Wix.com Ltd (WIX) Exchange: NASDAQ
Data as of June 27, 2025
$182.75 ($-0.16) -0.09%
Wix.com Ltd - Daily Information
Click for more stock information on Wix.com Ltd.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $183.28 |
| Previous Close | $182.75 |
| High | $184.05 |
| Low | $180.77 |
| Adjusted Open | $183.28 |
| Previous Adjusted Close | $182.75 |
| Adjusted High | $184.05 |
| Adjusted Low | $180.77 |
About Wix.com Ltd (WIX)
Wix.com Ltd is an Israeli-based web development platform that offers a variety of products and services,such as web hosting, website design, and e-commerce. The platform was founded in 2006 by Avishai Abrahami, Nadav Abrahami, and Giora Kaplan, and is now one of the world's leading cloud-based web development platforms, with over 110 million users in 190 countries. Wix has seen incredible growth since its inception, and currently offers a range of web development tools, such as site building, blogging, and web applications. They also offer a wide range of services, such as domain name registration and hosting, website design, and social media integration. Wix has been recognized for its innovative and user-friendly platform, and is currently home to over 5,000 customized templates, making it easy to create any type of website.
Invest in Wix.com Ltd (WIX)
Historical Stock Data for Wix.com Ltd (WIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $183.28 | $184.05 | $180.77 | $182.75 | $182.75 | 457,872 |
| 2025-05-15 | $187.07 | $187.72 | $181.85 | $182.91 | $182.91 | 665,637 |
| 2025-05-14 | $184.90 | $191.24 | $181.51 | $189.61 | $189.61 | 1,177,517 |
| 2025-05-13 | $179.82 | $186.96 | $178.97 | $184.89 | $184.89 | 1,074,011 |
| 2025-05-12 | $178.38 | $180.00 | $175.68 | $179.71 | $179.71 | 868,936 |
| 2025-05-09 | $172.17 | $175.75 | $169.95 | $171.53 | $171.53 | 722,704 |
| 2025-05-08 | $168.67 | $172.74 | $166.48 | $172.27 | $172.27 | 534,950 |
| 2025-05-07 | $165.31 | $168.40 | $164.71 | $166.45 | $166.45 | 393,515 |
| 2025-05-06 | $163.46 | $168.12 | $161.68 | $164.13 | $164.13 | 605,382 |
| 2025-05-05 | $165.21 | $169.75 | $163.96 | $166.43 | $166.43 | 582,620 |
| 2025-05-02 | $169.94 | $170.00 | $163.78 | $166.83 | $166.83 | 801,320 |
| 2025-05-01 | $169.73 | $173.03 | $167.40 | $167.93 | $167.93 | 499,324 |
| 2025-04-30 | $167.72 | $169.68 | $165.05 | $169.59 | $169.59 | 394,158 |
| 2025-04-29 | $165.23 | $171.11 | $164.71 | $169.98 | $169.98 | 507,178 |
| 2025-04-28 | $166.45 | $167.06 | $163.39 | $164.78 | $164.78 | 595,140 |
| 2025-04-25 | $166.56 | $168.99 | $165.27 | $166.44 | $166.44 | 338,187 |
| 2025-04-24 | $159.07 | $166.60 | $159.07 | $165.23 | $165.23 | 664,018 |
| 2025-04-23 | $161.42 | $164.89 | $157.39 | $158.86 | $158.86 | 755,192 |
| 2025-04-22 | $149.76 | $156.98 | $147.76 | $154.61 | $154.61 | 564,805 |
| 2025-04-21 | $158.43 | $158.43 | $146.22 | $146.50 | $146.50 | 970,758 |
| 2025-04-17 | $159.98 | $160.97 | $157.94 | $159.76 | $159.76 | 665,839 |
| 2025-04-16 | $158.05 | $163.96 | $158.05 | $161.05 | $161.05 | 501,988 |
| 2025-04-15 | $159.42 | $163.63 | $159.42 | $160.81 | $160.81 | 491,739 |
| 2025-04-14 | $162.25 | $163.62 | $156.62 | $158.74 | $158.74 | 425,373 |
| 2025-04-11 | $156.31 | $161.20 | $154.72 | $158.50 | $158.50 | 823,839 |
| 2025-04-10 | $162.17 | $162.17 | $150.81 | $155.68 | $155.68 | 793,855 |
| 2025-04-09 | $148.06 | $169.19 | $142.83 | $164.97 | $164.97 | 2,044,286 |
| 2025-04-08 | $153.05 | $157.30 | $145.50 | $149.60 | $149.60 | 1,496,494 |
| 2025-04-07 | $146.16 | $157.83 | $142.36 | $147.36 | $147.36 | 1,237,990 |
| 2025-04-04 | $150.74 | $152.44 | $143.72 | $150.01 | $150.01 | 1,297,682 |
| 2025-04-03 | $158.39 | $159.81 | $150.81 | $155.94 | $155.94 | 976,042 |
| 2025-04-02 | $160.33 | $168.81 | $160.33 | $165.87 | $165.87 | 549,335 |
| 2025-04-01 | $163.38 | $164.49 | $159.25 | $164.00 | $164.00 | 713,810 |
| 2025-03-31 | $163.00 | $164.91 | $159.27 | $163.38 | $163.38 | 925,648 |
| 2025-03-28 | $171.82 | $174.25 | $164.28 | $166.36 | $166.36 | 734,495 |
| 2025-03-27 | $168.84 | $175.83 | $165.94 | $173.88 | $173.88 | 623,526 |
| 2025-03-26 | $171.90 | $172.76 | $166.65 | $168.63 | $168.63 | 472,719 |
| 2025-03-25 | $174.67 | $178.41 | $172.52 | $173.31 | $173.31 | 631,673 |
| 2025-03-24 | $173.17 | $175.18 | $172.12 | $172.75 | $172.75 | 713,723 |
| 2025-03-21 | $170.34 | $172.64 | $165.29 | $172.33 | $172.33 | 1,017,255 |
| 2025-03-20 | $170.64 | $172.72 | $168.43 | $169.13 | $169.13 | 506,932 |
| 2025-03-19 | $170.61 | $173.00 | $169.28 | $172.41 | $172.41 | 1,022,026 |
| 2025-03-18 | $173.26 | $174.00 | $167.15 | $168.11 | $168.11 | 860,383 |
| 2025-03-17 | $172.22 | $176.97 | $170.59 | $174.99 | $174.99 | 806,327 |
| 2025-03-14 | $175.00 | $176.97 | $171.59 | $172.59 | $172.59 | 952,439 |
| 2025-03-13 | $174.45 | $174.45 | $169.31 | $172.83 | $172.83 | 582,783 |
| 2025-03-12 | $183.74 | $183.74 | $172.81 | $175.00 | $175.00 | 1,108,680 |
| 2025-03-11 | $170.87 | $175.87 | $169.54 | $175.87 | $175.87 | 1,249,269 |
| 2025-03-10 | $181.23 | $181.52 | $169.72 | $170.40 | $170.40 | 1,194,270 |
| 2025-03-07 | $186.05 | $190.93 | $178.50 | $186.56 | $186.56 | 1,495,777 |
| 2025-03-06 | $193.20 | $195.15 | $184.19 | $187.00 | $187.00 | 1,153,001 |
| 2025-03-05 | $190.26 | $197.85 | $189.18 | $197.53 | $197.53 | 681,252 |
| 2025-03-04 | $187.60 | $191.50 | $183.95 | $188.29 | $188.29 | 1,118,680 |
| 2025-03-03 | $200.32 | $202.43 | $188.34 | $189.37 | $189.37 | 654,676 |
| 2025-02-28 | $199.07 | $202.65 | $196.21 | $200.69 | $200.69 | 818,631 |
| 2025-02-27 | $202.00 | $207.45 | $195.62 | $202.02 | $202.02 | 1,032,787 |
| 2025-02-26 | $200.00 | $203.92 | $198.88 | $199.16 | $199.16 | 695,424 |
| 2025-02-25 | $201.04 | $203.92 | $194.73 | $199.21 | $199.21 | 1,059,125 |
| 2025-02-24 | $198.44 | $202.49 | $192.28 | $202.32 | $202.32 | 767,497 |
| 2025-02-21 | $204.00 | $207.22 | $197.37 | $198.11 | $198.11 | 919,816 |
| 2025-02-20 | $215.00 | $215.00 | $202.42 | $203.65 | $203.65 | 1,286,523 |
| 2025-02-19 | $234.84 | $239.73 | $211.57 | $217.00 | $217.00 | 2,925,999 |
| 2025-02-18 | $230.90 | $232.00 | $219.45 | $227.78 | $227.78 | 1,671,636 |
| 2025-02-14 | $223.85 | $224.50 | $220.86 | $223.70 | $223.70 | 608,096 |
| 2025-02-13 | $231.35 | $231.54 | $225.02 | $226.18 | $226.18 | 573,748 |
| 2025-02-12 | $224.59 | $232.50 | $224.55 | $230.78 | $230.78 | 625,057 |
| 2025-02-11 | $223.13 | $227.59 | $221.10 | $227.41 | $227.41 | 600,356 |
| 2025-02-10 | $220.84 | $224.17 | $216.61 | $224.17 | $224.17 | 910,644 |
| 2025-02-07 | $224.30 | $228.74 | $218.87 | $220.31 | $220.31 | 563,643 |
| 2025-02-06 | $225.70 | $226.43 | $220.48 | $222.78 | $222.78 | 319,912 |
| 2025-02-05 | $226.50 | $227.30 | $222.79 | $224.85 | $224.85 | 592,040 |
| 2025-02-04 | $231.29 | $232.25 | $226.70 | $227.42 | $227.42 | 613,693 |
| 2025-02-03 | $225.41 | $231.07 | $223.00 | $230.49 | $230.49 | 1,151,714 |
| 2025-01-31 | $246.78 | $246.78 | $236.81 | $238.89 | $238.89 | 828,926 |
| 2025-01-30 | $242.26 | $245.98 | $238.62 | $242.39 | $242.39 | 561,216 |
| 2025-01-29 | $245.47 | $246.09 | $240.98 | $242.14 | $242.14 | 759,767 |
| 2025-01-28 | $235.36 | $247.11 | $233.09 | $246.76 | $246.76 | 1,046,227 |
| 2025-01-27 | $227.99 | $238.44 | $219.66 | $234.42 | $234.42 | 621,840 |
| 2025-01-24 | $237.17 | $241.42 | $234.12 | $235.01 | $235.01 | 413,310 |
| 2025-01-23 | $235.00 | $236.57 | $231.69 | $236.56 | $236.56 | 387,336 |
| 2025-01-22 | $238.17 | $240.79 | $230.52 | $235.00 | $235.00 | 790,419 |
| 2025-01-21 | $246.50 | $246.82 | $237.49 | $238.17 | $238.17 | 973,817 |
| 2025-01-17 | $244.21 | $245.18 | $240.17 | $240.89 | $240.89 | 549,571 |
| 2025-01-16 | $241.85 | $246.83 | $240.40 | $241.72 | $241.72 | 721,235 |
| 2025-01-15 | $239.00 | $244.10 | $235.81 | $241.84 | $241.84 | 1,173,343 |
| 2025-01-14 | $227.67 | $239.10 | $225.40 | $236.36 | $236.36 | 2,216,224 |
| 2025-01-13 | $222.53 | $229.43 | $220.75 | $224.58 | $224.58 | 1,229,566 |
| 2025-01-10 | $219.74 | $221.37 | $216.04 | $218.62 | $218.62 | 417,720 |
| 2025-01-08 | $221.80 | $226.51 | $220.19 | $224.49 | $224.49 | 450,455 |
| 2025-01-07 | $227.02 | $228.52 | $216.71 | $220.71 | $220.71 | 776,675 |
| 2025-01-06 | $225.25 | $228.00 | $223.56 | $226.95 | $226.95 | 651,087 |
| 2025-01-03 | $218.99 | $223.80 | $216.00 | $222.75 | $222.75 | 471,877 |
| 2025-01-02 | $214.18 | $216.85 | $208.00 | $216.53 | $216.53 | 551,479 |
| 2024-12-31 | $217.68 | $217.68 | $212.70 | $214.55 | $214.55 | 306,140 |
| 2024-12-30 | $214.80 | $218.25 | $212.81 | $217.39 | $217.39 | 454,391 |
| 2024-12-27 | $223.71 | $225.11 | $217.09 | $218.30 | $218.30 | 263,399 |
| 2024-12-26 | $224.88 | $226.54 | $222.76 | $223.90 | $223.90 | 284,837 |
| 2024-12-24 | $222.49 | $226.50 | $221.44 | $226.22 | $226.22 | 222,132 |
| 2024-12-23 | $220.34 | $222.03 | $218.50 | $221.00 | $221.00 | 631,762 |
| 2024-12-20 | $216.93 | $223.77 | $215.97 | $221.37 | $221.37 | 538,543 |
| 2024-12-19 | $217.66 | $226.00 | $215.69 | $217.43 | $217.43 | 699,197 |
| 2024-12-18 | $220.00 | $224.09 | $213.96 | $215.14 | $215.14 | 728,931 |
| 2024-12-17 | $215.79 | $219.37 | $214.36 | $218.98 | $218.98 | 469,842 |
| 2024-12-16 | $220.11 | $225.27 | $216.30 | $216.71 | $216.71 | 540,529 |
| 2024-12-13 | $224.00 | $225.98 | $218.13 | $219.61 | $219.61 | 528,549 |
| 2024-12-12 | $216.47 | $224.95 | $215.92 | $224.50 | $224.50 | 698,996 |
| 2024-12-11 | $214.67 | $217.95 | $212.34 | $216.99 | $216.99 | 353,029 |
| 2024-12-10 | $212.41 | $215.93 | $207.00 | $211.43 | $211.43 | 418,284 |
| 2024-12-09 | $216.80 | $219.94 | $213.36 | $214.74 | $214.74 | 657,762 |
| 2024-12-06 | $221.97 | $224.27 | $217.10 | $219.68 | $219.68 | 417,641 |
| 2024-12-05 | $226.78 | $228.07 | $220.18 | $221.22 | $221.22 | 670,511 |
| 2024-12-04 | $220.54 | $229.79 | $219.73 | $229.35 | $229.35 | 948,365 |
| 2024-12-03 | $220.22 | $225.43 | $218.09 | $219.72 | $219.72 | 530,844 |
| 2024-12-02 | $223.00 | $225.80 | $219.56 | $220.51 | $220.51 | 623,471 |
| 2024-11-29 | $218.75 | $224.27 | $218.59 | $223.74 | $223.74 | 283,476 |
| 2024-11-27 | $222.78 | $222.88 | $217.26 | $218.91 | $218.91 | 605,261 |
| 2024-11-26 | $221.50 | $224.33 | $219.00 | $222.44 | $222.44 | 711,300 |
| 2024-11-25 | $217.33 | $223.95 | $216.23 | $223.41 | $223.41 | 961,605 |
| 2024-11-22 | $214.00 | $217.87 | $211.40 | $217.20 | $217.20 | 1,270,172 |
| 2024-11-21 | $211.00 | $220.22 | $208.49 | $219.19 | $219.19 | 989,647 |
| 2024-11-20 | $209.00 | $213.86 | $198.00 | $210.27 | $210.27 | 2,685,966 |
| 2024-11-19 | $178.55 | $184.64 | $175.06 | $183.95 | $183.95 | 826,648 |
| 2024-11-18 | $181.72 | $182.24 | $178.07 | $180.33 | $180.33 | 648,940 |
| 2024-11-15 | $183.96 | $183.96 | $178.32 | $180.01 | $180.01 | 338,996 |
| 2024-11-14 | $184.53 | $188.13 | $183.45 | $184.01 | $184.01 | 360,107 |
| 2024-11-13 | $189.13 | $191.97 | $183.29 | $184.34 | $184.34 | 803,255 |
| 2024-11-12 | $183.75 | $192.00 | $183.64 | $188.94 | $188.94 | 740,380 |
| 2024-11-11 | $172.50 | $184.31 | $171.63 | $183.64 | $183.64 | 846,358 |
| 2024-11-08 | $171.35 | $172.80 | $169.29 | $172.50 | $172.50 | 379,577 |
| 2024-11-07 | $167.43 | $172.35 | $167.43 | $172.04 | $172.04 | 461,423 |
| 2024-11-06 | $166.31 | $169.11 | $166.15 | $166.88 | $166.88 | 355,559 |
| 2024-11-05 | $163.64 | $166.34 | $162.96 | $165.80 | $165.80 | 217,736 |
| 2024-11-04 | $163.02 | $165.15 | $161.78 | $163.41 | $163.41 | 226,185 |
| 2024-11-01 | $166.00 | $166.00 | $161.84 | $163.94 | $163.94 | 396,585 |
| 2024-10-31 | $167.01 | $168.39 | $165.06 | $167.12 | $167.12 | 313,169 |
| 2024-10-30 | $169.09 | $170.77 | $166.64 | $167.88 | $167.88 | 337,464 |
| 2024-10-29 | $165.63 | $169.65 | $163.70 | $169.59 | $169.59 | 341,217 |
| 2024-10-28 | $164.64 | $169.39 | $164.39 | $164.50 | $164.50 | 295,063 |
| 2024-10-25 | $162.93 | $167.41 | $162.62 | $164.27 | $164.27 | 211,190 |
| 2024-10-24 | $164.00 | $164.50 | $161.12 | $162.46 | $162.46 | 272,276 |
| 2024-10-23 | $166.70 | $168.44 | $163.65 | $164.12 | $164.12 | 155,677 |
| 2024-10-22 | $171.50 | $171.90 | $165.65 | $166.93 | $166.93 | 311,754 |
| 2024-10-21 | $173.02 | $174.77 | $169.42 | $172.47 | $172.47 | 303,119 |
| 2024-10-18 | $179.00 | $179.00 | $170.99 | $173.39 | $173.39 | 442,396 |
| 2024-10-17 | $171.80 | $178.74 | $171.80 | $177.24 | $177.24 | 976,896 |
| 2024-10-16 | $167.30 | $173.20 | $166.52 | $171.78 | $171.78 | 547,568 |
| 2024-10-15 | $163.35 | $169.62 | $163.35 | $166.63 | $166.63 | 356,994 |
| 2024-10-14 | $168.35 | $168.87 | $162.26 | $162.76 | $162.76 | 287,054 |
| 2024-10-11 | $167.34 | $169.39 | $165.68 | $167.59 | $167.59 | 495,691 |
| 2024-10-10 | $160.69 | $168.01 | $160.30 | $167.10 | $167.10 | 536,129 |
| 2024-10-09 | $158.11 | $161.18 | $155.72 | $161.18 | $161.18 | 222,753 |
| 2024-10-08 | $157.64 | $161.01 | $156.56 | $158.11 | $158.11 | 363,089 |
| 2024-10-07 | $159.73 | $160.95 | $156.55 | $158.08 | $158.08 | 251,123 |
| 2024-10-04 | $158.07 | $160.00 | $156.34 | $159.73 | $159.73 | 193,350 |
| 2024-10-03 | $158.16 | $159.34 | $156.02 | $156.75 | $156.75 | 242,464 |
| 2024-10-02 | $157.49 | $160.60 | $155.83 | $160.09 | $160.09 | 287,998 |
| 2024-10-01 | $165.25 | $165.35 | $157.30 | $157.49 | $157.49 | 375,778 |
| 2024-09-30 | $168.76 | $171.68 | $165.09 | $167.17 | $167.17 | 277,023 |
| 2024-09-27 | $171.74 | $172.21 | $167.15 | $168.30 | $168.30 | 266,108 |
| 2024-09-26 | $171.09 | $172.45 | $168.22 | $171.74 | $171.74 | 823,633 |
| 2024-09-25 | $164.50 | $170.07 | $162.89 | $169.74 | $169.74 | 322,588 |
| 2024-09-24 | $165.01 | $165.01 | $161.46 | $164.29 | $164.29 | 291,601 |
| 2024-09-23 | $163.58 | $165.62 | $162.26 | $163.87 | $163.87 | 324,284 |
| 2024-09-20 | $161.09 | $161.46 | $158.75 | $160.64 | $160.64 | 501,321 |
| 2024-09-19 | $162.99 | $164.00 | $160.59 | $161.10 | $161.10 | 303,105 |
| 2024-09-18 | $159.60 | $163.60 | $158.82 | $159.54 | $159.54 | 230,820 |
| 2024-09-17 | $158.09 | $161.14 | $156.66 | $160.15 | $160.15 | 310,520 |
| 2024-09-16 | $156.98 | $158.89 | $155.08 | $156.59 | $156.59 | 455,316 |
| 2024-09-13 | $154.50 | $158.10 | $153.14 | $156.74 | $156.74 | 622,709 |
| 2024-09-12 | $153.03 | $154.68 | $151.67 | $153.72 | $153.72 | 535,309 |
| 2024-09-11 | $153.66 | $154.37 | $150.39 | $152.80 | $152.80 | 568,371 |
| 2024-09-10 | $157.50 | $157.50 | $152.37 | $153.66 | $153.66 | 273,134 |
| 2024-09-09 | $158.07 | $159.53 | $155.74 | $156.40 | $156.40 | 415,238 |
| 2024-09-06 | $160.33 | $161.63 | $155.28 | $156.08 | $156.08 | 346,961 |
| 2024-09-05 | $157.61 | $162.00 | $157.50 | $159.58 | $159.58 | 302,716 |
| 2024-09-04 | $156.10 | $158.47 | $154.73 | $158.13 | $158.13 | 279,441 |
| 2024-09-03 | $164.97 | $167.24 | $156.93 | $157.43 | $157.43 | 449,554 |
| 2024-08-30 | $163.75 | $166.93 | $162.87 | $166.62 | $166.62 | 304,308 |
| 2024-08-29 | $164.63 | $166.95 | $162.77 | $163.32 | $163.32 | 209,472 |
| 2024-08-28 | $166.07 | $166.93 | $162.37 | $163.99 | $163.99 | 172,459 |
| 2024-08-27 | $164.57 | $167.33 | $160.11 | $166.86 | $166.86 | 351,437 |
| 2024-08-26 | $167.81 | $175.75 | $165.16 | $165.95 | $165.95 | 626,169 |
| 2024-08-23 | $166.00 | $169.50 | $165.27 | $167.97 | $167.97 | 267,545 |
| 2024-08-22 | $169.30 | $170.12 | $164.62 | $165.11 | $165.11 | 363,063 |
| 2024-08-21 | $169.85 | $171.14 | $167.89 | $169.30 | $169.30 | 273,003 |
| 2024-08-20 | $170.00 | $171.98 | $167.91 | $170.03 | $170.03 | 313,809 |
| 2024-08-19 | $163.40 | $171.14 | $163.04 | $171.13 | $171.13 | 556,277 |
| 2024-08-16 | $162.90 | $165.00 | $161.63 | $163.64 | $163.64 | 328,506 |
| 2024-08-15 | $159.29 | $163.19 | $157.35 | $163.05 | $163.05 | 444,654 |
| 2024-08-14 | $159.76 | $160.77 | $155.50 | $159.05 | $159.05 | 465,437 |
| 2024-08-13 | $160.00 | $161.15 | $157.84 | $158.95 | $158.95 | 366,262 |
| 2024-08-12 | $162.16 | $163.00 | $156.80 | $159.16 | $159.16 | 383,753 |
| 2024-08-09 | $161.80 | $163.21 | $160.01 | $162.45 | $162.45 | 328,584 |
| 2024-08-08 | $157.00 | $163.88 | $157.00 | $163.72 | $163.72 | 406,715 |
| 2024-08-07 | $158.00 | $164.55 | $151.53 | $156.35 | $156.35 | 965,784 |
| 2024-08-06 | $149.95 | $158.27 | $148.47 | $157.06 | $157.06 | 1,394,844 |
| 2024-08-05 | $137.95 | $151.96 | $137.94 | $149.86 | $149.86 | 675,253 |
| 2024-08-02 | $144.31 | $148.73 | $142.00 | $148.02 | $148.02 | 494,550 |
| 2024-08-01 | $156.18 | $156.83 | $146.79 | $147.93 | $147.93 | 369,207 |
| 2024-07-31 | $157.18 | $157.47 | $154.65 | $155.93 | $155.93 | 234,439 |
| 2024-07-30 | $157.00 | $157.82 | $150.70 | $155.08 | $155.08 | 484,199 |
| 2024-07-29 | $156.81 | $158.17 | $154.62 | $156.00 | $156.00 | 375,230 |
| 2024-07-26 | $158.45 | $159.78 | $155.40 | $155.81 | $155.81 | 368,437 |
| 2024-07-25 | $159.24 | $161.31 | $152.50 | $155.43 | $155.43 | 581,285 |
| 2024-07-24 | $166.20 | $167.73 | $160.94 | $161.47 | $161.47 | 239,511 |
| 2024-07-23 | $167.15 | $169.58 | $166.12 | $168.74 | $168.74 | 268,078 |
| 2024-07-22 | $165.02 | $167.21 | $164.05 | $166.12 | $166.12 | 287,033 |
| 2024-07-19 | $162.01 | $164.71 | $160.93 | $163.30 | $163.30 | 544,528 |
| 2024-07-18 | $162.29 | $163.29 | $158.95 | $162.68 | $162.68 | 526,985 |
| 2024-07-17 | $164.25 | $164.99 | $158.77 | $161.73 | $161.73 | 415,335 |
| 2024-07-16 | $167.18 | $169.34 | $165.15 | $167.55 | $167.55 | 334,096 |
| 2024-07-15 | $166.87 | $168.59 | $164.35 | $165.63 | $165.63 | 394,140 |
| 2024-07-12 | $162.88 | $166.30 | $162.01 | $166.05 | $166.05 | 410,428 |
| 2024-07-11 | $163.25 | $164.90 | $159.49 | $163.72 | $163.72 | 669,000 |
| 2024-07-10 | $159.21 | $163.26 | $156.95 | $163.01 | $163.01 | 681,487 |
| 2024-07-09 | $153.87 | $157.08 | $152.65 | $156.79 | $156.79 | 365,824 |
| 2024-07-08 | $154.00 | $156.98 | $152.36 | $155.53 | $155.53 | 561,158 |
| 2024-07-05 | $155.83 | $156.95 | $153.64 | $154.21 | $154.21 | 466,073 |
| 2024-07-03 | $157.03 | $158.19 | $155.76 | $156.10 | $156.10 | 488,591 |
| 2024-07-02 | $156.48 | $158.24 | $155.55 | $157.73 | $157.73 | 355,449 |
| 2024-07-01 | $159.31 | $159.31 | $155.42 | $157.32 | $157.32 | 442,141 |
| 2024-06-28 | $159.12 | $161.18 | $156.39 | $159.07 | $159.07 | 513,275 |
| 2024-06-27 | $157.37 | $159.24 | $157.26 | $159.19 | $159.19 | 406,057 |
| 2024-06-26 | $156.52 | $157.86 | $155.52 | $157.37 | $157.37 | 375,101 |
| 2024-06-25 | $159.17 | $159.17 | $155.49 | $157.10 | $157.10 | 293,371 |
| 2024-06-24 | $157.31 | $159.55 | $156.66 | $158.05 | $158.05 | 375,097 |
| 2024-06-21 | $159.41 | $159.41 | $156.20 | $158.32 | $158.32 | 414,773 |
| 2024-06-20 | $159.24 | $159.25 | $155.74 | $157.89 | $157.89 | 400,428 |
| 2024-06-18 | $160.20 | $161.75 | $158.77 | $159.98 | $159.98 | 503,659 |
| 2024-06-17 | $163.50 | $163.50 | $159.99 | $161.33 | $161.33 | 377,624 |
| 2024-06-14 | $164.94 | $165.33 | $163.46 | $163.61 | $163.61 | 327,299 |
| 2024-06-13 | $168.93 | $169.71 | $164.13 | $165.29 | $165.29 | 460,984 |
| 2024-06-12 | $170.52 | $172.63 | $167.57 | $168.73 | $168.73 | 505,304 |
| 2024-06-11 | $168.00 | $170.09 | $166.35 | $168.49 | $168.49 | 798,967 |
| 2024-06-10 | $169.60 | $171.69 | $167.71 | $168.83 | $168.83 | 681,730 |
| 2024-06-07 | $174.04 | $175.45 | $168.29 | $169.60 | $169.60 | 1,135,445 |
| 2024-06-06 | $172.62 | $178.65 | $172.40 | $176.01 | $176.01 | 1,032,743 |
| 2024-06-05 | $165.79 | $173.00 | $164.81 | $172.80 | $172.80 | 1,077,634 |
| 2024-06-04 | $163.05 | $164.68 | $159.21 | $164.67 | $164.67 | 986,855 |
| 2024-06-03 | $162.41 | $166.69 | $160.67 | $166.64 | $166.64 | 988,414 |
| 2024-05-31 | $162.16 | $163.00 | $155.40 | $161.10 | $161.10 | 1,486,962 |
| 2024-05-30 | $164.59 | $165.00 | $162.02 | $162.25 | $162.25 | 495,627 |
| 2024-05-29 | $164.01 | $165.55 | $163.14 | $164.83 | $164.83 | 559,644 |
| 2024-05-28 | $168.52 | $169.24 | $164.28 | $165.06 | $165.06 | 625,488 |
| 2024-05-24 | $165.20 | $170.35 | $165.20 | $170.00 | $170.00 | 838,816 |
| 2024-05-23 | $169.06 | $169.49 | $162.88 | $165.21 | $165.21 | 953,963 |
| 2024-05-22 | $170.26 | $170.94 | $164.08 | $167.19 | $167.19 | 2,105,676 |
| 2024-05-21 | $166.45 | $174.09 | $165.28 | $173.00 | $173.00 | 1,830,578 |
| 2024-05-20 | $152.00 | $170.42 | $147.55 | $168.02 | $168.02 | 5,038,779 |
| 2024-05-17 | $135.25 | $136.90 | $134.74 | $135.68 | $135.68 | 1,027,255 |
| 2024-05-16 | $136.80 | $137.91 | $135.21 | $135.21 | $135.21 | 775,695 |
| 2024-05-15 | $134.87 | $138.30 | $134.87 | $137.36 | $137.36 | 899,077 |
| 2024-05-14 | $127.49 | $135.35 | $127.49 | $133.59 | $133.59 | 1,140,446 |
| 2024-05-13 | $125.79 | $129.44 | $125.44 | $127.01 | $127.01 | 1,031,946 |
| 2024-05-10 | $122.37 | $123.35 | $120.78 | $122.26 | $122.26 | 926,808 |
| 2024-05-09 | $121.72 | $123.67 | $121.23 | $122.88 | $122.88 | 476,459 |
| 2024-05-08 | $119.89 | $122.04 | $119.25 | $121.11 | $121.11 | 505,182 |
| 2024-05-07 | $119.75 | $122.35 | $118.61 | $122.14 | $122.14 | 518,827 |
| 2024-05-06 | $120.03 | $120.58 | $119.34 | $120.00 | $120.00 | 402,866 |
| 2024-05-03 | $122.18 | $122.37 | $119.26 | $119.83 | $119.83 | 329,683 |
| 2024-05-02 | $119.86 | $120.59 | $117.58 | $119.53 | $119.53 | 483,395 |
| 2024-05-01 | $119.34 | $122.78 | $118.54 | $118.99 | $118.99 | 548,129 |
| 2024-04-30 | $120.26 | $121.26 | $118.58 | $118.87 | $118.87 | 396,143 |
| 2024-04-29 | $121.47 | $123.65 | $120.52 | $121.22 | $121.22 | 501,387 |
| 2024-04-26 | $122.19 | $122.90 | $120.65 | $120.81 | $120.81 | 417,880 |
| 2024-04-25 | $117.77 | $122.14 | $117.77 | $121.18 | $121.18 | 363,918 |
| 2024-04-24 | $124.55 | $126.15 | $121.36 | $121.69 | $121.69 | 448,632 |
| 2024-04-23 | $122.58 | $126.33 | $122.19 | $124.18 | $124.18 | 323,325 |
| 2024-04-22 | $121.96 | $122.82 | $120.31 | $121.54 | $121.54 | 389,121 |
| 2024-04-19 | $121.76 | $122.51 | $119.75 | $121.41 | $121.41 | 470,328 |
| 2024-04-18 | $123.00 | $124.87 | $121.60 | $121.77 | $121.77 | 234,584 |
| 2024-04-17 | $123.87 | $125.10 | $122.26 | $122.62 | $122.62 | 292,766 |
| 2024-04-16 | $123.11 | $125.84 | $121.34 | $123.71 | $123.71 | 471,950 |
| 2024-04-15 | $128.16 | $128.16 | $123.05 | $123.96 | $123.96 | 421,947 |
| 2024-04-12 | $129.57 | $130.02 | $126.35 | $127.14 | $127.14 | 606,247 |
| 2024-04-11 | $130.02 | $132.19 | $127.71 | $131.41 | $131.41 | 573,058 |
| 2024-04-10 | $132.73 | $134.30 | $130.90 | $131.23 | $131.23 | 464,942 |
| 2024-04-09 | $135.20 | $138.24 | $134.63 | $136.09 | $136.09 | 327,916 |
| 2024-04-08 | $135.28 | $136.56 | $134.43 | $134.85 | $134.85 | 295,132 |
| 2024-04-05 | $134.67 | $136.38 | $133.40 | $135.30 | $135.30 | 288,224 |
| 2024-04-04 | $138.18 | $139.00 | $134.58 | $134.73 | $134.73 | 274,193 |
| 2024-04-03 | $136.71 | $138.57 | $136.48 | $136.92 | $136.92 | 213,759 |
| 2024-04-02 | $136.12 | $137.57 | $134.55 | $137.56 | $137.56 | 314,559 |
| 2024-04-01 | $137.67 | $138.10 | $135.61 | $137.41 | $137.41 | 308,653 |
| 2024-03-28 | $135.67 | $140.80 | $135.45 | $137.48 | $137.48 | 501,786 |
| 2024-03-27 | $141.00 | $141.89 | $135.28 | $136.54 | $136.54 | 525,928 |
| 2024-03-26 | $138.23 | $139.66 | $137.14 | $138.05 | $138.05 | 295,185 |
| 2024-03-25 | $139.62 | $140.10 | $137.53 | $137.70 | $137.70 | 317,103 |
| 2024-03-22 | $139.89 | $140.55 | $137.50 | $139.34 | $139.34 | 232,048 |
| 2024-03-21 | $143.47 | $146.21 | $139.74 | $139.89 | $139.89 | 528,920 |
| 2024-03-20 | $136.97 | $142.06 | $136.05 | $141.79 | $141.79 | 470,130 |
| 2024-03-19 | $136.81 | $138.65 | $134.71 | $136.53 | $136.53 | 375,884 |
| 2024-03-18 | $138.06 | $139.41 | $136.83 | $138.52 | $138.52 | 393,378 |
| 2024-03-15 | $137.31 | $138.25 | $135.14 | $135.57 | $135.57 | 537,842 |
| 2024-03-14 | $142.37 | $143.50 | $137.27 | $138.36 | $138.36 | 380,418 |
| 2024-03-13 | $140.21 | $145.79 | $140.21 | $142.65 | $142.65 | 1,053,650 |
| 2024-03-12 | $139.13 | $141.98 | $137.83 | $141.27 | $141.27 | 519,217 |
| 2024-03-11 | $138.15 | $139.18 | $137.07 | $138.43 | $138.43 | 355,845 |
| 2024-03-08 | $142.26 | $143.59 | $137.05 | $139.04 | $139.04 | 468,109 |
| 2024-03-07 | $140.00 | $143.49 | $139.88 | $142.76 | $142.76 | 565,355 |
| 2024-03-06 | $138.02 | $139.85 | $136.69 | $139.34 | $139.34 | 519,633 |
| 2024-03-05 | $137.92 | $139.04 | $133.85 | $136.53 | $136.53 | 573,556 |
| 2024-03-04 | $140.58 | $141.28 | $138.87 | $139.58 | $139.58 | 583,545 |
| 2024-03-01 | $140.00 | $141.55 | $138.63 | $139.28 | $139.28 | 606,990 |
| 2024-02-29 | $140.00 | $140.31 | $138.25 | $140.18 | $140.18 | 552,430 |
| 2024-02-28 | $139.21 | $140.22 | $138.16 | $139.29 | $139.29 | 487,557 |
| 2024-02-27 | $136.00 | $140.58 | $135.50 | $140.32 | $140.32 | 728,676 |
| 2024-02-26 | $133.72 | $137.24 | $133.18 | $134.54 | $134.54 | 569,185 |
| 2024-02-23 | $136.02 | $138.00 | $133.52 | $134.22 | $134.22 | 429,801 |
| 2024-02-22 | $139.50 | $139.50 | $134.28 | $135.84 | $135.84 | 856,793 |
| 2024-02-21 | $134.50 | $141.25 | $130.63 | $132.77 | $132.77 | 2,077,108 |
| 2024-02-20 | $126.07 | $128.92 | $125.12 | $125.32 | $125.32 | 1,082,462 |
| 2024-02-16 | $126.98 | $127.93 | $125.54 | $127.26 | $127.26 | 573,538 |
| 2024-02-15 | $130.31 | $130.96 | $127.02 | $128.42 | $128.42 | 606,025 |
| 2024-02-14 | $126.98 | $129.62 | $125.67 | $129.60 | $129.60 | 453,270 |
| 2024-02-13 | $124.05 | $126.91 | $122.50 | $125.45 | $125.45 | 671,290 |
| 2024-02-12 | $132.35 | $132.99 | $128.28 | $129.33 | $129.33 | 796,801 |
| 2024-02-09 | $132.41 | $134.14 | $131.21 | $133.30 | $133.30 | 457,580 |
| 2024-02-08 | $133.00 | $133.86 | $130.73 | $130.94 | $130.94 | 629,322 |
| 2024-02-07 | $130.10 | $134.21 | $130.01 | $133.16 | $133.16 | 653,765 |
| 2024-02-06 | $128.60 | $129.28 | $127.13 | $129.21 | $129.21 | 618,574 |
| 2024-02-05 | $126.62 | $128.22 | $125.23 | $127.94 | $127.94 | 521,718 |
| 2024-02-02 | $127.81 | $128.25 | $126.40 | $127.75 | $127.75 | 524,048 |
| 2024-02-01 | $127.90 | $129.37 | $125.91 | $127.17 | $127.17 | 787,081 |
| 2024-01-31 | $127.50 | $129.69 | $125.84 | $126.88 | $126.88 | 879,366 |
| 2024-01-30 | $128.87 | $129.51 | $127.06 | $129.22 | $129.22 | 662,517 |
| 2024-01-29 | $128.45 | $129.38 | $125.51 | $128.92 | $128.92 | 626,535 |
| 2024-01-26 | $126.90 | $129.35 | $125.52 | $128.61 | $128.61 | 539,972 |
| 2024-01-25 | $129.12 | $129.94 | $124.98 | $126.89 | $126.89 | 602,498 |
| 2024-01-24 | $131.03 | $131.55 | $126.72 | $128.50 | $128.50 | 732,717 |
| 2024-01-23 | $130.00 | $130.73 | $127.83 | $129.03 | $129.03 | 716,527 |
| 2024-01-22 | $128.42 | $133.09 | $128.42 | $128.75 | $128.75 | 678,745 |
| 2024-01-19 | $126.08 | $127.27 | $123.95 | $127.15 | $127.15 | 424,668 |
| 2024-01-18 | $126.65 | $127.59 | $122.38 | $124.83 | $124.83 | 447,953 |
| 2024-01-17 | $123.96 | $125.44 | $121.88 | $125.13 | $125.13 | 609,133 |
| 2024-01-16 | $123.63 | $127.27 | $123.63 | $126.10 | $126.10 | 628,074 |
| 2024-01-12 | $125.91 | $127.65 | $125.09 | $125.33 | $125.33 | 557,815 |
| 2024-01-11 | $122.06 | $125.51 | $121.59 | $125.26 | $125.26 | 576,127 |
| 2024-01-10 | $122.85 | $123.05 | $121.22 | $122.18 | $122.18 | 439,022 |
| 2024-01-09 | $119.20 | $122.99 | $119.20 | $122.21 | $122.21 | 432,087 |
| 2024-01-08 | $118.79 | $121.83 | $118.79 | $120.46 | $120.46 | 377,195 |
| 2024-01-05 | $116.90 | $121.27 | $116.75 | $118.10 | $118.10 | 455,607 |
| 2024-01-04 | $116.48 | $118.07 | $116.27 | $116.90 | $116.90 | 355,864 |
| 2024-01-03 | $114.18 | $118.50 | $114.18 | $117.40 | $117.40 | 571,288 |
| 2024-01-02 | $121.20 | $121.40 | $116.66 | $118.00 | $118.00 | 930,108 |
| 2023-12-29 | $125.00 | $126.46 | $122.93 | $123.02 | $123.02 | 383,155 |
| 2023-12-28 | $126.09 | $127.00 | $124.72 | $125.03 | $125.03 | 342,963 |
| 2023-12-27 | $124.59 | $127.42 | $124.59 | $125.89 | $125.89 | 423,344 |
| 2023-12-26 | $122.50 | $125.17 | $122.25 | $124.62 | $124.62 | 458,658 |
| 2023-12-22 | $122.06 | $123.53 | $121.27 | $122.79 | $122.79 | 670,710 |
| 2023-12-21 | $121.35 | $122.49 | $117.39 | $121.33 | $121.33 | 659,424 |
| 2023-12-20 | $117.70 | $122.15 | $117.70 | $119.87 | $119.87 | 916,711 |
| 2023-12-19 | $115.73 | $120.06 | $115.42 | $118.79 | $118.79 | 945,275 |
| 2023-12-18 | $112.00 | $115.13 | $110.75 | $114.83 | $114.83 | 398,372 |
| 2023-12-15 | $111.73 | $113.17 | $111.08 | $112.35 | $112.35 | 773,420 |
| 2023-12-14 | $111.27 | $114.38 | $111.27 | $112.06 | $112.06 | 728,052 |
| 2023-12-13 | $107.00 | $110.71 | $106.11 | $110.59 | $110.59 | 506,114 |
| 2023-12-12 | $104.43 | $107.80 | $103.53 | $107.56 | $107.56 | 642,792 |
| 2023-12-11 | $102.42 | $105.09 | $102.21 | $104.24 | $104.24 | 342,974 |
| 2023-12-08 | $102.41 | $105.42 | $102.41 | $103.18 | $103.18 | 235,858 |
| 2023-12-07 | $103.57 | $103.99 | $101.72 | $102.40 | $102.40 | 336,956 |
| 2023-12-06 | $105.95 | $106.41 | $103.31 | $103.47 | $103.47 | 321,669 |
| 2023-12-05 | $103.67 | $107.22 | $103.30 | $105.46 | $105.46 | 445,804 |
| 2023-12-04 | $104.76 | $106.83 | $104.62 | $105.89 | $105.89 | 849,478 |
| 2023-12-01 | $101.53 | $105.99 | $100.18 | $105.70 | $105.70 | 731,865 |
| 2023-11-30 | $102.33 | $102.41 | $100.13 | $101.50 | $101.50 | 481,511 |
| 2023-11-29 | $100.00 | $103.25 | $100.00 | $102.11 | $102.11 | 629,332 |
| 2023-11-28 | $97.15 | $100.87 | $97.07 | $99.26 | $99.26 | 392,573 |
| 2023-11-27 | $95.65 | $98.34 | $95.65 | $98.01 | $98.01 | 489,110 |
| 2023-11-24 | $96.35 | $98.14 | $96.05 | $96.21 | $96.21 | 159,745 |
| 2023-11-22 | $97.70 | $98.00 | $96.15 | $96.59 | $96.59 | 347,492 |
| 2023-11-21 | $97.05 | $98.72 | $95.75 | $96.67 | $96.67 | 376,812 |
| 2023-11-20 | $95.94 | $101.35 | $95.39 | $98.29 | $98.29 | 740,537 |
| 2023-11-17 | $94.83 | $97.41 | $94.30 | $96.79 | $96.79 | 517,032 |
| 2023-11-16 | $94.99 | $95.09 | $92.25 | $94.19 | $94.19 | 507,569 |
| 2023-11-15 | $95.75 | $99.58 | $94.77 | $95.52 | $95.52 | 1,110,161 |
| 2023-11-14 | $90.00 | $92.67 | $89.53 | $92.56 | $92.56 | 637,911 |
| 2023-11-13 | $89.00 | $89.08 | $86.22 | $87.14 | $87.14 | 325,846 |
| 2023-11-10 | $87.69 | $89.31 | $86.06 | $89.29 | $89.29 | 598,619 |
| 2023-11-09 | $91.00 | $92.00 | $85.38 | $86.65 | $86.65 | 1,305,581 |
| 2023-11-08 | $88.94 | $90.35 | $88.06 | $89.84 | $89.84 | 870,300 |
| 2023-11-07 | $88.46 | $90.60 | $87.00 | $88.81 | $88.81 | 954,455 |
| 2023-11-06 | $87.49 | $87.92 | $85.08 | $86.73 | $86.73 | 489,658 |
| 2023-11-03 | $83.04 | $88.20 | $82.17 | $87.66 | $87.66 | 648,525 |
| 2023-11-02 | $81.21 | $83.94 | $80.10 | $81.39 | $81.39 | 660,729 |
| 2023-11-01 | $79.32 | $79.74 | $76.90 | $78.20 | $78.20 | 514,314 |
| 2023-10-31 | $79.19 | $80.07 | $77.73 | $79.90 | $79.90 | 447,169 |
| 2023-10-30 | $79.30 | $79.82 | $78.15 | $79.13 | $79.13 | 403,794 |
| 2023-10-27 | $80.48 | $80.48 | $77.52 | $78.24 | $78.24 | 524,738 |
| 2023-10-26 | $81.26 | $82.41 | $78.44 | $79.86 | $79.86 | 471,120 |
| 2023-10-25 | $85.17 | $85.31 | $81.65 | $81.76 | $81.76 | 355,165 |
| 2023-10-24 | $86.05 | $89.45 | $85.05 | $86.86 | $86.86 | 492,967 |
| 2023-10-23 | $82.31 | $85.55 | $81.92 | $84.55 | $84.55 | 401,635 |
| 2023-10-20 | $84.25 | $84.47 | $81.61 | $83.16 | $83.16 | 381,209 |
| 2023-10-19 | $84.63 | $85.65 | $83.74 | $84.08 | $84.08 | 276,833 |
| 2023-10-18 | $84.97 | $86.46 | $84.11 | $84.21 | $84.21 | 303,835 |
| 2023-10-17 | $84.32 | $87.68 | $84.00 | $85.65 | $85.65 | 379,554 |
| 2023-10-16 | $82.61 | $85.47 | $82.60 | $85.27 | $85.27 | 429,064 |
| 2023-10-13 | $84.13 | $84.63 | $82.87 | $83.07 | $83.07 | 364,642 |
| 2023-10-12 | $85.71 | $86.06 | $84.09 | $84.81 | $84.81 | 545,410 |
| 2023-10-11 | $87.20 | $88.89 | $85.28 | $85.82 | $85.82 | 654,765 |
| 2023-10-10 | $87.47 | $89.15 | $86.68 | $87.16 | $87.16 | 545,245 |
| 2023-10-09 | $87.29 | $88.60 | $84.50 | $87.52 | $87.52 | 859,519 |
| 2023-10-06 | $86.64 | $90.88 | $86.64 | $90.32 | $90.32 | 350,886 |
| 2023-10-05 | $88.24 | $88.24 | $85.08 | $87.67 | $87.67 | 439,440 |
| 2023-10-04 | $87.70 | $88.65 | $86.51 | $88.64 | $88.64 | 342,087 |
| 2023-10-03 | $89.52 | $90.28 | $87.32 | $87.50 | $87.50 | 396,624 |
| 2023-10-02 | $91.69 | $92.63 | $90.44 | $90.74 | $90.74 | 386,845 |
| 2023-09-29 | $92.00 | $93.62 | $91.26 | $91.80 | $91.80 | 440,987 |
| 2023-09-28 | $88.75 | $91.50 | $87.82 | $91.09 | $91.09 | 586,999 |
| 2023-09-27 | $88.54 | $89.71 | $87.24 | $88.67 | $88.67 | 333,355 |
| 2023-09-26 | $89.68 | $90.78 | $87.80 | $88.40 | $88.40 | 501,979 |
| 2023-09-25 | $88.88 | $91.31 | $88.88 | $90.33 | $90.33 | 553,586 |
| 2023-09-22 | $91.52 | $92.32 | $89.97 | $89.97 | $89.97 | 389,465 |
| 2023-09-21 | $92.65 | $92.72 | $88.91 | $89.93 | $89.93 | 721,567 |
| 2023-09-20 | $94.13 | $95.43 | $93.45 | $94.05 | $94.05 | 345,643 |
| 2023-09-19 | $94.28 | $94.89 | $92.93 | $94.24 | $94.24 | 481,150 |
| 2023-09-18 | $94.88 | $95.37 | $93.55 | $94.70 | $94.70 | 399,328 |
| 2023-09-15 | $93.90 | $95.91 | $93.43 | $95.32 | $95.32 | 760,440 |
| 2023-09-14 | $93.44 | $94.23 | $92.33 | $93.65 | $93.65 | 352,428 |
| 2023-09-13 | $93.88 | $94.44 | $91.87 | $92.76 | $92.76 | 398,508 |
| 2023-09-12 | $93.65 | $95.78 | $92.98 | $94.95 | $94.95 | 552,921 |
| 2023-09-11 | $93.34 | $95.60 | $92.84 | $94.68 | $94.68 | 396,403 |
| 2023-09-08 | $94.24 | $95.29 | $92.32 | $93.07 | $93.07 | 348,392 |
| 2023-09-07 | $95.34 | $95.34 | $93.00 | $94.40 | $94.40 | 680,174 |
| 2023-09-06 | $95.34 | $97.42 | $94.76 | $96.88 | $96.88 | 433,619 |
| 2023-09-05 | $96.48 | $97.06 | $94.83 | $95.23 | $95.23 | 467,099 |
| 2023-09-01 | $100.00 | $101.16 | $96.79 | $97.46 | $97.46 | 564,423 |
| 2023-08-31 | $96.71 | $99.32 | $96.71 | $98.77 | $98.77 | 528,462 |
| 2023-08-30 | $93.11 | $96.62 | $92.37 | $96.56 | $96.56 | 479,837 |
| 2023-08-29 | $91.96 | $94.97 | $91.77 | $93.87 | $93.87 | 362,841 |
| 2023-08-28 | $92.71 | $93.25 | $91.87 | $92.41 | $92.41 | 482,601 |
| 2023-08-25 | $90.19 | $93.08 | $90.17 | $92.48 | $92.48 | 447,608 |
| 2023-08-24 | $92.60 | $92.60 | $89.87 | $90.60 | $90.60 | 358,989 |
| 2023-08-23 | $90.48 | $92.42 | $89.23 | $91.57 | $91.57 | 412,408 |
| 2023-08-22 | $89.01 | $90.98 | $86.66 | $90.48 | $90.48 | 777,612 |
| 2023-08-21 | $87.12 | $89.30 | $86.91 | $88.26 | $88.26 | 545,734 |
| 2023-08-18 | $85.55 | $87.75 | $84.30 | $87.03 | $87.03 | 620,196 |
| 2023-08-17 | $88.82 | $89.00 | $87.15 | $87.16 | $87.16 | 647,261 |
| 2023-08-16 | $88.72 | $91.11 | $87.39 | $89.56 | $89.56 | 629,970 |
| 2023-08-15 | $88.68 | $90.49 | $88.02 | $89.01 | $89.01 | 657,554 |
| 2023-08-14 | $88.87 | $89.70 | $87.76 | $89.28 | $89.28 | 758,539 |
| 2023-08-11 | $93.49 | $93.49 | $89.70 | $89.80 | $89.80 | 627,592 |
| 2023-08-10 | $93.07 | $95.44 | $91.84 | $92.08 | $92.08 | 753,186 |
| 2023-08-09 | $90.83 | $92.18 | $89.14 | $90.41 | $90.41 | 622,090 |
| 2023-08-08 | $92.26 | $94.17 | $90.71 | $91.00 | $91.00 | 826,711 |
| 2023-08-07 | $95.25 | $96.39 | $93.93 | $94.87 | $94.87 | 850,973 |
| 2023-08-04 | $101.75 | $102.82 | $93.89 | $94.21 | $94.21 | 958,992 |
| 2023-08-03 | $96.70 | $100.73 | $92.64 | $99.96 | $99.96 | 2,085,220 |
| 2023-08-02 | $91.06 | $91.42 | $85.91 | $88.51 | $88.51 | 1,161,402 |
| 2023-08-01 | $92.99 | $94.96 | $91.72 | $93.25 | $93.25 | 881,351 |
| 2023-07-31 | $89.08 | $94.54 | $89.08 | $94.32 | $94.32 | 1,139,053 |
| 2023-07-28 | $87.53 | $89.66 | $87.32 | $88.69 | $88.69 | 608,890 |
| 2023-07-27 | $89.89 | $90.08 | $85.26 | $85.86 | $85.86 | 699,909 |
| 2023-07-26 | $84.73 | $87.55 | $84.10 | $87.44 | $87.44 | 552,894 |
| 2023-07-25 | $84.88 | $85.79 | $84.44 | $84.97 | $84.97 | 612,729 |
| 2023-07-24 | $83.62 | $84.69 | $82.58 | $83.79 | $83.79 | 588,179 |
| 2023-07-21 | $85.42 | $86.00 | $82.81 | $83.62 | $83.62 | 887,381 |
| 2023-07-20 | $90.36 | $90.51 | $84.14 | $84.52 | $84.52 | 1,461,225 |
| 2023-07-19 | $88.15 | $92.36 | $88.15 | $92.33 | $92.33 | 1,798,522 |
| 2023-07-18 | $83.76 | $88.44 | $82.46 | $87.00 | $87.00 | 1,054,078 |
| 2023-07-17 | $79.14 | $83.55 | $78.55 | $83.10 | $83.10 | 868,180 |
| 2023-07-14 | $79.84 | $80.91 | $78.74 | $79.38 | $79.38 | 522,067 |
| 2023-07-13 | $78.61 | $81.12 | $78.53 | $80.02 | $80.02 | 629,705 |
| 2023-07-12 | $79.35 | $79.40 | $77.25 | $78.22 | $78.22 | 613,849 |
| 2023-07-11 | $75.41 | $78.45 | $75.40 | $78.08 | $78.08 | 996,667 |
| 2023-07-10 | $75.64 | $77.00 | $75.09 | $75.42 | $75.42 | 787,827 |
| 2023-07-07 | $76.92 | $77.68 | $75.98 | $76.14 | $76.14 | 535,153 |
| 2023-07-06 | $76.16 | $77.01 | $75.12 | $76.80 | $76.80 | 917,122 |
| 2023-07-05 | $77.23 | $78.71 | $76.41 | $77.90 | $77.90 | 838,951 |
| 2023-07-03 | $78.82 | $78.99 | $76.78 | $78.27 | $78.27 | 482,518 |
| 2023-06-30 | $78.27 | $80.02 | $77.54 | $78.24 | $78.24 | 920,574 |
| 2023-06-29 | $77.81 | $78.60 | $76.11 | $77.11 | $77.11 | 864,844 |
| 2023-06-28 | $77.71 | $79.46 | $76.69 | $78.15 | $78.15 | 1,037,681 |
| 2023-06-27 | $76.33 | $76.73 | $74.41 | $75.41 | $75.41 | 1,468,751 |
| 2023-06-26 | $77.38 | $79.05 | $76.08 | $76.11 | $76.11 | 1,025,697 |
| 2023-06-23 | $77.34 | $78.43 | $76.86 | $77.59 | $77.59 | 4,589,718 |
| 2023-06-22 | $78.43 | $79.55 | $76.42 | $78.98 | $78.98 | 1,438,401 |
| 2023-06-21 | $79.96 | $80.47 | $77.13 | $79.15 | $79.15 | 1,202,788 |
| 2023-06-20 | $84.15 | $85.09 | $78.35 | $79.63 | $79.63 | 1,558,206 |
| 2023-06-16 | $90.47 | $90.95 | $84.29 | $85.02 | $85.02 | 1,589,614 |
| 2023-06-15 | $84.36 | $90.58 | $83.11 | $89.15 | $89.15 | 1,652,310 |
| 2023-06-14 | $81.18 | $86.96 | $80.90 | $85.28 | $85.28 | 1,467,975 |
| 2023-06-13 | $77.56 | $81.88 | $77.42 | $81.56 | $81.56 | 1,262,701 |
| 2023-06-12 | $74.72 | $76.54 | $74.58 | $76.31 | $76.31 | 653,884 |
| 2023-06-09 | $73.64 | $76.11 | $73.52 | $73.82 | $73.82 | 795,480 |
| 2023-06-08 | $73.86 | $75.86 | $73.39 | $73.53 | $73.53 | 708,652 |
| 2023-06-07 | $77.59 | $78.11 | $73.91 | $73.99 | $73.99 | 1,240,747 |
| 2023-06-06 | $75.19 | $78.65 | $74.75 | $77.44 | $77.44 | 981,716 |
| 2023-06-05 | $76.07 | $76.07 | $74.38 | $75.61 | $75.61 | 875,043 |
| 2023-06-02 | $76.50 | $77.62 | $76.04 | $76.54 | $76.54 | 632,377 |
| 2023-06-01 | $75.35 | $76.95 | $74.70 | $76.00 | $76.00 | 843,853 |
| 2023-05-31 | $74.53 | $76.89 | $74.24 | $76.22 | $76.22 | 1,076,419 |
| 2023-05-30 | $78.19 | $78.85 | $74.46 | $74.93 | $74.93 | 1,041,369 |
| 2023-05-26 | $76.71 | $78.57 | $76.58 | $77.65 | $77.65 | 650,539 |
| 2023-05-25 | $78.51 | $78.97 | $75.86 | $77.00 | $77.00 | 971,472 |
| 2023-05-24 | $76.96 | $79.25 | $76.38 | $78.27 | $78.27 | 682,846 |
| 2023-05-23 | $77.93 | $79.57 | $77.32 | $77.57 | $77.57 | 816,525 |
| 2023-05-22 | $77.63 | $81.91 | $77.63 | $78.92 | $78.92 | 1,435,428 |
| 2023-05-19 | $80.58 | $80.82 | $77.74 | $78.09 | $78.09 | 1,215,385 |
| 2023-05-18 | $82.72 | $83.66 | $80.45 | $80.69 | $80.69 | 1,221,350 |
| 2023-05-17 | $85.01 | $86.95 | $78.13 | $82.53 | $82.53 | 3,376,046 |
| 2023-05-16 | $77.83 | $82.13 | $77.77 | $81.45 | $81.45 | 2,119,152 |
| 2023-05-15 | $76.14 | $78.35 | $75.40 | $78.22 | $78.22 | 1,024,181 |
| 2023-05-12 | $77.13 | $77.30 | $74.72 | $76.14 | $76.14 | 1,098,973 |
| 2023-05-11 | $77.78 | $80.38 | $77.30 | $77.64 | $77.64 | 1,136,197 |
| 2023-05-10 | $75.50 | $77.74 | $74.69 | $77.51 | $77.51 | 1,126,900 |
| 2023-05-09 | $77.58 | $78.24 | $73.92 | $74.14 | $74.14 | 1,147,627 |
| 2023-05-08 | $76.00 | $79.73 | $76.00 | $77.93 | $77.93 | 1,286,874 |
| 2023-05-05 | $75.33 | $77.99 | $75.30 | $76.85 | $76.85 | 890,301 |
| 2023-05-04 | $78.06 | $78.44 | $75.19 | $75.33 | $75.33 | 1,221,090 |
| 2023-05-03 | $84.05 | $84.11 | $74.64 | $75.36 | $75.36 | 2,894,050 |
| 2023-05-02 | $88.06 | $88.46 | $84.29 | $84.51 | $84.51 | 1,097,490 |
| 2023-05-01 | $86.65 | $89.25 | $86.65 | $88.74 | $88.74 | 458,245 |
| 2023-04-28 | $85.77 | $87.38 | $84.13 | $87.23 | $87.23 | 564,729 |
| 2023-04-27 | $87.16 | $87.86 | $85.95 | $86.90 | $86.90 | 460,493 |
| 2023-04-26 | $88.61 | $89.90 | $85.70 | $85.98 | $85.98 | 516,482 |
| 2023-04-25 | $87.86 | $88.29 | $86.31 | $86.79 | $86.79 | 405,048 |
| 2023-04-24 | $90.81 | $91.60 | $87.51 | $88.24 | $88.24 | 423,793 |
| 2023-04-21 | $89.70 | $90.98 | $88.86 | $90.83 | $90.83 | 366,944 |
| 2023-04-20 | $89.36 | $90.39 | $89.07 | $89.42 | $89.42 | 497,583 |
| 2023-04-19 | $90.92 | $91.96 | $90.32 | $90.86 | $90.86 | 420,902 |
| 2023-04-18 | $92.64 | $92.64 | $91.05 | $92.47 | $92.47 | 452,439 |
| 2023-04-17 | $90.27 | $91.08 | $89.77 | $90.86 | $90.86 | 344,518 |
| 2023-04-14 | $90.46 | $91.40 | $88.30 | $89.98 | $89.98 | 448,361 |
| 2023-04-13 | $90.16 | $92.97 | $90.16 | $91.35 | $91.35 | 548,432 |
| 2023-04-12 | $91.69 | $92.67 | $88.71 | $88.75 | $88.75 | 562,681 |
| 2023-04-11 | $91.15 | $92.15 | $88.81 | $90.04 | $90.04 | 682,799 |
| 2023-04-10 | $91.88 | $93.09 | $90.46 | $92.27 | $92.27 | 423,046 |
| 2023-04-06 | $94.52 | $95.46 | $92.95 | $93.40 | $93.40 | 602,531 |
| 2023-04-05 | $99.14 | $99.22 | $95.30 | $96.32 | $96.32 | 605,847 |
| 2023-04-04 | $98.50 | $101.55 | $98.45 | $99.81 | $99.81 | 667,919 |
| 2023-04-03 | $98.32 | $99.18 | $96.68 | $98.28 | $98.28 | 377,940 |
| 2023-03-31 | $96.47 | $100.20 | $95.94 | $99.80 | $99.80 | 768,329 |
| 2023-03-30 | $96.49 | $97.01 | $95.38 | $96.05 | $96.05 | 338,484 |
| 2023-03-29 | $94.54 | $95.93 | $94.10 | $95.17 | $95.17 | 336,229 |
| 2023-03-28 | $94.85 | $95.39 | $92.50 | $93.30 | $93.30 | 444,986 |
| 2023-03-27 | $95.17 | $96.38 | $93.84 | $95.52 | $95.52 | 932,859 |
| 2023-03-24 | $96.35 | $97.07 | $94.17 | $94.67 | $94.67 | 594,193 |
| 2023-03-23 | $93.48 | $97.40 | $92.41 | $96.94 | $96.94 | 788,860 |
| 2023-03-22 | $94.30 | $95.60 | $92.20 | $92.20 | $92.20 | 543,443 |
| 2023-03-21 | $91.73 | $95.71 | $91.33 | $94.40 | $94.40 | 1,021,884 |
| 2023-03-20 | $89.11 | $89.20 | $86.93 | $88.38 | $88.38 | 522,787 |
| 2023-03-17 | $90.41 | $90.88 | $87.17 | $89.26 | $89.26 | 555,140 |
| 2023-03-16 | $87.30 | $90.17 | $86.53 | $90.04 | $90.04 | 417,766 |
| 2023-03-15 | $87.68 | $87.90 | $85.19 | $87.11 | $87.11 | 449,337 |
| 2023-03-14 | $88.36 | $90.10 | $87.80 | $88.81 | $88.81 | 537,843 |
| 2023-03-13 | $85.44 | $88.96 | $83.73 | $86.11 | $86.11 | 521,153 |
| 2023-03-10 | $88.25 | $89.30 | $84.14 | $86.41 | $86.41 | 975,098 |
| 2023-03-09 | $93.04 | $94.70 | $89.01 | $89.70 | $89.70 | 652,772 |
| 2023-03-08 | $94.84 | $95.48 | $91.62 | $93.04 | $93.04 | 742,520 |
| 2023-03-07 | $93.92 | $97.99 | $93.50 | $95.15 | $95.15 | 904,568 |
| 2023-03-06 | $94.22 | $95.50 | $92.99 | $93.56 | $93.56 | 568,507 |
| 2023-03-03 | $90.24 | $93.99 | $90.11 | $93.96 | $93.96 | 623,111 |
| 2023-03-02 | $87.26 | $90.07 | $86.71 | $90.06 | $90.06 | 795,265 |
| 2023-03-01 | $90.00 | $90.58 | $87.20 | $87.85 | $87.85 | 1,065,693 |
| 2023-02-28 | $89.41 | $91.30 | $88.52 | $90.53 | $90.53 | 806,844 |
| 2023-02-27 | $89.70 | $91.40 | $88.93 | $90.00 | $90.00 | 657,210 |
| 2023-02-24 | $90.78 | $91.48 | $87.91 | $89.30 | $89.30 | 859,095 |
| 2023-02-23 | $92.31 | $93.43 | $90.09 | $92.84 | $92.84 | 1,174,322 |
| 2023-02-22 | $91.81 | $95.25 | $90.31 | $90.90 | $90.90 | 4,466,770 |
| 2023-02-21 | $82.89 | $83.49 | $80.76 | $80.87 | $80.87 | 1,301,404 |
| 2023-02-17 | $86.31 | $86.78 | $83.35 | $85.40 | $85.40 | 636,554 |
| 2023-02-16 | $88.29 | $89.34 | $86.11 | $86.56 | $86.56 | 668,182 |
| 2023-02-15 | $87.10 | $91.07 | $85.56 | $91.02 | $91.02 | 649,833 |
| 2023-02-14 | $84.49 | $89.08 | $82.86 | $86.93 | $86.93 | 383,042 |
| 2023-02-13 | $84.68 | $86.85 | $84.05 | $85.61 | $85.61 | 441,068 |
| 2023-02-10 | $85.55 | $86.01 | $83.85 | $84.67 | $84.67 | 400,033 |
| 2023-02-09 | $89.59 | $90.86 | $86.69 | $86.96 | $86.96 | 437,209 |
| 2023-02-08 | $90.54 | $91.53 | $87.90 | $88.42 | $88.42 | 349,309 |
| 2023-02-07 | $88.40 | $90.99 | $86.65 | $90.87 | $90.87 | 593,102 |
| 2023-02-06 | $88.28 | $89.97 | $87.76 | $88.68 | $88.68 | 507,165 |
| 2023-02-03 | $92.91 | $95.05 | $90.08 | $90.44 | $90.44 | 759,911 |
| 2023-02-02 | $93.10 | $97.08 | $93.10 | $96.92 | $96.92 | 1,252,111 |
| 2023-02-01 | $86.73 | $90.87 | $85.04 | $90.51 | $90.51 | 769,595 |
| 2023-01-31 | $85.85 | $87.41 | $85.41 | $86.98 | $86.98 | 469,485 |
| 2023-01-30 | $87.04 | $87.56 | $84.67 | $85.72 | $85.72 | 397,999 |
| 2023-01-27 | $87.22 | $89.51 | $86.83 | $88.27 | $88.27 | 578,598 |
| 2023-01-26 | $87.85 | $88.71 | $85.00 | $87.52 | $87.52 | 338,690 |
| 2023-01-25 | $86.23 | $86.47 | $83.11 | $85.48 | $85.48 | 512,345 |
| 2023-01-24 | $87.37 | $89.06 | $86.61 | $86.84 | $86.84 | 407,327 |
| 2023-01-23 | $86.01 | $89.34 | $85.95 | $88.44 | $88.44 | 803,379 |
| 2023-01-20 | $82.76 | $85.60 | $81.69 | $85.58 | $85.58 | 451,515 |
| 2023-01-19 | $82.01 | $82.92 | $80.57 | $81.88 | $81.88 | 578,126 |
| 2023-01-18 | $84.75 | $86.84 | $82.90 | $82.91 | $82.91 | 610,858 |
| 2023-01-17 | $83.00 | $84.65 | $81.22 | $84.05 | $84.05 | 575,958 |
| 2023-01-13 | $80.03 | $83.41 | $80.00 | $83.10 | $83.10 | 681,797 |
| 2023-01-12 | $81.09 | $82.12 | $77.40 | $81.74 | $81.74 | 884,741 |
| 2023-01-11 | $76.11 | $78.33 | $76.11 | $78.11 | $78.11 | 526,082 |
| 2023-01-10 | $76.95 | $78.70 | $76.41 | $76.85 | $76.85 | 563,938 |
| 2023-01-09 | $76.20 | $78.74 | $75.85 | $77.07 | $77.07 | 1,148,661 |
| 2023-01-06 | $75.13 | $75.28 | $70.28 | $74.62 | $74.62 | 733,591 |
| 2023-01-05 | $77.48 | $78.20 | $74.26 | $74.92 | $74.92 | 1,077,682 |
| 2023-01-04 | $76.74 | $78.40 | $75.31 | $78.21 | $78.21 | 600,404 |
| 2023-01-03 | $77.57 | $79.13 | $75.31 | $75.51 | $75.51 | 626,510 |
| 2022-12-30 | $73.99 | $77.18 | $73.99 | $76.83 | $76.83 | 590,409 |
| 2022-12-29 | $72.05 | $75.95 | $71.81 | $75.71 | $75.71 | 707,874 |
| 2022-12-28 | $72.66 | $73.86 | $71.22 | $71.27 | $71.27 | 947,277 |
| 2022-12-27 | $75.24 | $75.70 | $72.91 | $73.37 | $73.37 | 831,120 |
| 2022-12-23 | $77.94 | $77.94 | $75.37 | $76.27 | $76.27 | 798,649 |
| 2022-12-22 | $80.05 | $80.98 | $76.53 | $78.64 | $78.64 | 583,803 |
| 2022-12-21 | $80.23 | $82.00 | $79.19 | $81.19 | $81.19 | 395,153 |
| 2022-12-20 | $77.81 | $80.70 | $77.51 | $80.10 | $80.10 | 595,134 |
| 2022-12-19 | $81.01 | $81.01 | $78.13 | $78.74 | $78.74 | 667,679 |
| 2022-12-16 | $80.81 | $82.39 | $79.40 | $80.89 | $80.89 | 1,141,620 |
| 2022-12-15 | $82.44 | $83.67 | $80.68 | $81.31 | $81.31 | 981,269 |
| 2022-12-14 | $84.38 | $86.13 | $83.30 | $84.79 | $84.79 | 776,783 |
| 2022-12-13 | $89.10 | $90.00 | $83.49 | $85.61 | $85.61 | 644,266 |
| 2022-12-12 | $82.70 | $83.88 | $82.00 | $83.75 | $83.75 | 771,064 |
| 2022-12-09 | $83.78 | $84.44 | $82.50 | $82.74 | $82.74 | 565,725 |
| 2022-12-08 | $80.55 | $84.63 | $80.31 | $83.86 | $83.86 | 646,718 |
| 2022-12-07 | $81.56 | $82.33 | $79.75 | $80.29 | $80.29 | 753,296 |
| 2022-12-06 | $85.07 | $85.41 | $80.14 | $81.57 | $81.57 | 1,162,042 |
| 2022-12-05 | $88.94 | $90.37 | $85.34 | $85.57 | $85.57 | 1,060,408 |
| 2022-12-02 | $88.16 | $91.79 | $86.66 | $89.44 | $89.44 | 921,768 |
| 2022-12-01 | $90.77 | $95.78 | $90.76 | $91.14 | $91.14 | 1,149,853 |
| 2022-11-30 | $84.17 | $90.49 | $84.09 | $90.49 | $90.49 | 794,258 |
| 2022-11-29 | $84.11 | $86.98 | $84.11 | $84.55 | $84.55 | 617,757 |
| 2022-11-28 | $85.88 | $88.16 | $84.03 | $84.08 | $84.08 | 523,671 |
| 2022-11-25 | $84.37 | $86.75 | $84.08 | $86.36 | $86.36 | 178,446 |
| 2022-11-23 | $84.00 | $85.69 | $83.48 | $84.86 | $84.86 | 695,146 |
| 2022-11-22 | $83.68 | $85.40 | $81.83 | $83.85 | $83.85 | 765,060 |
| 2022-11-21 | $83.61 | $86.04 | $83.00 | $83.76 | $83.76 | 606,132 |
| 2022-11-18 | $88.86 | $88.86 | $84.06 | $85.09 | $85.09 | 447,798 |
| 2022-11-17 | $85.26 | $88.23 | $83.74 | $86.65 | $86.65 | 603,706 |
| 2022-11-16 | $88.99 | $90.84 | $87.02 | $87.13 | $87.13 | 886,356 |
| 2022-11-15 | $90.05 | $91.94 | $89.51 | $91.24 | $91.24 | 836,293 |
| 2022-11-14 | $83.54 | $88.07 | $80.86 | $86.92 | $86.92 | 1,136,290 |
| 2022-11-11 | $82.50 | $86.39 | $82.41 | $84.99 | $84.99 | 1,369,351 |
| 2022-11-10 | $81.35 | $86.72 | $80.00 | $83.69 | $83.69 | 2,778,050 |
| 2022-11-09 | $68.74 | $70.08 | $67.50 | $69.52 | $69.52 | 1,169,270 |
| 2022-11-08 | $71.47 | $71.47 | $66.83 | $69.71 | $69.71 | 1,304,905 |
| 2022-11-07 | $70.67 | $70.90 | $66.18 | $70.64 | $70.64 | 1,210,961 |
| 2022-11-04 | $80.36 | $80.84 | $69.62 | $70.35 | $70.35 | 1,391,487 |
| 2022-11-03 | $77.67 | $81.46 | $76.83 | $80.33 | $80.33 | 577,005 |
| 2022-11-02 | $83.14 | $83.29 | $78.94 | $79.09 | $79.09 | 594,084 |
| 2022-11-01 | $86.74 | $88.12 | $83.81 | $83.84 | $83.84 | 566,571 |
| 2022-10-31 | $84.44 | $86.13 | $83.39 | $84.10 | $84.10 | 367,771 |
| 2022-10-28 | $82.09 | $85.29 | $80.53 | $85.17 | $85.17 | 479,588 |
| 2022-10-27 | $83.51 | $86.67 | $83.21 | $83.35 | $83.35 | 475,153 |
| 2022-10-26 | $83.84 | $87.44 | $82.15 | $83.02 | $83.02 | 733,394 |
| 2022-10-25 | $79.13 | $86.21 | $79.13 | $85.97 | $85.97 | 1,265,660 |
| 2022-10-24 | $79.80 | $79.80 | $74.82 | $78.31 | $78.31 | 502,881 |
| 2022-10-21 | $78.71 | $79.98 | $74.66 | $79.81 | $79.81 | 503,790 |
| 2022-10-20 | $73.36 | $80.32 | $72.71 | $79.48 | $79.48 | 1,102,051 |
| 2022-10-19 | $74.49 | $75.53 | $72.41 | $72.71 | $72.71 | 562,856 |
| 2022-10-18 | $77.29 | $78.58 | $74.73 | $75.88 | $75.88 | 526,804 |
| 2022-10-17 | $73.16 | $75.18 | $72.55 | $74.08 | $74.08 | 500,872 |
| 2022-10-14 | $73.82 | $75.18 | $70.35 | $70.41 | $70.41 | 514,643 |
| 2022-10-13 | $69.50 | $73.18 | $67.37 | $72.35 | $72.35 | 976,205 |
| 2022-10-12 | $74.24 | $74.64 | $71.76 | $72.53 | $72.53 | 674,388 |
| 2022-10-11 | $74.88 | $76.35 | $71.40 | $74.60 | $74.60 | 637,206 |
| 2022-10-10 | $79.15 | $79.15 | $74.00 | $75.29 | $75.29 | 982,510 |
| 2022-10-07 | $82.56 | $83.35 | $78.76 | $79.94 | $79.94 | 711,719 |
| 2022-10-06 | $83.36 | $85.91 | $83.31 | $84.91 | $84.91 | 602,669 |
| 2022-10-05 | $82.43 | $84.99 | $81.67 | $83.87 | $83.87 | 583,950 |
| 2022-10-04 | $81.82 | $84.14 | $80.56 | $84.08 | $84.08 | 594,659 |
| 2022-10-03 | $78.24 | $79.76 | $76.28 | $78.67 | $78.67 | 633,166 |
| 2022-09-30 | $79.85 | $82.18 | $78.08 | $78.23 | $78.23 | 950,759 |
| 2022-09-29 | $78.35 | $82.35 | $77.69 | $80.41 | $80.41 | 1,647,401 |
| 2022-09-28 | $72.45 | $77.56 | $72.20 | $77.33 | $77.33 | 788,868 |
| 2022-09-27 | $74.11 | $75.16 | $72.06 | $72.28 | $72.28 | 712,990 |
| 2022-09-26 | $72.41 | $75.34 | $72.15 | $72.17 | $72.17 | 725,091 |
| 2022-09-23 | $74.93 | $75.53 | $72.03 | $72.67 | $72.67 | 718,718 |
| 2022-09-22 | $80.54 | $81.63 | $75.74 | $75.82 | $75.82 | 835,391 |
| 2022-09-21 | $82.55 | $84.17 | $80.50 | $80.97 | $80.97 | 878,988 |
| 2022-09-20 | $84.73 | $86.80 | $81.99 | $82.34 | $82.34 | 1,326,462 |
| 2022-09-19 | $77.95 | $85.56 | $77.28 | $85.26 | $85.26 | 6,334,785 |
| 2022-09-16 | $74.64 | $75.57 | $71.01 | $73.69 | $73.69 | 2,381,389 |
| 2022-09-15 | $72.47 | $77.28 | $72.24 | $76.36 | $76.36 | 1,703,016 |
| 2022-09-14 | $72.63 | $73.31 | $69.88 | $73.31 | $73.31 | 1,498,814 |
| 2022-09-13 | $67.92 | $72.70 | $67.65 | $72.63 | $72.63 | 1,529,836 |
| 2022-09-12 | $70.88 | $73.08 | $70.49 | $72.90 | $72.90 | 1,223,282 |
| 2022-09-09 | $66.90 | $70.83 | $66.90 | $70.70 | $70.70 | 863,312 |
| 2022-09-08 | $63.48 | $66.54 | $63.48 | $66.02 | $66.02 | 552,540 |
| 2022-09-07 | $63.19 | $65.15 | $62.40 | $65.07 | $65.07 | 676,426 |
| 2022-09-06 | $60.67 | $63.25 | $59.87 | $63.20 | $63.20 | 1,486,955 |
| 2022-09-02 | $64.59 | $64.59 | $60.61 | $61.18 | $61.18 | 1,177,519 |
| 2022-09-01 | $61.88 | $62.25 | $59.79 | $62.22 | $62.22 | 1,365,245 |
| 2022-08-31 | $66.07 | $68.39 | $63.27 | $63.29 | $63.29 | 967,867 |
| 2022-08-30 | $65.68 | $66.66 | $63.51 | $64.56 | $64.56 | 536,609 |
| 2022-08-29 | $62.89 | $65.49 | $62.57 | $64.73 | $64.73 | 1,076,312 |
| 2022-08-26 | $70.63 | $70.74 | $64.09 | $64.09 | $64.09 | 987,542 |
| 2022-08-25 | $68.42 | $70.02 | $67.33 | $70.02 | $70.02 | 1,007,025 |
| 2022-08-24 | $67.63 | $70.35 | $67.56 | $67.84 | $67.84 | 352,611 |
| 2022-08-23 | $67.19 | $68.57 | $66.60 | $67.21 | $67.21 | 1,136,976 |
| 2022-08-22 | $67.78 | $68.42 | $66.49 | $67.14 | $67.14 | 1,460,827 |
| 2022-08-19 | $71.38 | $71.94 | $68.61 | $69.46 | $69.46 | 942,070 |
| 2022-08-18 | $72.20 | $73.16 | $70.93 | $72.83 | $72.83 | 1,059,189 |
| 2022-08-17 | $73.23 | $73.63 | $70.96 | $72.67 | $72.67 | 1,174,008 |
| 2022-08-16 | $77.11 | $77.14 | $73.16 | $74.91 | $74.91 | 1,795,731 |
| 2022-08-15 | $76.87 | $79.60 | $76.27 | $78.03 | $78.03 | 786,370 |
| 2022-08-12 | $77.90 | $78.80 | $76.45 | $77.41 | $77.41 | 988,950 |
| 2022-08-11 | $79.19 | $80.95 | $74.99 | $75.77 | $75.77 | 1,579,683 |
| 2022-08-10 | $72.00 | $77.75 | $71.22 | $76.95 | $76.95 | 1,950,918 |
| 2022-08-09 | $71.00 | $71.68 | $67.93 | $68.77 | $68.77 | 1,648,617 |
| 2022-08-08 | $71.49 | $74.21 | $70.23 | $72.48 | $72.48 | 2,154,988 |
| 2022-08-05 | $66.21 | $70.92 | $65.53 | $69.89 | $69.89 | 834,671 |
| 2022-08-04 | $66.21 | $69.65 | $65.72 | $68.27 | $68.27 | 1,119,254 |
| 2022-08-03 | $62.78 | $66.03 | $62.73 | $65.85 | $65.85 | 548,324 |
| 2022-08-02 | $59.57 | $62.64 | $58.95 | $61.86 | $61.86 | 564,105 |
| 2022-08-01 | $59.02 | $61.38 | $58.51 | $60.60 | $60.60 | 729,227 |
| 2022-07-29 | $60.00 | $60.83 | $58.22 | $59.33 | $59.33 | 726,342 |
| 2022-07-28 | $58.57 | $59.89 | $56.51 | $59.75 | $59.75 | 568,604 |
| 2022-07-27 | $57.11 | $59.35 | $56.66 | $59.22 | $59.22 | 709,966 |
| 2022-07-26 | $59.26 | $59.34 | $56.17 | $56.39 | $56.39 | 599,808 |
| 2022-07-25 | $61.78 | $61.98 | $59.61 | $60.09 | $60.09 | 778,254 |
| 2022-07-22 | $66.50 | $67.71 | $63.01 | $63.20 | $63.20 | 494,069 |
| 2022-07-21 | $66.69 | $67.46 | $65.56 | $67.19 | $67.19 | 477,991 |
| 2022-07-20 | $63.84 | $67.35 | $63.84 | $66.81 | $66.81 | 745,741 |
| 2022-07-19 | $62.79 | $63.41 | $60.21 | $63.14 | $63.14 | 510,462 |
| 2022-07-18 | $62.28 | $64.76 | $61.18 | $61.66 | $61.66 | 699,060 |
| 2022-07-15 | $60.66 | $61.63 | $58.79 | $61.03 | $61.03 | 1,259,082 |
| 2022-07-14 | $63.95 | $64.85 | $59.93 | $60.13 | $60.13 | 772,867 |
| 2022-07-13 | $63.09 | $65.60 | $61.76 | $64.47 | $64.47 | 657,757 |
| 2022-07-12 | $64.35 | $66.01 | $62.56 | $64.93 | $64.93 | 803,608 |
| 2022-07-11 | $69.18 | $70.00 | $63.96 | $64.08 | $64.08 | 627,815 |
| 2022-07-08 | $68.82 | $71.93 | $68.11 | $70.50 | $70.50 | 725,209 |
| 2022-07-07 | $69.63 | $71.50 | $68.76 | $70.85 | $70.85 | 817,819 |
| 2022-07-06 | $71.82 | $72.78 | $69.42 | $69.79 | $69.79 | 840,398 |
| 2022-07-05 | $67.91 | $72.42 | $66.14 | $72.15 | $72.15 | 927,418 |
| 2022-07-01 | $66.25 | $68.80 | $65.46 | $68.21 | $68.21 | 905,669 |
| 2022-06-30 | $64.79 | $66.08 | $62.71 | $65.55 | $65.55 | 965,557 |
| 2022-06-29 | $64.75 | $65.94 | $63.53 | $65.27 | $65.27 | 735,009 |
| 2022-06-28 | $67.41 | $68.22 | $64.85 | $65.80 | $65.80 | 837,001 |
| 2022-06-27 | $68.89 | $69.77 | $66.30 | $68.32 | $68.32 | 802,360 |
| 2022-06-24 | $66.77 | $69.10 | $66.22 | $68.89 | $68.89 | 1,311,081 |
| 2022-06-23 | $61.29 | $66.19 | $60.92 | $65.65 | $65.65 | 887,420 |
| 2022-06-22 | $59.32 | $63.00 | $59.32 | $60.98 | $60.98 | 558,020 |
| 2022-06-21 | $61.30 | $63.00 | $59.99 | $60.16 | $60.16 | 1,233,417 |
| 2022-06-17 | $58.71 | $60.98 | $56.89 | $60.43 | $60.43 | 1,798,015 |
| 2022-06-16 | $59.89 | $60.65 | $57.82 | $58.18 | $58.18 | 2,125,502 |
| 2022-06-15 | $56.98 | $63.10 | $56.98 | $61.73 | $61.73 | 1,893,458 |
| 2022-06-14 | $55.04 | $56.55 | $53.50 | $55.59 | $55.59 | 1,371,954 |
| 2022-06-13 | $55.00 | $56.92 | $53.12 | $54.53 | $54.53 | 1,438,553 |
| 2022-06-10 | $58.93 | $59.19 | $56.80 | $57.63 | $57.63 | 858,250 |
| 2022-06-09 | $63.16 | $63.20 | $60.35 | $60.40 | $60.40 | 689,321 |
| 2022-06-08 | $60.21 | $63.75 | $59.88 | $63.14 | $63.14 | 1,027,014 |
| 2022-06-07 | $57.31 | $60.78 | $57.18 | $60.06 | $60.06 | 1,194,891 |
| 2022-06-06 | $60.33 | $61.20 | $57.48 | $58.50 | $58.50 | 2,300,332 |
| 2022-06-03 | $63.76 | $63.77 | $59.03 | $59.14 | $59.14 | 1,211,115 |
| 2022-06-02 | $61.40 | $66.42 | $60.52 | $65.24 | $65.24 | 1,209,944 |
| 2022-06-01 | $63.37 | $66.10 | $61.10 | $61.38 | $61.38 | 866,608 |
| 2022-05-31 | $66.92 | $67.61 | $62.37 | $63.01 | $63.01 | 2,362,559 |
| 2022-05-27 | $65.53 | $67.68 | $65.12 | $66.81 | $66.81 | 1,145,295 |
| 2022-05-26 | $62.97 | $65.39 | $61.83 | $64.51 | $64.51 | 1,391,531 |
| 2022-05-25 | $62.00 | $64.33 | $61.68 | $63.46 | $63.46 | 1,326,882 |
| 2022-05-24 | $64.70 | $65.16 | $61.18 | $62.14 | $62.14 | 1,445,707 |
| 2022-05-23 | $67.30 | $67.30 | $64.49 | $66.93 | $66.93 | 1,554,803 |
| 2022-05-20 | $70.81 | $70.81 | $64.12 | $67.35 | $67.35 | 2,058,888 |
| 2022-05-19 | $62.39 | $70.15 | $62.39 | $68.66 | $68.66 | 2,114,241 |
| 2022-05-18 | $66.31 | $68.12 | $61.83 | $62.80 | $62.80 | 2,046,374 |
| 2022-05-17 | $68.08 | $68.44 | $64.48 | $68.12 | $68.12 | 1,572,282 |
| 2022-05-16 | $69.78 | $75.00 | $65.14 | $66.68 | $66.68 | 3,951,892 |
| 2022-05-13 | $65.25 | $71.88 | $65.25 | $71.19 | $71.19 | 2,967,785 |
| 2022-05-12 | $57.96 | $64.43 | $56.24 | $63.28 | $63.28 | 3,061,402 |
| 2022-05-11 | $63.63 | $64.43 | $57.81 | $58.35 | $58.35 | 2,009,244 |
| 2022-05-10 | $68.01 | $70.27 | $63.10 | $64.57 | $64.57 | 1,435,115 |
| 2022-05-09 | $70.00 | $70.87 | $64.58 | $64.63 | $64.63 | 1,512,972 |
| 2022-05-06 | $74.52 | $74.52 | $68.36 | $71.95 | $71.95 | 1,661,579 |
| 2022-05-05 | $79.35 | $79.35 | $73.27 | $74.09 | $74.09 | 1,004,484 |
| 2022-05-04 | $79.38 | $83.00 | $74.90 | $82.00 | $82.00 | 983,932 |
| 2022-05-03 | $79.54 | $80.95 | $78.02 | $79.56 | $79.56 | 503,360 |
| 2022-05-02 | $74.93 | $79.91 | $73.08 | $79.88 | $79.88 | 1,360,003 |
| 2022-04-29 | $80.39 | $82.31 | $75.36 | $75.46 | $75.46 | 886,485 |
| 2022-04-28 | $77.64 | $80.95 | $74.59 | $80.82 | $80.82 | 901,104 |
| 2022-04-27 | $75.87 | $78.47 | $73.82 | $75.79 | $75.79 | 894,256 |
| 2022-04-26 | $82.10 | $82.10 | $75.83 | $76.11 | $76.11 | 1,142,011 |
| 2022-04-25 | $80.16 | $83.82 | $79.29 | $82.83 | $82.83 | 1,071,108 |
| 2022-04-22 | $83.86 | $85.86 | $81.56 | $82.98 | $82.98 | 538,055 |
| 2022-04-21 | $87.11 | $89.49 | $81.84 | $83.87 | $83.87 | 934,198 |
| 2022-04-20 | $95.81 | $95.81 | $85.90 | $85.90 | $85.90 | 1,036,713 |
| 2022-04-19 | $88.35 | $94.96 | $87.26 | $94.15 | $94.15 | 849,887 |
| 2022-04-18 | $89.71 | $89.83 | $86.77 | $88.32 | $88.32 | 1,035,983 |
| 2022-04-14 | $95.86 | $95.86 | $89.65 | $89.73 | $89.73 | 753,663 |
| 2022-04-13 | $93.55 | $97.01 | $92.15 | $96.27 | $96.27 | 404,224 |
| 2022-04-12 | $98.03 | $100.00 | $93.63 | $93.94 | $93.94 | 728,409 |
| 2022-04-11 | $92.67 | $97.24 | $90.58 | $96.43 | $96.43 | 685,523 |
| 2022-04-08 | $95.60 | $96.71 | $93.58 | $93.90 | $93.90 | 726,039 |
| 2022-04-07 | $98.89 | $101.64 | $94.79 | $96.54 | $96.54 | 1,207,678 |
| 2022-04-06 | $101.06 | $103.01 | $98.19 | $99.10 | $99.10 | 1,266,173 |
| 2022-04-05 | $109.86 | $110.93 | $104.00 | $104.85 | $104.85 | 778,416 |
| 2022-04-04 | $107.94 | $111.35 | $107.52 | $109.49 | $109.49 | 1,077,911 |
| 2022-04-01 | $105.50 | $109.27 | $104.50 | $107.11 | $107.11 | 1,152,985 |
| 2022-03-31 | $103.58 | $105.17 | $102.01 | $104.46 | $104.46 | 855,156 |
| 2022-03-30 | $103.63 | $107.01 | $102.39 | $104.13 | $104.13 | 1,409,787 |
| 2022-03-29 | $98.83 | $107.24 | $98.27 | $105.63 | $105.63 | 1,590,898 |
| 2022-03-28 | $96.75 | $99.22 | $92.90 | $97.04 | $97.04 | 610,480 |
| 2022-03-25 | $99.47 | $99.62 | $93.01 | $95.71 | $95.71 | 1,458,138 |
| 2022-03-24 | $100.00 | $100.01 | $94.18 | $99.84 | $99.84 | 1,199,907 |
| 2022-03-23 | $92.42 | $98.75 | $91.06 | $95.10 | $95.10 | 905,904 |
| 2022-03-22 | $89.28 | $94.50 | $88.68 | $93.98 | $93.98 | 887,401 |
| 2022-03-21 | $88.01 | $92.69 | $87.12 | $89.97 | $89.97 | 1,190,736 |
| 2022-03-18 | $86.02 | $90.77 | $85.91 | $88.73 | $88.73 | 2,630,597 |
| 2022-03-17 | $83.24 | $86.62 | $82.33 | $86.33 | $86.33 | 940,499 |
| 2022-03-16 | $79.91 | $84.83 | $79.76 | $84.79 | $84.79 | 1,018,469 |
| 2022-03-15 | $75.01 | $79.71 | $74.93 | $77.97 | $77.97 | 1,480,448 |
| 2022-03-14 | $77.09 | $82.02 | $74.73 | $75.03 | $75.03 | 1,335,431 |
| 2022-03-11 | $80.04 | $80.05 | $75.62 | $77.09 | $77.09 | 1,017,554 |
| 2022-03-10 | $78.63 | $80.30 | $77.05 | $79.27 | $79.27 | 1,206,508 |
| 2022-03-09 | $76.35 | $80.56 | $76.23 | $80.34 | $80.34 | 1,141,808 |
| 2022-03-08 | $74.69 | $77.88 | $73.20 | $74.65 | $74.65 | 1,149,326 |
| 2022-03-07 | $73.99 | $77.37 | $70.70 | $74.72 | $74.72 | 2,036,565 |
| 2022-03-04 | $78.28 | $80.42 | $72.91 | $73.51 | $73.51 | 1,473,765 |
| 2022-03-03 | $83.77 | $84.21 | $78.39 | $78.76 | $78.76 | 1,520,249 |
| 2022-03-02 | $86.41 | $86.41 | $81.57 | $84.33 | $84.33 | 1,356,451 |
| 2022-03-01 | $87.21 | $90.43 | $85.28 | $85.71 | $85.71 | 1,729,399 |
| 2022-02-28 | $88.71 | $92.60 | $86.36 | $91.58 | $91.58 | 1,221,376 |
| 2022-02-25 | $88.97 | $89.73 | $83.66 | $88.10 | $88.10 | 631,907 |
| 2022-02-24 | $78.34 | $89.09 | $77.64 | $88.19 | $88.19 | 1,272,010 |
| 2022-02-23 | $84.82 | $86.50 | $81.36 | $81.67 | $81.67 | 962,210 |
| 2022-02-22 | $84.22 | $88.59 | $84.12 | $84.82 | $84.82 | 1,186,375 |
| 2022-02-18 | $88.89 | $90.05 | $84.07 | $86.12 | $86.12 | 1,502,513 |
| 2022-02-17 | $89.86 | $94.68 | $87.23 | $88.37 | $88.37 | 2,156,603 |
| 2022-02-16 | $94.46 | $98.10 | $81.60 | $89.06 | $89.06 | 8,420,036 |
| 2022-02-15 | $115.48 | $117.42 | $113.01 | $115.76 | $115.76 | 1,779,115 |
| 2022-02-14 | $115.83 | $118.47 | $112.42 | $112.62 | $112.62 | 891,124 |
| 2022-02-11 | $122.52 | $126.35 | $115.94 | $116.31 | $116.31 | 673,773 |
| 2022-02-10 | $120.30 | $126.63 | $119.29 | $121.30 | $121.30 | 557,340 |
| 2022-02-09 | $121.69 | $124.24 | $120.50 | $123.82 | $123.82 | 539,327 |
| 2022-02-08 | $117.96 | $121.61 | $117.13 | $118.47 | $118.47 | 473,642 |
| 2022-02-07 | $119.84 | $125.50 | $117.96 | $119.38 | $119.38 | 853,846 |
| 2022-02-04 | $110.23 | $120.97 | $110.23 | $119.99 | $119.99 | 983,874 |
| 2022-02-03 | $116.42 | $117.78 | $109.03 | $109.35 | $109.35 | 1,227,035 |
| 2022-02-02 | $131.15 | $131.15 | $120.50 | $121.51 | $121.51 | 880,024 |
| 2022-02-01 | $131.47 | $133.14 | $126.19 | $130.83 | $130.83 | 784,059 |
| 2022-01-31 | $121.26 | $131.66 | $120.00 | $131.37 | $131.37 | 923,604 |
| 2022-01-28 | $118.00 | $119.66 | $113.43 | $118.90 | $118.90 | 626,824 |
| 2022-01-27 | $122.00 | $124.21 | $116.05 | $117.11 | $117.11 | 1,148,472 |
| 2022-01-26 | $130.38 | $134.24 | $119.38 | $120.14 | $120.14 | 1,360,242 |
| 2022-01-25 | $126.59 | $133.39 | $122.09 | $124.74 | $124.74 | 987,376 |
| 2022-01-24 | $124.89 | $130.13 | $118.03 | $129.38 | $129.38 | 1,423,441 |
| 2022-01-21 | $132.98 | $136.08 | $128.46 | $128.58 | $128.58 | 877,548 |
| 2022-01-20 | $138.14 | $142.34 | $133.36 | $133.45 | $133.45 | 710,310 |
| 2022-01-19 | $133.00 | $140.69 | $131.76 | $134.22 | $134.22 | 1,712,259 |
| 2022-01-18 | $136.54 | $139.33 | $130.80 | $131.46 | $131.46 | 2,069,768 |
| 2022-01-14 | $136.24 | $138.91 | $133.82 | $138.04 | $138.04 | 1,102,167 |
| 2022-01-13 | $151.23 | $151.23 | $138.35 | $138.82 | $138.82 | 1,293,316 |
| 2022-01-12 | $154.67 | $158.98 | $148.00 | $151.23 | $151.23 | 528,653 |
| 2022-01-11 | $146.93 | $157.16 | $145.08 | $154.19 | $154.19 | 770,616 |
| 2022-01-10 | $144.08 | $147.30 | $140.10 | $146.93 | $146.93 | 878,515 |
| 2022-01-07 | $145.05 | $151.27 | $143.19 | $144.83 | $144.83 | 865,485 |
| 2022-01-06 | $147.04 | $150.00 | $140.76 | $145.63 | $145.63 | 695,635 |
| 2022-01-05 | $152.90 | $156.40 | $147.10 | $148.52 | $148.52 | 822,154 |
| 2022-01-04 | $161.00 | $163.39 | $149.97 | $154.76 | $154.76 | 730,778 |
| 2022-01-03 | $158.21 | $160.84 | $151.45 | $160.48 | $160.48 | 489,582 |
| 2021-12-31 | $157.17 | $160.10 | $155.55 | $157.79 | $157.79 | 333,284 |
| 2021-12-30 | $152.75 | $160.27 | $152.24 | $158.58 | $158.58 | 499,356 |
| 2021-12-29 | $156.26 | $157.35 | $152.54 | $153.29 | $153.29 | 424,376 |
| 2021-12-28 | $159.22 | $161.34 | $154.57 | $156.65 | $156.65 | 379,224 |
| 2021-12-27 | $163.00 | $163.96 | $158.46 | $159.29 | $159.29 | 409,484 |
| 2021-12-23 | $156.24 | $164.10 | $155.70 | $162.87 | $162.87 | 894,233 |
| 2021-12-22 | $155.32 | $160.57 | $154.63 | $159.00 | $159.00 | 758,598 |
| 2021-12-21 | $147.54 | $159.43 | $145.26 | $157.76 | $157.76 | 1,095,247 |
| 2021-12-20 | $143.30 | $145.94 | $140.70 | $144.41 | $144.41 | 669,683 |
| 2021-12-17 | $138.49 | $145.99 | $135.01 | $145.28 | $145.28 | 1,267,877 |
| 2021-12-16 | $143.39 | $146.00 | $136.70 | $138.73 | $138.73 | 905,817 |
| 2021-12-15 | $139.66 | $142.67 | $133.00 | $141.27 | $141.27 | 1,255,119 |
| 2021-12-14 | $139.73 | $144.62 | $137.68 | $139.16 | $139.16 | 1,255,815 |
| 2021-12-13 | $143.30 | $148.95 | $140.85 | $143.06 | $143.06 | 718,651 |
| 2021-12-10 | $153.26 | $155.40 | $143.47 | $145.32 | $145.32 | 462,254 |
| 2021-12-09 | $156.83 | $161.00 | $149.84 | $152.59 | $152.59 | 576,001 |
| 2021-12-08 | $150.32 | $159.99 | $148.22 | $158.63 | $158.63 | 611,975 |
| 2021-12-07 | $153.47 | $158.83 | $150.54 | $151.08 | $151.08 | 821,760 |
| 2021-12-06 | $143.29 | $151.16 | $140.01 | $148.60 | $148.60 | 627,129 |
| 2021-12-03 | $147.92 | $147.92 | $138.23 | $144.36 | $144.36 | 1,120,799 |
| 2021-12-02 | $145.48 | $150.42 | $143.27 | $148.16 | $148.16 | 821,391 |
| 2021-12-01 | $154.46 | $157.00 | $146.23 | $146.46 | $146.46 | 880,704 |
| 2021-11-30 | $159.88 | $161.96 | $152.02 | $152.80 | $152.80 | 1,196,271 |
| 2021-11-29 | $161.83 | $163.16 | $154.18 | $159.37 | $159.37 | 838,463 |
| 2021-11-26 | $162.11 | $171.78 | $159.19 | $159.55 | $159.55 | 609,790 |
| 2021-11-24 | $157.20 | $165.34 | $154.00 | $160.63 | $160.63 | 782,852 |
| 2021-11-23 | $160.67 | $162.18 | $154.20 | $157.43 | $157.43 | 1,109,351 |
| 2021-11-22 | $169.66 | $171.00 | $159.65 | $160.04 | $160.04 | 1,402,744 |
| 2021-11-19 | $178.44 | $179.41 | $169.54 | $169.59 | $169.59 | 1,090,842 |
| 2021-11-18 | $182.20 | $182.44 | $174.46 | $176.96 | $176.96 | 832,518 |
| 2021-11-17 | $192.90 | $193.50 | $180.47 | $182.16 | $182.16 | 1,254,277 |
| 2021-11-16 | $196.38 | $197.93 | $192.03 | $194.76 | $194.76 | 647,748 |
| 2021-11-15 | $198.99 | $201.92 | $196.84 | $198.17 | $198.17 | 566,154 |
| 2021-11-12 | $189.14 | $203.82 | $189.14 | $199.94 | $199.94 | 1,383,477 |
| 2021-11-11 | $206.44 | $207.00 | $187.72 | $189.14 | $189.14 | 1,666,589 |
| 2021-11-10 | $198.34 | $206.91 | $195.04 | $198.22 | $198.22 | 1,650,635 |
| 2021-11-09 | $199.34 | $205.83 | $194.78 | $200.90 | $200.90 | 873,560 |
| 2021-11-08 | $196.19 | $199.49 | $194.30 | $196.69 | $196.69 | 685,484 |
| 2021-11-05 | $196.15 | $197.97 | $190.19 | $194.29 | $194.29 | 499,001 |
| 2021-11-04 | $190.80 | $199.34 | $187.21 | $197.08 | $197.08 | 1,965,990 |
| 2021-11-03 | $184.47 | $184.83 | $182.36 | $183.98 | $183.98 | 920,607 |
| 2021-11-02 | $191.02 | $191.02 | $183.97 | $184.64 | $184.64 | 514,843 |
| 2021-11-01 | $185.82 | $192.55 | $184.77 | $192.02 | $192.02 | 647,949 |
| 2021-10-29 | $191.42 | $191.60 | $185.26 | $185.96 | $185.96 | 700,475 |
| 2021-10-28 | $189.18 | $194.20 | $184.00 | $192.95 | $192.95 | 372,281 |
| 2021-10-27 | $197.05 | $198.95 | $188.98 | $189.23 | $189.23 | 448,142 |
| 2021-10-26 | $202.59 | $202.71 | $196.67 | $197.95 | $197.95 | 308,038 |
| 2021-10-25 | $198.55 | $201.15 | $196.33 | $199.45 | $199.45 | 460,415 |
| 2021-10-22 | $200.16 | $200.16 | $194.14 | $197.17 | $197.17 | 298,492 |
| 2021-10-21 | $192.14 | $202.32 | $191.26 | $200.92 | $200.92 | 690,066 |
| 2021-10-20 | $197.06 | $198.64 | $193.49 | $197.35 | $197.35 | 414,024 |
| 2021-10-19 | $195.00 | $199.00 | $194.88 | $196.27 | $196.27 | 352,775 |
| 2021-10-18 | $188.43 | $196.66 | $188.10 | $194.01 | $194.01 | 446,527 |
| 2021-10-15 | $190.23 | $191.52 | $186.30 | $189.25 | $189.25 | 421,568 |
| 2021-10-14 | $190.66 | $194.05 | $189.34 | $190.28 | $190.28 | 398,906 |
| 2021-10-13 | $184.33 | $187.84 | $183.00 | $187.74 | $187.74 | 412,302 |
| 2021-10-12 | $181.89 | $184.50 | $180.91 | $182.69 | $182.69 | 294,910 |
| 2021-10-11 | $183.74 | $186.92 | $181.64 | $181.93 | $181.93 | 321,103 |
| 2021-10-08 | $186.85 | $189.46 | $184.64 | $184.84 | $184.84 | 597,396 |
| 2021-10-07 | $180.23 | $188.54 | $180.23 | $185.92 | $185.92 | 1,127,864 |
| 2021-10-06 | $175.13 | $178.57 | $171.37 | $178.46 | $178.46 | 1,718,750 |
| 2021-10-05 | $181.04 | $184.47 | $176.98 | $177.11 | $177.11 | 652,218 |
| 2021-10-04 | $186.50 | $186.56 | $177.20 | $179.72 | $179.72 | 1,279,110 |
| 2021-10-01 | $195.90 | $197.58 | $187.40 | $187.73 | $187.73 | 952,309 |
| 2021-09-30 | $194.15 | $197.44 | $192.44 | $195.97 | $195.97 | 980,045 |
| 2021-09-29 | $205.26 | $206.13 | $193.73 | $193.88 | $193.88 | 590,450 |
| 2021-09-28 | $203.19 | $204.80 | $196.67 | $203.07 | $203.07 | 766,270 |
| 2021-09-27 | $204.79 | $207.52 | $201.07 | $205.27 | $205.27 | 397,828 |
| 2021-09-24 | $207.49 | $209.02 | $204.07 | $206.89 | $206.89 | 373,014 |
| 2021-09-23 | $210.49 | $211.44 | $203.46 | $208.11 | $208.11 | 555,052 |
| 2021-09-22 | $207.50 | $210.93 | $206.37 | $210.00 | $210.00 | 469,686 |
| 2021-09-21 | $208.64 | $210.32 | $205.52 | $207.59 | $207.59 | 341,194 |
| 2021-09-20 | $207.21 | $209.63 | $204.32 | $208.24 | $208.24 | 439,421 |
| 2021-09-17 | $211.07 | $215.22 | $210.44 | $211.68 | $211.68 | 553,815 |
| 2021-09-16 | $211.39 | $212.73 | $206.24 | $209.40 | $209.40 | 782,345 |
| 2021-09-15 | $213.00 | $215.50 | $210.74 | $212.86 | $212.86 | 573,648 |
| 2021-09-14 | $214.63 | $217.76 | $213.93 | $214.78 | $214.78 | 538,953 |
| 2021-09-13 | $216.12 | $217.75 | $209.28 | $214.61 | $214.61 | 1,038,036 |
| 2021-09-10 | $227.04 | $228.74 | $215.85 | $216.00 | $216.00 | 626,040 |
| 2021-09-09 | $225.20 | $230.63 | $223.68 | $227.39 | $227.39 | 383,539 |
| 2021-09-08 | $229.00 | $229.00 | $221.17 | $224.27 | $224.27 | 468,231 |
| 2021-09-07 | $233.77 | $234.99 | $225.61 | $230.33 | $230.33 | 449,015 |
| 2021-09-03 | $226.23 | $233.81 | $225.58 | $233.72 | $233.72 | 484,323 |
| 2021-09-02 | $224.34 | $231.39 | $223.75 | $227.85 | $227.85 | 663,740 |
| 2021-09-01 | $222.41 | $225.80 | $221.88 | $224.31 | $224.31 | 551,169 |
| 2021-08-31 | $224.56 | $225.73 | $221.22 | $222.08 | $222.08 | 574,911 |
| 2021-08-30 | $223.13 | $226.59 | $220.36 | $224.58 | $224.58 | 439,789 |
| 2021-08-27 | $221.68 | $224.77 | $219.55 | $223.51 | $223.51 | 518,137 |
| 2021-08-26 | $223.38 | $229.25 | $219.35 | $221.97 | $221.97 | 748,941 |
| 2021-08-25 | $225.27 | $227.74 | $221.51 | $224.53 | $224.53 | 570,537 |
| 2021-08-24 | $214.37 | $225.65 | $214.37 | $224.32 | $224.32 | 1,369,951 |
| 2021-08-23 | $213.93 | $216.52 | $211.46 | $211.47 | $211.47 | 1,085,818 |
| 2021-08-20 | $215.29 | $216.26 | $209.65 | $210.55 | $210.55 | 850,312 |
| 2021-08-19 | $202.11 | $219.98 | $201.82 | $216.45 | $216.45 | 2,056,933 |
| 2021-08-18 | $201.24 | $208.70 | $200.84 | $204.41 | $204.41 | 700,800 |
| 2021-08-17 | $198.82 | $201.12 | $196.19 | $199.87 | $199.87 | 1,202,601 |
| 2021-08-16 | $204.00 | $205.96 | $198.33 | $202.16 | $202.16 | 952,267 |
| 2021-08-13 | $209.60 | $210.74 | $203.75 | $205.49 | $205.49 | 907,865 |
| 2021-08-12 | $217.48 | $220.74 | $208.51 | $209.94 | $209.94 | 1,441,514 |
| 2021-08-11 | $237.57 | $242.07 | $207.00 | $215.49 | $215.49 | 6,574,806 |
| 2021-08-10 | $268.53 | $270.21 | $259.44 | $259.50 | $259.50 | 1,110,376 |
| 2021-08-09 | $269.01 | $273.71 | $267.00 | $269.91 | $269.91 | 560,487 |
| 2021-08-06 | $273.00 | $274.07 | $265.00 | $267.68 | $267.68 | 617,748 |
| 2021-08-05 | $290.90 | $291.09 | $272.68 | $273.98 | $273.98 | 1,383,783 |
| 2021-08-04 | $295.50 | $299.26 | $292.32 | $294.36 | $294.36 | 314,892 |
| 2021-08-03 | $299.08 | $302.76 | $290.23 | $295.11 | $295.11 | 290,744 |
| 2021-08-02 | $299.56 | $302.77 | $292.00 | $298.66 | $298.66 | 233,659 |
| 2021-07-30 | $300.43 | $304.36 | $296.59 | $298.64 | $298.64 | 330,143 |
| 2021-07-29 | $300.73 | $304.50 | $299.07 | $303.20 | $303.20 | 225,656 |
| 2021-07-28 | $300.00 | $307.72 | $299.93 | $302.49 | $302.49 | 378,411 |
| 2021-07-27 | $304.64 | $307.98 | $292.25 | $297.24 | $297.24 | 345,360 |
| 2021-07-26 | $302.30 | $306.72 | $295.24 | $304.71 | $304.71 | 313,415 |
| 2021-07-23 | $301.81 | $306.38 | $298.80 | $302.51 | $302.51 | 363,170 |
| 2021-07-22 | $300.00 | $309.00 | $298.93 | $303.09 | $303.09 | 593,157 |
| 2021-07-21 | $292.64 | $298.00 | $290.17 | $297.32 | $297.32 | 345,663 |
| 2021-07-20 | $293.21 | $297.56 | $287.91 | $295.70 | $295.70 | 496,707 |
| 2021-07-19 | $276.20 | $291.44 | $272.00 | $290.92 | $290.92 | 670,907 |
| 2021-07-16 | $280.17 | $282.44 | $275.46 | $276.30 | $276.30 | 226,073 |
| 2021-07-15 | $280.50 | $285.55 | $273.63 | $277.97 | $277.97 | 435,071 |
| 2021-07-14 | $298.50 | $300.68 | $281.20 | $281.23 | $281.23 | 598,711 |
| 2021-07-13 | $297.01 | $302.37 | $296.01 | $296.77 | $296.77 | 431,409 |
| 2021-07-12 | $298.70 | $300.81 | $290.81 | $297.12 | $297.12 | 405,185 |
| 2021-07-09 | $292.53 | $295.43 | $288.27 | $294.81 | $294.81 | 260,464 |
| 2021-07-08 | $291.01 | $295.28 | $287.58 | $291.87 | $291.87 | 309,070 |
| 2021-07-07 | $302.33 | $302.49 | $293.09 | $297.84 | $297.84 | 481,337 |
| 2021-07-06 | $289.69 | $300.89 | $289.35 | $299.90 | $299.90 | 589,399 |
| 2021-07-02 | $293.92 | $296.21 | $286.74 | $288.80 | $288.80 | 328,118 |
| 2021-07-01 | $291.25 | $293.63 | $288.76 | $291.89 | $291.89 | 401,417 |
| 2021-06-30 | $290.50 | $293.92 | $287.18 | $290.28 | $290.28 | 607,196 |
| 2021-06-29 | $300.24 | $301.41 | $291.66 | $292.17 | $292.17 | 736,904 |
| 2021-06-28 | $296.76 | $305.85 | $296.13 | $299.33 | $299.33 | 548,001 |
| 2021-06-25 | $306.94 | $308.99 | $298.07 | $303.08 | $303.08 | 3,639,961 |
| 2021-06-24 | $296.97 | $305.16 | $293.53 | $305.00 | $305.00 | 900,412 |
| 2021-06-23 | $294.53 | $299.00 | $293.85 | $297.30 | $297.30 | 416,719 |
| 2021-06-22 | $287.91 | $298.03 | $284.70 | $295.13 | $295.13 | 532,844 |
| 2021-06-21 | $299.45 | $299.45 | $284.42 | $285.97 | $285.97 | 823,700 |
| 2021-06-18 | $296.48 | $302.99 | $295.00 | $299.70 | $299.70 | 564,427 |
| 2021-06-17 | $279.06 | $297.84 | $279.06 | $296.90 | $296.90 | 695,150 |
| 2021-06-16 | $280.90 | $285.97 | $276.48 | $281.34 | $281.34 | 415,898 |
| 2021-06-15 | $284.37 | $284.65 | $277.13 | $279.27 | $279.27 | 411,942 |
| 2021-06-14 | $281.57 | $289.12 | $281.57 | $284.93 | $284.93 | 483,646 |
| 2021-06-11 | $272.79 | $281.17 | $272.79 | $280.17 | $280.17 | 435,779 |
| 2021-06-10 | $264.85 | $272.25 | $259.04 | $271.87 | $271.87 | 580,981 |
| 2021-06-09 | $271.40 | $273.75 | $263.55 | $266.04 | $266.04 | 453,326 |
| 2021-06-08 | $267.95 | $275.00 | $264.08 | $271.17 | $271.17 | 625,249 |
| 2021-06-07 | $258.35 | $270.29 | $258.35 | $264.05 | $264.05 | 1,059,332 |
| 2021-06-04 | $255.92 | $259.88 | $255.16 | $256.30 | $256.30 | 302,027 |
| 2021-06-03 | $255.33 | $257.94 | $250.37 | $254.95 | $254.95 | 480,297 |
| 2021-06-02 | $262.36 | $264.93 | $257.62 | $258.56 | $258.56 | 353,727 |
| 2021-06-01 | $261.60 | $264.04 | $253.06 | $261.79 | $261.79 | 571,337 |
| 2021-05-28 | $261.19 | $266.75 | $259.75 | $259.86 | $259.86 | 491,401 |
| 2021-05-27 | $256.02 | $261.16 | $250.00 | $259.23 | $259.23 | 766,392 |
| 2021-05-26 | $254.58 | $259.52 | $252.02 | $257.50 | $257.50 | 602,014 |
| 2021-05-25 | $247.85 | $254.28 | $247.79 | $252.44 | $252.44 | 504,010 |
| 2021-05-24 | $250.95 | $253.61 | $246.96 | $247.21 | $247.21 | 428,900 |
| 2021-05-21 | $248.89 | $252.10 | $243.00 | $248.16 | $248.16 | 958,878 |
| 2021-05-20 | $236.66 | $250.57 | $236.50 | $247.57 | $247.57 | 1,317,247 |
| 2021-05-19 | $221.02 | $235.80 | $218.50 | $234.67 | $234.67 | 1,068,649 |
| 2021-05-18 | $227.71 | $233.66 | $224.65 | $226.58 | $226.58 | 1,174,613 |
| 2021-05-17 | $221.28 | $225.74 | $213.12 | $224.78 | $224.78 | 1,762,764 |
| 2021-05-14 | $223.26 | $227.93 | $216.39 | $222.64 | $222.64 | 1,743,315 |
| 2021-05-13 | $239.01 | $242.37 | $218.64 | $222.00 | $222.00 | 3,048,157 |
| 2021-05-12 | $262.48 | $266.96 | $233.34 | $239.68 | $239.68 | 5,587,278 |
| 2021-05-11 | $270.02 | $292.08 | $267.56 | $289.90 | $289.90 | 851,323 |
| 2021-05-10 | $284.53 | $285.99 | $273.18 | $281.59 | $281.59 | 543,089 |
| 2021-05-07 | $283.72 | $293.50 | $278.28 | $288.79 | $288.79 | 554,514 |
| 2021-05-06 | $284.34 | $284.34 | $275.72 | $278.00 | $278.00 | 860,032 |
| 2021-05-05 | $292.40 | $297.98 | $285.27 | $286.90 | $286.90 | 308,631 |
| 2021-05-04 | $310.01 | $310.86 | $287.22 | $289.45 | $289.45 | 1,148,717 |
| 2021-05-03 | $316.33 | $322.70 | $312.81 | $313.64 | $313.64 | 474,512 |
| 2021-04-30 | $317.66 | $326.22 | $316.25 | $317.88 | $317.88 | 302,646 |
| 2021-04-29 | $327.52 | $329.00 | $319.59 | $324.25 | $324.25 | 437,431 |
| 2021-04-28 | $309.49 | $324.59 | $307.69 | $323.95 | $323.95 | 531,213 |
| 2021-04-27 | $313.23 | $318.78 | $308.17 | $309.85 | $309.85 | 367,253 |
| 2021-04-26 | $298.32 | $309.78 | $298.16 | $309.11 | $309.11 | 270,975 |
| 2021-04-23 | $294.29 | $300.27 | $293.59 | $296.10 | $296.10 | 460,632 |
| 2021-04-22 | $293.06 | $301.49 | $293.06 | $295.90 | $295.90 | 439,813 |
| 2021-04-21 | $288.15 | $293.48 | $287.06 | $292.52 | $292.52 | 254,453 |
| 2021-04-20 | $289.01 | $291.53 | $285.93 | $290.58 | $290.58 | 309,177 |
| 2021-04-19 | $294.36 | $295.05 | $283.89 | $289.06 | $289.06 | 369,759 |
| 2021-04-16 | $296.81 | $297.83 | $292.87 | $295.25 | $295.25 | 310,442 |
| 2021-04-15 | $292.09 | $296.97 | $290.25 | $295.22 | $295.22 | 337,403 |
| 2021-04-14 | $296.22 | $302.37 | $287.77 | $290.05 | $290.05 | 321,060 |
| 2021-04-13 | $292.64 | $297.92 | $291.21 | $294.42 | $294.42 | 464,646 |
| 2021-04-12 | $294.64 | $294.64 | $286.75 | $288.20 | $288.20 | 364,430 |
| 2021-04-09 | $298.88 | $301.62 | $291.06 | $298.18 | $298.18 | 544,556 |
| 2021-04-08 | $306.30 | $307.43 | $300.68 | $301.46 | $301.46 | 447,774 |
| 2021-04-07 | $296.80 | $303.69 | $293.22 | $299.93 | $299.93 | 263,212 |
| 2021-04-06 | $300.00 | $306.32 | $295.01 | $299.40 | $299.40 | 382,708 |
| 2021-04-05 | $298.11 | $300.00 | $293.30 | $298.00 | $298.00 | 597,009 |
| 2021-04-01 | $289.15 | $295.30 | $286.63 | $293.30 | $293.30 | 629,206 |
| 2021-03-31 | $270.00 | $280.98 | $269.41 | $279.22 | $279.22 | 887,004 |
| 2021-03-30 | $267.96 | $271.68 | $264.59 | $266.99 | $266.99 | 604,428 |
| 2021-03-29 | $277.69 | $279.90 | $263.66 | $270.32 | $270.32 | 626,640 |
| 2021-03-26 | $271.83 | $281.35 | $269.45 | $280.78 | $280.78 | 639,287 |
| 2021-03-25 | $273.57 | $282.22 | $268.24 | $270.48 | $270.48 | 957,073 |
| 2021-03-24 | $295.17 | $296.38 | $277.15 | $277.76 | $277.76 | 694,562 |
| 2021-03-23 | $299.85 | $304.06 | $291.32 | $292.47 | $292.47 | 303,196 |
| 2021-03-22 | $292.46 | $299.66 | $292.05 | $296.21 | $296.21 | 517,956 |
| 2021-03-19 | $296.82 | $298.44 | $287.52 | $289.60 | $289.60 | 723,507 |
| 2021-03-18 | $303.66 | $303.66 | $293.00 | $298.50 | $298.50 | 500,081 |
| 2021-03-17 | $297.00 | $310.54 | $289.49 | $309.44 | $309.44 | 478,179 |
| 2021-03-16 | $302.17 | $311.98 | $298.25 | $301.53 | $301.53 | 507,876 |
| 2021-03-15 | $302.70 | $304.94 | $294.21 | $301.20 | $301.20 | 250,673 |
| 2021-03-12 | $297.69 | $300.63 | $290.59 | $300.22 | $300.22 | 353,718 |
| 2021-03-11 | $303.50 | $307.53 | $294.00 | $303.67 | $303.67 | 463,288 |
| 2021-03-10 | $311.00 | $313.85 | $289.02 | $291.21 | $291.21 | 632,570 |
| 2021-03-09 | $294.07 | $308.40 | $291.26 | $304.62 | $304.62 | 722,145 |
| 2021-03-08 | $306.06 | $313.02 | $279.01 | $279.76 | $279.76 | 714,826 |
| 2021-03-05 | $308.41 | $310.99 | $285.61 | $308.73 | $308.73 | 948,148 |
| 2021-03-04 | $318.44 | $322.32 | $299.22 | $304.01 | $304.01 | 1,220,568 |
| 2021-03-03 | $340.77 | $342.11 | $318.66 | $320.67 | $320.67 | 775,653 |
| 2021-03-02 | $348.22 | $351.98 | $339.34 | $342.94 | $342.94 | 601,517 |
| 2021-03-01 | $354.55 | $361.62 | $338.17 | $340.52 | $340.52 | 737,631 |
| 2021-02-26 | $334.02 | $355.00 | $333.56 | $348.57 | $348.57 | 1,041,203 |
| 2021-02-25 | $346.09 | $360.13 | $328.84 | $333.50 | $333.50 | 925,778 |
| 2021-02-24 | $336.86 | $354.23 | $327.56 | $351.17 | $351.17 | 708,476 |
| 2021-02-23 | $320.50 | $344.55 | $307.11 | $339.11 | $339.11 | 1,195,299 |
| 2021-02-22 | $345.00 | $349.21 | $328.44 | $335.83 | $335.83 | 1,116,877 |
| 2021-02-19 | $343.26 | $362.07 | $342.77 | $353.09 | $353.09 | 1,646,421 |
| 2021-02-18 | $296.20 | $353.15 | $296.00 | $344.12 | $344.12 | 3,684,640 |
| 2021-02-17 | $292.29 | $304.00 | $275.01 | $302.16 | $302.16 | 2,291,838 |
| 2021-02-16 | $294.66 | $297.20 | $278.53 | $279.46 | $279.46 | 864,522 |
| 2021-02-12 | $295.51 | $295.77 | $290.54 | $292.81 | $292.81 | 492,499 |
| 2021-02-11 | $291.01 | $296.98 | $288.00 | $295.81 | $295.81 | 550,001 |
| 2021-02-10 | $286.22 | $295.49 | $282.85 | $290.52 | $290.52 | 444,572 |
| 2021-02-09 | $282.99 | $286.72 | $277.72 | $283.51 | $283.51 | 462,813 |
| 2021-02-08 | $277.19 | $282.91 | $274.52 | $282.21 | $282.21 | 380,533 |
| 2021-02-05 | $283.00 | $286.15 | $275.36 | $277.13 | $277.13 | 396,602 |
| 2021-02-04 | $279.92 | $282.81 | $276.18 | $278.34 | $278.34 | 492,398 |
| 2021-02-03 | $279.86 | $283.32 | $274.96 | $277.62 | $277.62 | 448,811 |
| 2021-02-02 | $263.24 | $277.92 | $262.81 | $277.06 | $277.06 | 786,290 |
| 2021-02-01 | $248.59 | $262.07 | $248.01 | $259.99 | $259.99 | 552,904 |
| 2021-01-29 | $247.48 | $250.65 | $240.11 | $247.05 | $247.05 | 458,230 |
| 2021-01-28 | $245.00 | $250.36 | $243.25 | $248.24 | $248.24 | 634,858 |
| 2021-01-27 | $243.51 | $249.70 | $236.90 | $244.50 | $244.50 | 923,002 |
| 2021-01-26 | $254.69 | $255.47 | $246.53 | $246.62 | $246.62 | 694,526 |
| 2021-01-25 | $249.99 | $256.22 | $246.92 | $254.80 | $254.80 | 763,043 |
| 2021-01-22 | $247.00 | $250.33 | $245.90 | $249.49 | $249.49 | 369,836 |
| 2021-01-21 | $252.72 | $255.00 | $247.00 | $248.92 | $248.92 | 382,637 |
| 2021-01-20 | $256.02 | $259.68 | $251.07 | $251.62 | $251.62 | 596,783 |
| 2021-01-19 | $245.12 | $250.59 | $239.16 | $249.84 | $249.84 | 529,905 |
| 2021-01-15 | $250.18 | $251.99 | $240.59 | $241.28 | $241.28 | 752,099 |
| 2021-01-14 | $254.02 | $257.99 | $248.00 | $248.51 | $248.51 | 525,105 |
| 2021-01-13 | $263.82 | $264.00 | $253.50 | $253.51 | $253.51 | 428,909 |
| 2021-01-12 | $268.02 | $268.88 | $257.56 | $260.83 | $260.83 | 569,632 |
| 2021-01-11 | $261.01 | $272.15 | $257.87 | $266.11 | $266.11 | 498,389 |
| 2021-01-08 | $255.20 | $265.29 | $255.20 | $263.53 | $263.53 | 626,929 |
| 2021-01-07 | $250.10 | $257.01 | $249.94 | $252.48 | $252.48 | 477,189 |
| 2021-01-06 | $252.94 | $254.39 | $247.51 | $247.86 | $247.86 | 669,164 |
| 2021-01-05 | $250.08 | $259.67 | $249.79 | $259.25 | $259.25 | 399,461 |
| 2021-01-04 | $253.32 | $254.26 | $243.13 | $253.15 | $253.15 | 525,741 |
| 2020-12-31 | $259.24 | $259.24 | $248.98 | $249.96 | $249.96 | 315,950 |
| 2020-12-30 | $255.00 | $263.60 | $252.80 | $256.88 | $256.88 | 719,575 |
| 2020-12-29 | $253.70 | $257.79 | $248.08 | $253.85 | $253.85 | 671,465 |
| 2020-12-28 | $267.65 | $269.43 | $252.34 | $252.73 | $252.73 | 858,274 |
| 2020-12-24 | $269.00 | $269.81 | $264.55 | $267.10 | $267.10 | 139,004 |
| 2020-12-23 | $273.00 | $273.00 | $262.01 | $268.93 | $268.93 | 294,976 |
| 2020-12-22 | $271.58 | $277.47 | $269.45 | $272.19 | $272.19 | 502,199 |
| 2020-12-21 | $271.03 | $275.89 | $265.50 | $269.63 | $269.63 | 392,638 |
| 2020-12-18 | $271.38 | $274.43 | $264.00 | $273.45 | $273.45 | 483,225 |
| 2020-12-17 | $271.37 | $277.11 | $269.81 | $270.05 | $270.05 | 521,399 |
| 2020-12-16 | $265.11 | $277.65 | $262.36 | $267.91 | $267.91 | 820,845 |
| 2020-12-15 | $260.13 | $262.56 | $255.47 | $260.94 | $260.94 | 562,116 |
| 2020-12-14 | $264.60 | $268.05 | $260.43 | $260.94 | $260.94 | 441,551 |
| 2020-12-11 | $269.14 | $270.00 | $259.35 | $266.41 | $266.41 | 627,608 |
| 2020-12-10 | $245.61 | $272.08 | $243.71 | $271.78 | $271.78 | 1,268,447 |
| 2020-12-09 | $256.68 | $256.68 | $244.21 | $248.27 | $248.27 | 1,402,569 |
| 2020-12-08 | $256.90 | $257.73 | $250.20 | $251.17 | $251.17 | 419,733 |
| 2020-12-07 | $257.23 | $260.92 | $253.31 | $256.93 | $256.93 | 394,299 |
| 2020-12-04 | $253.62 | $258.81 | $252.10 | $255.83 | $255.83 | 584,783 |
| 2020-12-03 | $250.70 | $261.40 | $249.16 | $253.43 | $253.43 | 398,252 |
| 2020-12-02 | $246.21 | $251.99 | $243.03 | $251.34 | $251.34 | 358,418 |
| 2020-12-01 | $257.99 | $258.50 | $247.08 | $249.73 | $249.73 | 790,945 |
| 2020-11-30 | $260.00 | $261.89 | $248.94 | $255.43 | $255.43 | 784,341 |
| 2020-11-27 | $256.15 | $258.98 | $251.03 | $258.62 | $258.62 | 270,063 |
| 2020-11-25 | $249.36 | $257.00 | $248.00 | $250.78 | $250.78 | 502,159 |
| 2020-11-24 | $249.58 | $251.00 | $241.73 | $247.43 | $247.43 | 677,237 |
| 2020-11-23 | $256.00 | $257.77 | $247.86 | $248.61 | $248.61 | 534,491 |
| 2020-11-20 | $258.90 | $260.65 | $254.47 | $256.67 | $256.67 | 668,146 |
| 2020-11-19 | $250.05 | $258.50 | $248.01 | $257.34 | $257.34 | 649,771 |
| 2020-11-18 | $249.05 | $253.48 | $244.40 | $248.17 | $248.17 | 593,383 |
| 2020-11-17 | $249.09 | $251.93 | $244.00 | $249.05 | $249.05 | 625,791 |
| 2020-11-16 | $238.00 | $246.15 | $233.23 | $241.44 | $241.44 | 946,434 |
| 2020-11-13 | $255.12 | $256.98 | $242.36 | $244.26 | $244.26 | 896,990 |
| 2020-11-12 | $265.15 | $272.00 | $250.24 | $255.07 | $255.07 | 1,335,280 |
| 2020-11-11 | $252.27 | $273.00 | $251.56 | $269.78 | $269.78 | 1,064,012 |
| 2020-11-10 | $252.80 | $253.04 | $234.03 | $244.17 | $244.17 | 1,380,785 |
| 2020-11-09 | $269.39 | $271.00 | $250.89 | $254.00 | $254.00 | 1,722,183 |
| 2020-11-06 | $274.42 | $287.18 | $269.93 | $286.29 | $286.29 | 449,830 |
| 2020-11-05 | $274.48 | $280.57 | $268.81 | $278.12 | $278.12 | 607,427 |
| 2020-11-04 | $250.99 | $268.69 | $250.20 | $266.11 | $266.11 | 745,034 |
| 2020-11-03 | $255.51 | $256.58 | $243.50 | $244.85 | $244.85 | 663,415 |
| 2020-11-02 | $250.00 | $259.64 | $248.43 | $253.24 | $253.24 | 558,029 |
| 2020-10-30 | $262.93 | $262.98 | $244.81 | $247.32 | $247.32 | 747,512 |
| 2020-10-29 | $266.12 | $267.76 | $261.26 | $264.09 | $264.09 | 380,354 |
| 2020-10-28 | $261.13 | $267.18 | $258.25 | $262.87 | $262.87 | 374,128 |
| 2020-10-27 | $264.37 | $270.64 | $262.58 | $268.00 | $268.00 | 354,709 |
| 2020-10-26 | $265.45 | $271.87 | $259.58 | $265.69 | $265.69 | 404,287 |
| 2020-10-23 | $263.50 | $274.83 | $263.20 | $271.87 | $271.87 | 686,447 |
| 2020-10-22 | $271.48 | $277.47 | $263.14 | $264.16 | $264.16 | 337,409 |
| 2020-10-21 | $281.83 | $284.21 | $270.84 | $271.54 | $271.54 | 316,049 |
| 2020-10-20 | $280.43 | $283.11 | $278.23 | $278.65 | $278.65 | 230,439 |
| 2020-10-19 | $279.15 | $284.72 | $276.15 | $278.30 | $278.30 | 359,489 |
| 2020-10-16 | $286.95 | $287.01 | $275.77 | $276.36 | $276.36 | 359,046 |
| 2020-10-15 | $279.17 | $285.92 | $277.00 | $283.50 | $283.50 | 311,931 |
| 2020-10-14 | $297.20 | $298.74 | $282.15 | $287.67 | $287.67 | 461,205 |
| 2020-10-13 | $292.48 | $297.17 | $292.16 | $295.64 | $295.64 | 404,582 |
| 2020-10-12 | $296.00 | $296.02 | $286.93 | $290.56 | $290.56 | 429,953 |
| 2020-10-09 | $283.90 | $293.13 | $281.02 | $291.82 | $291.82 | 542,970 |
| 2020-10-08 | $287.76 | $291.96 | $276.51 | $279.67 | $279.67 | 724,781 |
| 2020-10-07 | $268.60 | $282.91 | $268.00 | $281.81 | $281.81 | 601,107 |
| 2020-10-06 | $267.00 | $274.53 | $262.60 | $265.38 | $265.38 | 509,801 |
| 2020-10-05 | $258.18 | $269.16 | $253.95 | $267.91 | $267.91 | 668,078 |
| 2020-10-02 | $260.02 | $270.00 | $250.35 | $253.57 | $253.57 | 713,934 |
| 2020-10-01 | $259.00 | $270.00 | $256.72 | $269.45 | $269.45 | 548,118 |
| 2020-09-30 | $254.00 | $260.71 | $252.55 | $254.85 | $254.85 | 453,516 |
| 2020-09-29 | $253.38 | $260.00 | $253.00 | $255.50 | $255.50 | 345,784 |
| 2020-09-28 | $253.99 | $257.76 | $250.54 | $254.67 | $254.67 | 313,586 |
| 2020-09-25 | $248.54 | $251.41 | $246.48 | $248.25 | $248.25 | 531,939 |
| 2020-09-24 | $247.24 | $251.75 | $241.60 | $248.46 | $248.46 | 440,857 |
| 2020-09-23 | $258.94 | $259.69 | $248.42 | $250.22 | $250.22 | 336,638 |
| 2020-09-22 | $256.49 | $259.72 | $248.57 | $259.27 | $259.27 | 417,850 |
| 2020-09-21 | $247.85 | $254.99 | $246.00 | $254.52 | $254.52 | 500,159 |
| 2020-09-18 | $256.67 | $256.98 | $248.37 | $252.28 | $252.28 | 829,866 |
| 2020-09-17 | $246.19 | $254.37 | $243.99 | $253.39 | $253.39 | 449,607 |
| 2020-09-16 | $261.51 | $263.20 | $252.67 | $254.26 | $254.26 | 341,922 |
| 2020-09-15 | $258.99 | $262.00 | $254.00 | $260.04 | $260.04 | 482,951 |
| 2020-09-14 | $258.91 | $261.05 | $254.11 | $254.55 | $254.55 | 491,080 |
| 2020-09-11 | $262.87 | $263.35 | $249.58 | $254.10 | $254.10 | 1,044,384 |
| 2020-09-10 | $263.46 | $267.77 | $255.75 | $258.13 | $258.13 | 457,800 |
| 2020-09-09 | $259.50 | $272.00 | $253.22 | $262.28 | $262.28 | 655,273 |
| 2020-09-08 | $244.27 | $263.99 | $243.02 | $249.78 | $249.78 | 912,227 |
| 2020-09-04 | $269.00 | $273.66 | $240.52 | $258.49 | $258.49 | 1,224,979 |
| 2020-09-03 | $285.30 | $287.57 | $266.66 | $271.25 | $271.25 | 1,068,762 |
| 2020-09-02 | $301.78 | $301.78 | $280.72 | $296.96 | $296.96 | 780,914 |
| 2020-09-01 | $296.75 | $305.99 | $294.65 | $299.71 | $299.71 | 819,426 |
| 2020-08-31 | $293.47 | $298.36 | $292.64 | $294.63 | $294.63 | 420,385 |
| 2020-08-28 | $294.00 | $301.76 | $290.51 | $291.97 | $291.97 | 365,282 |
| 2020-08-27 | $299.09 | $299.09 | $286.00 | $291.05 | $291.05 | 466,860 |
| 2020-08-26 | $295.45 | $304.28 | $291.33 | $296.93 | $296.93 | 634,879 |
| 2020-08-25 | $278.95 | $295.91 | $276.79 | $292.79 | $292.79 | 852,126 |
| 2020-08-24 | $289.50 | $291.66 | $275.59 | $279.24 | $279.24 | 541,339 |
| 2020-08-21 | $294.00 | $295.79 | $281.34 | $284.40 | $284.40 | 580,168 |
| 2020-08-20 | $284.44 | $295.32 | $283.39 | $294.47 | $294.47 | 527,084 |
| 2020-08-19 | $287.80 | $291.98 | $281.20 | $285.61 | $285.61 | 460,249 |
| 2020-08-18 | $285.35 | $287.15 | $280.56 | $286.80 | $286.80 | 476,028 |
| 2020-08-17 | $282.48 | $284.57 | $277.79 | $282.69 | $282.69 | 477,222 |
| 2020-08-14 | $280.00 | $280.21 | $273.26 | $277.68 | $277.68 | 630,631 |
| 2020-08-13 | $276.00 | $281.34 | $270.58 | $278.47 | $278.47 | 758,331 |
| 2020-08-12 | $270.81 | $285.18 | $268.00 | $271.80 | $271.80 | 1,002,572 |
| 2020-08-11 | $276.51 | $276.98 | $264.72 | $268.59 | $268.59 | 1,997,959 |
| 2020-08-10 | $301.04 | $301.06 | $276.11 | $277.94 | $277.94 | 1,960,028 |
| 2020-08-07 | $315.00 | $316.22 | $290.83 | $291.60 | $291.60 | 1,441,699 |
| 2020-08-06 | $266.81 | $319.34 | $265.00 | $307.98 | $307.98 | 4,196,171 |
| 2020-08-05 | $304.90 | $316.07 | $298.74 | $309.59 | $309.59 | 1,037,606 |
| 2020-08-04 | $305.85 | $307.89 | $297.44 | $304.55 | $304.55 | 560,867 |
| 2020-08-03 | $294.77 | $304.70 | $294.49 | $302.53 | $302.53 | 795,014 |
| 2020-07-31 | $291.18 | $291.18 | $282.23 | $290.48 | $290.48 | 422,569 |
| 2020-07-30 | $274.01 | $288.28 | $272.15 | $284.92 | $284.92 | 398,055 |
| 2020-07-29 | $276.55 | $286.47 | $276.02 | $279.38 | $279.38 | 531,973 |
| 2020-07-28 | $270.21 | $273.92 | $268.25 | $269.71 | $269.71 | 268,265 |
| 2020-07-27 | $269.76 | $274.46 | $266.01 | $272.47 | $272.47 | 303,539 |
| 2020-07-24 | $263.66 | $271.45 | $257.02 | $267.47 | $267.47 | 324,609 |
| 2020-07-23 | $274.78 | $277.93 | $266.11 | $269.75 | $269.75 | 438,635 |
| 2020-07-22 | $276.00 | $281.49 | $270.42 | $273.55 | $273.55 | 344,656 |
| 2020-07-21 | $285.00 | $286.25 | $272.54 | $275.69 | $275.69 | 417,739 |
| 2020-07-20 | $272.15 | $284.09 | $271.24 | $282.18 | $282.18 | 600,243 |
| 2020-07-17 | $272.00 | $274.28 | $267.13 | $270.30 | $270.30 | 799,800 |
| 2020-07-16 | $272.54 | $276.94 | $268.16 | $271.42 | $271.42 | 468,900 |
| 2020-07-15 | $279.35 | $279.78 | $268.22 | $273.68 | $273.68 | 570,400 |
| 2020-07-14 | $279.62 | $285.96 | $271.01 | $279.82 | $279.82 | 1,253,700 |
| 2020-07-13 | $298.75 | $299.83 | $277.60 | $281.00 | $281.00 | 1,048,400 |
| 2020-07-10 | $297.09 | $298.88 | $287.85 | $294.23 | $294.23 | 637,000 |
| 2020-07-09 | $298.99 | $299.80 | $290.22 | $296.71 | $296.71 | 707,600 |
| 2020-07-08 | $289.90 | $297.21 | $285.11 | $292.12 | $292.12 | 944,400 |
| 2020-07-07 | $277.16 | $284.39 | $275.02 | $282.81 | $282.81 | 815,100 |
| 2020-07-06 | $277.26 | $288.91 | $272.80 | $276.56 | $276.56 | 1,407,600 |
| 2020-07-02 | $270.97 | $274.99 | $266.06 | $272.85 | $272.85 | 834,900 |
| 2020-07-01 | $258.41 | $266.99 | $254.68 | $265.77 | $265.77 | 752,300 |
| 2020-06-30 | $251.12 | $256.87 | $249.21 | $256.22 | $256.22 | 439,500 |
| 2020-06-29 | $252.47 | $253.09 | $241.61 | $249.70 | $249.70 | 595,200 |
| 2020-06-26 | $254.32 | $254.51 | $244.29 | $251.83 | $251.83 | 952,157 |
| 2020-06-25 | $237.69 | $253.92 | $237.06 | $253.70 | $253.70 | 1,290,181 |
| 2020-06-24 | $243.25 | $250.95 | $231.75 | $241.28 | $241.28 | 1,332,670 |
| 2020-06-23 | $245.78 | $246.94 | $238.81 | $243.32 | $243.32 | 640,064 |
| 2020-06-22 | $239.84 | $245.57 | $238.01 | $243.85 | $243.85 | 500,551 |
| 2020-06-19 | $234.79 | $241.11 | $232.09 | $236.85 | $236.85 | 892,288 |
| 2020-06-18 | $226.51 | $232.90 | $224.66 | $231.88 | $231.88 | 726,252 |
| 2020-06-17 | $222.37 | $228.79 | $222.37 | $228.37 | $228.37 | 574,906 |
| 2020-06-16 | $225.32 | $225.73 | $218.61 | $221.38 | $221.38 | 464,365 |
| 2020-06-15 | $212.92 | $223.97 | $212.92 | $221.20 | $221.20 | 486,715 |
| 2020-06-12 | $216.58 | $218.99 | $209.00 | $216.06 | $216.06 | 554,412 |
| 2020-06-11 | $211.01 | $220.86 | $209.96 | $215.91 | $215.91 | 761,179 |
| 2020-06-10 | $220.00 | $223.34 | $216.95 | $221.58 | $221.58 | 636,440 |
| 2020-06-09 | $218.83 | $223.77 | $215.17 | $215.87 | $215.87 | 736,949 |
| 2020-06-08 | $212.38 | $216.80 | $208.51 | $215.23 | $215.23 | 559,141 |
| 2020-06-05 | $217.45 | $219.98 | $209.06 | $213.29 | $213.29 | 1,058,597 |
| 2020-06-04 | $225.18 | $230.47 | $216.30 | $219.75 | $219.75 | 747,010 |
| 2020-06-03 | $227.52 | $230.46 | $224.40 | $227.82 | $227.82 | 606,488 |
| 2020-06-02 | $221.50 | $231.36 | $220.45 | $228.19 | $228.19 | 989,814 |
| 2020-06-01 | $221.00 | $224.00 | $216.12 | $220.97 | $220.97 | 635,161 |
| 2020-05-29 | $211.47 | $222.75 | $210.33 | $222.33 | $222.33 | 1,245,252 |
| 2020-05-28 | $206.62 | $214.01 | $205.26 | $207.40 | $207.40 | 654,716 |
| 2020-05-27 | $206.62 | $208.75 | $195.61 | $205.96 | $205.96 | 1,340,354 |
| 2020-05-26 | $219.11 | $219.11 | $208.89 | $209.76 | $209.76 | 1,176,449 |
| 2020-05-22 | $206.43 | $218.74 | $204.42 | $215.21 | $215.21 | 1,016,077 |
| 2020-05-21 | $203.19 | $209.71 | $201.05 | $206.81 | $206.81 | 1,221,544 |
| 2020-05-20 | $195.00 | $204.30 | $191.73 | $202.97 | $202.97 | 2,199,626 |
| 2020-05-19 | $191.12 | $197.88 | $190.24 | $191.68 | $191.68 | 1,274,250 |
| 2020-05-18 | $197.32 | $200.36 | $193.36 | $193.76 | $193.76 | 1,605,054 |
| 2020-05-15 | $192.56 | $204.72 | $188.37 | $201.78 | $201.78 | 2,894,931 |
| 2020-05-14 | $180.17 | $189.99 | $172.19 | $189.59 | $189.59 | 3,416,196 |
| 2020-05-13 | $166.50 | $170.70 | $162.18 | $166.20 | $166.20 | 1,295,380 |
| 2020-05-12 | $168.52 | $171.19 | $162.66 | $165.58 | $165.58 | 1,389,262 |
| 2020-05-11 | $157.01 | $166.50 | $156.86 | $165.83 | $165.83 | 1,115,376 |
| 2020-05-08 | $154.44 | $164.11 | $152.24 | $159.95 | $159.95 | 1,676,956 |
| 2020-05-07 | $146.00 | $153.66 | $145.28 | $149.90 | $149.90 | 1,211,163 |
| 2020-05-06 | $133.68 | $144.46 | $133.50 | $143.72 | $143.72 | 909,523 |
| 2020-05-05 | $129.65 | $134.52 | $126.34 | $132.35 | $132.35 | 1,380,156 |
| 2020-05-04 | $123.20 | $127.13 | $122.24 | $125.69 | $125.69 | 962,242 |
| 2020-05-01 | $129.78 | $130.31 | $123.85 | $124.18 | $124.18 | 1,505,967 |
| 2020-04-30 | $133.64 | $134.84 | $130.80 | $130.81 | $130.81 | 355,436 |
| 2020-04-29 | $131.43 | $135.10 | $130.00 | $134.24 | $134.24 | 518,006 |
| 2020-04-28 | $134.01 | $134.01 | $127.73 | $127.85 | $127.85 | 421,996 |
| 2020-04-27 | $134.88 | $137.37 | $132.14 | $132.50 | $132.50 | 533,472 |
| 2020-04-24 | $133.91 | $135.13 | $129.78 | $134.36 | $134.36 | 309,903 |
| 2020-04-23 | $134.97 | $136.73 | $130.49 | $132.66 | $132.66 | 422,194 |
| 2020-04-22 | $130.46 | $135.87 | $128.76 | $135.68 | $135.68 | 518,507 |
| 2020-04-21 | $130.64 | $133.10 | $122.98 | $126.43 | $126.43 | 567,422 |
| 2020-04-20 | $124.97 | $134.27 | $124.95 | $130.63 | $130.63 | 772,368 |
| 2020-04-17 | $126.39 | $126.80 | $121.35 | $126.24 | $126.24 | 510,975 |
| 2020-04-16 | $121.91 | $123.34 | $119.01 | $122.90 | $122.90 | 398,093 |
| 2020-04-15 | $120.41 | $121.14 | $116.75 | $118.41 | $118.41 | 629,410 |
| 2020-04-14 | $123.14 | $126.83 | $122.02 | $123.34 | $123.34 | 574,080 |
| 2020-04-13 | $119.90 | $123.38 | $117.06 | $120.71 | $120.71 | 1,285,399 |
| 2020-04-09 | $117.49 | $120.03 | $111.80 | $114.46 | $114.46 | 804,716 |
| 2020-04-08 | $109.11 | $117.53 | $107.52 | $115.99 | $115.99 | 1,098,387 |
| 2020-04-07 | $109.43 | $111.70 | $104.01 | $106.01 | $106.01 | 786,660 |
| 2020-04-06 | $100.04 | $105.72 | $99.00 | $103.58 | $103.58 | 648,984 |
| 2020-04-03 | $94.44 | $99.37 | $92.69 | $94.29 | $94.29 | 651,044 |
| 2020-04-02 | $92.89 | $98.22 | $89.21 | $93.85 | $93.85 | 860,722 |
| 2020-04-01 | $97.13 | $98.06 | $92.01 | $92.62 | $92.62 | 905,203 |
| 2020-03-31 | $103.88 | $106.00 | $99.58 | $100.82 | $100.82 | 805,101 |
| 2020-03-30 | $106.13 | $107.14 | $101.48 | $104.48 | $104.48 | 900,341 |
| 2020-03-27 | $117.56 | $117.56 | $106.23 | $106.26 | $106.26 | 907,045 |
| 2020-03-26 | $114.14 | $121.99 | $114.14 | $119.80 | $119.80 | 1,062,066 |
| 2020-03-25 | $107.52 | $119.20 | $106.09 | $114.76 | $114.76 | 1,110,475 |
| 2020-03-24 | $99.99 | $108.22 | $99.12 | $107.10 | $107.10 | 766,235 |
| 2020-03-23 | $96.33 | $100.85 | $91.86 | $94.48 | $94.48 | 761,027 |
| 2020-03-20 | $103.50 | $106.11 | $96.56 | $97.22 | $97.22 | 901,270 |
| 2020-03-19 | $81.91 | $102.68 | $81.51 | $102.14 | $102.14 | 1,659,989 |
| 2020-03-18 | $85.39 | $90.60 | $76.81 | $81.50 | $81.50 | 1,051,372 |
| 2020-03-17 | $91.81 | $94.13 | $81.51 | $91.46 | $91.46 | 1,666,170 |
| 2020-03-16 | $93.28 | $102.61 | $87.67 | $88.00 | $88.00 | 1,299,424 |
| 2020-03-13 | $110.88 | $114.90 | $103.50 | $112.50 | $112.50 | 646,799 |
| 2020-03-12 | $105.50 | $109.95 | $98.39 | $104.72 | $104.72 | 1,345,365 |
| 2020-03-11 | $118.49 | $120.29 | $112.82 | $114.98 | $114.98 | 662,359 |
| 2020-03-10 | $120.05 | $121.73 | $113.53 | $120.90 | $120.90 | 1,065,639 |
| 2020-03-09 | $125.00 | $129.77 | $111.19 | $116.09 | $116.09 | 2,148,709 |
| 2020-03-06 | $134.60 | $138.45 | $134.01 | $136.25 | $136.25 | 736,942 |
| 2020-03-05 | $138.06 | $141.82 | $135.22 | $137.18 | $137.18 | 773,353 |
| 2020-03-04 | $136.66 | $140.71 | $136.47 | $140.71 | $140.71 | 764,332 |
| 2020-03-03 | $138.35 | $139.96 | $133.03 | $135.13 | $135.13 | 1,210,428 |
| 2020-03-02 | $134.19 | $138.72 | $131.55 | $138.72 | $138.72 | 1,650,694 |
| 2020-02-28 | $130.80 | $135.00 | $127.51 | $134.03 | $134.03 | 1,144,778 |
| 2020-02-27 | $129.38 | $135.41 | $129.00 | $134.12 | $134.12 | 848,021 |
| 2020-02-26 | $133.80 | $137.28 | $128.43 | $132.50 | $132.50 | 911,364 |
| 2020-02-25 | $132.25 | $139.14 | $132.25 | $133.69 | $133.69 | 1,610,100 |
| 2020-02-24 | $130.00 | $132.90 | $128.15 | $131.50 | $131.50 | 1,259,637 |
| 2020-02-21 | $139.87 | $140.59 | $136.74 | $137.31 | $137.31 | 1,494,864 |
| 2020-02-20 | $139.99 | $148.16 | $136.55 | $141.68 | $141.68 | 2,638,453 |
| 2020-02-19 | $153.00 | $156.40 | $153.00 | $155.24 | $155.24 | 1,185,149 |
| 2020-02-18 | $148.29 | $152.31 | $148.02 | $151.74 | $151.74 | 838,971 |
| 2020-02-14 | $147.48 | $149.86 | $147.00 | $148.26 | $148.26 | 322,314 |
| 2020-02-13 | $143.42 | $148.76 | $143.29 | $146.74 | $146.74 | 459,914 |
| 2020-02-12 | $145.76 | $146.80 | $143.73 | $145.00 | $145.00 | 354,562 |
| 2020-02-11 | $146.91 | $147.19 | $143.52 | $144.32 | $144.32 | 361,851 |
| 2020-02-10 | $145.40 | $146.51 | $144.80 | $145.80 | $145.80 | 353,129 |
| 2020-02-07 | $146.83 | $147.40 | $144.95 | $145.05 | $145.05 | 290,212 |
| 2020-02-06 | $146.13 | $148.91 | $145.27 | $147.07 | $147.07 | 410,626 |
| 2020-02-05 | $149.60 | $149.78 | $145.02 | $145.50 | $145.50 | 359,444 |
| 2020-02-04 | $146.80 | $149.51 | $144.56 | $148.28 | $148.28 | 316,071 |
| 2020-02-03 | $142.50 | $146.18 | $142.00 | $145.21 | $145.21 | 380,708 |
| 2020-01-31 | $144.80 | $145.26 | $142.01 | $142.69 | $142.69 | 387,963 |
| 2020-01-30 | $142.81 | $145.37 | $142.51 | $144.91 | $144.91 | 396,782 |
| 2020-01-29 | $143.39 | $144.87 | $142.32 | $143.40 | $143.40 | 689,852 |
| 2020-01-28 | $141.12 | $143.10 | $139.89 | $142.80 | $142.80 | 400,689 |
| 2020-01-27 | $137.07 | $140.97 | $135.69 | $139.63 | $139.63 | 395,041 |
| 2020-01-24 | $141.85 | $142.77 | $139.82 | $141.03 | $141.03 | 261,567 |
| 2020-01-23 | $140.34 | $141.56 | $139.01 | $140.41 | $140.41 | 264,121 |
| 2020-01-22 | $141.98 | $142.28 | $138.75 | $140.01 | $140.01 | 290,485 |
| 2020-01-21 | $138.81 | $141.64 | $138.27 | $140.38 | $140.38 | 386,743 |
| 2020-01-17 | $143.39 | $143.39 | $139.83 | $140.27 | $140.27 | 261,196 |
| 2020-01-16 | $143.40 | $143.40 | $140.43 | $142.67 | $142.67 | 380,361 |
| 2020-01-15 | $142.60 | $143.97 | $141.00 | $141.97 | $141.97 | 512,063 |
| 2020-01-14 | $142.21 | $144.01 | $140.58 | $142.74 | $142.74 | 438,149 |
| 2020-01-13 | $141.61 | $144.46 | $140.63 | $142.43 | $142.43 | 831,594 |
| 2020-01-10 | $140.82 | $141.82 | $138.42 | $140.26 | $140.26 | 479,264 |
| 2020-01-09 | $136.00 | $140.48 | $134.60 | $140.08 | $140.08 | 1,122,222 |
| 2020-01-08 | $129.52 | $134.86 | $129.52 | $133.78 | $133.78 | 622,121 |
| 2020-01-07 | $131.69 | $132.00 | $126.51 | $130.01 | $130.01 | 786,201 |
| 2020-01-06 | $128.60 | $131.81 | $128.00 | $131.63 | $131.63 | 470,978 |
| 2020-01-03 | $126.14 | $130.57 | $125.05 | $128.92 | $128.92 | 819,130 |
| 2020-01-02 | $123.21 | $127.81 | $123.21 | $127.55 | $127.55 | 696,384 |
| 2019-12-31 | $120.57 | $122.80 | $120.23 | $122.38 | $122.38 | 363,314 |
| 2019-12-30 | $121.21 | $122.41 | $119.44 | $121.25 | $121.25 | 401,948 |
| 2019-12-27 | $122.69 | $122.71 | $119.40 | $121.82 | $121.82 | 434,103 |
| 2019-12-26 | $121.00 | $123.50 | $120.30 | $121.71 | $121.71 | 258,190 |
| 2019-12-24 | $117.49 | $121.00 | $117.27 | $120.18 | $120.18 | 1,090,110 |
| 2019-12-23 | $117.41 | $118.31 | $116.36 | $116.75 | $116.75 | 686,194 |
| 2019-12-20 | $121.82 | $122.44 | $116.92 | $117.29 | $117.29 | 471,501 |
| 2019-12-19 | $118.53 | $121.79 | $118.53 | $121.16 | $121.16 | 540,721 |
| 2019-12-18 | $119.50 | $120.21 | $118.09 | $118.74 | $118.74 | 318,957 |
| 2019-12-17 | $119.84 | $120.30 | $118.95 | $119.60 | $119.60 | 325,773 |
| 2019-12-16 | $118.57 | $120.44 | $118.57 | $119.18 | $119.18 | 501,786 |
| 2019-12-13 | $118.89 | $119.75 | $117.66 | $119.08 | $119.08 | 447,216 |
| 2019-12-12 | $118.19 | $120.54 | $117.59 | $119.04 | $119.04 | 253,313 |
| 2019-12-11 | $119.13 | $120.67 | $118.42 | $119.55 | $119.55 | 227,637 |
| 2019-12-10 | $118.55 | $119.39 | $116.94 | $119.05 | $119.05 | 378,424 |
| 2019-12-09 | $120.22 | $121.85 | $118.22 | $118.64 | $118.64 | 359,485 |
| 2019-12-06 | $119.62 | $120.91 | $119.30 | $119.86 | $119.86 | 332,167 |
| 2019-12-05 | $121.15 | $121.95 | $118.41 | $118.75 | $118.75 | 364,861 |
| 2019-12-04 | $123.39 | $123.69 | $120.98 | $121.22 | $121.22 | 314,808 |
| 2019-12-03 | $118.12 | $122.72 | $117.18 | $122.49 | $122.49 | 603,379 |
| 2019-12-02 | $120.29 | $120.88 | $117.78 | $120.42 | $120.42 | 542,387 |
| 2019-11-29 | $121.98 | $123.03 | $120.50 | $120.89 | $120.89 | 175,163 |
| 2019-11-27 | $121.30 | $122.28 | $119.33 | $122.00 | $122.00 | 486,108 |
| 2019-11-26 | $121.79 | $122.65 | $120.38 | $121.03 | $121.03 | 966,452 |
| 2019-11-25 | $120.70 | $123.08 | $120.68 | $121.92 | $121.92 | 1,954,765 |
| 2019-11-22 | $121.06 | $122.44 | $120.35 | $120.90 | $120.90 | 777,316 |
| 2019-11-21 | $126.00 | $126.12 | $120.06 | $120.71 | $120.71 | 880,490 |
| 2019-11-20 | $126.77 | $127.45 | $124.73 | $125.85 | $125.85 | 604,315 |
| 2019-11-19 | $127.48 | $128.27 | $125.87 | $127.06 | $127.06 | 428,342 |
| 2019-11-18 | $130.13 | $130.13 | $125.83 | $126.63 | $126.63 | 608,197 |
| 2019-11-15 | $127.16 | $130.85 | $123.17 | $130.37 | $130.37 | 868,810 |
| 2019-11-14 | $128.10 | $129.81 | $123.06 | $125.20 | $125.20 | 2,067,308 |
| 2019-11-13 | $132.04 | $135.98 | $131.62 | $135.70 | $135.70 | 1,000,777 |
| 2019-11-12 | $128.43 | $132.50 | $127.67 | $132.03 | $132.03 | 851,956 |
| 2019-11-11 | $127.32 | $128.47 | $126.96 | $127.28 | $127.28 | 346,460 |
| 2019-11-08 | $126.08 | $128.71 | $124.88 | $128.10 | $128.10 | 317,907 |
| 2019-11-07 | $127.59 | $129.92 | $126.23 | $126.66 | $126.66 | 379,972 |
| 2019-11-06 | $127.61 | $128.11 | $125.15 | $127.18 | $127.18 | 411,466 |
| 2019-11-05 | $129.29 | $130.40 | $126.37 | $127.92 | $127.92 | 784,154 |
| 2019-11-04 | $127.22 | $129.65 | $126.59 | $129.08 | $129.08 | 595,676 |
| 2019-11-01 | $123.00 | $127.08 | $122.93 | $126.58 | $126.58 | 390,215 |
| 2019-10-31 | $125.36 | $125.36 | $121.65 | $122.07 | $122.07 | 428,213 |
| 2019-10-30 | $123.57 | $124.78 | $122.35 | $124.51 | $124.51 | 311,524 |
| 2019-10-29 | $122.92 | $124.07 | $121.84 | $122.97 | $122.97 | 262,750 |
| 2019-10-28 | $121.12 | $125.11 | $120.79 | $123.88 | $123.88 | 380,954 |
| 2019-10-25 | $119.97 | $121.61 | $119.06 | $120.72 | $120.72 | 172,159 |
| 2019-10-24 | $117.31 | $120.50 | $116.62 | $119.95 | $119.95 | 309,505 |
| 2019-10-23 | $113.35 | $117.29 | $112.85 | $116.56 | $116.56 | 453,511 |
| 2019-10-22 | $119.42 | $119.66 | $114.01 | $114.31 | $114.31 | 550,647 |
| 2019-10-21 | $118.72 | $120.55 | $118.44 | $119.40 | $119.40 | 223,371 |
| 2019-10-18 | $123.78 | $124.01 | $116.85 | $118.55 | $118.55 | 458,610 |
| 2019-10-17 | $123.88 | $125.87 | $123.24 | $123.84 | $123.84 | 225,309 |
| 2019-10-16 | $124.21 | $124.21 | $119.66 | $123.11 | $123.11 | 502,934 |
| 2019-10-15 | $125.73 | $126.73 | $123.29 | $124.89 | $124.89 | 535,148 |
| 2019-10-14 | $125.83 | $126.96 | $124.90 | $125.67 | $125.67 | 270,114 |
| 2019-10-11 | $125.80 | $127.12 | $125.02 | $125.87 | $125.87 | 420,516 |
| 2019-10-10 | $122.73 | $124.75 | $122.03 | $124.75 | $124.75 | 454,157 |
| 2019-10-09 | $123.01 | $124.57 | $122.17 | $122.85 | $122.85 | 202,398 |
| 2019-10-08 | $123.03 | $124.09 | $120.64 | $122.01 | $122.01 | 400,176 |
| 2019-10-07 | $123.19 | $125.70 | $122.07 | $123.57 | $123.57 | 733,251 |
| 2019-10-04 | $120.48 | $123.68 | $119.63 | $123.50 | $123.50 | 844,328 |
| 2019-10-03 | $115.29 | $120.49 | $113.60 | $120.38 | $120.38 | 636,655 |
| 2019-10-02 | $113.95 | $116.14 | $111.60 | $114.08 | $114.08 | 499,207 |
| 2019-10-01 | $117.58 | $118.10 | $114.01 | $114.21 | $114.21 | 798,705 |
| 2019-09-30 | $115.12 | $116.94 | $111.57 | $116.74 | $116.74 | 498,537 |
| 2019-09-27 | $117.15 | $117.75 | $113.51 | $115.10 | $115.10 | 559,064 |
| 2019-09-26 | $118.50 | $120.94 | $117.10 | $117.39 | $117.39 | 626,146 |
| 2019-09-25 | $114.98 | $118.33 | $111.91 | $117.91 | $117.91 | 821,450 |
| 2019-09-24 | $121.39 | $122.33 | $114.75 | $115.54 | $115.54 | 784,827 |
| 2019-09-23 | $121.77 | $123.19 | $120.23 | $120.97 | $120.97 | 400,977 |
| 2019-09-20 | $124.21 | $125.47 | $121.02 | $121.77 | $121.77 | 396,957 |
| 2019-09-19 | $124.71 | $126.09 | $122.53 | $123.55 | $123.55 | 364,886 |
| 2019-09-18 | $125.62 | $126.91 | $122.15 | $124.50 | $124.50 | 380,081 |
| 2019-09-17 | $124.96 | $126.34 | $123.69 | $125.68 | $125.68 | 487,935 |
| 2019-09-16 | $123.12 | $125.67 | $123.06 | $123.96 | $123.96 | 629,203 |
| 2019-09-13 | $126.52 | $126.92 | $123.01 | $123.81 | $123.81 | 472,698 |
| 2019-09-12 | $128.92 | $130.64 | $125.10 | $126.40 | $126.40 | 667,790 |
| 2019-09-11 | $129.62 | $131.78 | $128.06 | $128.57 | $128.57 | 759,944 |
| 2019-09-10 | $133.24 | $134.14 | $128.30 | $129.88 | $129.88 | 945,546 |
| 2019-09-09 | $134.90 | $135.81 | $132.71 | $134.71 | $134.71 | 529,274 |
| 2019-09-06 | $135.64 | $137.04 | $134.59 | $134.81 | $134.81 | 412,195 |
| 2019-09-05 | $138.69 | $138.69 | $134.67 | $135.94 | $135.94 | 370,519 |
| 2019-09-04 | $137.96 | $139.23 | $136.02 | $136.75 | $136.75 | 429,704 |
| 2019-09-03 | $138.61 | $140.78 | $135.38 | $136.94 | $136.94 | 493,974 |
| 2019-08-30 | $140.23 | $140.68 | $136.14 | $140.25 | $140.25 | 451,691 |
| 2019-08-29 | $139.50 | $142.17 | $138.21 | $139.70 | $139.70 | 354,866 |
| 2019-08-28 | $145.47 | $146.11 | $138.55 | $139.07 | $139.07 | 608,932 |
| 2019-08-27 | $147.48 | $149.13 | $144.09 | $145.64 | $145.64 | 373,031 |
| 2019-08-26 | $147.74 | $149.17 | $146.19 | $146.64 | $146.64 | 213,921 |
| 2019-08-23 | $148.80 | $151.44 | $146.32 | $147.38 | $147.38 | 335,633 |
| 2019-08-22 | $147.77 | $151.20 | $147.19 | $149.84 | $149.84 | 320,515 |
| 2019-08-21 | $146.16 | $149.39 | $145.79 | $147.09 | $147.09 | 261,947 |
| 2019-08-20 | $144.52 | $145.86 | $142.17 | $145.84 | $145.84 | 316,966 |
| 2019-08-19 | $145.44 | $146.38 | $144.57 | $145.19 | $145.19 | 330,789 |
| 2019-08-16 | $143.15 | $144.85 | $142.59 | $143.80 | $143.80 | 320,547 |
| 2019-08-15 | $144.22 | $145.45 | $141.04 | $142.20 | $142.20 | 461,308 |
| 2019-08-14 | $147.44 | $148.37 | $140.70 | $143.18 | $143.18 | 558,857 |
| 2019-08-13 | $146.41 | $150.35 | $145.05 | $149.86 | $149.86 | 422,994 |
| 2019-08-12 | $146.44 | $147.38 | $144.64 | $145.99 | $145.99 | 235,302 |
| 2019-08-09 | $147.86 | $148.98 | $145.07 | $148.43 | $148.43 | 229,887 |
| 2019-08-08 | $145.62 | $149.12 | $145.62 | $148.11 | $148.11 | 365,886 |
| 2019-08-07 | $140.81 | $145.55 | $140.19 | $145.05 | $145.05 | 332,605 |
| 2019-08-06 | $143.66 | $145.43 | $142.28 | $143.24 | $143.24 | 337,314 |
| 2019-08-05 | $144.51 | $145.00 | $140.06 | $142.02 | $142.02 | 652,493 |
| 2019-08-02 | $148.09 | $149.37 | $143.20 | $148.59 | $148.59 | 585,664 |
| 2019-08-01 | $149.35 | $155.75 | $148.97 | $149.16 | $149.16 | 713,029 |
| 2019-07-31 | $148.62 | $152.70 | $146.67 | $148.52 | $148.52 | 471,984 |
| 2019-07-30 | $146.88 | $150.73 | $146.09 | $148.01 | $148.01 | 520,365 |
| 2019-07-29 | $149.56 | $154.46 | $140.52 | $147.42 | $147.42 | 855,637 |
| 2019-07-26 | $146.58 | $151.05 | $146.58 | $149.14 | $149.14 | 583,747 |
| 2019-07-25 | $151.68 | $152.93 | $145.25 | $145.47 | $145.47 | 821,436 |
| 2019-07-24 | $142.96 | $155.75 | $141.27 | $151.52 | $151.52 | 1,708,064 |
| 2019-07-23 | $146.92 | $147.50 | $143.33 | $146.10 | $146.10 | 689,227 |
| 2019-07-22 | $146.28 | $148.46 | $145.36 | $145.52 | $145.52 | 430,258 |
| 2019-07-19 | $143.57 | $146.33 | $143.25 | $145.84 | $145.84 | 542,790 |
| 2019-07-18 | $140.89 | $143.27 | $139.54 | $143.10 | $143.10 | 500,194 |
| 2019-07-17 | $140.22 | $142.42 | $139.96 | $141.91 | $141.91 | 935,600 |
| 2019-07-16 | $143.00 | $143.57 | $139.16 | $139.47 | $139.47 | 789,218 |
| 2019-07-15 | $143.46 | $144.29 | $142.78 | $143.00 | $143.00 | 303,994 |
| 2019-07-12 | $145.00 | $145.99 | $141.11 | $143.48 | $143.48 | 448,508 |
| 2019-07-11 | $146.76 | $146.78 | $144.30 | $144.75 | $144.75 | 211,405 |
| 2019-07-10 | $146.13 | $148.27 | $145.39 | $145.59 | $145.59 | 405,142 |
| 2019-07-09 | $143.26 | $145.39 | $143.26 | $145.27 | $145.27 | 497,679 |
| 2019-07-08 | $143.50 | $145.50 | $143.36 | $144.13 | $144.13 | 410,407 |
| 2019-07-05 | $143.00 | $144.08 | $140.82 | $143.71 | $143.71 | 574,531 |
| 2019-07-03 | $144.62 | $145.25 | $143.06 | $143.53 | $143.53 | 199,352 |
| 2019-07-02 | $143.70 | $145.64 | $142.56 | $144.62 | $144.62 | 279,681 |
| 2019-07-01 | $144.12 | $144.86 | $142.74 | $143.02 | $143.02 | 352,796 |
| 2019-06-28 | $141.00 | $142.29 | $139.09 | $142.10 | $142.10 | 344,637 |
| 2019-06-27 | $139.75 | $142.03 | $139.50 | $140.95 | $140.95 | 361,925 |
| 2019-06-26 | $140.61 | $142.61 | $139.23 | $139.59 | $139.59 | 394,485 |
| 2019-06-25 | $144.69 | $145.37 | $139.12 | $139.76 | $139.76 | 602,127 |
| 2019-06-24 | $147.83 | $147.85 | $143.81 | $144.11 | $144.11 | 458,448 |
| 2019-06-21 | $148.26 | $149.03 | $146.29 | $148.12 | $148.12 | 489,826 |
| 2019-06-20 | $148.00 | $149.59 | $146.70 | $149.04 | $149.04 | 472,288 |
| 2019-06-19 | $144.34 | $146.18 | $142.68 | $145.84 | $145.84 | 540,021 |
| 2019-06-18 | $147.32 | $147.72 | $144.32 | $144.63 | $144.63 | 356,629 |
| 2019-06-17 | $143.36 | $147.57 | $143.02 | $145.21 | $145.21 | 473,590 |
| 2019-06-14 | $143.18 | $144.63 | $141.01 | $142.94 | $142.94 | 515,254 |
| 2019-06-13 | $143.93 | $144.42 | $142.77 | $143.22 | $143.22 | 271,071 |
| 2019-06-12 | $142.55 | $144.36 | $141.62 | $143.61 | $143.61 | 404,483 |
| 2019-06-11 | $147.06 | $147.70 | $140.53 | $142.44 | $142.44 | 568,403 |
| 2019-06-10 | $145.62 | $148.99 | $145.19 | $146.01 | $146.01 | 538,240 |
| 2019-06-07 | $142.57 | $146.40 | $142.57 | $144.78 | $144.78 | 371,855 |
| 2019-06-06 | $140.51 | $142.22 | $138.28 | $141.96 | $141.96 | 409,994 |
| 2019-06-05 | $139.01 | $141.48 | $136.60 | $140.94 | $140.94 | 504,744 |
| 2019-06-04 | $136.55 | $138.18 | $134.28 | $138.18 | $138.18 | 438,612 |
| 2019-06-03 | $137.31 | $137.31 | $131.57 | $133.73 | $133.73 | 841,702 |
| 2019-05-31 | $137.71 | $140.36 | $135.76 | $137.34 | $137.34 | 494,416 |
| 2019-05-30 | $135.08 | $139.88 | $134.88 | $139.52 | $139.52 | 590,041 |
| 2019-05-29 | $133.64 | $136.00 | $131.33 | $133.94 | $133.94 | 411,531 |
| 2019-05-28 | $134.80 | $136.98 | $133.75 | $134.76 | $134.76 | 680,701 |
| 2019-05-24 | $134.58 | $135.75 | $133.52 | $134.79 | $134.79 | 344,729 |
| 2019-05-23 | $135.12 | $135.44 | $132.15 | $133.40 | $133.40 | 617,947 |
| 2019-05-22 | $135.12 | $137.53 | $134.97 | $136.49 | $136.49 | 446,330 |
| 2019-05-21 | $138.28 | $139.00 | $135.10 | $135.81 | $135.81 | 525,980 |
| 2019-05-20 | $136.89 | $138.83 | $135.08 | $136.60 | $136.60 | 667,383 |
| 2019-05-17 | $134.00 | $140.38 | $133.10 | $139.24 | $139.24 | 1,050,853 |
| 2019-05-16 | $133.80 | $137.12 | $131.51 | $134.86 | $134.86 | 2,718,560 |
| 2019-05-15 | $137.47 | $143.82 | $137.47 | $142.09 | $142.09 | 1,257,529 |
| 2019-05-14 | $139.23 | $140.71 | $137.09 | $137.51 | $137.51 | 992,793 |
| 2019-05-13 | $139.83 | $141.19 | $136.62 | $137.46 | $137.46 | 656,736 |
| 2019-05-10 | $140.98 | $143.61 | $138.84 | $143.36 | $143.36 | 616,896 |
| 2019-05-09 | $139.29 | $141.58 | $137.03 | $141.17 | $141.17 | 534,690 |
| 2019-05-08 | $136.98 | $141.30 | $136.39 | $140.70 | $140.70 | 512,075 |
| 2019-05-07 | $140.96 | $141.65 | $135.52 | $137.22 | $137.22 | 1,142,772 |
| 2019-05-06 | $138.12 | $142.40 | $135.05 | $142.03 | $142.03 | 555,346 |
| 2019-05-03 | $138.44 | $141.67 | $137.09 | $141.40 | $141.40 | 923,009 |
| 2019-05-02 | $133.28 | $136.99 | $131.23 | $136.80 | $136.80 | 1,455,318 |
| 2019-05-01 | $135.20 | $136.71 | $133.16 | $133.43 | $133.43 | 514,843 |
| 2019-04-30 | $133.50 | $135.07 | $132.85 | $134.16 | $134.16 | 428,827 |
| 2019-04-29 | $133.68 | $134.80 | $131.84 | $133.57 | $133.57 | 743,947 |
| 2019-04-26 | $130.09 | $133.75 | $128.67 | $133.52 | $133.52 | 476,725 |
| 2019-04-25 | $129.99 | $130.25 | $127.29 | $129.95 | $129.95 | 338,789 |
| 2019-04-24 | $129.00 | $130.25 | $128.36 | $129.59 | $129.59 | 384,438 |
| 2019-04-23 | $125.76 | $128.99 | $124.81 | $128.25 | $128.25 | 420,226 |
| 2019-04-22 | $122.18 | $125.99 | $121.40 | $125.68 | $125.68 | 378,245 |
| 2019-04-18 | $122.52 | $122.90 | $119.56 | $122.75 | $122.75 | 349,429 |
| 2019-04-17 | $125.50 | $125.50 | $120.68 | $122.51 | $122.51 | 768,497 |
| 2019-04-16 | $125.80 | $126.91 | $124.10 | $124.48 | $124.48 | 395,567 |
| 2019-04-15 | $125.45 | $125.91 | $123.84 | $124.98 | $124.98 | 503,063 |
| 2019-04-12 | $123.40 | $126.61 | $122.88 | $125.02 | $125.02 | 781,942 |
| 2019-04-11 | $122.57 | $123.00 | $121.20 | $121.62 | $121.62 | 220,815 |
| 2019-04-10 | $120.80 | $123.15 | $120.00 | $122.65 | $122.65 | 351,625 |
| 2019-04-09 | $119.52 | $121.50 | $118.18 | $120.34 | $120.34 | 440,551 |
| 2019-04-08 | $119.57 | $119.83 | $116.66 | $119.36 | $119.36 | 375,275 |
| 2019-04-05 | $118.88 | $120.52 | $118.47 | $120.11 | $120.11 | 436,152 |
| 2019-04-04 | $119.50 | $119.64 | $115.34 | $118.65 | $118.65 | 977,219 |
| 2019-04-03 | $119.87 | $119.99 | $118.47 | $119.26 | $119.26 | 684,749 |
| 2019-04-02 | $119.16 | $119.94 | $116.75 | $119.30 | $119.30 | 552,381 |
| 2019-04-01 | $120.95 | $122.35 | $117.26 | $119.15 | $119.15 | 833,598 |
| 2019-03-29 | $119.62 | $120.93 | $118.00 | $120.83 | $120.83 | 486,190 |
| 2019-03-28 | $118.25 | $120.00 | $116.53 | $118.84 | $118.84 | 339,513 |
| 2019-03-27 | $121.27 | $121.99 | $116.33 | $117.40 | $117.40 | 772,042 |
| 2019-03-26 | $120.39 | $122.34 | $119.72 | $121.77 | $121.77 | 784,649 |
| 2019-03-25 | $117.21 | $120.34 | $115.67 | $118.92 | $118.92 | 934,747 |
| 2019-03-22 | $121.82 | $123.24 | $117.61 | $117.98 | $117.98 | 957,477 |
| 2019-03-21 | $118.00 | $123.24 | $117.08 | $122.65 | $122.65 | 837,351 |
| 2019-03-20 | $109.98 | $118.58 | $109.86 | $118.12 | $118.12 | 1,788,565 |
| 2019-03-19 | $108.79 | $109.39 | $107.91 | $108.89 | $108.89 | 752,325 |
| 2019-03-18 | $107.27 | $108.91 | $106.28 | $107.96 | $107.96 | 591,448 |
| 2019-03-15 | $109.29 | $109.70 | $106.76 | $107.25 | $107.25 | 528,848 |
| 2019-03-14 | $107.56 | $109.93 | $106.97 | $109.27 | $109.27 | 520,459 |
| 2019-03-13 | $108.44 | $109.87 | $107.48 | $107.85 | $107.85 | 343,680 |
| 2019-03-12 | $108.00 | $109.53 | $107.45 | $108.36 | $108.36 | 618,344 |
| 2019-03-11 | $106.52 | $109.50 | $106.50 | $108.15 | $108.15 | 574,393 |
| 2019-03-08 | $105.00 | $106.85 | $104.61 | $105.98 | $105.98 | 543,019 |
| 2019-03-07 | $106.37 | $108.65 | $105.51 | $107.28 | $107.28 | 338,176 |
| 2019-03-06 | $107.00 | $107.62 | $105.87 | $106.87 | $106.87 | 402,619 |
| 2019-03-05 | $108.61 | $109.00 | $107.00 | $107.21 | $107.21 | 638,489 |
| 2019-03-04 | $109.68 | $110.00 | $106.31 | $109.03 | $109.03 | 903,320 |
| 2019-03-01 | $110.50 | $110.74 | $107.98 | $109.10 | $109.10 | 648,482 |
| 2019-02-28 | $112.17 | $113.07 | $109.10 | $109.25 | $109.25 | 1,023,919 |
| 2019-02-27 | $113.38 | $114.44 | $111.82 | $113.67 | $113.67 | 432,057 |
| 2019-02-26 | $114.08 | $114.99 | $113.10 | $114.09 | $114.09 | 762,096 |
| 2019-02-25 | $112.00 | $114.83 | $111.96 | $114.18 | $114.18 | 1,038,737 |
| 2019-02-22 | $108.32 | $112.00 | $108.04 | $111.96 | $111.96 | 1,153,276 |
| 2019-02-21 | $112.11 | $114.00 | $107.70 | $108.68 | $108.68 | 2,963,709 |
| 2019-02-20 | $113.42 | $114.84 | $108.00 | $111.11 | $111.11 | 5,409,247 |
| 2019-02-19 | $122.32 | $125.84 | $122.14 | $125.75 | $125.75 | 1,622,945 |
| 2019-02-15 | $120.51 | $121.44 | $118.25 | $121.40 | $121.40 | 613,649 |
| 2019-02-14 | $119.06 | $121.12 | $117.97 | $119.66 | $119.66 | 502,537 |
| 2019-02-13 | $117.09 | $120.71 | $115.68 | $119.41 | $119.41 | 910,935 |
| 2019-02-12 | $112.21 | $116.76 | $112.15 | $116.13 | $116.13 | 970,577 |
| 2019-02-11 | $111.93 | $113.90 | $110.81 | $111.27 | $111.27 | 475,092 |
| 2019-02-08 | $106.59 | $111.70 | $106.59 | $111.01 | $111.01 | 561,983 |
| 2019-02-07 | $108.65 | $109.23 | $106.86 | $108.10 | $108.10 | 672,446 |
| 2019-02-06 | $111.42 | $111.87 | $109.24 | $109.82 | $109.82 | 584,841 |
| 2019-02-05 | $110.60 | $112.67 | $110.60 | $111.22 | $111.22 | 450,861 |
| 2019-02-04 | $110.37 | $111.32 | $109.58 | $110.69 | $110.69 | 380,613 |
| 2019-02-01 | $108.84 | $110.75 | $108.62 | $110.11 | $110.11 | 360,707 |
| 2019-01-31 | $107.07 | $110.65 | $107.01 | $109.35 | $109.35 | 700,874 |
| 2019-01-30 | $104.99 | $107.41 | $104.10 | $106.99 | $106.99 | 442,714 |
| 2019-01-29 | $105.48 | $105.63 | $103.61 | $103.79 | $103.79 | 429,344 |
| 2019-01-28 | $105.17 | $106.08 | $103.30 | $105.15 | $105.15 | 521,283 |
| 2019-01-25 | $105.00 | $106.77 | $104.19 | $106.52 | $106.52 | 321,955 |
| 2019-01-24 | $102.50 | $103.98 | $101.57 | $103.90 | $103.90 | 562,643 |
| 2019-01-23 | $103.17 | $104.48 | $101.49 | $102.36 | $102.36 | 589,615 |
| 2019-01-22 | $103.29 | $104.16 | $100.71 | $101.87 | $101.87 | 453,850 |
| 2019-01-18 | $104.66 | $105.29 | $102.92 | $104.29 | $104.29 | 402,666 |
| 2019-01-17 | $101.48 | $104.79 | $100.64 | $103.91 | $103.91 | 353,029 |
| 2019-01-16 | $101.88 | $102.88 | $99.88 | $101.57 | $101.57 | 481,645 |
| 2019-01-15 | $99.45 | $102.10 | $99.29 | $101.34 | $101.34 | 279,710 |
| 2019-01-14 | $100.02 | $101.00 | $98.06 | $99.29 | $99.29 | 566,430 |
| 2019-01-11 | $99.45 | $102.63 | $99.10 | $101.29 | $101.29 | 582,810 |
| 2019-01-10 | $97.59 | $100.11 | $96.60 | $99.89 | $99.89 | 415,167 |
| 2019-01-09 | $97.00 | $98.12 | $95.28 | $98.02 | $98.02 | 378,726 |
| 2019-01-08 | $96.57 | $97.51 | $93.66 | $95.91 | $95.91 | 438,250 |
| 2019-01-07 | $92.51 | $95.61 | $91.64 | $95.44 | $95.44 | 615,401 |
| 2019-01-04 | $87.14 | $92.84 | $87.14 | $91.89 | $91.89 | 651,317 |
| 2019-01-03 | $88.52 | $89.66 | $84.84 | $85.16 | $85.16 | 713,835 |
| 2019-01-02 | $88.00 | $91.18 | $87.10 | $90.65 | $90.65 | 444,433 |
| 2018-12-31 | $90.40 | $91.33 | $89.60 | $90.34 | $90.34 | 468,459 |
| 2018-12-28 | $90.90 | $90.90 | $87.32 | $89.42 | $89.42 | 394,157 |
| 2018-12-27 | $88.00 | $90.26 | $86.18 | $90.25 | $90.25 | 439,030 |
| 2018-12-26 | $83.32 | $89.67 | $83.32 | $89.41 | $89.41 | 581,964 |
| 2018-12-24 | $81.62 | $84.68 | $80.20 | $82.67 | $82.67 | 435,284 |
| 2018-12-21 | $85.35 | $85.91 | $80.26 | $82.10 | $82.10 | 1,057,061 |
| 2018-12-20 | $84.95 | $86.30 | $80.88 | $84.92 | $84.92 | 926,876 |
| 2018-12-19 | $86.50 | $90.59 | $85.19 | $85.60 | $85.60 | 840,276 |
| 2018-12-18 | $84.11 | $86.70 | $83.51 | $85.67 | $85.67 | 526,824 |
| 2018-12-17 | $87.09 | $87.25 | $82.87 | $83.18 | $83.18 | 647,282 |
| 2018-12-14 | $86.00 | $88.08 | $85.27 | $87.20 | $87.20 | 1,084,404 |
| 2018-12-13 | $88.95 | $90.17 | $86.31 | $86.97 | $86.97 | 994,984 |
| 2018-12-12 | $94.18 | $94.89 | $88.64 | $88.67 | $88.67 | 1,962,770 |
| 2018-12-11 | $93.80 | $95.56 | $91.66 | $92.08 | $92.08 | 827,369 |
| 2018-12-10 | $88.70 | $92.94 | $88.70 | $91.39 | $91.39 | 764,989 |
| 2018-12-07 | $93.52 | $95.82 | $88.22 | $89.42 | $89.42 | 455,861 |
| 2018-12-06 | $92.31 | $93.91 | $89.00 | $93.69 | $93.69 | 1,519,967 |
| 2018-12-04 | $95.04 | $97.88 | $92.44 | $93.98 | $93.98 | 1,093,321 |
| 2018-12-03 | $97.45 | $97.97 | $94.66 | $96.47 | $96.47 | 1,037,747 |
| 2018-11-30 | $93.67 | $96.19 | $92.36 | $94.18 | $94.18 | 4,602,218 |
| 2018-11-29 | $93.15 | $95.50 | $92.23 | $93.51 | $93.51 | 1,045,785 |
| 2018-11-28 | $92.15 | $94.45 | $90.74 | $94.41 | $94.41 | 810,938 |
| 2018-11-27 | $91.68 | $92.76 | $88.70 | $89.54 | $89.54 | 765,976 |
| 2018-11-26 | $90.00 | $92.80 | $88.67 | $92.28 | $92.28 | 663,701 |
| 2018-11-23 | $85.55 | $89.81 | $85.35 | $88.40 | $88.40 | 336,406 |
| 2018-11-21 | $88.37 | $91.00 | $86.24 | $86.89 | $86.89 | 878,119 |
| 2018-11-20 | $82.79 | $87.99 | $82.11 | $86.16 | $86.16 | 944,293 |
| 2018-11-19 | $96.93 | $96.93 | $84.92 | $85.04 | $85.04 | 1,647,311 |
| 2018-11-16 | $93.42 | $97.64 | $92.45 | $96.60 | $96.60 | 864,779 |
| 2018-11-15 | $89.83 | $96.00 | $89.36 | $94.99 | $94.99 | 1,126,306 |
| 2018-11-14 | $85.75 | $93.22 | $83.50 | $89.35 | $89.35 | 3,073,822 |
| 2018-11-13 | $89.41 | $92.76 | $88.22 | $91.31 | $91.31 | 1,571,953 |
| 2018-11-12 | $95.65 | $96.30 | $88.39 | $88.60 | $88.60 | 1,923,380 |
| 2018-11-09 | $100.40 | $101.39 | $95.69 | $95.93 | $95.93 | 849,685 |
| 2018-11-08 | $101.92 | $104.56 | $101.02 | $101.44 | $101.44 | 567,575 |
| 2018-11-07 | $100.90 | $103.65 | $100.06 | $101.91 | $101.91 | 598,353 |
| 2018-11-06 | $98.25 | $100.84 | $97.67 | $99.55 | $99.55 | 433,545 |
| 2018-11-05 | $101.49 | $101.49 | $96.80 | $98.55 | $98.55 | 525,348 |
| 2018-11-02 | $102.40 | $106.19 | $99.63 | $101.67 | $101.67 | 547,915 |
| 2018-11-01 | $98.32 | $102.21 | $97.00 | $101.77 | $101.77 | 743,154 |
| 2018-10-31 | $94.08 | $98.50 | $93.65 | $97.35 | $97.35 | 533,907 |
| 2018-10-30 | $89.80 | $92.92 | $88.45 | $91.82 | $91.82 | 949,378 |
| 2018-10-29 | $96.33 | $98.00 | $87.93 | $90.52 | $90.52 | 686,714 |
| 2018-10-26 | $94.18 | $97.36 | $91.81 | $94.37 | $94.37 | 532,878 |
| 2018-10-25 | $93.58 | $96.96 | $92.50 | $96.70 | $96.70 | 729,664 |
| 2018-10-24 | $97.00 | $98.13 | $91.44 | $91.55 | $91.55 | 602,006 |
| 2018-10-23 | $94.56 | $98.22 | $93.57 | $97.42 | $97.42 | 682,670 |
| 2018-10-22 | $95.34 | $99.22 | $95.34 | $97.98 | $97.98 | 425,298 |
| 2018-10-19 | $97.88 | $100.29 | $94.12 | $95.00 | $95.00 | 624,343 |
| 2018-10-18 | $101.76 | $102.90 | $95.87 | $97.45 | $97.45 | 493,587 |
| 2018-10-17 | $102.60 | $102.87 | $99.50 | $102.39 | $102.39 | 553,117 |
| 2018-10-16 | $98.07 | $103.36 | $97.99 | $102.36 | $102.36 | 615,444 |
| 2018-10-15 | $97.80 | $98.15 | $94.57 | $97.27 | $97.27 | 479,728 |
| 2018-10-12 | $97.10 | $99.01 | $95.62 | $97.51 | $97.51 | 772,718 |
| 2018-10-11 | $92.59 | $96.20 | $90.80 | $92.12 | $92.12 | 1,220,687 |
| 2018-10-10 | $99.51 | $99.60 | $93.05 | $94.10 | $94.10 | 941,207 |
| 2018-10-09 | $99.45 | $103.19 | $98.03 | $99.58 | $99.58 | 822,514 |
| 2018-10-08 | $108.54 | $108.54 | $100.34 | $100.59 | $100.59 | 1,315,949 |
| 2018-10-05 | $109.02 | $110.81 | $105.80 | $109.27 | $109.27 | 595,453 |
| 2018-10-04 | $112.85 | $113.37 | $107.53 | $109.02 | $109.02 | 475,379 |
| 2018-10-03 | $112.29 | $114.58 | $111.15 | $114.01 | $114.01 | 266,255 |
| 2018-10-02 | $115.01 | $115.76 | $109.89 | $111.96 | $111.96 | 689,416 |
| 2018-10-01 | $120.53 | $121.45 | $114.65 | $114.98 | $114.98 | 682,817 |
| 2018-09-28 | $118.90 | $121.10 | $118.90 | $119.70 | $119.70 | 499,345 |
| 2018-09-27 | $117.50 | $120.10 | $116.50 | $119.00 | $119.00 | 464,856 |
| 2018-09-26 | $116.30 | $117.75 | $115.10 | $115.80 | $115.80 | 212,047 |
| 2018-09-25 | $112.70 | $116.70 | $112.25 | $116.30 | $116.30 | 400,459 |
| 2018-09-24 | $112.50 | $114.40 | $110.80 | $112.00 | $112.00 | 577,200 |
| 2018-09-21 | $114.05 | $114.30 | $112.45 | $113.50 | $113.50 | 305,109 |
| 2018-09-20 | $113.25 | $114.45 | $111.80 | $114.10 | $114.10 | 317,581 |
| 2018-09-19 | $115.10 | $116.40 | $110.75 | $112.45 | $112.45 | 348,221 |
| 2018-09-18 | $112.20 | $116.15 | $112.11 | $114.85 | $114.85 | 345,203 |
| 2018-09-17 | $116.20 | $116.20 | $110.79 | $111.15 | $111.15 | 465,555 |
| 2018-09-14 | $118.10 | $118.45 | $114.70 | $115.95 | $115.95 | 412,130 |
| 2018-09-13 | $114.75 | $117.10 | $113.05 | $116.10 | $116.10 | 485,563 |
| 2018-09-12 | $113.10 | $114.40 | $110.50 | $113.95 | $113.95 | 495,641 |
| 2018-09-11 | $111.60 | $114.60 | $110.51 | $113.65 | $113.65 | 472,189 |
| 2018-09-10 | $109.00 | $112.40 | $107.90 | $111.65 | $111.65 | 365,438 |
| 2018-09-07 | $104.90 | $110.10 | $104.30 | $108.25 | $108.25 | 338,477 |
| 2018-09-06 | $106.30 | $107.30 | $102.90 | $106.30 | $106.30 | 422,765 |
| 2018-09-05 | $111.00 | $111.00 | $103.63 | $106.60 | $106.60 | 447,178 |
| 2018-09-04 | $109.75 | $111.80 | $109.30 | $111.30 | $111.30 | 756,822 |
| 2018-08-31 | $108.90 | $111.35 | $108.05 | $111.10 | $111.10 | 293,587 |
| 2018-08-30 | $109.45 | $110.00 | $108.50 | $109.65 | $109.65 | 178,833 |
| 2018-08-29 | $109.40 | $110.95 | $108.90 | $109.60 | $109.60 | 244,726 |
| 2018-08-28 | $109.10 | $109.50 | $107.15 | $109.05 | $109.05 | 363,715 |
| 2018-08-27 | $107.20 | $109.01 | $106.80 | $108.60 | $108.60 | 328,852 |
| 2018-08-24 | $104.50 | $107.30 | $104.35 | $106.85 | $106.85 | 374,596 |
| 2018-08-23 | $103.90 | $106.10 | $103.70 | $105.30 | $105.30 | 324,511 |
| 2018-08-22 | $101.75 | $103.90 | $101.50 | $103.65 | $103.65 | 257,874 |
| 2018-08-21 | $100.25 | $102.95 | $99.95 | $102.10 | $102.10 | 313,103 |
| 2018-08-20 | $102.30 | $102.33 | $97.46 | $99.80 | $99.80 | 566,940 |
| 2018-08-17 | $99.80 | $102.35 | $98.10 | $102.25 | $102.25 | 369,566 |
| 2018-08-16 | $100.85 | $100.85 | $99.25 | $99.55 | $99.55 | 484,059 |
| 2018-08-15 | $102.00 | $103.20 | $97.75 | $99.65 | $99.65 | 890,229 |
| 2018-08-14 | $105.10 | $105.20 | $103.05 | $103.20 | $103.20 | 516,701 |
| 2018-08-13 | $106.00 | $106.75 | $103.60 | $104.05 | $104.05 | 344,126 |
| 2018-08-10 | $105.95 | $108.50 | $104.15 | $106.20 | $106.20 | 509,126 |
| 2018-08-09 | $103.40 | $107.15 | $103.00 | $106.10 | $106.10 | 457,982 |
| 2018-08-08 | $103.35 | $103.55 | $101.25 | $102.95 | $102.95 | 336,485 |
| 2018-08-07 | $101.05 | $102.90 | $99.70 | $102.60 | $102.60 | 307,631 |
| 2018-08-06 | $98.50 | $100.45 | $97.10 | $100.30 | $100.30 | 378,418 |
| 2018-08-03 | $100.00 | $100.70 | $96.75 | $98.85 | $98.85 | 273,838 |
| 2018-08-02 | $94.40 | $100.60 | $94.01 | $99.60 | $99.60 | 907,982 |
| 2018-08-01 | $95.00 | $97.85 | $95.00 | $95.35 | $95.35 | 951,547 |
| 2018-07-31 | $96.90 | $98.35 | $94.75 | $95.00 | $95.00 | 1,044,157 |
| 2018-07-30 | $101.45 | $101.85 | $95.36 | $96.95 | $96.95 | 1,291,759 |
| 2018-07-27 | $105.00 | $106.63 | $100.75 | $101.45 | $101.45 | 938,815 |
| 2018-07-26 | $112.40 | $112.40 | $105.50 | $105.85 | $105.85 | 1,138,373 |
| 2018-07-25 | $100.95 | $111.05 | $100.60 | $110.85 | $110.85 | 1,747,080 |
| 2018-07-24 | $109.75 | $110.00 | $103.85 | $105.20 | $105.20 | 1,606,962 |
| 2018-07-23 | $104.70 | $109.30 | $104.30 | $108.90 | $108.90 | 2,368,495 |
| 2018-07-20 | $104.55 | $105.55 | $103.80 | $104.35 | $104.35 | 418,433 |
| 2018-07-19 | $107.55 | $108.03 | $100.40 | $104.65 | $104.65 | 924,245 |
| 2018-07-18 | $109.20 | $110.15 | $107.80 | $108.75 | $108.75 | 552,977 |
| 2018-07-17 | $107.10 | $110.53 | $106.50 | $109.00 | $109.00 | 608,605 |
| 2018-07-16 | $107.55 | $109.15 | $106.35 | $108.05 | $108.05 | 452,245 |
| 2018-07-13 | $109.10 | $109.60 | $106.25 | $106.70 | $106.70 | 279,559 |
| 2018-07-12 | $103.75 | $108.75 | $103.75 | $108.65 | $108.65 | 601,934 |
| 2018-07-11 | $102.95 | $105.30 | $102.76 | $104.20 | $104.20 | 260,529 |
| 2018-07-10 | $105.00 | $105.45 | $103.55 | $104.10 | $104.10 | 276,050 |
| 2018-07-09 | $106.70 | $106.70 | $102.95 | $104.80 | $104.80 | 410,993 |
| 2018-07-06 | $104.30 | $106.35 | $103.75 | $105.30 | $105.30 | 374,899 |
| 2018-07-05 | $101.60 | $104.10 | $101.60 | $104.10 | $104.10 | 343,093 |
| 2018-07-03 | $103.15 | $103.16 | $101.35 | $102.00 | $102.00 | 120,554 |
| 2018-07-02 | $99.50 | $102.90 | $98.40 | $102.20 | $102.20 | 397,691 |
| 2018-06-29 | $100.10 | $101.70 | $99.48 | $100.30 | $100.30 | 453,235 |
| 2018-06-28 | $96.30 | $100.10 | $94.80 | $99.55 | $99.55 | 700,875 |
| 2018-06-27 | $99.85 | $102.20 | $95.70 | $96.80 | $96.80 | 896,435 |
| 2018-06-26 | $98.00 | $100.85 | $97.00 | $98.95 | $98.95 | 683,313 |
| 2018-06-25 | $101.40 | $101.85 | $96.50 | $97.40 | $97.40 | 1,397,914 |
| 2018-06-22 | $107.20 | $107.55 | $101.35 | $101.95 | $101.95 | 1,853,146 |
| 2018-06-21 | $106.40 | $108.30 | $105.20 | $105.65 | $105.65 | 1,325,361 |
| 2018-06-20 | $107.65 | $109.20 | $106.50 | $107.60 | $107.60 | 611,475 |
| 2018-06-19 | $104.65 | $107.00 | $101.75 | $106.50 | $106.50 | 662,270 |
| 2018-06-18 | $103.00 | $106.85 | $100.55 | $106.00 | $106.00 | 897,925 |
| 2018-06-15 | $104.10 | $105.85 | $100.40 | $103.75 | $103.75 | 789,861 |
| 2018-06-14 | $99.55 | $103.78 | $99.55 | $103.00 | $103.00 | 668,233 |
| 2018-06-13 | $99.00 | $101.20 | $98.65 | $99.55 | $99.55 | 520,457 |
| 2018-06-12 | $98.95 | $99.85 | $97.51 | $98.95 | $98.95 | 773,541 |
| 2018-06-11 | $98.90 | $100.00 | $97.05 | $98.20 | $98.20 | 615,038 |
| 2018-06-08 | $94.45 | $98.70 | $92.55 | $98.25 | $98.25 | 1,041,180 |
| 2018-06-07 | $95.25 | $95.75 | $90.80 | $92.90 | $92.90 | 1,569,333 |
| 2018-06-06 | $94.20 | $96.25 | $93.60 | $95.75 | $95.75 | 725,803 |
| 2018-06-05 | $91.55 | $94.58 | $91.55 | $94.40 | $94.40 | 519,499 |
| 2018-06-04 | $90.25 | $92.60 | $89.70 | $91.55 | $91.55 | 663,275 |
| 2018-06-01 | $87.70 | $90.75 | $86.38 | $90.00 | $90.00 | 1,030,332 |
| 2018-05-31 | $84.95 | $87.25 | $84.95 | $86.95 | $86.95 | 503,626 |
| 2018-05-30 | $85.65 | $86.65 | $85.00 | $85.20 | $85.20 | 236,605 |
| 2018-05-29 | $85.15 | $87.00 | $84.35 | $85.10 | $85.10 | 231,716 |
| 2018-05-25 | $84.50 | $85.95 | $83.80 | $85.75 | $85.75 | 195,481 |
| 2018-05-24 | $84.00 | $84.85 | $83.25 | $84.50 | $84.50 | 332,217 |
| 2018-05-23 | $83.05 | $83.75 | $82.70 | $83.60 | $83.60 | 515,430 |
| 2018-05-22 | $85.50 | $85.70 | $83.10 | $83.30 | $83.30 | 384,652 |
| 2018-05-21 | $89.15 | $89.95 | $85.00 | $85.50 | $85.50 | 438,949 |
| 2018-05-18 | $87.95 | $89.50 | $87.45 | $88.75 | $88.75 | 352,309 |
| 2018-05-17 | $86.05 | $88.25 | $85.56 | $87.95 | $87.95 | 391,211 |
| 2018-05-16 | $81.90 | $87.45 | $81.55 | $86.45 | $86.45 | 698,401 |
| 2018-05-15 | $83.35 | $84.10 | $81.75 | $82.05 | $82.05 | 526,637 |
| 2018-05-14 | $86.60 | $88.80 | $84.02 | $84.25 | $84.25 | 562,137 |
| 2018-05-11 | $83.05 | $87.05 | $80.65 | $86.75 | $86.75 | 754,916 |
| 2018-05-10 | $83.05 | $86.65 | $83.05 | $83.23 | $83.23 | 689,363 |
| 2018-05-09 | $83.90 | $84.45 | $76.05 | $83.43 | $83.43 | 1,944,269 |
| 2018-05-08 | $84.95 | $86.25 | $83.60 | $86.05 | $86.05 | 516,571 |
| 2018-05-07 | $84.00 | $85.40 | $83.00 | $85.15 | $85.15 | 487,683 |
| 2018-05-04 | $84.15 | $84.65 | $82.90 | $83.65 | $83.65 | 225,769 |
| 2018-05-03 | $82.65 | $85.60 | $81.80 | $84.60 | $84.60 | 444,125 |
| 2018-05-02 | $81.65 | $83.95 | $81.30 | $83.15 | $83.15 | 694,693 |
| 2018-05-01 | $82.65 | $82.70 | $80.15 | $81.50 | $81.50 | 362,845 |
| 2018-04-30 | $81.80 | $83.15 | $81.55 | $82.25 | $82.25 | 183,483 |
| 2018-04-27 | $83.15 | $83.40 | $80.65 | $81.65 | $81.65 | 471,654 |
| 2018-04-26 | $82.75 | $84.25 | $81.90 | $83.50 | $83.50 | 322,308 |
| 2018-04-25 | $82.00 | $83.05 | $79.80 | $81.75 | $81.75 | 426,002 |
| 2018-04-24 | $83.35 | $84.03 | $80.45 | $81.60 | $81.60 | 539,645 |
| 2018-04-23 | $85.25 | $85.25 | $82.40 | $83.30 | $83.30 | 750,943 |
| 2018-04-20 | $86.05 | $87.48 | $84.85 | $85.00 | $85.00 | 537,512 |
| 2018-04-19 | $89.25 | $89.25 | $86.20 | $86.45 | $86.45 | 818,345 |
| 2018-04-18 | $88.80 | $89.95 | $87.15 | $89.40 | $89.40 | 406,085 |
| 2018-04-17 | $85.50 | $89.15 | $84.70 | $88.25 | $88.25 | 473,506 |
| 2018-04-16 | $84.85 | $86.15 | $84.15 | $85.60 | $85.60 | 402,828 |
| 2018-04-13 | $84.95 | $85.10 | $83.45 | $84.50 | $84.50 | 296,603 |
| 2018-04-12 | $83.55 | $85.25 | $82.85 | $84.85 | $84.85 | 376,484 |
| 2018-04-11 | $83.70 | $85.55 | $82.60 | $82.85 | $82.85 | 366,944 |
| 2018-04-10 | $82.90 | $85.40 | $81.25 | $84.55 | $84.55 | 758,146 |
| 2018-04-09 | $82.15 | $83.30 | $81.05 | $81.20 | $81.20 | 695,266 |
| 2018-04-06 | $82.35 | $83.55 | $81.55 | $81.90 | $81.90 | 749,311 |
| 2018-04-05 | $83.30 | $84.10 | $81.70 | $82.95 | $82.95 | 577,745 |
| 2018-04-04 | $79.00 | $82.70 | $78.15 | $82.45 | $82.45 | 511,808 |
| 2018-04-03 | $78.15 | $80.70 | $77.10 | $80.50 | $80.50 | 762,680 |
| 2018-04-02 | $78.80 | $79.46 | $75.65 | $77.40 | $77.40 | 477,067 |
| 2018-03-29 | $77.50 | $80.23 | $77.00 | $79.55 | $79.55 | 636,838 |
| 2018-03-28 | $77.00 | $78.05 | $74.25 | $76.50 | $76.50 | 873,321 |
| 2018-03-27 | $83.95 | $83.95 | $77.10 | $77.65 | $77.65 | 724,469 |
| 2018-03-26 | $80.10 | $83.20 | $79.05 | $83.05 | $83.05 | 468,742 |
| 2018-03-23 | $83.65 | $84.95 | $78.65 | $78.80 | $78.80 | 672,072 |
| 2018-03-22 | $85.65 | $87.20 | $84.00 | $84.15 | $84.15 | 626,096 |
| 2018-03-21 | $86.50 | $87.65 | $85.50 | $87.00 | $87.00 | 527,523 |
| 2018-03-20 | $83.75 | $86.95 | $83.75 | $86.40 | $86.40 | 498,830 |
| 2018-03-19 | $83.60 | $85.20 | $81.70 | $83.30 | $83.30 | 707,822 |
| 2018-03-16 | $82.55 | $84.53 | $82.55 | $84.25 | $84.25 | 301,599 |
| 2018-03-15 | $82.75 | $82.95 | $81.05 | $82.40 | $82.40 | 328,895 |
| 2018-03-14 | $81.65 | $84.80 | $81.00 | $83.20 | $83.20 | 483,244 |
| 2018-03-13 | $83.15 | $83.50 | $81.55 | $81.70 | $81.70 | 373,321 |
| 2018-03-12 | $82.35 | $84.25 | $82.35 | $83.15 | $83.15 | 443,866 |
| 2018-03-09 | $82.95 | $83.80 | $81.75 | $82.45 | $82.45 | 377,489 |
| 2018-03-08 | $81.20 | $83.00 | $81.20 | $82.45 | $82.45 | 552,266 |
| 2018-03-07 | $78.60 | $81.95 | $78.35 | $81.75 | $81.75 | 855,228 |
| 2018-03-06 | $79.60 | $81.25 | $77.95 | $79.35 | $79.35 | 679,573 |
| 2018-03-05 | $75.40 | $79.95 | $75.40 | $79.65 | $79.65 | 786,087 |
| 2018-03-02 | $73.85 | $76.95 | $73.65 | $76.80 | $76.80 | 321,530 |
| 2018-03-01 | $75.00 | $76.05 | $73.65 | $75.05 | $75.05 | 662,234 |
| 2018-02-28 | $75.35 | $76.50 | $75.00 | $75.05 | $75.05 | 591,142 |
| 2018-02-27 | $75.90 | $76.40 | $75.15 | $75.55 | $75.55 | 801,454 |
| 2018-02-26 | $74.85 | $77.20 | $74.85 | $76.10 | $76.10 | 901,651 |
| 2018-02-23 | $74.85 | $76.40 | $74.60 | $76.10 | $76.10 | 313,857 |
| 2018-02-22 | $77.05 | $77.50 | $73.83 | $74.05 | $74.05 | 518,516 |
| 2018-02-21 | $75.00 | $77.85 | $74.60 | $77.30 | $77.30 | 948,757 |
| 2018-02-20 | $74.65 | $76.05 | $73.30 | $74.85 | $74.85 | 1,113,864 |
| 2018-02-16 | $73.10 | $75.95 | $71.15 | $75.60 | $75.60 | 950,970 |
| 2018-02-15 | $72.95 | $75.40 | $70.65 | $74.60 | $74.60 | 1,304,082 |
| 2018-02-14 | $69.00 | $73.30 | $67.65 | $71.70 | $71.70 | 3,268,939 |
| 2018-02-13 | $62.55 | $66.00 | $62.35 | $65.55 | $65.55 | 1,382,361 |
| 2018-02-12 | $59.95 | $63.40 | $59.80 | $63.10 | $63.10 | 801,959 |
| 2018-02-09 | $59.05 | $60.10 | $55.80 | $59.65 | $59.65 | 648,136 |
| 2018-02-08 | $60.00 | $61.85 | $58.20 | $58.25 | $58.25 | 670,306 |
| 2018-02-07 | $59.90 | $61.25 | $59.35 | $59.95 | $59.95 | 340,730 |
| 2018-02-06 | $59.50 | $60.30 | $57.15 | $60.15 | $60.15 | 914,403 |
| 2018-02-05 | $60.55 | $61.95 | $60.00 | $60.00 | $60.00 | 791,194 |
| 2018-02-02 | $61.10 | $61.90 | $60.80 | $61.45 | $61.45 | 472,992 |
| 2018-02-01 | $61.05 | $62.50 | $60.60 | $61.75 | $61.75 | 331,892 |
| 2018-01-31 | $60.50 | $61.20 | $59.65 | $61.05 | $61.05 | 258,388 |
| 2018-01-30 | $61.50 | $61.95 | $59.85 | $60.20 | $60.20 | 406,696 |
| 2018-01-29 | $62.05 | $62.65 | $61.30 | $62.35 | $62.35 | 334,016 |
| 2018-01-26 | $61.40 | $62.50 | $60.60 | $62.40 | $62.40 | 330,486 |
| 2018-01-25 | $61.00 | $61.45 | $59.30 | $61.30 | $61.30 | 458,210 |
| 2018-01-24 | $62.25 | $62.95 | $60.55 | $60.75 | $60.75 | 694,627 |
| 2018-01-23 | $59.90 | $62.28 | $59.05 | $62.15 | $62.15 | 858,173 |
| 2018-01-22 | $58.35 | $59.75 | $57.21 | $59.70 | $59.70 | 697,829 |
| 2018-01-19 | $58.30 | $59.00 | $56.95 | $58.10 | $58.10 | 752,450 |
| 2018-01-18 | $59.55 | $59.75 | $57.95 | $58.05 | $58.05 | 616,136 |
| 2018-01-17 | $59.55 | $59.90 | $59.10 | $59.40 | $59.40 | 437,374 |
| 2018-01-16 | $62.10 | $62.50 | $59.00 | $59.30 | $59.30 | 487,529 |
| 2018-01-12 | $61.00 | $62.00 | $60.70 | $61.90 | $61.90 | 276,313 |
| 2018-01-11 | $61.30 | $61.80 | $60.80 | $60.90 | $60.90 | 272,493 |
| 2018-01-10 | $61.10 | $62.05 | $60.50 | $61.25 | $61.25 | 490,432 |
| 2018-01-09 | $61.00 | $61.50 | $60.40 | $61.15 | $61.15 | 280,870 |
| 2018-01-08 | $60.65 | $61.20 | $60.15 | $61.05 | $61.05 | 295,145 |
| 2018-01-05 | $62.30 | $63.20 | $60.15 | $60.65 | $60.65 | 601,306 |
| 2018-01-04 | $60.05 | $62.85 | $60.00 | $62.10 | $62.10 | 1,043,529 |
| 2018-01-03 | $58.30 | $59.80 | $58.05 | $58.30 | $58.30 | 653,011 |
| 2018-01-02 | $57.05 | $59.65 | $57.05 | $58.00 | $58.00 | 830,313 |
| 2017-12-29 | $58.90 | $59.00 | $57.48 | $57.55 | $57.55 | 365,384 |
| 2017-12-28 | $59.95 | $60.20 | $58.35 | $59.05 | $59.05 | 321,131 |
| 2017-12-27 | $61.25 | $61.25 | $59.35 | $59.75 | $59.75 | 328,244 |
| 2017-12-26 | $58.65 | $60.85 | $58.20 | $60.40 | $60.40 | 274,830 |
| 2017-12-22 | $60.95 | $60.95 | $58.90 | $59.55 | $59.55 | 238,634 |
| 2017-12-21 | $61.00 | $61.60 | $60.51 | $61.10 | $61.10 | 1,010,535 |
| 2017-12-20 | $60.95 | $61.25 | $60.50 | $60.85 | $60.85 | 573,952 |
| 2017-12-19 | $60.25 | $61.30 | $60.10 | $60.50 | $60.50 | 568,145 |
| 2017-12-18 | $59.15 | $60.55 | $58.55 | $60.05 | $60.05 | 421,881 |
| 2017-12-15 | $58.50 | $59.55 | $57.60 | $58.40 | $58.40 | 356,425 |
| 2017-12-14 | $57.60 | $59.10 | $57.15 | $58.55 | $58.55 | 575,134 |
| 2017-12-13 | $55.30 | $58.05 | $54.85 | $57.55 | $57.55 | 962,794 |
| 2017-12-12 | $52.95 | $55.40 | $52.85 | $55.20 | $55.20 | 646,032 |
| 2017-12-11 | $53.45 | $53.95 | $52.60 | $52.95 | $52.95 | 452,691 |
| 2017-12-08 | $53.20 | $54.25 | $53.05 | $53.60 | $53.60 | 236,196 |
| 2017-12-07 | $51.55 | $53.70 | $51.45 | $53.10 | $53.10 | 482,938 |
| 2017-12-06 | $51.40 | $53.10 | $50.90 | $51.95 | $51.95 | 648,303 |
| 2017-12-05 | $52.20 | $54.10 | $52.05 | $52.20 | $52.20 | 762,077 |
| 2017-12-04 | $53.95 | $54.95 | $51.85 | $52.35 | $52.35 | 659,401 |
| 2017-12-01 | $54.55 | $54.80 | $52.81 | $53.70 | $53.70 | 839,907 |
| 2017-11-30 | $54.20 | $56.10 | $53.95 | $54.90 | $54.90 | 502,962 |
| 2017-11-29 | $54.90 | $55.40 | $53.20 | $53.75 | $53.75 | 599,798 |
| 2017-11-28 | $57.10 | $57.10 | $54.55 | $55.50 | $55.50 | 598,590 |
| 2017-11-27 | $54.90 | $56.60 | $53.95 | $56.35 | $56.35 | 566,135 |
| 2017-11-24 | $55.65 | $55.65 | $54.55 | $54.85 | $54.85 | 142,979 |
| 2017-11-22 | $54.60 | $55.40 | $53.68 | $55.20 | $55.20 | 540,372 |
| 2017-11-21 | $55.95 | $55.95 | $54.10 | $54.35 | $54.35 | 594,288 |
| 2017-11-20 | $56.25 | $57.15 | $55.00 | $55.40 | $55.40 | 474,319 |
| 2017-11-17 | $57.65 | $57.85 | $56.05 | $56.15 | $56.15 | 327,331 |
| 2017-11-16 | $53.90 | $57.15 | $53.65 | $56.90 | $56.90 | 745,599 |
| 2017-11-15 | $53.60 | $54.40 | $52.80 | $54.10 | $54.10 | 718,592 |
| 2017-11-14 | $54.90 | $55.20 | $53.63 | $53.80 | $53.80 | 804,037 |
| 2017-11-13 | $55.20 | $55.85 | $54.25 | $55.00 | $55.00 | 485,876 |
| 2017-11-10 | $57.00 | $57.36 | $53.80 | $55.65 | $55.65 | 1,257,240 |
| 2017-11-09 | $58.85 | $58.90 | $56.12 | $56.60 | $56.60 | 1,776,308 |
| 2017-11-08 | $61.00 | $62.10 | $56.55 | $60.03 | $60.03 | 5,631,175 |
| 2017-11-07 | $70.60 | $71.55 | $68.60 | $69.35 | $69.35 | 1,208,194 |
| 2017-11-06 | $69.45 | $71.80 | $69.40 | $70.60 | $70.60 | 723,354 |
| 2017-11-03 | $70.05 | $70.80 | $69.60 | $69.65 | $69.65 | 391,555 |
| 2017-11-02 | $70.35 | $71.35 | $69.10 | $70.45 | $70.45 | 359,483 |
| 2017-11-01 | $70.00 | $70.75 | $68.30 | $70.50 | $70.50 | 371,146 |
| 2017-10-31 | $68.95 | $70.55 | $68.85 | $69.80 | $69.80 | 317,289 |
| 2017-10-30 | $68.30 | $70.10 | $67.75 | $69.85 | $69.85 | 531,377 |
| 2017-10-27 | $68.25 | $68.60 | $67.05 | $68.20 | $68.20 | 400,792 |
| 2017-10-26 | $68.00 | $68.20 | $67.30 | $67.55 | $67.55 | 383,726 |
| 2017-10-25 | $69.00 | $69.95 | $67.55 | $67.75 | $67.75 | 466,992 |
| 2017-10-24 | $69.45 | $70.50 | $68.95 | $69.75 | $69.75 | 342,837 |
| 2017-10-23 | $69.25 | $70.00 | $68.50 | $69.20 | $69.20 | 448,041 |
| 2017-10-20 | $68.75 | $69.25 | $68.40 | $69.20 | $69.20 | 293,556 |
| 2017-10-19 | $68.75 | $69.05 | $67.55 | $68.10 | $68.10 | 802,062 |
| 2017-10-18 | $69.45 | $69.95 | $68.10 | $69.55 | $69.55 | 448,308 |
| 2017-10-17 | $69.05 | $69.35 | $67.50 | $69.35 | $69.35 | 380,350 |
| 2017-10-16 | $68.45 | $69.20 | $68.15 | $68.90 | $68.90 | 431,853 |
| 2017-10-13 | $69.70 | $69.95 | $68.55 | $68.85 | $68.85 | 326,880 |
| 2017-10-12 | $69.35 | $70.65 | $68.60 | $69.50 | $69.50 | 594,881 |
| 2017-10-11 | $68.50 | $70.05 | $67.60 | $69.45 | $69.45 | 441,915 |
| 2017-10-10 | $68.40 | $69.00 | $67.15 | $68.45 | $68.45 | 394,664 |
| 2017-10-09 | $69.05 | $69.55 | $67.55 | $67.90 | $67.90 | 302,307 |
| 2017-10-06 | $69.80 | $70.75 | $68.65 | $68.90 | $68.90 | 421,097 |
| 2017-10-05 | $69.25 | $70.35 | $68.65 | $70.30 | $70.30 | 288,515 |
| 2017-10-04 | $70.70 | $70.70 | $68.95 | $69.15 | $69.15 | 353,910 |
| 2017-10-03 | $71.30 | $72.90 | $70.55 | $70.80 | $70.80 | 501,464 |
| 2017-10-02 | $72.45 | $73.35 | $70.90 | $71.40 | $71.40 | 513,424 |
| 2017-09-29 | $70.65 | $72.40 | $70.65 | $71.85 | $71.85 | 686,468 |
| 2017-09-28 | $70.00 | $71.23 | $69.20 | $70.60 | $70.60 | 439,390 |
| 2017-09-27 | $67.90 | $70.45 | $67.35 | $70.10 | $70.10 | 539,224 |
| 2017-09-26 | $67.15 | $68.08 | $66.35 | $67.35 | $67.35 | 389,068 |
| 2017-09-25 | $68.35 | $69.25 | $65.35 | $67.05 | $67.05 | 489,522 |
| 2017-09-22 | $68.40 | $69.40 | $68.03 | $68.40 | $68.40 | 368,944 |
| 2017-09-21 | $69.25 | $70.00 | $67.20 | $68.65 | $68.65 | 599,035 |
| 2017-09-20 | $69.95 | $70.63 | $69.10 | $69.20 | $69.20 | 586,153 |
| 2017-09-19 | $69.90 | $70.55 | $69.21 | $70.15 | $70.15 | 346,884 |
| 2017-09-18 | $69.20 | $70.75 | $69.20 | $69.80 | $69.80 | 499,767 |
| 2017-09-15 | $68.50 | $70.35 | $68.43 | $69.55 | $69.55 | 501,272 |
| 2017-09-14 | $67.90 | $69.30 | $67.10 | $69.05 | $69.05 | 515,368 |
| 2017-09-13 | $68.35 | $68.60 | $67.45 | $68.15 | $68.15 | 546,116 |
| 2017-09-12 | $67.25 | $68.40 | $66.35 | $68.35 | $68.35 | 527,819 |
| 2017-09-11 | $65.45 | $67.45 | $65.45 | $67.20 | $67.20 | 388,472 |
| 2017-09-08 | $66.15 | $66.55 | $64.95 | $65.30 | $65.30 | 506,905 |
| 2017-09-07 | $65.50 | $67.05 | $64.55 | $66.15 | $66.15 | 325,607 |
| 2017-09-06 | $66.00 | $68.20 | $64.65 | $65.15 | $65.15 | 896,323 |
| 2017-09-05 | $64.05 | $66.25 | $63.40 | $65.80 | $65.80 | 680,501 |
| 2017-09-01 | $65.15 | $65.65 | $64.35 | $64.45 | $64.45 | 369,668 |
| 2017-08-31 | $64.50 | $66.65 | $63.20 | $65.10 | $65.10 | 793,860 |
| 2017-08-30 | $61.05 | $64.45 | $61.05 | $64.05 | $64.05 | 783,618 |
| 2017-08-29 | $59.60 | $61.45 | $59.10 | $61.00 | $61.00 | 715,080 |
| 2017-08-28 | $60.40 | $61.30 | $59.60 | $60.55 | $60.55 | 283,739 |
| 2017-08-25 | $61.65 | $62.80 | $60.10 | $60.20 | $60.20 | 424,060 |
| 2017-08-24 | $61.05 | $61.45 | $59.85 | $60.95 | $60.95 | 376,938 |
| 2017-08-23 | $59.95 | $61.48 | $59.64 | $60.65 | $60.65 | 336,303 |
| 2017-08-22 | $59.50 | $60.75 | $59.10 | $60.65 | $60.65 | 355,807 |
| 2017-08-21 | $60.35 | $60.35 | $58.33 | $59.05 | $59.05 | 378,474 |
| 2017-08-18 | $59.95 | $60.90 | $59.05 | $60.15 | $60.15 | 602,960 |
| 2017-08-17 | $59.70 | $61.00 | $58.95 | $59.80 | $59.80 | 926,094 |
| 2017-08-16 | $58.95 | $60.35 | $56.95 | $60.00 | $60.00 | 658,188 |
| 2017-08-15 | $60.65 | $61.30 | $58.05 | $58.15 | $58.15 | 511,532 |
| 2017-08-14 | $58.75 | $60.55 | $58.35 | $60.50 | $60.50 | 1,146,871 |
| 2017-08-11 | $56.95 | $57.85 | $56.65 | $57.70 | $57.70 | 519,782 |
| 2017-08-10 | $58.10 | $58.85 | $56.60 | $56.90 | $56.90 | 1,113,085 |
| 2017-08-09 | $56.50 | $61.85 | $54.55 | $58.60 | $58.60 | 2,078,914 |
| 2017-08-08 | $58.15 | $59.45 | $57.55 | $58.65 | $58.65 | 1,253,582 |
| 2017-08-07 | $60.35 | $60.45 | $57.85 | $58.60 | $58.60 | 1,472,339 |
| 2017-08-04 | $62.30 | $62.80 | $60.10 | $60.25 | $60.25 | 718,949 |
| 2017-08-03 | $62.05 | $63.25 | $61.65 | $62.75 | $62.75 | 808,617 |
| 2017-08-02 | $63.10 | $63.30 | $60.50 | $61.65 | $61.65 | 1,305,689 |
| 2017-08-01 | $62.90 | $64.00 | $60.80 | $62.35 | $62.35 | 1,671,753 |
| 2017-07-31 | $64.75 | $65.10 | $61.05 | $61.70 | $61.70 | 2,331,913 |
| 2017-07-28 | $66.00 | $67.60 | $61.00 | $63.90 | $63.90 | 3,823,175 |
| 2017-07-27 | $77.60 | $77.93 | $72.75 | $73.60 | $73.60 | 908,552 |
| 2017-07-26 | $76.20 | $77.15 | $75.15 | $76.85 | $76.85 | 1,165,359 |
| 2017-07-25 | $75.90 | $76.30 | $73.85 | $75.95 | $75.95 | 600,537 |
| 2017-07-24 | $73.40 | $75.95 | $73.10 | $75.65 | $75.65 | 796,838 |
| 2017-07-21 | $72.75 | $73.55 | $72.15 | $73.10 | $73.10 | 746,005 |
| 2017-07-20 | $76.15 | $76.22 | $72.05 | $73.20 | $73.20 | 1,328,671 |
| 2017-07-19 | $73.65 | $76.20 | $73.51 | $76.15 | $76.15 | 1,202,846 |
| 2017-07-18 | $73.55 | $74.55 | $72.70 | $73.10 | $73.10 | 605,799 |
| 2017-07-17 | $73.50 | $74.50 | $73.01 | $73.90 | $73.90 | 540,053 |
| 2017-07-14 | $74.45 | $75.75 | $73.10 | $73.85 | $73.85 | 840,571 |
| 2017-07-13 | $74.35 | $75.05 | $72.90 | $73.85 | $73.85 | 1,486,828 |
| 2017-07-12 | $72.00 | $74.80 | $71.86 | $74.15 | $74.15 | 1,100,584 |
| 2017-07-11 | $69.35 | $71.45 | $68.75 | $71.40 | $71.40 | 622,493 |
| 2017-07-10 | $71.15 | $71.53 | $69.00 | $69.40 | $69.40 | 359,765 |
| 2017-07-07 | $69.65 | $71.60 | $69.39 | $70.30 | $70.30 | 405,191 |
| 2017-07-06 | $69.35 | $70.75 | $68.72 | $69.30 | $69.30 | 334,898 |
| 2017-07-05 | $69.90 | $70.85 | $68.55 | $70.25 | $70.25 | 375,876 |
| 2017-07-03 | $70.20 | $70.20 | $67.65 | $69.20 | $69.20 | 317,050 |
| 2017-06-30 | $71.00 | $71.00 | $68.65 | $69.60 | $69.60 | 691,436 |
| 2017-06-29 | $72.55 | $73.00 | $68.75 | $69.50 | $69.50 | 915,516 |
| 2017-06-28 | $71.75 | $74.20 | $70.35 | $73.35 | $73.35 | 792,630 |
| 2017-06-27 | $72.15 | $74.25 | $70.95 | $71.15 | $71.15 | 659,468 |
| 2017-06-26 | $77.40 | $77.40 | $72.20 | $72.55 | $72.55 | 693,385 |
| 2017-06-23 | $74.00 | $77.45 | $73.15 | $76.95 | $76.95 | 1,079,498 |
| 2017-06-22 | $72.20 | $73.75 | $71.10 | $72.80 | $72.80 | 549,746 |
| 2017-06-21 | $70.75 | $72.45 | $69.80 | $72.30 | $72.30 | 449,650 |
| 2017-06-20 | $72.20 | $73.20 | $70.68 | $70.75 | $70.75 | 647,551 |
| 2017-06-19 | $70.20 | $73.15 | $69.50 | $71.85 | $71.85 | 496,494 |
| 2017-06-16 | $68.55 | $70.55 | $68.05 | $69.25 | $69.25 | 399,853 |
| 2017-06-15 | $69.05 | $70.00 | $68.30 | $68.90 | $68.90 | 530,032 |
| 2017-06-14 | $73.55 | $74.00 | $69.85 | $70.50 | $70.50 | 808,756 |
| 2017-06-13 | $71.90 | $73.50 | $71.00 | $73.15 | $73.15 | 1,016,505 |
| 2017-06-12 | $73.15 | $73.95 | $67.25 | $70.55 | $70.55 | 1,713,524 |
| 2017-06-09 | $78.50 | $79.85 | $73.00 | $73.75 | $73.75 | 1,344,399 |
| 2017-06-08 | $79.50 | $80.35 | $76.15 | $78.85 | $78.85 | 960,268 |
| 2017-06-07 | $77.75 | $79.70 | $77.45 | $79.45 | $79.45 | 1,122,692 |
| 2017-06-06 | $76.00 | $79.85 | $74.90 | $77.75 | $77.75 | 1,104,577 |
| 2017-06-05 | $76.35 | $77.60 | $75.45 | $75.55 | $75.55 | 771,861 |
| 2017-06-02 | $74.30 | $76.80 | $73.00 | $76.65 | $76.65 | 848,762 |
| 2017-06-01 | $73.80 | $75.10 | $73.00 | $73.75 | $73.75 | 748,093 |
| 2017-05-31 | $74.40 | $74.99 | $72.34 | $73.70 | $73.70 | 740,379 |
| 2017-05-30 | $77.15 | $78.40 | $73.48 | $74.75 | $74.75 | 781,029 |
| 2017-05-26 | $76.40 | $77.45 | $75.60 | $77.25 | $77.25 | 401,304 |
| 2017-05-25 | $75.75 | $77.45 | $74.65 | $76.10 | $76.10 | 598,185 |
| 2017-05-24 | $73.85 | $75.50 | $73.55 | $75.35 | $75.35 | 461,172 |
| 2017-05-23 | $76.30 | $76.45 | $73.05 | $73.45 | $73.45 | 848,247 |
| 2017-05-22 | $74.10 | $76.90 | $74.10 | $76.30 | $76.30 | 775,779 |
| 2017-05-19 | $74.45 | $76.55 | $73.85 | $73.95 | $73.95 | 661,587 |
| 2017-05-18 | $72.90 | $74.95 | $72.00 | $73.80 | $73.80 | 931,495 |
| 2017-05-17 | $76.60 | $76.60 | $71.80 | $72.15 | $72.15 | 915,047 |
| 2017-05-16 | $78.70 | $78.70 | $76.15 | $76.85 | $76.85 | 961,689 |
| 2017-05-15 | $78.45 | $80.45 | $77.70 | $78.40 | $78.40 | 1,068,913 |
| 2017-05-12 | $74.00 | $78.70 | $73.90 | $78.30 | $78.30 | 876,887 |
| 2017-05-11 | $78.35 | $78.45 | $74.15 | $74.20 | $74.20 | 866,064 |
| 2017-05-10 | $79.85 | $81.35 | $74.80 | $77.45 | $77.45 | 1,918,739 |
| 2017-05-09 | $76.10 | $76.90 | $72.50 | $74.15 | $74.15 | 1,768,096 |
| 2017-05-08 | $73.10 | $75.35 | $70.70 | $75.30 | $75.30 | 1,158,203 |
| 2017-05-05 | $76.35 | $76.60 | $72.55 | $73.30 | $73.30 | 1,092,506 |
| 2017-05-04 | $75.80 | $77.28 | $74.00 | $76.20 | $76.20 | 613,354 |
| 2017-05-03 | $75.15 | $76.85 | $73.50 | $75.40 | $75.40 | 914,752 |
| 2017-05-02 | $82.00 | $82.35 | $73.35 | $75.45 | $75.45 | 2,299,850 |
| 2017-05-01 | $82.15 | $83.50 | $79.40 | $81.40 | $81.40 | 857,826 |
| 2017-04-28 | $81.45 | $84.00 | $80.25 | $82.45 | $82.45 | 1,018,939 |
| 2017-04-27 | $83.50 | $83.50 | $79.00 | $81.20 | $81.20 | 1,733,028 |
| 2017-04-26 | $84.00 | $86.15 | $80.35 | $82.25 | $82.25 | 3,011,455 |
| 2017-04-25 | $74.50 | $83.25 | $74.15 | $82.25 | $82.25 | 3,509,360 |
| 2017-04-24 | $71.95 | $74.50 | $70.00 | $73.60 | $73.60 | 1,318,344 |
| 2017-04-21 | $68.75 | $70.75 | $68.71 | $70.60 | $70.60 | 901,508 |
| 2017-04-20 | $70.20 | $70.90 | $68.20 | $68.90 | $68.90 | 1,098,295 |
| 2017-04-19 | $70.25 | $71.05 | $67.15 | $69.70 | $69.70 | 3,318,789 |
| 2017-04-18 | $73.30 | $73.30 | $69.75 | $70.55 | $70.55 | 1,550,077 |
| 2017-04-17 | $75.20 | $75.27 | $73.20 | $73.40 | $73.40 | 554,263 |
| 2017-04-13 | $73.85 | $75.25 | $72.50 | $75.00 | $75.00 | 769,636 |
| 2017-04-12 | $77.00 | $78.50 | $74.50 | $74.60 | $74.60 | 764,777 |
| 2017-04-11 | $75.85 | $76.75 | $73.90 | $76.50 | $76.50 | 935,940 |
| 2017-04-10 | $76.35 | $78.30 | $76.15 | $76.30 | $76.30 | 810,115 |
| 2017-04-07 | $76.40 | $77.05 | $74.55 | $76.25 | $76.25 | 689,631 |
| 2017-04-06 | $76.00 | $77.75 | $74.85 | $76.30 | $76.30 | 870,024 |
| 2017-04-05 | $76.40 | $79.30 | $75.30 | $75.90 | $75.90 | 2,304,846 |
| 2017-04-04 | $75.25 | $77.95 | $74.65 | $75.20 | $75.20 | 1,785,293 |
| 2017-04-03 | $69.35 | $75.75 | $69.35 | $74.75 | $74.75 | 2,878,136 |
| 2017-03-31 | $65.70 | $68.90 | $64.90 | $67.90 | $67.90 | 837,344 |
| 2017-03-30 | $66.75 | $67.10 | $65.30 | $65.85 | $65.85 | 283,177 |
| 2017-03-29 | $66.55 | $67.20 | $65.85 | $66.75 | $66.75 | 438,103 |
| 2017-03-28 | $66.00 | $67.30 | $65.30 | $66.30 | $66.30 | 255,724 |
| 2017-03-27 | $65.25 | $66.80 | $63.21 | $66.15 | $66.15 | 404,842 |
| 2017-03-24 | $66.40 | $67.60 | $66.20 | $66.65 | $66.65 | 342,940 |
| 2017-03-23 | $67.00 | $67.40 | $65.20 | $66.00 | $66.00 | 487,816 |
| 2017-03-22 | $67.00 | $67.85 | $65.75 | $67.15 | $67.15 | 462,161 |
| 2017-03-21 | $69.30 | $69.90 | $66.55 | $67.10 | $67.10 | 667,271 |
| 2017-03-20 | $68.65 | $70.10 | $68.10 | $68.95 | $68.95 | 484,438 |
| 2017-03-17 | $68.90 | $70.15 | $68.45 | $68.60 | $68.60 | 407,104 |
| 2017-03-16 | $69.10 | $71.10 | $68.75 | $68.80 | $68.80 | 679,613 |
| 2017-03-15 | $69.05 | $69.07 | $65.15 | $68.50 | $68.50 | 788,424 |
| 2017-03-14 | $67.90 | $69.65 | $67.40 | $69.25 | $69.25 | 1,466,788 |
| 2017-03-13 | $65.80 | $68.65 | $65.80 | $68.10 | $68.10 | 572,151 |
| 2017-03-10 | $64.50 | $66.28 | $64.35 | $65.90 | $65.90 | 631,152 |
| 2017-03-09 | $63.65 | $64.45 | $63.20 | $64.30 | $64.30 | 167,698 |
| 2017-03-08 | $64.10 | $65.50 | $63.05 | $63.50 | $63.50 | 465,028 |
| 2017-03-07 | $62.10 | $64.85 | $61.75 | $63.85 | $63.85 | 601,242 |
| 2017-03-06 | $61.05 | $62.50 | $60.45 | $62.25 | $62.25 | 201,846 |
| 2017-03-03 | $61.85 | $62.45 | $61.15 | $61.40 | $61.40 | 267,694 |
| 2017-03-02 | $62.70 | $63.15 | $61.64 | $62.10 | $62.10 | 346,863 |
| 2017-03-01 | $63.25 | $63.70 | $62.55 | $62.75 | $62.75 | 403,045 |
| 2017-02-28 | $63.90 | $64.25 | $62.30 | $62.30 | $62.30 | 255,586 |
| 2017-02-27 | $65.00 | $65.40 | $63.70 | $64.05 | $64.05 | 723,414 |
| 2017-02-24 | $62.85 | $65.45 | $62.05 | $65.05 | $65.05 | 406,100 |
| 2017-02-23 | $65.55 | $66.57 | $63.10 | $63.25 | $63.25 | 595,399 |
| 2017-02-22 | $65.55 | $66.90 | $64.60 | $65.55 | $65.55 | 406,588 |
| 2017-02-21 | $64.00 | $66.00 | $64.00 | $65.55 | $65.55 | 745,404 |
| 2017-02-17 | $60.40 | $64.00 | $60.30 | $63.85 | $63.85 | 552,679 |
| 2017-02-16 | $61.75 | $64.30 | $60.70 | $62.95 | $62.95 | 833,222 |
| 2017-02-15 | $56.60 | $62.65 | $56.40 | $61.50 | $61.50 | 2,360,003 |
| 2017-02-14 | $52.95 | $53.75 | $52.70 | $52.95 | $52.95 | 604,481 |
| 2017-02-13 | $53.70 | $54.05 | $51.80 | $52.95 | $52.95 | 448,670 |
| 2017-02-10 | $54.65 | $54.80 | $52.95 | $53.35 | $53.35 | 258,398 |
| 2017-02-09 | $53.00 | $54.80 | $53.00 | $54.35 | $54.35 | 599,654 |
| 2017-02-08 | $51.90 | $53.30 | $51.50 | $52.85 | $52.85 | 571,906 |
| 2017-02-07 | $51.90 | $52.45 | $51.75 | $51.90 | $51.90 | 330,362 |
| 2017-02-06 | $52.20 | $52.60 | $51.40 | $51.90 | $51.90 | 405,287 |
| 2017-02-03 | $51.40 | $52.40 | $51.40 | $52.20 | $52.20 | 398,055 |
| 2017-02-02 | $52.05 | $52.45 | $51.05 | $51.45 | $51.45 | 303,399 |
| 2017-02-01 | $53.10 | $54.20 | $51.50 | $52.25 | $52.25 | 319,746 |
| 2017-01-31 | $53.40 | $53.55 | $52.55 | $52.55 | $52.55 | 174,819 |
| 2017-01-30 | $54.40 | $54.40 | $53.00 | $53.25 | $53.25 | 229,823 |
| 2017-01-27 | $54.95 | $55.20 | $54.26 | $54.70 | $54.70 | 234,283 |
| 2017-01-26 | $56.45 | $56.85 | $54.70 | $55.05 | $55.05 | 465,793 |
| 2017-01-25 | $55.80 | $56.50 | $55.55 | $56.20 | $56.20 | 573,468 |
| 2017-01-24 | $53.75 | $55.40 | $53.40 | $55.30 | $55.30 | 358,980 |
| 2017-01-23 | $53.55 | $54.65 | $53.35 | $53.75 | $53.75 | 180,019 |
| 2017-01-20 | $54.25 | $54.65 | $52.95 | $53.45 | $53.45 | 413,669 |
| 2017-01-19 | $52.60 | $54.35 | $52.05 | $54.05 | $54.05 | 532,291 |
| 2017-01-18 | $51.40 | $52.70 | $50.90 | $52.50 | $52.50 | 314,001 |
| 2017-01-17 | $50.55 | $51.50 | $50.10 | $51.05 | $51.05 | 276,432 |
| 2017-01-13 | $50.65 | $51.45 | $50.10 | $50.65 | $50.65 | 492,241 |
| 2017-01-12 | $50.80 | $51.30 | $49.45 | $50.35 | $50.35 | 419,847 |
| 2017-01-11 | $48.50 | $51.13 | $48.30 | $51.00 | $51.00 | 567,363 |
| 2017-01-10 | $47.95 | $48.95 | $47.95 | $48.50 | $48.50 | 231,747 |
| 2017-01-09 | $47.50 | $48.35 | $47.00 | $47.90 | $47.90 | 240,184 |
| 2017-01-06 | $47.10 | $47.80 | $46.61 | $47.45 | $47.45 | 245,092 |
| 2017-01-05 | $46.25 | $47.15 | $45.90 | $47.00 | $47.00 | 231,892 |
| 2017-01-04 | $45.25 | $46.80 | $44.65 | $46.20 | $46.20 | 335,639 |
| 2017-01-03 | $45.25 | $46.70 | $44.45 | $44.95 | $44.95 | 517,052 |
| 2016-12-30 | $44.80 | $45.25 | $44.25 | $44.55 | $44.55 | 215,425 |
| 2016-12-29 | $43.50 | $45.40 | $43.43 | $44.75 | $44.75 | 277,017 |
| 2016-12-28 | $43.85 | $44.00 | $43.05 | $43.35 | $43.35 | 208,711 |
| 2016-12-27 | $43.55 | $44.55 | $43.15 | $43.65 | $43.65 | 266,246 |
| 2016-12-23 | $43.25 | $43.90 | $42.95 | $43.55 | $43.55 | 221,603 |
| 2016-12-22 | $43.45 | $43.80 | $42.80 | $43.35 | $43.35 | 365,550 |
| 2016-12-21 | $43.70 | $43.85 | $43.20 | $43.50 | $43.50 | 195,608 |
| 2016-12-20 | $43.75 | $44.20 | $43.50 | $43.75 | $43.75 | 263,919 |
| 2016-12-19 | $44.35 | $44.45 | $43.45 | $43.45 | $43.45 | 233,193 |
| 2016-12-16 | $44.75 | $45.15 | $44.20 | $44.30 | $44.30 | 272,992 |
| 2016-12-15 | $44.00 | $45.65 | $43.15 | $44.80 | $44.80 | 274,820 |
| 2016-12-14 | $44.05 | $44.25 | $42.99 | $44.10 | $44.10 | 384,002 |
| 2016-12-13 | $44.90 | $45.55 | $43.81 | $44.05 | $44.05 | 331,786 |
| 2016-12-12 | $46.60 | $47.05 | $44.41 | $44.80 | $44.80 | 258,775 |
| 2016-12-09 | $48.10 | $48.10 | $46.80 | $46.90 | $46.90 | 330,732 |
| 2016-12-08 | $47.95 | $48.70 | $46.75 | $47.85 | $47.85 | 490,801 |
| 2016-12-07 | $48.00 | $49.70 | $47.45 | $47.90 | $47.90 | 645,593 |
| 2016-12-06 | $48.75 | $48.80 | $47.90 | $48.05 | $48.05 | 229,169 |
| 2016-12-05 | $46.65 | $48.75 | $46.20 | $48.40 | $48.40 | 196,140 |
| 2016-12-02 | $47.40 | $47.70 | $45.40 | $46.40 | $46.40 | 460,850 |
| 2016-12-01 | $49.10 | $49.85 | $46.40 | $47.50 | $47.50 | 351,487 |
| 2016-11-30 | $51.35 | $51.35 | $49.40 | $49.50 | $49.50 | 224,044 |
| 2016-11-29 | $51.35 | $51.45 | $50.45 | $51.05 | $51.05 | 149,385 |
| 2016-11-28 | $51.05 | $52.10 | $50.95 | $51.05 | $51.05 | 188,576 |
| 2016-11-25 | $52.00 | $52.50 | $51.45 | $51.55 | $51.55 | 120,202 |
| 2016-11-23 | $51.75 | $52.35 | $51.30 | $52.10 | $52.10 | 228,890 |
| 2016-11-22 | $51.40 | $52.45 | $50.60 | $51.45 | $51.45 | 341,464 |
| 2016-11-21 | $50.80 | $51.75 | $50.08 | $50.95 | $50.95 | 286,015 |
| 2016-11-18 | $48.90 | $51.65 | $48.80 | $51.40 | $51.40 | 772,069 |
| 2016-11-17 | $47.55 | $49.70 | $47.40 | $48.65 | $48.65 | 383,900 |
| 2016-11-16 | $45.30 | $47.50 | $45.00 | $47.15 | $47.15 | 515,506 |
| 2016-11-15 | $46.95 | $47.50 | $45.68 | $46.10 | $46.10 | 397,748 |
| 2016-11-14 | $47.60 | $48.30 | $45.75 | $46.75 | $46.75 | 672,797 |
| 2016-11-11 | $47.60 | $49.65 | $46.45 | $49.45 | $49.45 | 463,341 |
| 2016-11-10 | $46.10 | $49.00 | $46.00 | $47.85 | $47.85 | 1,185,510 |
| 2016-11-09 | $40.20 | $42.75 | $39.05 | $42.60 | $42.60 | 571,863 |
| 2016-11-08 | $40.35 | $40.90 | $39.50 | $40.80 | $40.80 | 256,550 |
| 2016-11-07 | $39.75 | $41.40 | $39.75 | $40.20 | $40.20 | 409,147 |
| 2016-11-04 | $38.70 | $39.45 | $38.70 | $39.05 | $39.05 | 233,947 |
| 2016-11-03 | $38.65 | $39.30 | $38.65 | $39.00 | $39.00 | 274,959 |
| 2016-11-02 | $40.80 | $40.90 | $38.90 | $39.05 | $39.05 | 333,712 |
| 2016-11-01 | $39.90 | $41.20 | $39.75 | $41.00 | $41.00 | 414,855 |
| 2016-10-31 | $41.40 | $41.40 | $38.90 | $40.00 | $40.00 | 1,354,266 |
| 2016-10-28 | $41.10 | $42.10 | $41.05 | $41.20 | $41.20 | 217,728 |
| 2016-10-27 | $43.20 | $43.20 | $40.35 | $41.30 | $41.30 | 398,629 |
| 2016-10-26 | $44.10 | $44.35 | $42.60 | $42.70 | $42.70 | 246,168 |
| 2016-10-25 | $45.90 | $45.90 | $43.75 | $44.40 | $44.40 | 392,250 |
| 2016-10-24 | $45.20 | $46.00 | $44.80 | $45.70 | $45.70 | 248,207 |
| 2016-10-21 | $44.80 | $44.90 | $44.10 | $44.85 | $44.85 | 116,650 |
| 2016-10-20 | $46.60 | $47.00 | $44.30 | $44.80 | $44.80 | 306,314 |
| 2016-10-19 | $44.60 | $46.75 | $44.48 | $46.40 | $46.40 | 411,615 |
| 2016-10-18 | $44.50 | $45.20 | $44.00 | $44.20 | $44.20 | 208,950 |
| 2016-10-17 | $43.30 | $44.03 | $42.50 | $43.90 | $43.90 | 163,085 |
| 2016-10-14 | $43.85 | $44.90 | $43.15 | $43.75 | $43.75 | 174,155 |
| 2016-10-13 | $43.65 | $43.85 | $42.60 | $43.60 | $43.60 | 150,955 |
| 2016-10-12 | $44.15 | $44.45 | $43.45 | $44.00 | $44.00 | 194,043 |
| 2016-10-11 | $43.55 | $44.60 | $43.20 | $43.95 | $43.95 | 309,177 |
| 2016-10-10 | $43.00 | $44.05 | $42.80 | $43.90 | $43.90 | 95,708 |
| 2016-10-07 | $43.75 | $44.10 | $43.06 | $43.13 | $43.13 | 138,635 |
| 2016-10-06 | $43.95 | $43.95 | $43.04 | $43.58 | $43.58 | 144,365 |
| 2016-10-05 | $43.90 | $44.49 | $43.62 | $43.84 | $43.84 | 150,947 |
| 2016-10-04 | $43.04 | $44.43 | $43.03 | $43.98 | $43.98 | 226,084 |
| 2016-10-03 | $44.20 | $44.20 | $42.80 | $43.09 | $43.09 | 292,582 |
| 2016-09-30 | $44.31 | $44.48 | $43.32 | $43.43 | $43.43 | 199,465 |
| 2016-09-29 | $44.10 | $44.43 | $43.37 | $43.98 | $43.98 | 369,428 |
| 2016-09-28 | $44.49 | $44.89 | $43.39 | $44.10 | $44.10 | 370,258 |
| 2016-09-27 | $43.79 | $44.19 | $43.12 | $44.08 | $44.08 | 146,936 |
| 2016-09-26 | $43.29 | $43.76 | $43.14 | $43.69 | $43.69 | 313,093 |
| 2016-09-23 | $43.01 | $43.96 | $41.82 | $43.28 | $43.28 | 700,580 |
| 2016-09-22 | $44.82 | $45.40 | $44.45 | $45.29 | $45.29 | 255,352 |
| 2016-09-21 | $44.08 | $45.09 | $43.55 | $44.40 | $44.40 | 607,779 |
| 2016-09-20 | $45.04 | $46.90 | $44.93 | $45.44 | $45.44 | 825,335 |
| 2016-09-19 | $44.54 | $49.49 | $44.18 | $44.63 | $44.63 | 450,712 |
| 2016-09-16 | $43.07 | $44.52 | $43.07 | $44.22 | $44.22 | 453,542 |
| 2016-09-15 | $42.86 | $43.28 | $42.47 | $43.24 | $43.24 | 282,497 |
| 2016-09-14 | $41.68 | $43.34 | $41.68 | $43.25 | $43.25 | 330,790 |
| 2016-09-13 | $42.20 | $42.20 | $41.51 | $41.87 | $41.87 | 153,277 |
| 2016-09-12 | $41.52 | $42.41 | $41.06 | $42.35 | $42.35 | 269,564 |
| 2016-09-09 | $43.39 | $43.39 | $42.00 | $42.18 | $42.18 | 306,943 |
| 2016-09-08 | $44.16 | $44.44 | $43.18 | $43.58 | $43.58 | 316,324 |
| 2016-09-07 | $43.71 | $44.57 | $43.47 | $44.44 | $44.44 | 382,237 |
| 2016-09-06 | $42.15 | $43.27 | $42.15 | $43.26 | $43.26 | 291,065 |
| 2016-09-02 | $42.04 | $42.44 | $41.81 | $42.35 | $42.35 | 207,307 |
| 2016-09-01 | $41.61 | $41.96 | $41.32 | $41.88 | $41.88 | 535,547 |
| 2016-08-31 | $41.25 | $42.25 | $40.73 | $41.82 | $41.82 | 411,214 |
| 2016-08-30 | $40.09 | $42.80 | $40.09 | $41.80 | $41.80 | 881,396 |
| 2016-08-29 | $40.21 | $40.67 | $39.92 | $40.31 | $40.31 | 199,098 |
| 2016-08-26 | $40.00 | $40.48 | $39.50 | $40.34 | $40.34 | 241,660 |
| 2016-08-25 | $39.55 | $40.49 | $39.17 | $40.19 | $40.19 | 177,445 |
| 2016-08-24 | $39.44 | $41.40 | $39.13 | $40.12 | $40.12 | 1,001,577 |
| 2016-08-23 | $38.35 | $39.68 | $38.35 | $39.63 | $39.63 | 1,314,392 |
| 2016-08-22 | $38.43 | $38.51 | $37.95 | $38.44 | $38.44 | 171,039 |
| 2016-08-19 | $38.35 | $38.67 | $38.10 | $38.61 | $38.61 | 101,210 |
| 2016-08-18 | $37.55 | $38.40 | $37.45 | $38.35 | $38.35 | 196,087 |
| 2016-08-17 | $38.00 | $38.00 | $37.31 | $37.66 | $37.66 | 135,588 |
| 2016-08-16 | $38.54 | $38.54 | $37.65 | $38.13 | $38.13 | 232,926 |
| 2016-08-15 | $38.70 | $38.80 | $38.15 | $38.36 | $38.36 | 247,384 |
| 2016-08-12 | $38.75 | $38.90 | $38.37 | $38.70 | $38.70 | 200,893 |
| 2016-08-11 | $38.30 | $39.33 | $38.15 | $38.70 | $38.70 | 292,707 |
| 2016-08-10 | $37.83 | $38.47 | $37.51 | $38.38 | $38.38 | 288,769 |
| 2016-08-09 | $36.86 | $38.49 | $36.86 | $38.11 | $38.11 | 520,616 |
| 2016-08-08 | $36.07 | $37.38 | $36.05 | $36.99 | $36.99 | 313,202 |
| 2016-08-05 | $36.00 | $36.26 | $35.58 | $36.17 | $36.17 | 242,997 |
| 2016-08-04 | $35.48 | $36.17 | $35.11 | $36.00 | $36.00 | 262,227 |
| 2016-08-03 | $35.32 | $36.23 | $35.21 | $35.27 | $35.27 | 249,959 |
| 2016-08-02 | $35.85 | $36.42 | $35.25 | $35.87 | $35.87 | 633,240 |
| 2016-08-01 | $35.20 | $36.22 | $35.20 | $35.98 | $35.98 | 663,296 |
| 2016-07-29 | $35.25 | $36.02 | $34.70 | $35.60 | $35.60 | 865,022 |
| 2016-07-28 | $36.50 | $36.50 | $35.03 | $35.91 | $35.91 | 939,911 |
| 2016-07-27 | $33.00 | $37.77 | $32.93 | $36.52 | $36.52 | 1,577,125 |
| 2016-07-26 | $31.50 | $31.82 | $31.28 | $31.65 | $31.65 | 197,811 |
| 2016-07-25 | $31.34 | $31.82 | $30.92 | $31.54 | $31.54 | 235,849 |
| 2016-07-22 | $30.84 | $31.40 | $30.55 | $31.07 | $31.07 | 207,527 |
| 2016-07-21 | $31.89 | $32.08 | $30.79 | $30.91 | $30.91 | 229,424 |
| 2016-07-20 | $31.36 | $32.00 | $31.07 | $31.77 | $31.77 | 443,477 |
| 2016-07-19 | $31.33 | $31.47 | $31.02 | $31.18 | $31.18 | 148,593 |
| 2016-07-18 | $31.42 | $31.85 | $31.34 | $31.45 | $31.45 | 161,515 |
| 2016-07-15 | $31.00 | $31.54 | $30.54 | $31.32 | $31.32 | 251,624 |
| 2016-07-14 | $31.65 | $31.83 | $30.96 | $31.07 | $31.07 | 186,866 |
| 2016-07-13 | $31.86 | $32.19 | $31.44 | $31.48 | $31.48 | 403,477 |
| 2016-07-12 | $32.00 | $32.29 | $31.73 | $31.81 | $31.81 | 172,357 |
| 2016-07-11 | $31.50 | $32.00 | $31.43 | $31.70 | $31.70 | 200,314 |
| 2016-07-08 | $31.09 | $31.59 | $30.92 | $31.47 | $31.47 | 225,424 |
| 2016-07-07 | $30.65 | $30.98 | $30.36 | $30.92 | $30.92 | 170,873 |
| 2016-07-06 | $30.84 | $31.07 | $30.42 | $30.57 | $30.57 | 343,598 |
| 2016-07-05 | $30.60 | $31.13 | $30.50 | $30.81 | $30.81 | 235,193 |
| 2016-07-01 | $30.43 | $30.95 | $30.31 | $30.71 | $30.71 | 282,325 |
| 2016-06-30 | $30.42 | $30.42 | $29.79 | $30.35 | $30.35 | 307,595 |
| 2016-06-29 | $28.72 | $30.21 | $28.72 | $29.96 | $29.96 | 370,980 |
| 2016-06-28 | $27.77 | $28.66 | $27.77 | $28.51 | $28.51 | 386,961 |
| 2016-06-27 | $27.42 | $27.69 | $26.79 | $27.41 | $27.41 | 489,614 |
| 2016-06-24 | $26.83 | $27.60 | $26.31 | $27.50 | $27.50 | 2,600,287 |
| 2016-06-23 | $28.09 | $28.24 | $27.42 | $27.90 | $27.90 | 452,604 |
| 2016-06-22 | $27.63 | $28.49 | $27.30 | $27.78 | $27.78 | 374,676 |
| 2016-06-21 | $27.76 | $27.90 | $27.26 | $27.48 | $27.48 | 247,938 |
| 2016-06-20 | $27.51 | $28.13 | $27.40 | $27.76 | $27.76 | 342,695 |
| 2016-06-17 | $27.48 | $27.56 | $26.96 | $27.21 | $27.21 | 260,883 |
| 2016-06-16 | $27.87 | $28.08 | $27.10 | $27.50 | $27.50 | 300,395 |
| 2016-06-15 | $28.25 | $28.31 | $27.86 | $28.04 | $28.04 | 359,445 |
| 2016-06-14 | $27.53 | $28.40 | $27.51 | $28.15 | $28.15 | 626,323 |
| 2016-06-13 | $28.72 | $28.98 | $27.32 | $27.75 | $27.75 | 912,017 |
| 2016-06-10 | $28.92 | $29.13 | $28.23 | $28.89 | $28.89 | 465,416 |
| 2016-06-09 | $28.48 | $29.47 | $28.24 | $29.14 | $29.14 | 1,735,977 |
| 2016-06-08 | $27.38 | $28.04 | $26.61 | $27.95 | $27.95 | 561,852 |
| 2016-06-07 | $26.89 | $27.60 | $26.75 | $27.50 | $27.50 | 579,121 |
| 2016-06-06 | $26.89 | $27.13 | $26.63 | $27.03 | $27.03 | 195,379 |
| 2016-06-03 | $27.42 | $27.75 | $26.86 | $26.95 | $26.95 | 163,024 |
| 2016-06-02 | $27.03 | $27.69 | $26.79 | $27.52 | $27.52 | 303,496 |
| 2016-06-01 | $27.50 | $27.85 | $26.84 | $27.23 | $27.23 | 298,032 |
| 2016-05-31 | $26.85 | $27.69 | $26.52 | $27.66 | $27.66 | 996,175 |
| 2016-05-27 | $26.24 | $26.86 | $26.06 | $26.82 | $26.82 | 286,451 |
| 2016-05-26 | $26.06 | $26.40 | $26.06 | $26.24 | $26.24 | 109,342 |
| 2016-05-25 | $26.02 | $26.24 | $25.67 | $26.16 | $26.16 | 158,164 |
| 2016-05-24 | $25.44 | $25.96 | $25.41 | $25.88 | $25.88 | 324,773 |
| 2016-05-23 | $26.20 | $26.49 | $25.63 | $25.63 | $25.63 | 163,896 |
| 2016-05-20 | $25.78 | $26.64 | $25.73 | $26.27 | $26.27 | 131,361 |
| 2016-05-19 | $25.69 | $26.12 | $25.29 | $25.64 | $25.64 | 422,361 |
| 2016-05-18 | $25.23 | $26.24 | $25.20 | $25.95 | $25.95 | 369,634 |
| 2016-05-17 | $25.89 | $26.14 | $25.09 | $25.35 | $25.35 | 309,654 |
| 2016-05-16 | $26.41 | $26.73 | $25.83 | $25.89 | $25.89 | 400,130 |
| 2016-05-13 | $26.45 | $26.79 | $26.29 | $26.42 | $26.42 | 137,042 |
| 2016-05-12 | $26.60 | $26.85 | $26.17 | $26.50 | $26.50 | 141,014 |
| 2016-05-11 | $26.00 | $26.81 | $25.87 | $26.51 | $26.51 | 1,115,201 |
| 2016-05-10 | $25.70 | $26.45 | $25.48 | $26.25 | $26.25 | 850,045 |
| 2016-05-09 | $25.19 | $25.92 | $24.24 | $25.69 | $25.69 | 526,034 |
| 2016-05-06 | $25.00 | $25.99 | $24.97 | $25.60 | $25.60 | 607,433 |
| 2016-05-05 | $25.43 | $25.86 | $25.18 | $25.40 | $25.40 | 576,263 |
| 2016-05-04 | $24.30 | $26.17 | $24.07 | $24.96 | $24.96 | 647,900 |
| 2016-05-03 | $24.57 | $24.83 | $24.32 | $24.41 | $24.41 | 342,234 |
| 2016-05-02 | $24.70 | $25.04 | $24.26 | $24.86 | $24.86 | 285,219 |
| 2016-04-29 | $24.72 | $24.95 | $24.29 | $24.72 | $24.72 | 151,646 |
| 2016-04-28 | $24.22 | $24.87 | $24.22 | $24.68 | $24.68 | 167,077 |
| 2016-04-27 | $24.16 | $24.67 | $23.72 | $24.35 | $24.35 | 252,137 |
| 2016-04-26 | $24.51 | $24.51 | $23.72 | $24.18 | $24.18 | 222,111 |
| 2016-04-25 | $24.17 | $24.43 | $23.87 | $24.40 | $24.40 | 200,335 |
| 2016-04-22 | $23.86 | $24.61 | $23.41 | $24.34 | $24.34 | 295,524 |
| 2016-04-21 | $23.99 | $24.21 | $23.64 | $23.96 | $23.96 | 312,680 |
| 2016-04-20 | $23.41 | $24.01 | $23.23 | $23.94 | $23.94 | 388,045 |
| 2016-04-19 | $22.99 | $23.43 | $22.89 | $23.30 | $23.30 | 179,787 |
| 2016-04-18 | $22.46 | $22.97 | $22.46 | $22.90 | $22.90 | 285,124 |
| 2016-04-15 | $22.23 | $22.79 | $20.86 | $22.62 | $22.62 | 167,430 |
| 2016-04-14 | $21.35 | $22.44 | $20.98 | $22.34 | $22.34 | 200,062 |
| 2016-04-13 | $21.35 | $21.89 | $21.33 | $21.40 | $21.40 | 167,957 |
| 2016-04-12 | $20.97 | $21.31 | $20.70 | $21.28 | $21.28 | 104,102 |
| 2016-04-11 | $21.26 | $21.48 | $20.91 | $20.93 | $20.93 | 91,249 |
| 2016-04-08 | $21.21 | $21.23 | $20.74 | $21.13 | $21.13 | 81,780 |
| 2016-04-07 | $21.11 | $21.32 | $20.88 | $21.01 | $21.01 | 120,015 |
| 2016-04-06 | $20.50 | $21.50 | $20.38 | $21.24 | $21.24 | 289,955 |
| 2016-04-05 | $20.65 | $20.94 | $20.38 | $20.52 | $20.52 | 111,587 |
| 2016-04-04 | $20.06 | $21.20 | $19.86 | $20.80 | $20.80 | 242,102 |
| 2016-04-01 | $20.11 | $20.42 | $19.70 | $20.02 | $20.02 | 180,144 |
| 2016-03-31 | $20.10 | $20.30 | $19.98 | $20.27 | $20.27 | 241,659 |
| 2016-03-30 | $20.05 | $20.20 | $19.95 | $20.15 | $20.15 | 200,022 |
| 2016-03-29 | $19.77 | $20.01 | $19.40 | $20.00 | $20.00 | 267,526 |
| 2016-03-28 | $19.82 | $19.97 | $19.20 | $19.76 | $19.76 | 84,288 |
| 2016-03-24 | $19.38 | $19.75 | $19.37 | $19.70 | $19.70 | 42,783 |
| 2016-03-23 | $19.59 | $19.75 | $19.07 | $19.59 | $19.59 | 118,532 |
| 2016-03-22 | $19.85 | $20.06 | $19.56 | $19.58 | $19.58 | 69,930 |
| 2016-03-21 | $20.00 | $20.15 | $19.74 | $19.88 | $19.88 | 72,755 |
| 2016-03-18 | $20.09 | $20.52 | $19.94 | $20.00 | $20.00 | 207,542 |
| 2016-03-17 | $20.22 | $20.22 | $19.62 | $20.11 | $20.11 | 129,167 |
| 2016-03-16 | $19.52 | $20.33 | $19.49 | $20.16 | $20.16 | 133,039 |
| 2016-03-15 | $20.11 | $20.22 | $19.51 | $19.59 | $19.59 | 134,980 |
| 2016-03-14 | $20.50 | $20.76 | $20.26 | $20.28 | $20.28 | 205,033 |
| 2016-03-11 | $20.33 | $20.68 | $19.97 | $20.67 | $20.67 | 170,875 |
| 2016-03-10 | $20.18 | $20.48 | $20.00 | $20.18 | $20.18 | 309,629 |
| 2016-03-09 | $19.49 | $20.32 | $19.40 | $19.98 | $19.98 | 103,596 |
| 2016-03-08 | $20.54 | $20.54 | $19.49 | $19.59 | $19.59 | 129,913 |
| 2016-03-07 | $19.79 | $20.66 | $19.79 | $20.63 | $20.63 | 144,819 |
| 2016-03-04 | $20.53 | $20.86 | $19.95 | $20.03 | $20.03 | 199,711 |
| 2016-03-03 | $20.21 | $20.64 | $20.13 | $20.40 | $20.40 | 238,617 |
| 2016-03-02 | $19.04 | $20.25 | $19.04 | $20.21 | $20.21 | 199,461 |
| 2016-03-01 | $19.30 | $19.45 | $19.02 | $19.20 | $19.20 | 291,606 |
| 2016-02-29 | $19.20 | $19.60 | $18.92 | $19.23 | $19.23 | 179,463 |
| 2016-02-26 | $19.12 | $19.38 | $19.01 | $19.16 | $19.16 | 92,489 |
| 2016-02-25 | $19.42 | $19.52 | $18.98 | $19.00 | $19.00 | 154,932 |
| 2016-02-24 | $18.81 | $19.29 | $18.51 | $19.25 | $19.25 | 174,668 |
| 2016-02-23 | $19.64 | $20.19 | $18.97 | $19.03 | $19.03 | 182,231 |
| 2016-02-22 | $20.06 | $20.29 | $19.64 | $19.71 | $19.71 | 204,787 |
| 2016-02-19 | $19.41 | $19.91 | $19.41 | $19.75 | $19.75 | 61,012 |
| 2016-02-18 | $19.71 | $20.01 | $19.34 | $19.45 | $19.45 | 101,968 |
| 2016-02-17 | $19.24 | $19.69 | $19.07 | $19.60 | $19.60 | 144,920 |
| 2016-02-16 | $19.31 | $19.63 | $18.94 | $19.04 | $19.04 | 132,767 |
| 2016-02-12 | $17.49 | $19.88 | $17.46 | $19.03 | $19.03 | 489,932 |
| 2016-02-11 | $17.27 | $17.82 | $16.22 | $17.46 | $17.46 | 303,815 |
| 2016-02-10 | $19.10 | $19.73 | $14.79 | $17.85 | $17.85 | 708,756 |
| 2016-02-09 | $16.85 | $17.05 | $15.51 | $15.85 | $15.85 | 595,808 |
| 2016-02-08 | $17.93 | $18.06 | $16.51 | $16.98 | $16.98 | 287,199 |
| 2016-02-05 | $19.36 | $19.79 | $17.68 | $18.01 | $18.01 | 303,588 |
| 2016-02-04 | $19.55 | $19.94 | $19.34 | $19.49 | $19.49 | 69,555 |
| 2016-02-03 | $19.93 | $19.93 | $19.24 | $19.59 | $19.59 | 209,912 |
| 2016-02-02 | $20.26 | $20.32 | $19.80 | $19.90 | $19.90 | 123,726 |
| 2016-02-01 | $20.30 | $20.70 | $20.18 | $20.42 | $20.42 | 212,765 |
| 2016-01-29 | $20.30 | $20.74 | $20.18 | $20.42 | $20.42 | 116,543 |
| 2016-01-28 | $20.41 | $20.86 | $19.69 | $20.12 | $20.12 | 91,325 |
| 2016-01-27 | $20.69 | $20.88 | $19.97 | $20.13 | $20.13 | 103,878 |
| 2016-01-26 | $20.87 | $21.05 | $20.32 | $20.89 | $20.89 | 70,741 |
| 2016-01-25 | $20.93 | $21.34 | $20.77 | $20.77 | $20.77 | 151,323 |
| 2016-01-22 | $20.25 | $21.34 | $20.25 | $21.02 | $21.02 | 137,726 |
| 2016-01-21 | $20.00 | $20.42 | $19.66 | $19.91 | $19.91 | 150,333 |
| 2016-01-20 | $19.96 | $20.20 | $18.95 | $19.97 | $19.97 | 184,317 |
| 2016-01-19 | $21.30 | $21.45 | $20.01 | $20.17 | $20.17 | 168,667 |
| 2016-01-15 | $20.53 | $21.11 | $20.53 | $21.04 | $21.04 | 206,461 |
| 2016-01-14 | $20.81 | $21.55 | $20.50 | $21.15 | $21.15 | 157,888 |
| 2016-01-13 | $22.26 | $22.32 | $19.90 | $20.76 | $20.76 | 339,683 |
| 2016-01-12 | $22.20 | $22.57 | $22.08 | $22.27 | $22.27 | 141,314 |
| 2016-01-11 | $21.89 | $22.77 | $21.71 | $21.95 | $21.95 | 254,683 |
| 2016-01-08 | $22.41 | $22.74 | $21.86 | $21.87 | $21.87 | 182,205 |
| 2016-01-07 | $22.66 | $23.16 | $22.14 | $22.31 | $22.31 | 248,967 |
| 2016-01-06 | $22.37 | $23.25 | $22.15 | $23.06 | $23.06 | 344,506 |
| 2016-01-05 | $22.51 | $23.09 | $22.45 | $22.78 | $22.78 | 195,010 |
| 2016-01-04 | $22.23 | $22.65 | $21.71 | $22.51 | $22.51 | 413,632 |
| 2015-12-31 | $22.50 | $22.88 | $22.30 | $22.75 | $22.75 | 180,500 |
| 2015-12-30 | $22.75 | $22.89 | $22.48 | $22.50 | $22.50 | 62,200 |
| 2015-12-29 | $22.68 | $22.98 | $22.42 | $22.89 | $22.89 | 85,900 |
| 2015-12-28 | $22.66 | $22.94 | $22.35 | $22.62 | $22.62 | 127,200 |
| 2015-12-24 | $22.68 | $22.98 | $22.58 | $22.69 | $22.69 | 54,900 |
| 2015-12-23 | $22.67 | $22.77 | $22.41 | $22.62 | $22.62 | 236,400 |
| 2015-12-22 | $22.45 | $22.81 | $22.05 | $22.64 | $22.64 | 106,200 |
| 2015-12-21 | $22.60 | $22.60 | $22.09 | $22.41 | $22.41 | 83,500 |
| 2015-12-18 | $22.75 | $23.33 | $22.36 | $22.40 | $22.40 | 176,100 |
| 2015-12-17 | $23.31 | $23.69 | $22.77 | $22.91 | $22.91 | 112,300 |
| 2015-12-16 | $22.93 | $23.38 | $22.85 | $23.35 | $23.35 | 58,000 |
| 2015-12-15 | $22.70 | $23.32 | $22.54 | $22.84 | $22.84 | 173,100 |
| 2015-12-14 | $22.84 | $23.09 | $22.55 | $22.66 | $22.66 | 105,100 |
| 2015-12-11 | $23.65 | $23.67 | $22.84 | $22.86 | $22.86 | 118,400 |
| 2015-12-10 | $23.77 | $24.08 | $23.77 | $23.82 | $23.82 | 150,700 |
| 2015-12-09 | $24.09 | $24.53 | $23.14 | $23.77 | $23.77 | 246,200 |
| 2015-12-08 | $24.27 | $24.73 | $23.83 | $24.66 | $24.66 | 111,500 |
| 2015-12-07 | $24.61 | $24.83 | $24.19 | $24.40 | $24.40 | 85,300 |
| 2015-12-04 | $24.55 | $24.89 | $24.43 | $24.75 | $24.75 | 74,100 |
| 2015-12-03 | $25.44 | $25.55 | $24.18 | $24.45 | $24.45 | 130,700 |
| 2015-12-02 | $25.00 | $25.56 | $25.00 | $25.52 | $25.52 | 216,500 |
| 2015-12-01 | $24.85 | $25.44 | $24.45 | $25.31 | $25.31 | 276,100 |
| 2015-11-30 | $23.53 | $24.85 | $23.53 | $24.85 | $24.85 | 372,400 |
| 2015-11-27 | $24.73 | $24.82 | $24.36 | $24.75 | $24.75 | 60,000 |
| 2015-11-25 | $23.70 | $24.77 | $23.51 | $24.63 | $24.63 | 147,800 |
| 2015-11-24 | $24.95 | $24.95 | $23.44 | $23.75 | $23.75 | 228,300 |
| 2015-11-23 | $24.53 | $24.75 | $24.37 | $24.67 | $24.67 | 133,800 |
| 2015-11-20 | $24.50 | $24.69 | $22.81 | $24.52 | $24.52 | 110,600 |
| 2015-11-19 | $23.85 | $24.48 | $23.58 | $24.47 | $24.47 | 296,600 |
| 2015-11-18 | $23.00 | $23.88 | $23.00 | $23.87 | $23.87 | 86,400 |
| 2015-11-17 | $23.00 | $23.47 | $22.80 | $23.09 | $23.09 | 136,500 |
| 2015-11-16 | $22.66 | $23.00 | $22.51 | $22.97 | $22.97 | 145,200 |
| 2015-11-13 | $22.86 | $23.12 | $22.58 | $22.73 | $22.73 | 188,300 |
| 2015-11-12 | $23.00 | $23.26 | $22.81 | $22.95 | $22.95 | 417,600 |
| 2015-11-11 | $22.87 | $23.12 | $22.43 | $23.06 | $23.06 | 217,200 |
| 2015-11-10 | $23.00 | $23.18 | $22.49 | $22.92 | $22.92 | 190,100 |
| 2015-11-09 | $23.00 | $23.58 | $22.80 | $23.14 | $23.14 | 592,800 |
| 2015-11-06 | $22.27 | $23.20 | $22.27 | $23.18 | $23.18 | 251,600 |
| 2015-11-05 | $22.76 | $23.23 | $21.84 | $22.74 | $22.74 | 414,400 |
| 2015-11-04 | $22.51 | $24.44 | $22.03 | $22.63 | $22.63 | 768,300 |
| 2015-11-03 | $22.96 | $23.30 | $21.56 | $21.67 | $21.67 | 356,300 |
| 2015-11-02 | $22.15 | $23.37 | $22.09 | $23.08 | $23.08 | 285,700 |
| 2015-10-30 | $21.97 | $22.72 | $20.21 | $22.12 | $22.12 | 228,900 |
| 2015-10-29 | $22.06 | $22.48 | $21.79 | $22.02 | $22.02 | 231,200 |
| 2015-10-28 | $21.75 | $22.18 | $21.45 | $22.17 | $22.17 | 195,400 |
| 2015-10-27 | $22.12 | $22.44 | $21.53 | $21.71 | $21.71 | 117,400 |
| 2015-10-26 | $21.89 | $22.26 | $21.45 | $22.18 | $22.18 | 286,500 |
| 2015-10-23 | $21.88 | $22.05 | $21.65 | $21.83 | $21.83 | 160,200 |
| 2015-10-22 | $21.50 | $21.89 | $21.30 | $21.74 | $21.74 | 125,300 |
| 2015-10-21 | $20.72 | $21.65 | $20.72 | $21.43 | $21.43 | 136,100 |
| 2015-10-20 | $21.39 | $21.77 | $21.08 | $21.55 | $21.55 | 278,900 |
| 2015-10-19 | $21.11 | $21.39 | $20.95 | $21.26 | $21.26 | 205,700 |
| 2015-10-16 | $20.90 | $21.43 | $20.77 | $21.30 | $21.30 | 145,700 |
| 2015-10-15 | $20.10 | $20.90 | $19.76 | $20.88 | $20.88 | 380,700 |
| 2015-10-14 | $20.07 | $20.31 | $19.57 | $20.03 | $20.03 | 101,000 |
| 2015-10-13 | $19.91 | $20.48 | $19.76 | $19.98 | $19.98 | 165,300 |
| 2015-10-12 | $20.33 | $20.42 | $19.68 | $20.07 | $20.07 | 194,900 |
| 2015-10-09 | $20.11 | $20.55 | $19.87 | $20.24 | $20.24 | 176,700 |
| 2015-10-08 | $20.14 | $20.36 | $19.80 | $20.13 | $20.13 | 232,400 |
| 2015-10-07 | $20.19 | $20.19 | $19.45 | $20.00 | $20.00 | 239,400 |
| 2015-10-06 | $19.69 | $19.96 | $19.35 | $19.91 | $19.91 | 224,500 |
| 2015-10-05 | $19.04 | $19.68 | $19.00 | $19.62 | $19.62 | 278,200 |
| 2015-10-02 | $17.36 | $18.98 | $17.01 | $18.95 | $18.95 | 283,200 |
| 2015-10-01 | $17.59 | $17.69 | $16.72 | $17.50 | $17.50 | 408,700 |
| 2015-09-30 | $17.45 | $17.73 | $17.28 | $17.42 | $17.42 | 207,300 |
| 2015-09-29 | $17.46 | $17.69 | $17.02 | $17.28 | $17.28 | 227,400 |
| 2015-09-28 | $18.15 | $18.16 | $17.41 | $17.51 | $17.51 | 142,100 |
| 2015-09-25 | $19.09 | $19.09 | $18.12 | $18.14 | $18.14 | 173,200 |
| 2015-09-24 | $19.10 | $19.10 | $18.50 | $18.87 | $18.87 | 197,800 |
| 2015-09-23 | $19.25 | $19.35 | $18.81 | $19.21 | $19.21 | 261,400 |
| 2015-09-22 | $19.73 | $19.74 | $18.68 | $19.06 | $19.06 | 221,100 |
| 2015-09-21 | $20.51 | $20.59 | $19.58 | $19.83 | $19.83 | 202,600 |
| 2015-09-18 | $19.50 | $20.43 | $19.50 | $20.27 | $20.27 | 200,200 |
| 2015-09-17 | $19.59 | $20.17 | $19.50 | $19.92 | $19.92 | 253,500 |
| 2015-09-16 | $19.62 | $19.73 | $19.31 | $19.50 | $19.50 | 135,100 |
| 2015-09-15 | $19.71 | $19.84 | $19.49 | $19.65 | $19.65 | 169,100 |
| 2015-09-14 | $19.70 | $19.79 | $19.12 | $19.62 | $19.62 | 214,200 |
| 2015-09-11 | $19.70 | $19.88 | $19.58 | $19.77 | $19.77 | 224,900 |
| 2015-09-10 | $19.52 | $19.94 | $19.41 | $19.90 | $19.90 | 147,200 |
| 2015-09-09 | $19.57 | $19.84 | $19.40 | $19.68 | $19.68 | 207,300 |
| 2015-09-08 | $20.42 | $20.42 | $19.45 | $19.82 | $19.82 | 317,300 |
| 2015-09-04 | $19.75 | $20.27 | $19.65 | $19.77 | $19.77 | 220,100 |
| 2015-09-03 | $19.61 | $20.28 | $19.39 | $19.81 | $19.81 | 342,700 |
| 2015-09-02 | $20.24 | $20.59 | $19.46 | $19.72 | $19.72 | 610,300 |
| 2015-09-01 | $19.36 | $19.69 | $18.76 | $18.90 | $18.90 | 345,200 |
| 2015-08-31 | $20.48 | $20.59 | $19.68 | $19.75 | $19.75 | 210,900 |
| 2015-08-28 | $20.16 | $20.73 | $19.96 | $20.55 | $20.55 | 252,300 |
| 2015-08-27 | $20.72 | $20.77 | $19.69 | $20.14 | $20.14 | 497,900 |
| 2015-08-26 | $20.97 | $20.97 | $19.82 | $20.34 | $20.34 | 315,500 |
| 2015-08-25 | $21.73 | $21.80 | $20.32 | $20.46 | $20.46 | 412,900 |
| 2015-08-24 | $20.52 | $21.48 | $20.35 | $20.98 | $20.98 | 800,100 |
| 2015-08-21 | $21.63 | $22.51 | $21.63 | $21.95 | $21.95 | 405,800 |
| 2015-08-20 | $22.19 | $22.43 | $22.06 | $22.07 | $22.07 | 419,600 |
| 2015-08-19 | $22.13 | $22.75 | $22.03 | $22.41 | $22.41 | 246,500 |
Wix.com Ltd (WIX) News Headlines
.jpg)
.jpg)
Here are Friday's biggest analyst calls: Nvidia, Apple, Tesla, Salesforce, Dollar General, Amazon, Microsoft & more
Here are Friday's biggest calls on Wall Street.
cnbc.com May 23, 2025.jpg)
Buy this beat-down internet stock whose shares can rally more than 20%, Baird says
The firm upgraded shares to outperform.
cnbc.com May 23, 2025Recent Wix.com Ltd (WIX) News
Similar Companies to Wix.com Ltd (WIX) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |