
| 2017-07-26 | $59.10 | $60.50 | $57.65 | $58.25 | $58.25 | 693,181 |
| 2017-07-25 | $57.60 | $59.10 | $57.40 | $58.65 | $58.65 | 460,546 |
| 2017-07-24 | $57.25 | $57.85 | $56.55 | $56.65 | $56.65 | 395,004 |
| 2017-07-21 | $57.50 | $57.50 | $56.30 | $57.20 | $57.20 | 375,258 |
| 2017-07-20 | $57.60 | $57.90 | $57.10 | $57.50 | $57.50 | 223,801 |
| 2017-07-19 | $57.85 | $58.40 | $56.55 | $57.40 | $57.40 | 453,735 |
| 2017-07-18 | $57.35 | $57.63 | $56.70 | $57.60 | $57.60 | 442,482 |
| 2017-07-17 | $56.75 | $57.65 | $56.20 | $57.30 | $57.30 | 515,084 |
| 2017-07-14 | $56.80 | $57.55 | $56.35 | $56.45 | $56.45 | 396,930 |
| 2017-07-13 | $55.65 | $56.93 | $55.25 | $56.55 | $56.55 | 610,840 |
| 2017-07-12 | $57.90 | $58.60 | $54.75 | $55.35 | $55.35 | 1,110,218 |
| 2017-07-11 | $57.20 | $57.25 | $55.45 | $57.15 | $57.15 | 617,550 |
| 2017-07-10 | $56.55 | $57.35 | $56.10 | $57.05 | $57.05 | 459,926 |
| 2017-07-07 | $56.70 | $57.10 | $55.70 | $56.90 | $56.90 | 297,326 |
| 2017-07-06 | $56.95 | $57.15 | $56.15 | $56.70 | $56.70 | 403,988 |
| 2017-07-05 | $58.35 | $58.45 | $56.15 | $56.90 | $56.90 | 560,328 |
| 2017-07-03 | $57.80 | $58.60 | $57.70 | $58.40 | $58.40 | 138,985 |
| 2017-06-30 | $57.50 | $57.65 | $56.40 | $57.30 | $57.30 | 331,182 |
| 2017-06-29 | $56.80 | $57.80 | $56.60 | $56.90 | $56.90 | 349,326 |
| 2017-06-28 | $56.10 | $57.15 | $55.75 | $56.55 | $56.55 | 339,859 |
| 2017-06-27 | $55.90 | $56.30 | $55.50 | $55.60 | $55.60 | 348,021 |
| 2017-06-26 | $55.85 | $56.15 | $55.40 | $55.80 | $55.80 | 460,600 |
| 2017-06-23 | $54.40 | $55.65 | $54.10 | $55.60 | $55.60 | 746,975 |
| 2017-06-22 | $53.95 | $54.30 | $53.60 | $54.25 | $54.25 | 640,438 |
| 2017-06-21 | $56.10 | $56.10 | $53.63 | $53.95 | $53.95 | 851,782 |
| 2017-06-20 | $57.10 | $57.35 | $55.75 | $55.80 | $55.80 | 728,201 |
| 2017-06-19 | $57.25 | $57.65 | $56.65 | $57.35 | $57.35 | 875,985 |
| 2017-06-16 | $58.20 | $58.20 | $57.08 | $57.30 | $57.30 | 763,003 |
| 2017-06-15 | $58.00 | $58.95 | $57.65 | $58.00 | $58.00 | 925,427 |
| 2017-06-14 | $60.55 | $60.55 | $58.14 | $58.45 | $58.45 | 560,479 |
| 2017-06-13 | $60.10 | $60.55 | $59.60 | $60.55 | $60.55 | 349,225 |
| 2017-06-12 | $60.35 | $61.25 | $59.63 | $60.05 | $60.05 | 452,538 |
| 2017-06-09 | $58.25 | $60.55 | $58.00 | $60.30 | $60.30 | 687,049 |
| 2017-06-08 | $57.20 | $58.50 | $56.75 | $58.00 | $58.00 | 1,104,169 |
| 2017-06-07 | $60.10 | $60.20 | $57.35 | $57.50 | $57.50 | 939,576 |
| 2017-06-06 | $61.60 | $61.60 | $59.95 | $60.20 | $60.20 | 791,190 |
| 2017-06-05 | $62.20 | $62.65 | $61.60 | $61.85 | $61.85 | 450,831 |
| 2017-06-02 | $61.95 | $62.85 | $61.50 | $62.20 | $62.20 | 492,888 |
| 2017-06-01 | $61.55 | $62.55 | $60.85 | $62.00 | $62.00 | 616,823 |
| 2017-05-31 | $60.60 | $61.30 | $59.90 | $61.15 | $61.15 | 405,770 |
| 2017-05-30 | $61.15 | $61.50 | $60.13 | $60.80 | $60.80 | 542,927 |
| 2017-05-26 | $61.80 | $61.80 | $60.50 | $61.40 | $61.40 | 561,857 |
| 2017-05-25 | $62.25 | $63.05 | $61.33 | $61.40 | $61.40 | 393,684 |
| 2017-05-24 | $62.10 | $62.95 | $61.75 | $62.40 | $62.40 | 499,285 |
| 2017-05-23 | $62.80 | $62.80 | $61.93 | $62.10 | $62.10 | 254,049 |
| 2017-05-22 | $62.55 | $62.90 | $62.23 | $62.60 | $62.60 | 398,096 |
| 2017-05-19 | $61.05 | $62.75 | $60.80 | $62.00 | $62.00 | 674,615 |
| 2017-05-18 | $59.95 | $61.15 | $59.25 | $60.55 | $60.55 | 600,328 |
| 2017-05-17 | $61.45 | $61.70 | $60.30 | $60.30 | $60.30 | 855,591 |
| 2017-05-16 | $63.30 | $63.35 | $62.15 | $62.45 | $62.45 | 672,793 |
| 2017-05-15 | $62.95 | $63.55 | $62.60 | $62.95 | $62.95 | 475,627 |
| 2017-05-12 | $62.95 | $63.10 | $62.35 | $62.35 | $62.35 | 467,602 |
| 2017-05-11 | $63.05 | $63.60 | $62.15 | $63.25 | $63.25 | 267,457 |
| 2017-05-10 | $63.60 | $63.85 | $63.00 | $63.25 | $63.25 | 400,507 |
| 2017-05-09 | $63.55 | $64.03 | $63.13 | $63.60 | $63.60 | 509,541 |
| 2017-05-08 | $63.25 | $63.75 | $62.85 | $63.55 | $63.55 | 712,051 |
| 2017-05-05 | $61.60 | $63.45 | $61.60 | $63.25 | $63.25 | 872,162 |
| 2017-05-04 | $61.80 | $62.10 | $60.78 | $61.35 | $61.35 | 816,291 |
| 2017-05-03 | $61.35 | $62.18 | $61.00 | $61.90 | $61.90 | 689,746 |
| 2017-05-02 | $63.30 | $64.40 | $61.65 | $61.90 | $61.90 | 1,128,832 |
| 2017-05-01 | $61.05 | $61.25 | $59.65 | $60.50 | $60.50 | 843,682 |
| 2017-04-28 | $62.75 | $63.65 | $60.60 | $60.95 | $60.95 | 1,399,840 |
| 2017-04-27 | $62.55 | $66.20 | $62.15 | $62.60 | $62.60 | 1,818,039 |
| 2017-04-26 | $66.95 | $68.85 | $66.95 | $68.00 | $68.00 | 942,599 |
| 2017-04-25 | $66.55 | $67.60 | $66.55 | $67.40 | $67.40 | 740,526 |
| 2017-04-24 | $66.10 | $66.65 | $65.55 | $66.00 | $66.00 | 782,704 |
| 2017-04-21 | $65.45 | $65.55 | $64.40 | $65.10 | $65.10 | 537,259 |
| 2017-04-20 | $65.60 | $65.65 | $64.25 | $65.30 | $65.30 | 996,923 |
| 2017-04-19 | $65.00 | $65.60 | $64.15 | $64.65 | $64.65 | 743,917 |
| 2017-04-18 | $64.45 | $64.90 | $63.50 | $63.85 | $63.85 | 896,924 |
| 2017-04-17 | $65.90 | $66.80 | $65.05 | $65.75 | $65.75 | 750,715 |
| 2017-04-13 | $66.95 | $67.55 | $65.28 | $65.35 | $65.35 | 792,877 |
| 2017-04-12 | $70.20 | $70.20 | $66.88 | $67.40 | $67.40 | 822,957 |
| 2017-04-11 | $69.75 | $70.70 | $68.75 | $70.60 | $70.60 | 249,716 |
| 2017-04-10 | $69.90 | $70.90 | $69.30 | $69.75 | $69.75 | 347,031 |
| 2017-04-07 | $70.45 | $70.95 | $69.68 | $69.80 | $69.80 | 408,958 |
| 2017-04-06 | $69.35 | $70.65 | $68.70 | $70.45 | $70.45 | 428,622 |
| 2017-04-05 | $69.80 | $70.80 | $68.90 | $69.10 | $69.10 | 700,169 |
| 2017-04-04 | $69.25 | $70.05 | $68.80 | $69.10 | $69.10 | 415,870 |
| 2017-04-03 | $69.55 | $70.08 | $68.25 | $69.25 | $69.25 | 530,309 |
| 2017-03-31 | $68.40 | $70.05 | $68.40 | $69.55 | $69.55 | 389,483 |
| 2017-03-30 | $70.05 | $70.05 | $68.40 | $68.80 | $68.80 | 238,345 |
| 2017-03-29 | $67.95 | $69.45 | $67.90 | $68.65 | $68.65 | 403,577 |
| 2017-03-28 | $67.70 | $68.80 | $67.20 | $68.15 | $68.15 | 453,064 |
| 2017-03-27 | $65.95 | $67.95 | $64.25 | $67.70 | $67.70 | 450,795 |
| 2017-03-24 | $68.35 | $69.10 | $67.30 | $67.80 | $67.80 | 240,037 |
| 2017-03-23 | $68.40 | $68.90 | $67.55 | $68.25 | $68.25 | 600,100 |
| 2017-03-22 | $68.40 | $68.85 | $67.40 | $68.50 | $68.50 | 413,961 |
| 2017-03-21 | $69.95 | $70.15 | $68.10 | $68.65 | $68.65 | 1,014,884 |
| 2017-03-20 | $69.85 | $69.85 | $68.63 | $69.35 | $69.35 | 330,384 |
| 2017-03-17 | $69.45 | $69.90 | $68.95 | $69.80 | $69.80 | 392,137 |
| 2017-03-16 | $69.65 | $69.65 | $68.75 | $69.25 | $69.25 | 289,939 |
| 2017-03-15 | $67.80 | $69.25 | $67.75 | $69.15 | $69.15 | 384,840 |
| 2017-03-14 | $67.85 | $67.85 | $66.50 | $67.45 | $67.45 | 428,512 |
| 2017-03-13 | $68.85 | $69.10 | $68.10 | $68.70 | $68.70 | 281,322 |
| 2017-03-10 | $68.80 | $69.30 | $67.80 | $68.55 | $68.55 | 443,088 |
| 2017-03-09 | $70.55 | $70.90 | $67.35 | $68.15 | $68.15 | 663,205 |
| 2017-03-08 | $71.90 | $72.60 | $70.55 | $70.60 | $70.60 | 885,885 |
| 2017-03-07 | $71.70 | $73.05 | $71.65 | $71.90 | $71.90 | 653,526 |
| 2017-03-06 | $71.35 | $72.35 | $70.63 | $72.30 | $72.30 | 553,907 |
| 2017-03-03 | $70.55 | $72.15 | $70.55 | $72.05 | $72.05 | 516,024 |
| 2017-03-02 | $71.90 | $72.65 | $70.35 | $70.45 | $70.45 | 710,886 |
| 2017-03-01 | $70.80 | $73.15 | $70.80 | $72.30 | $72.30 | 658,409 |
| 2017-02-28 | $70.10 | $70.50 | $69.04 | $69.50 | $69.50 | 514,400 |
| 2017-02-27 | $69.55 | $70.85 | $69.55 | $70.50 | $70.50 | 479,440 |
| 2017-02-24 | $68.25 | $69.60 | $67.40 | $69.55 | $69.55 | 528,601 |
| 2017-02-23 | $72.80 | $73.20 | $69.45 | $69.55 | $69.55 | 586,774 |
| 2017-02-22 | $72.25 | $73.10 | $72.10 | $72.25 | $72.25 | 426,007 |
| 2017-02-21 | $72.60 | $73.30 | $72.50 | $72.90 | $72.90 | 305,787 |
| 2017-02-17 | $70.85 | $72.25 | $70.55 | $72.05 | $72.05 | 486,618 |
| 2017-02-16 | $72.00 | $72.00 | $70.85 | $71.65 | $71.65 | 409,944 |
| 2017-02-15 | $71.55 | $72.20 | $71.30 | $71.85 | $71.85 | 365,033 |
| 2017-02-14 | $71.25 | $71.90 | $70.15 | $71.65 | $71.65 | 591,527 |
| 2017-02-13 | $71.50 | $72.60 | $70.75 | $71.20 | $71.20 | 426,887 |
| 2017-02-10 | $71.15 | $71.65 | $70.35 | $71.20 | $71.20 | 242,633 |
| 2017-02-09 | $69.65 | $70.80 | $69.05 | $70.60 | $70.60 | 219,755 |
| 2017-02-08 | $70.15 | $70.25 | $68.80 | $69.25 | $69.25 | 480,635 |
| 2017-02-07 | $71.20 | $71.98 | $70.00 | $70.60 | $70.60 | 390,580 |
| 2017-02-06 | $70.95 | $71.55 | $70.25 | $71.35 | $71.35 | 323,622 |
| 2017-02-03 | $71.35 | $71.90 | $70.55 | $71.30 | $71.30 | 292,652 |
| 2017-02-02 | $70.20 | $70.70 | $69.35 | $70.45 | $70.45 | 388,176 |
| 2017-02-01 | $71.30 | $72.30 | $69.80 | $70.35 | $70.35 | 724,552 |
| 2017-01-31 | $72.55 | $73.15 | $70.65 | $70.70 | $70.70 | 908,295 |
| 2017-01-30 | $72.90 | $73.15 | $71.80 | $72.60 | $72.60 | 720,582 |
| 2017-01-27 | $74.05 | $75.00 | $73.30 | $73.65 | $73.65 | 644,411 |
| 2017-01-26 | $73.55 | $76.15 | $71.65 | $74.15 | $74.15 | 1,001,698 |
| 2017-01-25 | $72.90 | $75.00 | $72.90 | $74.45 | $74.45 | 1,137,194 |
| 2017-01-24 | $71.15 | $72.98 | $71.10 | $72.55 | $72.55 | 608,790 |
| 2017-01-23 | $70.15 | $70.60 | $69.70 | $70.50 | $70.50 | 528,782 |
| 2017-01-20 | $70.05 | $70.90 | $69.86 | $70.35 | $70.35 | 720,692 |
| 2017-01-19 | $70.10 | $70.55 | $69.25 | $69.65 | $69.65 | 376,941 |
| 2017-01-18 | $68.75 | $70.00 | $67.30 | $69.80 | $69.80 | 619,892 |
| 2017-01-17 | $69.90 | $70.10 | $68.65 | $68.85 | $68.85 | 439,452 |
| 2017-01-13 | $69.95 | $71.00 | $69.50 | $69.90 | $69.90 | 405,760 |
| 2017-01-12 | $70.15 | $70.80 | $68.50 | $69.85 | $69.85 | 529,025 |
| 2017-01-11 | $67.30 | $70.30 | $67.30 | $70.20 | $70.20 | 724,782 |
| 2017-01-10 | $66.60 | $67.15 | $66.20 | $66.80 | $66.80 | 702,889 |
| 2017-01-09 | $67.25 | $67.43 | $65.50 | $66.10 | $66.10 | 533,144 |
| 2017-01-06 | $68.20 | $68.80 | $67.60 | $67.65 | $67.65 | 74,670 |
| 2017-01-05 | $68.25 | $69.20 | $66.95 | $67.95 | $67.95 | 498,983 |
| 2017-01-04 | $67.55 | $68.50 | $67.05 | $68.35 | $68.35 | 586,282 |
| 2017-01-03 | $67.65 | $68.70 | $66.80 | $67.55 | $67.55 | 484,605 |
| 2016-12-30 | $67.65 | $67.65 | $66.05 | $66.55 | $66.55 | 346,585 |
| 2016-12-29 | $67.80 | $68.28 | $67.15 | $67.50 | $67.50 | 359,373 |
| 2016-12-28 | $69.10 | $69.20 | $67.55 | $67.80 | $67.80 | 273,185 |
| 2016-12-27 | $69.10 | $69.50 | $68.55 | $68.80 | $68.80 | 241,826 |
| 2016-12-23 | $68.90 | $69.35 | $68.45 | $68.55 | $68.55 | 326,593 |
| 2016-12-22 | $69.60 | $70.10 | $68.80 | $68.95 | $68.95 | 283,515 |
| 2016-12-21 | $69.90 | $70.45 | $69.63 | $69.70 | $69.70 | 405,604 |
| 2016-12-20 | $69.80 | $71.10 | $69.58 | $70.10 | $70.10 | 477,779 |
| 2016-12-19 | $69.05 | $69.60 | $68.70 | $69.30 | $69.30 | 335,410 |
| 2016-12-16 | $69.15 | $69.85 | $68.80 | $69.40 | $69.40 | 1,002,110 |
| 2016-12-15 | $68.30 | $69.70 | $67.60 | $69.10 | $69.10 | 869,899 |
| 2016-12-14 | $69.05 | $70.00 | $68.30 | $68.70 | $68.70 | 646,340 |
| 2016-12-13 | $71.65 | $71.65 | $68.60 | $70.05 | $70.05 | 905,548 |
| 2016-12-12 | $71.20 | $71.65 | $70.10 | $71.15 | $71.15 | 479,121 |
| 2016-12-09 | $72.20 | $72.45 | $70.90 | $71.10 | $71.10 | 472,974 |
| 2016-12-08 | $72.40 | $72.90 | $71.30 | $72.15 | $72.15 | 466,664 |
| 2016-12-07 | $70.95 | $72.20 | $70.55 | $71.95 | $71.95 | 619,565 |
| 2016-12-06 | $70.75 | $71.50 | $69.90 | $71.00 | $71.00 | 830,218 |
| 2016-12-05 | $72.50 | $73.40 | $71.15 | $71.30 | $71.30 | 1,068,052 |
| 2016-12-02 | $71.00 | $72.40 | $70.60 | $71.85 | $71.85 | 738,414 |
| 2016-12-01 | $68.60 | $71.95 | $68.60 | $71.00 | $71.00 | 1,435,100 |
| 2016-11-30 | $66.60 | $68.49 | $66.60 | $67.90 | $67.90 | 1,087,171 |
| 2016-11-29 | $65.90 | $66.25 | $65.50 | $65.95 | $65.95 | 402,016 |
| 2016-11-28 | $66.45 | $66.95 | $66.00 | $66.25 | $66.25 | 877,548 |
| 2016-11-25 | $66.25 | $66.70 | $65.40 | $66.55 | $66.55 | 121,224 |
| 2016-11-23 | $65.40 | $66.35 | $65.15 | $66.30 | $66.30 | 408,276 |
| 2016-11-22 | $64.65 | $65.83 | $63.80 | $65.60 | $65.60 | 1,002,456 |
| 2016-11-21 | $65.15 | $65.45 | $64.25 | $64.65 | $64.65 | 976,883 |
| 2016-11-18 | $64.10 | $64.35 | $63.75 | $63.85 | $63.85 | 546,505 |
| 2016-11-17 | $64.25 | $64.45 | $63.60 | $64.05 | $64.05 | 696,243 |
| 2016-11-16 | $64.25 | $64.90 | $64.00 | $64.10 | $64.10 | 473,236 |
| 2016-11-15 | $64.15 | $64.50 | $63.10 | $64.40 | $64.40 | 549,397 |
| 2016-11-14 | $62.60 | $64.90 | $62.30 | $64.25 | $64.25 | 1,145,702 |
| 2016-11-11 | $61.15 | $62.60 | $60.30 | $62.35 | $62.35 | 527,048 |
| 2016-11-10 | $58.40 | $61.65 | $57.73 | $61.55 | $61.55 | 1,002,361 |
| 2016-11-09 | $55.25 | $59.10 | $53.85 | $57.80 | $57.80 | 791,588 |
| 2016-11-08 | $54.35 | $55.10 | $53.65 | $54.75 | $54.75 | 567,940 |
| 2016-11-07 | $54.30 | $54.85 | $54.05 | $54.50 | $54.50 | 409,952 |
| 2016-11-04 | $52.40 | $54.15 | $51.70 | $53.25 | $53.25 | 399,233 |
| 2016-11-03 | $52.00 | $52.70 | $51.80 | $52.40 | $52.40 | 388,463 |
| 2016-11-02 | $52.90 | $53.15 | $51.45 | $51.70 | $51.70 | 550,380 |
| 2016-11-01 | $56.35 | $57.40 | $52.75 | $53.30 | $53.30 | 705,950 |
| 2016-10-31 | $55.10 | $55.40 | $53.85 | $54.20 | $54.20 | 1,119,691 |
| 2016-10-28 | $53.55 | $56.50 | $53.30 | $55.15 | $55.15 | 917,758 |
| 2016-10-27 | $53.80 | $58.20 | $53.80 | $54.95 | $54.95 | 1,581,861 |
| 2016-10-26 | $58.95 | $60.50 | $58.80 | $60.05 | $60.05 | 543,588 |
| 2016-10-25 | $59.30 | $59.40 | $58.40 | $59.30 | $59.30 | 534,953 |
| 2016-10-24 | $59.25 | $59.75 | $58.98 | $59.40 | $59.40 | 280,455 |
| 2016-10-21 | $58.05 | $59.28 | $56.85 | $58.85 | $58.85 | 516,293 |
| 2016-10-20 | $58.35 | $58.85 | $58.25 | $58.40 | $58.40 | 650,675 |
| 2016-10-19 | $58.20 | $58.85 | $57.75 | $58.65 | $58.65 | 392,626 |
| 2016-10-18 | $59.90 | $59.90 | $57.60 | $58.10 | $58.10 | 440,307 |
| 2016-10-17 | $59.90 | $60.00 | $59.15 | $59.25 | $59.25 | 347,217 |
| 2016-10-14 | $60.35 | $60.93 | $59.77 | $59.96 | $59.96 | 264,788 |
| 2016-10-13 | $59.72 | $60.00 | $59.00 | $59.84 | $59.84 | 252,314 |
| 2016-10-12 | $60.34 | $60.98 | $60.01 | $60.59 | $60.59 | 401,458 |
| 2016-10-11 | $61.23 | $61.61 | $60.15 | $60.41 | $60.41 | 374,303 |
| 2016-10-10 | $62.27 | $62.47 | $61.33 | $61.59 | $61.59 | 392,885 |
| 2016-10-07 | $63.06 | $63.17 | $61.63 | $61.74 | $61.74 | 479,855 |
| 2016-10-06 | $62.27 | $63.04 | $61.72 | $62.97 | $62.97 | 398,220 |
| 2016-10-05 | $61.63 | $62.72 | $61.30 | $62.24 | $62.24 | 368,811 |
| 2016-10-04 | $62.16 | $62.63 | $61.33 | $61.43 | $61.43 | 503,724 |
| 2016-10-03 | $61.46 | $62.46 | $60.68 | $62.04 | $62.04 | 659,701 |
| 2016-09-30 | $61.05 | $62.10 | $60.81 | $61.49 | $61.49 | 460,030 |
| 2016-09-29 | $60.08 | $61.94 | $60.08 | $60.85 | $60.85 | 599,421 |
| 2016-09-28 | $59.01 | $60.13 | $58.72 | $60.07 | $60.07 | 401,201 |
| 2016-09-27 | $57.63 | $58.63 | $57.45 | $58.58 | $58.58 | 399,493 |
| 2016-09-26 | $57.81 | $58.17 | $57.43 | $57.79 | $57.79 | 360,008 |
| 2016-09-23 | $58.94 | $59.47 | $57.93 | $57.95 | $57.95 | 434,926 |
| 2016-09-22 | $59.74 | $60.06 | $58.80 | $59.16 | $59.16 | 348,640 |
| 2016-09-21 | $58.02 | $59.17 | $57.98 | $59.00 | $59.00 | 468,783 |
| 2016-09-20 | $58.07 | $58.45 | $57.37 | $57.37 | $57.37 | 434,877 |
| 2016-09-19 | $58.36 | $58.95 | $57.56 | $57.86 | $57.86 | 331,237 |
| 2016-09-16 | $57.30 | $57.41 | $56.67 | $57.21 | $57.21 | 301,203 |
| 2016-09-15 | $57.39 | $58.09 | $57.15 | $57.90 | $57.90 | 546,172 |
| 2016-09-14 | $57.28 | $58.05 | $57.07 | $57.40 | $57.40 | 355,714 |
| 2016-09-13 | $57.76 | $58.23 | $56.98 | $57.34 | $57.34 | 374,030 |
| 2016-09-12 | $57.40 | $58.74 | $56.77 | $58.44 | $58.44 | 666,739 |
| 2016-09-09 | $60.53 | $61.01 | $57.78 | $57.86 | $57.86 | 1,066,612 |
| 2016-09-08 | $61.02 | $61.52 | $60.71 | $61.13 | $61.13 | 738,400 |
| 2016-09-07 | $60.59 | $61.94 | $60.00 | $61.00 | $61.00 | 1,300,964 |
| 2016-09-06 | $63.49 | $63.90 | $62.58 | $62.93 | $62.93 | 1,347,953 |
| 2016-09-02 | $62.64 | $63.51 | $62.51 | $63.33 | $63.33 | 595,798 |
| 2016-09-01 | $62.37 | $62.87 | $60.77 | $62.33 | $62.33 | 855,244 |
| 2016-08-31 | $63.05 | $63.34 | $61.54 | $62.16 | $62.16 | 998,914 |
| 2016-08-30 | $62.46 | $63.30 | $62.40 | $63.25 | $63.25 | 600,042 |
| 2016-08-29 | $62.27 | $62.78 | $62.03 | $62.67 | $62.67 | 788,325 |
| 2016-08-26 | $62.00 | $62.60 | $61.65 | $62.41 | $62.41 | 808,408 |
| 2016-08-25 | $61.03 | $61.87 | $60.84 | $61.66 | $61.66 | 669,682 |
| 2016-08-24 | $61.52 | $62.07 | $61.00 | $61.41 | $61.41 | 849,358 |
| 2016-08-23 | $60.00 | $60.49 | $59.56 | $60.29 | $60.29 | 629,647 |
| 2016-08-22 | $58.80 | $59.73 | $58.38 | $59.59 | $59.59 | 711,831 |
| 2016-08-19 | $58.21 | $59.33 | $58.05 | $59.06 | $59.06 | 713,840 |
| 2016-08-18 | $58.71 | $59.26 | $58.51 | $59.13 | $59.13 | 777,578 |
| 2016-08-17 | $58.69 | $59.87 | $58.26 | $58.89 | $58.89 | 849,348 |
| 2016-08-16 | $58.93 | $59.39 | $58.37 | $58.95 | $58.95 | 643,478 |
| 2016-08-15 | $57.39 | $59.24 | $57.39 | $59.04 | $59.04 | 1,344,017 |
| 2016-08-12 | $56.65 | $57.57 | $56.32 | $57.06 | $57.06 | 4,108,064 |
| 2016-08-11 | $56.17 | $56.96 | $56.17 | $56.85 | $56.85 | 429,782 |
| 2016-08-10 | $56.25 | $56.44 | $55.88 | $55.92 | $55.92 | 245,895 |
| 2016-08-09 | $56.32 | $56.70 | $55.68 | $56.03 | $56.03 | 326,401 |
| 2016-08-08 | $56.45 | $56.81 | $55.94 | $56.40 | $56.40 | 495,104 |
| 2016-08-05 | $55.26 | $56.61 | $55.26 | $56.21 | $56.21 | 351,389 |
| 2016-08-04 | $53.65 | $55.31 | $52.94 | $54.87 | $54.87 | 337,864 |
| 2016-08-03 | $54.54 | $55.25 | $54.08 | $54.74 | $54.74 | 407,971 |
| 2016-08-02 | $56.34 | $56.48 | $54.61 | $54.62 | $54.62 | 542,252 |
| 2016-08-01 | $56.77 | $57.13 | $55.91 | $56.17 | $56.17 | 958,435 |
| 2016-07-29 | $57.45 | $57.99 | $55.57 | $55.74 | $55.74 | 1,148,862 |
| 2016-07-28 | $54.03 | $58.33 | $54.03 | $57.84 | $57.84 | 1,932,225 |
| 2016-07-27 | $54.53 | $54.88 | $53.46 | $54.03 | $54.03 | 617,566 |
| 2016-07-26 | $53.50 | $54.47 | $53.33 | $54.43 | $54.43 | 574,887 |
| 2016-07-25 | $52.24 | $53.82 | $52.24 | $53.41 | $53.41 | 563,716 |
| 2016-07-22 | $53.12 | $53.61 | $52.51 | $53.48 | $53.48 | 517,145 |
| 2016-07-21 | $53.40 | $54.10 | $53.09 | $53.26 | $53.26 | 571,725 |
| 2016-07-20 | $53.31 | $53.94 | $52.77 | $53.39 | $53.39 | 815,313 |
| 2016-07-19 | $53.28 | $54.00 | $52.81 | $53.34 | $53.34 | 1,497,114 |
| 2016-07-18 | $54.81 | $54.84 | $54.20 | $54.51 | $54.51 | 393,603 |
| 2016-07-15 | $54.69 | $55.24 | $54.11 | $54.96 | $54.96 | 1,321,869 |
| 2016-07-14 | $54.16 | $54.80 | $53.89 | $54.51 | $54.51 | 2,252,249 |
| 2016-07-13 | $54.40 | $54.67 | $53.43 | $53.64 | $53.64 | 1,053,600 |
| 2016-07-12 | $54.54 | $54.82 | $53.77 | $54.36 | $54.36 | 1,030,918 |
| 2016-07-11 | $53.86 | $54.54 | $53.49 | $54.06 | $54.06 | 632,098 |
| 2016-07-08 | $51.75 | $53.57 | $51.75 | $53.46 | $53.46 | 813,021 |
| 2016-07-07 | $51.10 | $52.04 | $50.80 | $51.03 | $51.03 | 508,842 |
| 2016-07-06 | $49.76 | $51.14 | $49.67 | $50.85 | $50.85 | 1,082,258 |
| 2016-07-05 | $52.16 | $52.18 | $50.66 | $51.11 | $51.11 | 747,792 |
| 2016-07-01 | $51.23 | $52.87 | $51.23 | $52.65 | $52.65 | 1,116,436 |
| 2016-06-30 | $51.63 | $52.19 | $50.83 | $51.49 | $51.49 | 1,071,362 |
| 2016-06-29 | $51.79 | $52.28 | $50.93 | $51.38 | $51.38 | 1,474,208 |
| 2016-06-28 | $52.00 | $52.38 | $50.64 | $51.15 | $51.15 | 1,647,393 |
| 2016-06-27 | $53.82 | $53.82 | $50.94 | $51.17 | $51.17 | 564,112 |
| 2016-06-24 | $55.62 | $55.65 | $53.74 | $54.50 | $54.50 | 855,663 |
| 2016-06-23 | $57.18 | $58.33 | $57.18 | $57.98 | $57.98 | 383,864 |
| 2016-06-22 | $56.76 | $57.70 | $56.32 | $56.61 | $56.61 | 319,210 |
| 2016-06-21 | $57.45 | $57.45 | $55.78 | $56.51 | $56.51 | 370,450 |
| 2016-06-20 | $57.57 | $58.30 | $57.35 | $57.46 | $57.46 | 772,517 |
| 2016-06-17 | $55.87 | $57.52 | $55.63 | $56.67 | $56.67 | 562,956 |
| 2016-06-16 | $55.28 | $55.57 | $53.78 | $55.37 | $55.37 | 543,488 |
| 2016-06-15 | $56.33 | $56.85 | $55.66 | $55.84 | $55.84 | 426,281 |
| 2016-06-14 | $56.18 | $57.04 | $55.03 | $56.05 | $56.05 | 546,791 |
| 2016-06-13 | $56.89 | $57.68 | $56.51 | $56.51 | $56.51 | 573,615 |
| 2016-06-10 | $59.37 | $59.37 | $57.22 | $57.88 | $57.88 | 476,297 |
| 2016-06-09 | $60.83 | $60.83 | $59.00 | $59.96 | $59.96 | 397,770 |
| 2016-06-08 | $61.68 | $62.66 | $61.20 | $61.59 | $61.59 | 313,357 |
| 2016-06-07 | $60.19 | $61.86 | $59.87 | $61.47 | $61.47 | 1,177,470 |
| 2016-06-06 | $59.62 | $60.66 | $58.97 | $60.63 | $60.63 | 605,376 |
| 2016-06-03 | $59.99 | $59.99 | $58.83 | $59.39 | $59.39 | 398,290 |
| 2016-06-02 | $59.08 | $60.03 | $58.85 | $60.00 | $60.00 | 464,191 |
| 2016-06-01 | $58.02 | $59.41 | $57.03 | $59.40 | $59.40 | 533,376 |
| 2016-05-31 | $57.90 | $58.84 | $57.90 | $58.33 | $58.33 | 425,353 |
| 2016-05-27 | $57.88 | $58.26 | $57.10 | $57.83 | $57.83 | 400,020 |
| 2016-05-26 | $58.65 | $58.94 | $57.88 | $57.88 | $57.88 | 377,812 |
| 2016-05-25 | $56.88 | $58.38 | $56.55 | $58.22 | $58.22 | 376,519 |
| 2016-05-24 | $56.48 | $56.84 | $55.98 | $56.55 | $56.55 | 325,295 |
| 2016-05-23 | $55.50 | $56.22 | $54.96 | $56.17 | $56.17 | 369,552 |
| 2016-05-20 | $55.04 | $56.08 | $55.04 | $55.60 | $55.60 | 347,649 |
| 2016-05-19 | $54.19 | $55.12 | $53.15 | $54.74 | $54.74 | 753,820 |
| 2016-05-18 | $55.14 | $56.09 | $54.67 | $55.01 | $55.01 | 367,358 |
| 2016-05-17 | $55.00 | $56.69 | $54.95 | $55.75 | $55.75 | 958,672 |
| 2016-05-16 | $54.23 | $56.06 | $54.23 | $55.01 | $55.01 | 669,030 |
| 2016-05-13 | $55.14 | $55.81 | $53.55 | $53.83 | $53.83 | 530,488 |
| 2016-05-12 | $56.41 | $56.80 | $54.76 | $55.08 | $55.08 | 497,595 |
| 2016-05-11 | $56.21 | $56.46 | $54.78 | $55.57 | $55.57 | 537,548 |
| 2016-05-10 | $56.21 | $56.82 | $55.44 | $56.19 | $56.19 | 478,859 |
| 2016-05-09 | $56.93 | $57.74 | $55.82 | $55.88 | $55.88 | 432,519 |
| 2016-05-06 | $56.44 | $57.63 | $56.44 | $57.57 | $57.57 | 1,268,873 |
| 2016-05-05 | $56.61 | $57.17 | $55.90 | $56.55 | $56.55 | 2,450,569 |
| 2016-05-04 | $57.32 | $57.55 | $55.47 | $56.06 | $56.06 | 815,790 |
| 2016-05-03 | $56.86 | $58.25 | $56.58 | $57.63 | $57.63 | 680,297 |
| 2016-05-02 | $58.85 | $59.54 | $57.30 | $59.54 | $59.54 | 791,600 |
| 2016-04-29 | $57.00 | $58.80 | $56.92 | $58.79 | $58.79 | 934,692 |
| 2016-04-28 | $58.00 | $59.55 | $56.71 | $56.71 | $56.71 | 1,920,540 |
| 2016-04-27 | $57.66 | $58.94 | $57.57 | $58.35 | $58.35 | 661,345 |
| 2016-04-26 | $56.53 | $58.23 | $56.53 | $57.91 | $57.91 | 430,440 |
| 2016-04-25 | $57.46 | $57.54 | $55.75 | $56.29 | $56.29 | 394,563 |
| 2016-04-22 | $56.85 | $57.65 | $56.69 | $57.54 | $57.54 | 537,610 |
| 2016-04-21 | $57.16 | $57.88 | $56.67 | $56.99 | $56.99 | 328,367 |
| 2016-04-20 | $56.29 | $57.27 | $55.76 | $57.09 | $57.09 | 440,648 |
| 2016-04-19 | $56.62 | $57.57 | $56.23 | $56.25 | $56.25 | 545,212 |
| 2016-04-18 | $55.51 | $57.00 | $54.93 | $56.32 | $56.32 | 478,331 |
| 2016-04-15 | $55.22 | $55.84 | $54.85 | $55.41 | $55.41 | 1,147,007 |
| 2016-04-14 | $55.94 | $56.16 | $54.78 | $55.24 | $55.24 | 619,064 |
| 2016-04-13 | $54.44 | $56.40 | $54.06 | $55.77 | $55.77 | 451,896 |
| 2016-04-12 | $53.49 | $54.38 | $53.26 | $53.94 | $53.94 | 698,438 |
| 2016-04-11 | $53.98 | $54.75 | $53.70 | $53.86 | $53.86 | 255,957 |
| 2016-04-08 | $53.43 | $55.08 | $53.26 | $53.54 | $53.54 | 365,266 |
| 2016-04-07 | $53.59 | $54.06 | $52.51 | $52.99 | $52.99 | 453,521 |
| 2016-04-06 | $52.77 | $54.09 | $51.99 | $53.68 | $53.68 | 396,926 |
| 2016-04-05 | $53.35 | $53.53 | $52.85 | $52.90 | $52.90 | 425,430 |
| 2016-04-04 | $55.07 | $55.30 | $53.41 | $53.66 | $53.66 | 540,396 |
| 2016-04-01 | $53.88 | $55.39 | $53.04 | $55.04 | $55.04 | 475,747 |
| 2016-03-31 | $54.73 | $55.22 | $54.02 | $54.67 | $54.67 | 544,751 |
| 2016-03-30 | $54.98 | $55.92 | $54.26 | $54.73 | $54.73 | 548,281 |
| 2016-03-29 | $52.82 | $54.89 | $52.25 | $54.74 | $54.74 | 498,618 |
| 2016-03-28 | $53.86 | $53.86 | $52.01 | $53.05 | $53.05 | 665,391 |
| 2016-03-24 | $53.00 | $53.86 | $52.52 | $53.86 | $53.86 | 421,678 |
| 2016-03-23 | $53.92 | $54.04 | $53.23 | $53.27 | $53.27 | 405,851 |
| 2016-03-22 | $53.94 | $55.20 | $53.80 | $54.41 | $54.41 | 645,774 |
| 2016-03-21 | $53.86 | $54.39 | $53.27 | $54.16 | $54.16 | 515,840 |
| 2016-03-18 | $54.54 | $55.44 | $53.26 | $53.92 | $53.92 | 993,626 |
| 2016-03-17 | $52.38 | $54.88 | $52.38 | $54.30 | $54.30 | 1,193,777 |
| 2016-03-16 | $50.36 | $52.64 | $49.83 | $52.41 | $52.41 | 1,156,467 |
| 2016-03-15 | $50.39 | $51.09 | $49.89 | $50.44 | $50.44 | 1,491,076 |
| 2016-03-14 | $49.33 | $51.30 | $49.12 | $51.06 | $51.06 | 940,978 |
| 2016-03-11 | $49.85 | $50.54 | $49.44 | $49.63 | $49.63 | 776,009 |
| 2016-03-10 | $48.40 | $49.52 | $47.52 | $49.43 | $49.43 | 1,190,055 |
| 2016-03-09 | $48.49 | $48.95 | $47.63 | $48.26 | $48.26 | 498,931 |
| 2016-03-08 | $49.52 | $49.76 | $47.77 | $48.32 | $48.32 | 727,482 |
| 2016-03-07 | $47.78 | $50.07 | $47.23 | $50.02 | $50.02 | 977,426 |
| 2016-03-04 | $47.21 | $48.25 | $46.36 | $47.89 | $47.89 | 747,294 |
| 2016-03-03 | $46.51 | $47.87 | $46.44 | $47.20 | $47.20 | 939,085 |
| 2016-03-02 | $44.54 | $46.42 | $44.14 | $46.40 | $46.40 | 937,931 |
| 2016-03-01 | $44.45 | $44.77 | $43.41 | $44.57 | $44.57 | 541,873 |
| 2016-02-29 | $44.39 | $44.74 | $43.91 | $44.05 | $44.05 | 491,438 |
| 2016-02-26 | $43.81 | $44.52 | $43.43 | $44.28 | $44.28 | 444,783 |
| 2016-02-25 | $43.56 | $43.67 | $42.56 | $43.44 | $43.44 | 399,754 |
| 2016-02-24 | $43.35 | $43.56 | $42.38 | $43.46 | $43.46 | 401,695 |
| 2016-02-23 | $43.76 | $44.04 | $43.25 | $43.73 | $43.73 | 512,528 |
| 2016-02-22 | $43.44 | $44.41 | $43.42 | $43.88 | $43.88 | 565,890 |
| 2016-02-19 | $42.88 | $43.45 | $41.73 | $42.80 | $42.80 | 275,094 |
| 2016-02-18 | $43.42 | $43.61 | $42.80 | $43.32 | $43.32 | 586,396 |
| 2016-02-17 | $42.81 | $43.69 | $42.79 | $43.25 | $43.25 | 564,525 |
| 2016-02-16 | $42.16 | $42.85 | $41.30 | $42.44 | $42.44 | 734,055 |
| 2016-02-12 | $40.65 | $42.14 | $40.22 | $41.41 | $41.41 | 264,523 |
| 2016-02-11 | $39.90 | $40.76 | $39.03 | $40.08 | $40.08 | 331,005 |
| 2016-02-10 | $41.78 | $42.01 | $40.47 | $40.56 | $40.56 | 459,085 |
| 2016-02-09 | $41.18 | $42.58 | $40.79 | $41.48 | $41.48 | 614,148 |
| 2016-02-08 | $41.65 | $41.73 | $40.65 | $41.50 | $41.50 | 476,597 |
| 2016-02-05 | $41.80 | $43.37 | $41.71 | $42.20 | $42.20 | 1,017,674 |
| 2016-02-04 | $39.51 | $43.05 | $39.25 | $42.00 | $42.00 | 1,353,944 |
| 2016-02-03 | $38.97 | $39.46 | $38.10 | $39.25 | $39.25 | 828,084 |
| 2016-02-02 | $39.20 | $39.23 | $38.17 | $38.40 | $38.40 | 830,714 |
| 2016-02-01 | $40.16 | $40.35 | $37.84 | $39.89 | $39.89 | 957,038 |
| 2016-01-29 | $37.91 | $40.38 | $37.12 | $40.38 | $40.38 | 1,805,526 |
| 2016-01-28 | $38.32 | $39.69 | $37.26 | $38.04 | $38.04 | 1,762,458 |
| 2016-01-27 | $37.30 | $37.64 | $36.47 | $36.90 | $36.90 | 1,059,539 |
| 2016-01-26 | $36.86 | $37.51 | $36.22 | $37.38 | $37.38 | 804,351 |
| 2016-01-25 | $36.93 | $37.09 | $36.15 | $36.49 | $36.49 | 1,125,037 |
| 2016-01-22 | $37.15 | $37.35 | $36.10 | $37.02 | $37.02 | 990,306 |
| 2016-01-21 | $36.12 | $37.07 | $35.43 | $36.28 | $36.28 | 949,387 |
| 2016-01-20 | $35.50 | $36.26 | $34.00 | $36.05 | $36.05 | 1,232,810 |
| 2016-01-19 | $38.25 | $38.64 | $35.83 | $36.32 | $36.32 | 686,937 |
| 2016-01-15 | $37.51 | $38.00 | $36.77 | $37.92 | $37.92 | 348,027 |
| 2016-01-14 | $38.93 | $39.07 | $37.48 | $38.68 | $38.68 | 683,351 |
| 2016-01-13 | $39.61 | $40.64 | $38.80 | $38.91 | $38.91 | 1,080,340 |
| 2016-01-12 | $40.07 | $40.29 | $38.30 | $39.24 | $39.24 | 1,592,126 |
| 2016-01-11 | $40.75 | $40.98 | $39.16 | $39.62 | $39.62 | 837,171 |
| 2016-01-08 | $42.45 | $42.84 | $40.72 | $40.77 | $40.77 | 539,209 |
| 2016-01-07 | $42.40 | $42.89 | $41.87 | $42.15 | $42.15 | 1,005,612 |
| 2016-01-06 | $43.23 | $43.90 | $42.44 | $43.36 | $43.36 | 1,208,055 |
| 2016-01-05 | $44.25 | $44.39 | $43.27 | $43.87 | $43.87 | 467,876 |
| 2016-01-04 | $43.09 | $44.14 | $42.85 | $44.09 | $44.09 | 582,905 |
| 2015-12-31 | $44.20 | $44.42 | $43.68 | $43.68 | $43.68 | 520,486 |
| 2015-12-30 | $43.67 | $44.37 | $43.56 | $44.32 | $44.32 | 526,538 |
| 2015-12-29 | $43.40 | $43.91 | $42.88 | $43.84 | $43.84 | 249,576 |
| 2015-12-28 | $44.01 | $44.24 | $42.86 | $42.95 | $42.95 | 323,154 |
| 2015-12-24 | $44.08 | $44.67 | $44.08 | $44.33 | $44.33 | 164,384 |
| 2015-12-23 | $43.03 | $44.09 | $43.00 | $44.08 | $44.08 | 426,780 |
| 2015-12-22 | $41.17 | $42.91 | $41.15 | $42.63 | $42.63 | 538,906 |
| 2015-12-21 | $41.07 | $41.80 | $40.90 | $41.03 | $41.03 | 516,686 |
| 2015-12-18 | $39.70 | $41.07 | $39.62 | $40.86 | $40.86 | 1,122,849 |
| 2015-12-17 | $41.55 | $41.79 | $39.69 | $40.04 | $40.04 | 1,317,010 |
| 2015-12-16 | $42.55 | $42.89 | $40.72 | $41.59 | $41.59 | 1,668,216 |
| 2015-12-15 | $41.64 | $44.00 | $41.24 | $42.90 | $42.90 | 1,675,354 |
| 2015-12-14 | $42.29 | $42.46 | $41.10 | $41.22 | $41.22 | 1,410,195 |
| 2015-12-11 | $42.82 | $43.16 | $42.22 | $42.26 | $42.26 | 634,310 |
| 2015-12-10 | $43.08 | $43.91 | $43.08 | $43.31 | $43.31 | 402,087 |
| 2015-12-09 | $43.24 | $44.09 | $42.89 | $43.30 | $43.30 | 572,846 |
| 2015-12-08 | $44.75 | $44.75 | $43.05 | $43.30 | $43.30 | 702,644 |
| 2015-12-07 | $46.77 | $46.99 | $45.21 | $45.24 | $45.24 | 653,728 |
| 2015-12-04 | $48.00 | $48.24 | $46.98 | $46.99 | $46.99 | 500,014 |
| 2015-12-03 | $48.77 | $48.82 | $47.50 | $48.00 | $48.00 | 587,918 |
| 2015-12-02 | $48.82 | $49.23 | $48.34 | $48.60 | $48.60 | 671,905 |
| 2015-12-01 | $48.48 | $49.22 | $48.02 | $49.00 | $49.00 | 916,677 |
| 2015-11-30 | $47.62 | $48.21 | $47.11 | $48.05 | $48.05 | 465,212 |
| 2015-11-27 | $47.09 | $48.07 | $46.92 | $47.42 | $47.42 | 192,126 |
| 2015-11-25 | $46.55 | $47.12 | $46.33 | $47.06 | $47.06 | 334,064 |
| 2015-11-24 | $46.71 | $47.42 | $46.40 | $46.53 | $46.53 | 454,176 |
| 2015-11-23 | $47.42 | $47.61 | $46.53 | $46.87 | $46.87 | 237,623 |
| 2015-11-20 | $46.98 | $47.70 | $46.98 | $47.32 | $47.32 | 718,859 |
| 2015-11-19 | $46.22 | $46.89 | $45.99 | $46.80 | $46.80 | 329,710 |
| 2015-11-18 | $46.07 | $46.58 | $45.70 | $46.30 | $46.30 | 509,699 |
| 2015-11-17 | $47.06 | $47.37 | $45.57 | $45.83 | $45.83 | 817,756 |
| 2015-11-16 | $46.95 | $47.58 | $46.10 | $46.88 | $46.88 | 615,872 |
| 2015-11-13 | $46.75 | $47.81 | $46.60 | $46.98 | $46.98 | 441,362 |
| 2015-11-12 | $48.05 | $48.17 | $46.51 | $46.75 | $46.75 | 740,540 |
| 2015-11-11 | $49.28 | $49.28 | $48.08 | $48.24 | $48.24 | 373,962 |
| 2015-11-10 | $48.87 | $49.28 | $48.29 | $49.18 | $49.18 | 270,647 |
| 2015-11-09 | $50.39 | $50.40 | $48.25 | $48.95 | $48.95 | 439,615 |
| 2015-11-06 | $50.51 | $50.76 | $49.70 | $50.74 | $50.74 | 260,801 |
| 2015-11-05 | $50.36 | $50.70 | $49.44 | $50.41 | $50.41 | 263,841 |
| 2015-11-04 | $50.88 | $51.25 | $50.14 | $50.33 | $50.33 | 354,846 |
| 2015-11-03 | $50.57 | $51.28 | $50.11 | $50.63 | $50.63 | 410,737 |
| 2015-11-02 | $49.05 | $50.83 | $48.89 | $50.64 | $50.64 | 540,387 |
| 2015-10-30 | $49.50 | $50.09 | $48.85 | $48.93 | $48.93 | 699,850 |
| 2015-10-29 | $48.00 | $49.78 | $47.57 | $49.49 | $49.49 | 943,613 |
| 2015-10-28 | $46.15 | $48.21 | $46.15 | $48.01 | $48.01 | 773,942 |
| 2015-10-27 | $47.53 | $47.53 | $45.91 | $46.05 | $46.05 | 977,122 |
| 2015-10-26 | $48.59 | $49.11 | $47.50 | $47.76 | $47.76 | 665,697 |
| 2015-10-23 | $49.52 | $49.93 | $48.57 | $48.87 | $48.87 | 867,734 |
| 2015-10-22 | $45.75 | $50.25 | $44.83 | $49.20 | $49.20 | 1,451,274 |
| 2015-10-21 | $45.06 | $45.56 | $44.32 | $44.66 | $44.66 | 899,345 |
| 2015-10-20 | $44.83 | $46.64 | $44.64 | $45.11 | $45.11 | 1,716,988 |
| 2015-10-19 | $46.40 | $46.50 | $45.00 | $45.12 | $45.12 | 849,796 |
| 2015-10-16 | $47.63 | $47.82 | $46.18 | $46.75 | $46.75 | 562,533 |
| 2015-10-15 | $48.25 | $48.45 | $46.73 | $48.12 | $48.12 | 589,546 |
| 2015-10-14 | $48.25 | $48.61 | $47.88 | $48.12 | $48.12 | 545,830 |
| 2015-10-13 | $48.53 | $49.23 | $48.18 | $48.26 | $48.26 | 346,224 |
| 2015-10-12 | $50.66 | $50.66 | $48.89 | $49.01 | $49.01 | 367,670 |
| 2015-10-09 | $51.63 | $52.26 | $50.63 | $50.72 | $50.72 | 409,054 |
| 2015-10-08 | $50.83 | $52.11 | $50.56 | $51.86 | $51.86 | 638,857 |
| 2015-10-07 | $49.85 | $51.83 | $49.68 | $50.82 | $50.82 | 671,123 |
| 2015-10-06 | $48.22 | $49.86 | $48.18 | $49.56 | $49.56 | 573,058 |
| 2015-10-05 | $47.19 | $48.71 | $47.05 | $48.19 | $48.19 | 561,380 |
| 2015-10-02 | $45.57 | $47.15 | $45.20 | $47.11 | $47.11 | 359,244 |
| 2015-10-01 | $46.50 | $47.02 | $45.81 | $46.02 | $46.02 | 457,441 |
| 2015-09-30 | $47.00 | $47.09 | $45.47 | $46.47 | $46.47 | 662,308 |
| 2015-09-29 | $47.08 | $47.46 | $46.40 | $46.49 | $46.49 | 1,710,815 |
| 2015-09-28 | $49.27 | $50.49 | $47.27 | $47.38 | $47.38 | 804,896 |
| 2015-09-25 | $49.90 | $50.05 | $49.24 | $49.46 | $49.46 | 1,098,498 |
| 2015-09-24 | $49.49 | $49.75 | $49.02 | $49.40 | $49.40 | 677,929 |
| 2015-09-23 | $51.11 | $51.24 | $49.90 | $49.98 | $49.98 | 351,853 |
| 2015-09-22 | $51.34 | $51.46 | $50.69 | $50.97 | $50.97 | 558,330 |
| 2015-09-21 | $52.72 | $53.19 | $52.01 | $52.09 | $52.09 | 454,801 |
| 2015-09-18 | $52.90 | $53.15 | $52.05 | $52.41 | $52.41 | 747,211 |
| 2015-09-17 | $54.77 | $55.35 | $53.63 | $53.77 | $53.77 | 469,181 |
| 2015-09-16 | $53.66 | $55.04 | $53.54 | $54.94 | $54.94 | 392,830 |
| 2015-09-15 | $52.75 | $53.66 | $52.55 | $53.57 | $53.57 | 407,725 |
| 2015-09-14 | $53.75 | $53.90 | $52.29 | $52.51 | $52.51 | 460,171 |
| 2015-09-11 | $53.73 | $54.23 | $52.86 | $53.71 | $53.71 | 290,398 |
| 2015-09-10 | $53.76 | $54.34 | $53.49 | $53.94 | $53.94 | 352,374 |
| 2015-09-09 | $54.91 | $55.35 | $53.75 | $53.88 | $53.88 | 292,192 |
| 2015-09-08 | $54.02 | $54.68 | $53.71 | $54.37 | $54.37 | 244,642 |
| 2015-09-04 | $53.79 | $53.84 | $53.16 | $53.17 | $53.17 | 374,979 |
| 2015-09-03 | $54.55 | $55.29 | $53.90 | $54.32 | $54.32 | 477,075 |
Wesco International Inc (WCC) News Headlines
Recent Wesco International Inc (WCC) News
Similar Companies to Wesco International Inc (WCC) in the Industrial Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fastenal Company | FAST | Industrial Distribution | Industrials | 30,358 |
| W.W. Grainger Inc | GWW | Industrial Distribution | Industrials | 21,400 |
| Watsco Inc - Class A | WSO | Industrial Distribution | Industrials | 12,000 |
| Wesco International Inc | WCC | Industrial Distribution | Industrials | 10,000 |
| Titan Machinery Inc | TITN | Industrial Distribution | Industrials | 6,000 |
| Applied Industrial Technologies Inc | AIT | Industrial Distribution | Industrials | 5,000 |
| MSC Industrial Direct Co. Inc - Class A | MSM | Industrial Distribution | Industrials | 4,500 |
| Foundation Building Materials Inc | FBM | Industrial Distribution | Industrials | 4,500 |
| DXP Enterprises Inc | DXPE | Industrial Distribution | Industrials | 4,100 |
| SiteOne Landscape Supply Inc | SITE | Industrial Distribution | Industrials | 3,800 |