Zendesk Inc (ZEN) Exchange: NYSE
Data as of May 9, 2025
$77.48 ($0.02) 0.03%
Zendesk Inc - Daily Information
Click for more stock information on Zendesk Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $77.48 |
| Previous Close | $77.48 |
| High | $77.49 |
| Low | $77.47 |
| Adjusted Open | $77.48 |
| Previous Adjusted Close | $77.48 |
| Adjusted High | $77.49 |
| Adjusted Low | $77.47 |
About Zendesk Inc (ZEN)
Zendesk Inc (ZEN) is a customer service and engagement platform that helps to make better experiences for customers and agents. Founded in 2007, Zendesk has grown from a single startup to an internationally-recognized customer service platform with more than 130,000 customers. Serving more than two million customer service agents, Zendesk is present in over 150 countries around the world. The company is headquartered in San Francisco, California. Zendesk is listed on the New York Stock Exchange and trades under the ticker symbol ZEN.
Invest in Zendesk Inc (ZEN)
Historical Stock Data for Zendesk Inc (ZEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | $77.48 | $77.49 | $77.47 | $77.48 | $77.48 | 3,638,435 |
| 2022-11-18 | $77.43 | $77.46 | $77.43 | $77.46 | $77.46 | 12,965,219 |
| 2022-11-17 | $76.15 | $76.35 | $75.85 | $76.10 | $76.10 | 2,840,775 |
| 2022-11-16 | $76.60 | $76.68 | $76.22 | $76.26 | $76.26 | 1,369,786 |
| 2022-11-15 | $76.68 | $76.76 | $76.51 | $76.62 | $76.62 | 1,800,197 |
| 2022-11-14 | $76.51 | $76.79 | $76.50 | $76.57 | $76.57 | 1,243,360 |
| 2022-11-11 | $76.63 | $76.79 | $76.60 | $76.70 | $76.70 | 977,464 |
| 2022-11-10 | $76.47 | $76.75 | $76.35 | $76.70 | $76.70 | 1,254,838 |
| 2022-11-09 | $76.40 | $76.60 | $76.14 | $76.40 | $76.40 | 4,642,572 |
| 2022-11-08 | $76.11 | $76.13 | $74.31 | $75.60 | $75.60 | 4,958,047 |
| 2022-11-07 | $76.26 | $76.30 | $75.94 | $76.00 | $76.00 | 2,400,834 |
| 2022-11-04 | $76.35 | $76.47 | $76.05 | $76.18 | $76.18 | 1,987,161 |
| 2022-11-03 | $76.40 | $76.55 | $76.30 | $76.31 | $76.31 | 1,160,437 |
| 2022-11-02 | $76.75 | $76.75 | $76.40 | $76.40 | $76.40 | 2,562,239 |
| 2022-11-01 | $76.68 | $76.85 | $76.61 | $76.72 | $76.72 | 1,851,777 |
| 2022-10-31 | $76.33 | $76.74 | $76.31 | $76.69 | $76.69 | 1,420,659 |
| 2022-10-28 | $76.39 | $76.65 | $76.21 | $76.51 | $76.51 | 1,144,802 |
| 2022-10-27 | $76.40 | $76.50 | $75.91 | $76.00 | $76.00 | 1,582,814 |
| 2022-10-26 | $76.24 | $76.59 | $76.23 | $76.25 | $76.25 | 3,516,386 |
| 2022-10-25 | $76.42 | $76.42 | $76.15 | $76.35 | $76.35 | 1,642,691 |
| 2022-10-24 | $76.50 | $76.57 | $76.02 | $76.14 | $76.14 | 3,147,743 |
| 2022-10-21 | $76.51 | $76.56 | $76.37 | $76.40 | $76.40 | 1,219,523 |
| 2022-10-20 | $76.75 | $76.75 | $76.42 | $76.67 | $76.67 | 1,226,636 |
| 2022-10-19 | $76.56 | $76.93 | $76.48 | $76.73 | $76.73 | 1,416,574 |
| 2022-10-18 | $76.60 | $76.78 | $76.46 | $76.69 | $76.69 | 2,244,016 |
| 2022-10-17 | $76.36 | $76.50 | $76.32 | $76.50 | $76.50 | 1,758,668 |
| 2022-10-14 | $76.51 | $76.60 | $76.30 | $76.30 | $76.30 | 700,001 |
| 2022-10-13 | $76.11 | $76.58 | $76.06 | $76.45 | $76.45 | 865,571 |
| 2022-10-12 | $76.42 | $76.50 | $76.26 | $76.29 | $76.29 | 1,114,516 |
| 2022-10-11 | $76.50 | $76.59 | $76.14 | $76.30 | $76.30 | 2,558,791 |
| 2022-10-10 | $76.57 | $76.59 | $76.25 | $76.42 | $76.42 | 1,585,915 |
| 2022-10-07 | $76.56 | $76.63 | $76.31 | $76.52 | $76.52 | 1,949,316 |
| 2022-10-06 | $76.67 | $76.80 | $76.56 | $76.66 | $76.66 | 825,712 |
| 2022-10-05 | $76.68 | $76.96 | $76.48 | $76.62 | $76.62 | 1,767,239 |
| 2022-10-04 | $76.50 | $76.81 | $76.49 | $76.78 | $76.78 | 1,717,395 |
| 2022-10-03 | $76.29 | $76.46 | $76.12 | $76.30 | $76.30 | 1,307,288 |
| 2022-09-30 | $76.40 | $76.43 | $76.03 | $76.10 | $76.10 | 1,757,745 |
| 2022-09-29 | $76.31 | $76.53 | $76.04 | $76.34 | $76.34 | 2,397,195 |
| 2022-09-28 | $76.34 | $76.67 | $76.19 | $76.50 | $76.50 | 1,129,747 |
| 2022-09-27 | $76.06 | $76.46 | $75.83 | $76.45 | $76.45 | 1,919,403 |
| 2022-09-26 | $75.90 | $76.14 | $75.65 | $75.70 | $75.70 | 3,104,973 |
| 2022-09-23 | $76.36 | $76.50 | $75.80 | $75.90 | $75.90 | 4,320,199 |
| 2022-09-22 | $76.50 | $76.59 | $76.31 | $76.36 | $76.36 | 3,946,227 |
| 2022-09-21 | $76.68 | $76.71 | $76.45 | $76.52 | $76.52 | 2,268,660 |
| 2022-09-20 | $76.54 | $76.63 | $76.45 | $76.52 | $76.52 | 2,937,436 |
| 2022-09-19 | $76.56 | $76.69 | $76.45 | $76.55 | $76.55 | 4,368,553 |
| 2022-09-16 | $76.55 | $76.61 | $76.39 | $76.60 | $76.60 | 3,540,515 |
| 2022-09-15 | $76.66 | $76.78 | $76.55 | $76.59 | $76.59 | 2,626,726 |
| 2022-09-14 | $76.86 | $76.97 | $76.66 | $76.70 | $76.70 | 1,714,080 |
| 2022-09-13 | $76.60 | $77.02 | $76.60 | $76.87 | $76.87 | 2,907,618 |
| 2022-09-12 | $76.76 | $76.95 | $76.61 | $76.89 | $76.89 | 2,323,840 |
| 2022-09-09 | $76.76 | $76.90 | $76.53 | $76.56 | $76.56 | 2,700,681 |
| 2022-09-08 | $76.50 | $76.80 | $76.44 | $76.76 | $76.76 | 2,798,038 |
| 2022-09-07 | $76.60 | $76.73 | $76.45 | $76.52 | $76.52 | 1,503,950 |
| 2022-09-06 | $76.77 | $76.85 | $76.46 | $76.63 | $76.63 | 3,861,676 |
| 2022-09-02 | $76.89 | $76.96 | $76.47 | $76.77 | $76.77 | 1,068,803 |
| 2022-09-01 | $76.77 | $76.91 | $76.62 | $76.69 | $76.69 | 1,590,274 |
| 2022-08-31 | $76.97 | $77.13 | $76.77 | $76.77 | $76.77 | 2,441,155 |
| 2022-08-30 | $76.71 | $76.97 | $76.56 | $76.97 | $76.97 | 2,317,029 |
| 2022-08-29 | $76.56 | $76.71 | $76.50 | $76.60 | $76.60 | 2,255,527 |
| 2022-08-26 | $76.59 | $76.67 | $76.49 | $76.53 | $76.53 | 1,620,796 |
| 2022-08-25 | $76.56 | $76.67 | $76.49 | $76.61 | $76.61 | 1,072,279 |
| 2022-08-24 | $76.52 | $76.58 | $76.46 | $76.48 | $76.48 | 1,077,914 |
| 2022-08-23 | $76.50 | $76.60 | $76.40 | $76.47 | $76.47 | 1,180,934 |
| 2022-08-22 | $76.51 | $76.64 | $76.49 | $76.52 | $76.52 | 1,696,860 |
| 2022-08-19 | $76.57 | $76.71 | $76.55 | $76.55 | $76.55 | 2,237,023 |
| 2022-08-18 | $76.60 | $76.78 | $76.53 | $76.73 | $76.73 | 1,397,915 |
| 2022-08-17 | $76.50 | $76.67 | $76.39 | $76.59 | $76.59 | 2,607,920 |
| 2022-08-16 | $76.31 | $76.74 | $76.30 | $76.58 | $76.58 | 3,175,400 |
| 2022-08-15 | $76.48 | $76.71 | $76.31 | $76.47 | $76.47 | 3,366,807 |
| 2022-08-12 | $76.39 | $76.57 | $76.34 | $76.51 | $76.51 | 3,051,373 |
| 2022-08-11 | $76.40 | $76.49 | $76.22 | $76.30 | $76.30 | 2,813,894 |
| 2022-08-10 | $76.40 | $76.49 | $76.18 | $76.41 | $76.41 | 1,614,038 |
| 2022-08-09 | $76.18 | $76.36 | $76.09 | $76.10 | $76.10 | 4,069,578 |
| 2022-08-08 | $76.05 | $76.43 | $75.94 | $76.21 | $76.21 | 2,354,052 |
| 2022-08-05 | $75.76 | $76.08 | $75.60 | $75.89 | $75.89 | 2,253,574 |
| 2022-08-04 | $75.55 | $76.09 | $75.50 | $76.08 | $76.08 | 2,172,760 |
| 2022-08-03 | $75.31 | $75.75 | $75.28 | $75.55 | $75.55 | 2,684,177 |
| 2022-08-02 | $75.20 | $75.49 | $75.14 | $75.33 | $75.33 | 2,059,954 |
| 2022-08-01 | $75.15 | $75.54 | $75.08 | $75.42 | $75.42 | 1,823,543 |
| 2022-07-29 | $75.36 | $75.55 | $75.02 | $75.42 | $75.42 | 2,565,856 |
| 2022-07-28 | $74.76 | $75.24 | $74.70 | $75.11 | $75.11 | 2,249,172 |
| 2022-07-27 | $74.97 | $75.15 | $74.63 | $74.94 | $74.94 | 2,537,147 |
| 2022-07-26 | $74.97 | $75.00 | $74.51 | $74.61 | $74.61 | 7,672,440 |
| 2022-07-25 | $75.25 | $75.33 | $75.11 | $75.25 | $75.25 | 1,751,171 |
| 2022-07-22 | $75.39 | $75.55 | $75.15 | $75.25 | $75.25 | 2,044,804 |
| 2022-07-21 | $75.30 | $75.50 | $75.22 | $75.39 | $75.39 | 2,193,592 |
| 2022-07-20 | $75.20 | $75.50 | $75.11 | $75.27 | $75.27 | 2,861,926 |
| 2022-07-19 | $74.69 | $75.34 | $74.58 | $74.97 | $74.97 | 4,400,921 |
| 2022-07-18 | $74.35 | $74.79 | $74.35 | $74.54 | $74.54 | 4,154,595 |
| 2022-07-15 | $74.43 | $74.57 | $74.24 | $74.33 | $74.33 | 2,987,031 |
| 2022-07-14 | $74.43 | $74.49 | $74.17 | $74.31 | $74.31 | 2,991,777 |
| 2022-07-13 | $74.30 | $74.46 | $74.20 | $74.39 | $74.39 | 4,897,558 |
| 2022-07-12 | $74.30 | $74.64 | $74.24 | $74.56 | $74.56 | 2,946,850 |
| 2022-07-11 | $74.50 | $74.73 | $74.24 | $74.24 | $74.24 | 3,220,845 |
| 2022-07-08 | $74.60 | $74.78 | $74.13 | $74.61 | $74.61 | 3,927,899 |
| 2022-07-07 | $74.25 | $74.81 | $74.08 | $74.57 | $74.57 | 4,451,497 |
| 2022-07-06 | $74.35 | $74.43 | $73.91 | $74.12 | $74.12 | 9,052,159 |
| 2022-07-05 | $74.42 | $74.86 | $74.12 | $74.28 | $74.28 | 6,844,126 |
| 2022-07-01 | $74.15 | $74.56 | $73.88 | $74.51 | $74.51 | 6,011,716 |
| 2022-06-30 | $74.41 | $74.60 | $73.98 | $74.07 | $74.07 | 7,624,112 |
| 2022-06-29 | $74.36 | $74.83 | $74.30 | $74.61 | $74.61 | 6,035,341 |
| 2022-06-28 | $74.59 | $75.24 | $74.32 | $74.41 | $74.41 | 8,872,584 |
| 2022-06-27 | $74.25 | $75.06 | $74.15 | $74.65 | $74.65 | 10,914,618 |
| 2022-06-24 | $75.43 | $75.50 | $73.50 | $74.17 | $74.17 | 42,776,945 |
| 2022-06-23 | $57.32 | $58.74 | $56.22 | $57.95 | $57.95 | 1,990,348 |
| 2022-06-22 | $55.50 | $58.24 | $55.40 | $57.21 | $57.21 | 1,966,863 |
| 2022-06-21 | $56.43 | $57.09 | $55.58 | $56.04 | $56.04 | 1,857,608 |
| 2022-06-17 | $54.48 | $57.26 | $54.37 | $55.87 | $55.87 | 3,206,170 |
| 2022-06-16 | $57.93 | $59.16 | $54.16 | $54.53 | $54.53 | 2,982,890 |
| 2022-06-15 | $58.41 | $60.89 | $58.04 | $60.19 | $60.19 | 4,214,369 |
| 2022-06-14 | $60.06 | $60.82 | $57.00 | $57.01 | $57.01 | 3,736,666 |
| 2022-06-13 | $61.22 | $62.82 | $58.03 | $59.96 | $59.96 | 3,461,760 |
| 2022-06-10 | $68.00 | $68.00 | $63.87 | $64.97 | $64.97 | 4,344,540 |
| 2022-06-09 | $72.67 | $74.10 | $68.10 | $69.04 | $69.04 | 11,057,474 |
| 2022-06-08 | $85.69 | $88.02 | $76.82 | $80.52 | $80.52 | 7,273,692 |
| 2022-06-07 | $84.88 | $86.94 | $83.99 | $86.51 | $86.51 | 1,915,690 |
| 2022-06-06 | $91.21 | $91.21 | $84.67 | $86.06 | $86.06 | 2,767,780 |
| 2022-06-03 | $92.29 | $92.68 | $89.17 | $89.78 | $89.78 | 1,337,981 |
| 2022-06-02 | $90.00 | $93.86 | $89.36 | $93.80 | $93.80 | 3,023,100 |
| 2022-06-01 | $92.00 | $92.97 | $88.76 | $90.12 | $90.12 | 2,695,522 |
| 2022-05-31 | $98.00 | $98.72 | $90.85 | $91.45 | $91.45 | 4,510,597 |
| 2022-05-27 | $95.46 | $99.08 | $95.02 | $99.03 | $99.03 | 1,818,413 |
| 2022-05-26 | $91.53 | $95.49 | $91.35 | $93.66 | $93.66 | 1,347,378 |
| 2022-05-25 | $87.54 | $92.54 | $87.52 | $92.19 | $92.19 | 3,593,833 |
| 2022-05-24 | $95.98 | $96.47 | $87.48 | $88.18 | $88.18 | 2,874,436 |
| 2022-05-23 | $98.71 | $99.46 | $95.84 | $97.13 | $97.13 | 1,776,571 |
| 2022-05-20 | $100.00 | $101.68 | $96.47 | $98.96 | $98.96 | 1,262,403 |
| 2022-05-19 | $96.61 | $101.16 | $96.01 | $98.60 | $98.60 | 1,874,774 |
| 2022-05-18 | $98.64 | $99.11 | $95.14 | $96.26 | $96.26 | 1,002,803 |
| 2022-05-17 | $101.36 | $101.36 | $95.76 | $100.19 | $100.19 | 1,334,281 |
| 2022-05-16 | $100.20 | $102.68 | $97.74 | $98.64 | $98.64 | 1,723,383 |
| 2022-05-13 | $98.72 | $103.57 | $98.72 | $102.15 | $102.15 | 2,265,930 |
| 2022-05-12 | $97.39 | $99.44 | $91.29 | $96.99 | $96.99 | 7,114,801 |
| 2022-05-11 | $99.40 | $102.60 | $98.27 | $98.87 | $98.87 | 2,244,766 |
| 2022-05-10 | $102.00 | $103.28 | $97.17 | $100.70 | $100.70 | 2,372,115 |
| 2022-05-09 | $110.77 | $111.48 | $98.48 | $99.14 | $99.14 | 3,065,402 |
| 2022-05-06 | $116.79 | $118.22 | $112.68 | $113.88 | $113.88 | 2,158,701 |
| 2022-05-05 | $123.72 | $123.72 | $115.90 | $117.73 | $117.73 | 2,072,164 |
| 2022-05-04 | $121.23 | $124.35 | $118.68 | $123.65 | $123.65 | 1,112,341 |
| 2022-05-03 | $121.97 | $123.68 | $120.42 | $121.22 | $121.22 | 960,895 |
| 2022-05-02 | $120.25 | $124.08 | $119.81 | $122.14 | $122.14 | 1,405,775 |
| 2022-04-29 | $120.24 | $127.37 | $120.24 | $122.04 | $122.04 | 2,901,465 |
| 2022-04-28 | $124.00 | $125.01 | $120.05 | $120.77 | $120.77 | 2,185,845 |
| 2022-04-27 | $121.81 | $126.71 | $120.74 | $123.09 | $123.09 | 3,135,186 |
| 2022-04-26 | $121.00 | $123.62 | $117.81 | $123.08 | $123.08 | 3,125,626 |
| 2022-04-25 | $120.25 | $123.31 | $119.91 | $121.97 | $121.97 | 1,401,435 |
| 2022-04-22 | $123.40 | $124.63 | $120.15 | $120.85 | $120.85 | 2,043,833 |
| 2022-04-21 | $126.45 | $127.57 | $122.06 | $122.89 | $122.89 | 2,071,717 |
| 2022-04-20 | $128.84 | $130.00 | $125.69 | $126.15 | $126.15 | 1,704,965 |
| 2022-04-19 | $129.34 | $130.83 | $127.15 | $129.12 | $129.12 | 5,711,259 |
| 2022-04-18 | $123.85 | $124.36 | $119.88 | $121.69 | $121.69 | 2,081,110 |
| 2022-04-14 | $127.08 | $127.95 | $123.82 | $125.17 | $125.17 | 1,815,285 |
| 2022-04-13 | $122.75 | $127.02 | $122.26 | $126.53 | $126.53 | 2,071,897 |
| 2022-04-12 | $123.93 | $124.64 | $122.50 | $123.38 | $123.38 | 1,751,028 |
| 2022-04-11 | $121.85 | $124.43 | $120.60 | $121.99 | $121.99 | 1,545,705 |
| 2022-04-08 | $123.00 | $124.20 | $121.92 | $122.50 | $122.50 | 1,129,754 |
| 2022-04-07 | $121.72 | $123.91 | $120.07 | $123.25 | $123.25 | 2,602,377 |
| 2022-04-06 | $122.65 | $123.25 | $119.50 | $122.58 | $122.58 | 2,049,802 |
| 2022-04-05 | $124.82 | $125.18 | $122.18 | $124.76 | $124.76 | 1,597,623 |
| 2022-04-04 | $123.96 | $125.72 | $122.60 | $125.17 | $125.17 | 1,690,099 |
| 2022-04-01 | $119.89 | $123.99 | $119.65 | $123.81 | $123.81 | 2,088,294 |
| 2022-03-31 | $119.81 | $121.84 | $118.04 | $120.29 | $120.29 | 1,698,819 |
| 2022-03-30 | $119.80 | $121.23 | $118.87 | $119.69 | $119.69 | 1,093,336 |
| 2022-03-29 | $120.38 | $122.47 | $119.77 | $121.14 | $121.14 | 1,968,347 |
| 2022-03-28 | $120.06 | $122.78 | $118.11 | $118.87 | $118.87 | 1,630,392 |
| 2022-03-25 | $119.44 | $121.09 | $118.16 | $120.47 | $120.47 | 1,258,222 |
| 2022-03-24 | $119.96 | $120.64 | $117.44 | $119.48 | $119.48 | 1,316,638 |
| 2022-03-23 | $119.01 | $119.65 | $117.51 | $118.97 | $118.97 | 1,512,749 |
| 2022-03-22 | $119.27 | $121.46 | $118.98 | $120.61 | $120.61 | 1,693,222 |
| 2022-03-21 | $116.50 | $121.02 | $116.50 | $119.89 | $119.89 | 2,129,548 |
| 2022-03-18 | $116.49 | $117.99 | $114.25 | $116.59 | $116.59 | 2,422,632 |
| 2022-03-17 | $113.25 | $116.17 | $112.08 | $115.48 | $115.48 | 1,835,542 |
| 2022-03-16 | $111.64 | $113.36 | $107.53 | $112.82 | $112.82 | 2,479,137 |
| 2022-03-15 | $109.53 | $112.08 | $107.77 | $111.20 | $111.20 | 1,463,246 |
| 2022-03-14 | $113.35 | $113.70 | $107.96 | $110.79 | $110.79 | 1,505,759 |
| 2022-03-11 | $118.92 | $119.59 | $113.88 | $113.97 | $113.97 | 1,198,588 |
| 2022-03-10 | $115.00 | $119.14 | $114.30 | $118.93 | $118.93 | 1,283,084 |
| 2022-03-09 | $115.68 | $118.87 | $114.65 | $116.36 | $116.36 | 2,509,130 |
| 2022-03-08 | $112.99 | $115.88 | $111.61 | $113.56 | $113.56 | 2,089,967 |
| 2022-03-07 | $120.68 | $121.12 | $112.39 | $113.33 | $113.33 | 1,932,992 |
| 2022-03-04 | $122.94 | $123.00 | $118.46 | $119.81 | $119.81 | 1,818,669 |
| 2022-03-03 | $124.33 | $124.80 | $121.39 | $122.00 | $122.00 | 2,537,304 |
| 2022-03-02 | $120.09 | $125.10 | $119.56 | $124.19 | $124.19 | 3,460,050 |
| 2022-03-01 | $116.00 | $118.20 | $115.47 | $116.80 | $116.80 | 2,179,244 |
| 2022-02-28 | $116.06 | $117.63 | $114.57 | $116.67 | $116.67 | 2,783,008 |
| 2022-02-25 | $116.00 | $117.50 | $113.28 | $115.48 | $115.48 | 1,550,403 |
| 2022-02-24 | $107.73 | $115.83 | $107.56 | $115.06 | $115.06 | 2,276,474 |
| 2022-02-23 | $112.30 | $113.83 | $110.28 | $112.06 | $112.06 | 1,926,376 |
| 2022-02-22 | $113.42 | $115.21 | $111.08 | $111.39 | $111.39 | 2,394,826 |
| 2022-02-18 | $116.82 | $117.69 | $113.15 | $115.06 | $115.06 | 2,810,255 |
| 2022-02-17 | $116.09 | $118.32 | $115.76 | $116.65 | $116.65 | 1,991,961 |
| 2022-02-16 | $117.26 | $119.88 | $115.32 | $118.00 | $118.00 | 2,104,947 |
| 2022-02-15 | $116.87 | $120.18 | $116.56 | $118.78 | $118.78 | 2,860,716 |
| 2022-02-14 | $114.48 | $117.54 | $112.30 | $116.39 | $116.39 | 3,277,381 |
| 2022-02-11 | $118.03 | $119.75 | $112.83 | $116.27 | $116.27 | 7,319,443 |
| 2022-02-10 | $101.42 | $121.62 | $100.65 | $114.18 | $114.18 | 6,600,366 |
| 2022-02-09 | $100.77 | $103.38 | $99.80 | $103.11 | $103.11 | 1,754,598 |
| 2022-02-08 | $97.60 | $99.81 | $97.60 | $99.19 | $99.19 | 1,239,846 |
| 2022-02-07 | $98.00 | $101.19 | $97.82 | $98.43 | $98.43 | 1,055,177 |
| 2022-02-04 | $95.44 | $98.26 | $93.72 | $97.68 | $97.68 | 1,393,480 |
| 2022-02-03 | $97.08 | $98.80 | $94.29 | $94.57 | $94.57 | 1,490,098 |
| 2022-02-02 | $101.10 | $101.13 | $98.05 | $99.42 | $99.42 | 1,568,228 |
| 2022-02-01 | $99.44 | $101.79 | $97.63 | $100.23 | $100.23 | 1,598,502 |
| 2022-01-31 | $95.60 | $98.68 | $95.23 | $98.51 | $98.51 | 2,186,667 |
| 2022-01-28 | $90.94 | $94.63 | $89.33 | $94.51 | $94.51 | 1,372,986 |
| 2022-01-27 | $93.44 | $93.60 | $89.62 | $90.52 | $90.52 | 1,253,135 |
| 2022-01-26 | $95.90 | $96.24 | $91.47 | $92.03 | $92.03 | 1,586,416 |
| 2022-01-25 | $94.45 | $95.43 | $91.53 | $93.72 | $93.72 | 1,967,282 |
| 2022-01-24 | $92.21 | $96.04 | $87.90 | $95.77 | $95.77 | 2,613,027 |
| 2022-01-21 | $96.83 | $98.16 | $94.33 | $94.74 | $94.74 | 2,139,706 |
| 2022-01-20 | $99.00 | $100.95 | $97.29 | $97.69 | $97.69 | 1,075,764 |
| 2022-01-19 | $96.47 | $100.24 | $96.29 | $97.57 | $97.57 | 1,349,586 |
| 2022-01-18 | $98.02 | $99.40 | $96.21 | $96.88 | $96.88 | 2,893,687 |
| 2022-01-14 | $98.59 | $101.01 | $97.07 | $100.41 | $100.41 | 1,437,701 |
| 2022-01-13 | $102.27 | $102.27 | $99.02 | $99.15 | $99.15 | 1,605,247 |
| 2022-01-12 | $102.19 | $105.00 | $101.32 | $101.95 | $101.95 | 1,563,033 |
| 2022-01-11 | $99.99 | $101.44 | $99.01 | $100.45 | $100.45 | 1,624,903 |
| 2022-01-10 | $97.33 | $100.11 | $95.92 | $99.99 | $99.99 | 1,606,240 |
| 2022-01-07 | $97.95 | $100.22 | $97.30 | $97.92 | $97.92 | 1,221,061 |
| 2022-01-06 | $96.63 | $101.58 | $96.05 | $98.36 | $98.36 | 1,492,142 |
| 2022-01-05 | $99.73 | $101.23 | $96.34 | $96.87 | $96.87 | 2,306,082 |
| 2022-01-04 | $102.99 | $103.31 | $98.96 | $102.25 | $102.25 | 1,508,281 |
| 2022-01-03 | $104.16 | $104.67 | $100.92 | $103.53 | $103.53 | 1,305,701 |
| 2021-12-31 | $105.18 | $106.01 | $104.05 | $104.29 | $104.29 | 1,374,251 |
| 2021-12-30 | $102.84 | $107.13 | $102.80 | $106.18 | $106.18 | 2,299,408 |
| 2021-12-29 | $104.49 | $104.50 | $101.82 | $102.44 | $102.44 | 788,265 |
| 2021-12-28 | $104.25 | $104.86 | $103.11 | $104.23 | $104.23 | 883,110 |
| 2021-12-27 | $103.50 | $105.46 | $103.19 | $103.85 | $103.85 | 988,603 |
| 2021-12-23 | $103.86 | $104.19 | $102.86 | $103.35 | $103.35 | 862,379 |
| 2021-12-22 | $104.86 | $106.41 | $102.85 | $103.82 | $103.82 | 672,855 |
| 2021-12-21 | $102.55 | $105.74 | $102.00 | $104.74 | $104.74 | 1,786,412 |
| 2021-12-20 | $101.59 | $103.20 | $100.33 | $101.69 | $101.69 | 1,361,320 |
| 2021-12-17 | $97.25 | $102.51 | $95.31 | $102.32 | $102.32 | 3,023,182 |
| 2021-12-16 | $100.00 | $101.59 | $96.39 | $98.70 | $98.70 | 1,924,954 |
| 2021-12-15 | $98.85 | $100.22 | $96.69 | $99.45 | $99.45 | 2,650,592 |
| 2021-12-14 | $99.64 | $100.84 | $98.39 | $100.25 | $100.25 | 1,752,837 |
| 2021-12-13 | $101.32 | $101.92 | $98.84 | $100.95 | $100.95 | 1,844,066 |
| 2021-12-10 | $101.97 | $103.60 | $100.02 | $100.57 | $100.57 | 1,371,414 |
| 2021-12-09 | $103.37 | $104.39 | $100.91 | $101.29 | $101.29 | 1,209,333 |
| 2021-12-08 | $102.00 | $104.93 | $100.75 | $103.83 | $103.83 | 2,246,395 |
| 2021-12-07 | $102.93 | $107.40 | $101.67 | $102.13 | $102.13 | 3,406,599 |
| 2021-12-06 | $95.39 | $99.10 | $93.70 | $97.91 | $97.91 | 1,875,385 |
| 2021-12-03 | $100.81 | $101.95 | $91.08 | $96.88 | $96.88 | 3,581,222 |
| 2021-12-02 | $100.02 | $101.80 | $96.95 | $99.80 | $99.80 | 3,114,214 |
| 2021-12-01 | $102.00 | $104.00 | $98.19 | $99.38 | $99.38 | 4,033,763 |
| 2021-11-30 | $94.72 | $103.86 | $93.75 | $102.11 | $102.11 | 7,411,617 |
| 2021-11-29 | $94.69 | $95.81 | $93.19 | $95.11 | $95.11 | 2,019,156 |
| 2021-11-26 | $93.59 | $94.44 | $92.22 | $94.27 | $94.27 | 1,420,385 |
| 2021-11-24 | $91.46 | $94.52 | $90.55 | $94.16 | $94.16 | 2,132,136 |
| 2021-11-23 | $93.68 | $95.07 | $90.51 | $91.74 | $91.74 | 3,907,035 |
| 2021-11-22 | $97.87 | $98.00 | $91.65 | $94.85 | $94.85 | 3,986,433 |
| 2021-11-19 | $96.28 | $98.50 | $95.60 | $97.21 | $97.21 | 3,980,804 |
| 2021-11-18 | $102.65 | $102.83 | $97.70 | $97.76 | $97.76 | 3,343,860 |
| 2021-11-17 | $104.50 | $105.31 | $101.52 | $103.13 | $103.13 | 2,601,418 |
| 2021-11-16 | $103.84 | $104.64 | $102.33 | $104.13 | $104.13 | 1,698,264 |
| 2021-11-15 | $103.14 | $104.61 | $102.49 | $103.39 | $103.39 | 2,050,736 |
| 2021-11-12 | $101.00 | $103.87 | $100.98 | $103.83 | $103.83 | 1,561,514 |
| 2021-11-11 | $101.00 | $102.65 | $99.01 | $100.13 | $100.13 | 2,311,661 |
| 2021-11-10 | $99.54 | $101.60 | $99.02 | $100.64 | $100.64 | 2,746,845 |
| 2021-11-09 | $101.74 | $102.65 | $99.94 | $100.35 | $100.35 | 1,428,284 |
| 2021-11-08 | $101.04 | $102.56 | $100.18 | $101.00 | $101.00 | 2,355,570 |
| 2021-11-05 | $103.02 | $103.72 | $100.76 | $101.07 | $101.07 | 2,307,225 |
| 2021-11-04 | $104.18 | $105.00 | $102.85 | $102.87 | $102.87 | 1,775,433 |
| 2021-11-03 | $104.11 | $105.18 | $102.55 | $104.06 | $104.06 | 2,093,107 |
| 2021-11-02 | $100.55 | $105.21 | $99.90 | $104.88 | $104.88 | 4,577,138 |
| 2021-11-01 | $103.70 | $104.01 | $99.29 | $100.88 | $100.88 | 7,630,042 |
| 2021-10-29 | $92.50 | $103.61 | $92.00 | $101.80 | $101.80 | 30,713,206 |
| 2021-10-28 | $121.96 | $123.06 | $117.76 | $119.01 | $119.01 | 4,399,096 |
| 2021-10-27 | $124.68 | $127.24 | $122.05 | $122.66 | $122.66 | 1,755,592 |
| 2021-10-26 | $132.96 | $132.96 | $124.67 | $124.95 | $124.95 | 3,062,358 |
| 2021-10-25 | $135.00 | $136.30 | $130.92 | $132.22 | $132.22 | 2,273,948 |
| 2021-10-22 | $133.55 | $136.06 | $133.33 | $135.23 | $135.23 | 1,368,757 |
| 2021-10-21 | $130.36 | $134.38 | $129.95 | $134.03 | $134.03 | 2,154,217 |
| 2021-10-20 | $129.00 | $129.99 | $127.05 | $128.41 | $128.41 | 1,262,804 |
| 2021-10-19 | $125.00 | $128.50 | $125.00 | $128.01 | $128.01 | 1,453,880 |
| 2021-10-18 | $124.78 | $125.74 | $124.41 | $124.77 | $124.77 | 905,101 |
| 2021-10-15 | $124.87 | $125.76 | $124.21 | $124.56 | $124.56 | 1,362,854 |
| 2021-10-14 | $122.17 | $125.58 | $121.81 | $124.91 | $124.91 | 1,689,448 |
| 2021-10-13 | $116.36 | $121.55 | $115.76 | $121.04 | $121.04 | 2,426,767 |
| 2021-10-12 | $110.90 | $115.08 | $110.08 | $114.71 | $114.71 | 1,460,919 |
| 2021-10-11 | $111.17 | $112.97 | $110.25 | $110.28 | $110.28 | 853,620 |
| 2021-10-08 | $115.30 | $115.42 | $111.98 | $112.17 | $112.17 | 849,873 |
| 2021-10-07 | $112.89 | $115.66 | $112.89 | $114.27 | $114.27 | 1,147,091 |
| 2021-10-06 | $110.67 | $113.35 | $110.04 | $111.96 | $111.96 | 941,731 |
| 2021-10-05 | $110.06 | $113.47 | $109.55 | $111.91 | $111.91 | 1,584,062 |
| 2021-10-04 | $115.69 | $115.78 | $110.71 | $111.46 | $111.46 | 1,597,385 |
| 2021-10-01 | $116.72 | $117.70 | $115.10 | $116.69 | $116.69 | 1,325,822 |
| 2021-09-30 | $116.92 | $117.37 | $115.78 | $116.39 | $116.39 | 1,556,613 |
| 2021-09-29 | $118.51 | $119.77 | $115.65 | $116.27 | $116.27 | 1,690,569 |
| 2021-09-28 | $120.13 | $120.63 | $117.61 | $118.12 | $118.12 | 1,191,475 |
| 2021-09-27 | $121.40 | $122.12 | $119.01 | $121.33 | $121.33 | 1,268,954 |
| 2021-09-24 | $123.07 | $123.75 | $120.68 | $122.54 | $122.54 | 1,420,813 |
| 2021-09-23 | $126.15 | $127.28 | $123.54 | $123.85 | $123.85 | 748,504 |
| 2021-09-22 | $121.47 | $125.81 | $120.91 | $125.28 | $125.28 | 1,634,052 |
| 2021-09-21 | $123.47 | $123.96 | $120.34 | $121.08 | $121.08 | 1,120,718 |
| 2021-09-20 | $121.83 | $124.40 | $120.62 | $122.45 | $122.45 | 1,171,910 |
| 2021-09-17 | $125.99 | $126.18 | $123.82 | $124.61 | $124.61 | 1,877,678 |
| 2021-09-16 | $121.66 | $125.76 | $120.43 | $125.48 | $125.48 | 2,307,964 |
| 2021-09-15 | $116.20 | $122.52 | $115.60 | $122.01 | $122.01 | 3,156,442 |
| 2021-09-14 | $115.42 | $115.91 | $113.35 | $115.50 | $115.50 | 2,627,182 |
| 2021-09-13 | $117.50 | $118.28 | $113.66 | $115.30 | $115.30 | 1,880,768 |
| 2021-09-10 | $121.50 | $122.19 | $116.80 | $117.25 | $117.25 | 1,273,959 |
| 2021-09-09 | $120.47 | $121.80 | $120.35 | $120.76 | $120.76 | 1,204,009 |
| 2021-09-08 | $122.90 | $122.90 | $119.66 | $120.89 | $120.89 | 1,610,495 |
| 2021-09-07 | $124.85 | $124.85 | $122.06 | $123.77 | $123.77 | 1,313,599 |
| 2021-09-03 | $123.93 | $125.79 | $123.48 | $125.08 | $125.08 | 1,297,557 |
| 2021-09-02 | $124.25 | $125.25 | $122.68 | $123.34 | $123.34 | 1,304,523 |
| 2021-09-01 | $123.96 | $125.24 | $123.48 | $123.90 | $123.90 | 1,000,411 |
| 2021-08-31 | $123.36 | $124.23 | $121.77 | $123.60 | $123.60 | 1,431,933 |
| 2021-08-30 | $125.00 | $125.49 | $122.57 | $123.04 | $123.04 | 1,412,338 |
| 2021-08-27 | $124.00 | $126.84 | $123.53 | $124.69 | $124.69 | 1,415,788 |
| 2021-08-26 | $123.36 | $124.78 | $121.83 | $122.93 | $122.93 | 1,090,320 |
| 2021-08-25 | $124.25 | $124.70 | $123.09 | $123.40 | $123.40 | 746,278 |
| 2021-08-24 | $122.24 | $124.00 | $122.24 | $124.00 | $124.00 | 681,544 |
| 2021-08-23 | $119.89 | $121.91 | $119.26 | $121.40 | $121.40 | 782,859 |
| 2021-08-20 | $119.28 | $120.96 | $119.28 | $119.48 | $119.48 | 771,569 |
| 2021-08-19 | $119.86 | $121.89 | $119.81 | $120.01 | $120.01 | 742,861 |
| 2021-08-18 | $120.35 | $121.99 | $120.34 | $121.22 | $121.22 | 1,056,837 |
| 2021-08-17 | $118.93 | $121.05 | $118.18 | $120.71 | $120.71 | 1,036,519 |
| 2021-08-16 | $122.92 | $123.05 | $118.74 | $120.11 | $120.11 | 1,790,359 |
| 2021-08-13 | $123.83 | $124.76 | $122.52 | $123.72 | $123.72 | 743,332 |
| 2021-08-12 | $124.42 | $125.72 | $123.34 | $123.83 | $123.83 | 952,724 |
| 2021-08-11 | $125.76 | $126.48 | $122.36 | $124.55 | $124.55 | 1,186,443 |
| 2021-08-10 | $127.94 | $128.19 | $124.33 | $125.76 | $125.76 | 1,273,395 |
| 2021-08-09 | $128.14 | $129.25 | $127.89 | $128.05 | $128.05 | 1,244,086 |
| 2021-08-06 | $128.88 | $129.80 | $127.63 | $128.62 | $128.62 | 857,670 |
| 2021-08-05 | $127.09 | $129.47 | $126.41 | $129.42 | $129.42 | 1,052,167 |
| 2021-08-04 | $127.67 | $128.45 | $125.40 | $127.46 | $127.46 | 898,536 |
| 2021-08-03 | $129.03 | $129.45 | $126.68 | $127.21 | $127.21 | 1,817,017 |
| 2021-08-02 | $129.11 | $130.47 | $127.10 | $129.35 | $129.35 | 1,892,388 |
| 2021-07-30 | $141.51 | $143.31 | $127.59 | $130.53 | $130.53 | 7,116,610 |
| 2021-07-29 | $150.33 | $153.43 | $150.25 | $150.52 | $150.52 | 1,344,001 |
| 2021-07-28 | $148.45 | $151.20 | $147.75 | $150.84 | $150.84 | 838,216 |
| 2021-07-27 | $150.00 | $150.54 | $145.98 | $148.55 | $148.55 | 1,386,099 |
| 2021-07-26 | $147.65 | $150.85 | $146.46 | $150.16 | $150.16 | 1,672,851 |
| 2021-07-23 | $144.20 | $147.15 | $143.32 | $146.90 | $146.90 | 1,823,457 |
| 2021-07-22 | $141.07 | $143.28 | $140.76 | $143.08 | $143.08 | 958,115 |
| 2021-07-21 | $138.73 | $140.40 | $138.01 | $140.39 | $140.39 | 748,088 |
| 2021-07-20 | $135.69 | $139.96 | $134.58 | $138.64 | $138.64 | 1,063,635 |
| 2021-07-19 | $135.00 | $135.66 | $132.62 | $135.03 | $135.03 | 1,169,877 |
| 2021-07-16 | $137.16 | $138.74 | $136.10 | $136.36 | $136.36 | 926,689 |
| 2021-07-15 | $137.72 | $138.30 | $134.56 | $135.89 | $135.89 | 968,063 |
| 2021-07-14 | $139.73 | $140.00 | $136.20 | $137.62 | $137.62 | 1,138,531 |
| 2021-07-13 | $140.50 | $141.45 | $137.45 | $138.59 | $138.59 | 1,346,243 |
| 2021-07-12 | $143.84 | $145.38 | $140.27 | $140.67 | $140.67 | 557,942 |
| 2021-07-09 | $141.37 | $143.54 | $140.26 | $143.48 | $143.48 | 554,161 |
| 2021-07-08 | $141.44 | $143.06 | $139.01 | $141.84 | $141.84 | 995,508 |
| 2021-07-07 | $148.65 | $148.65 | $142.90 | $144.15 | $144.15 | 1,277,542 |
| 2021-07-06 | $146.74 | $149.20 | $146.20 | $148.52 | $148.52 | 824,481 |
| 2021-07-02 | $143.99 | $146.18 | $143.58 | $146.02 | $146.02 | 893,835 |
| 2021-07-01 | $143.36 | $144.34 | $141.51 | $142.87 | $142.87 | 1,066,766 |
| 2021-06-30 | $148.19 | $148.50 | $143.26 | $144.34 | $144.34 | 1,090,050 |
| 2021-06-29 | $148.00 | $149.22 | $146.95 | $148.78 | $148.78 | 778,596 |
| 2021-06-28 | $146.95 | $148.30 | $146.85 | $147.76 | $147.76 | 657,060 |
| 2021-06-25 | $147.75 | $148.42 | $145.68 | $146.64 | $146.64 | 1,087,337 |
| 2021-06-24 | $147.56 | $149.35 | $146.72 | $147.76 | $147.76 | 683,341 |
| 2021-06-23 | $144.85 | $147.19 | $144.71 | $146.37 | $146.37 | 611,569 |
| 2021-06-22 | $145.94 | $146.89 | $144.34 | $144.77 | $144.77 | 730,833 |
| 2021-06-21 | $145.85 | $147.35 | $143.00 | $146.07 | $146.07 | 1,017,593 |
| 2021-06-18 | $144.60 | $146.76 | $143.42 | $145.93 | $145.93 | 1,359,661 |
| 2021-06-17 | $138.00 | $144.84 | $138.00 | $144.44 | $144.44 | 1,088,319 |
| 2021-06-16 | $138.02 | $141.11 | $137.13 | $138.97 | $138.97 | 959,765 |
| 2021-06-15 | $140.41 | $140.95 | $137.63 | $137.86 | $137.86 | 821,285 |
| 2021-06-14 | $139.00 | $142.52 | $138.62 | $141.02 | $141.02 | 967,272 |
| 2021-06-11 | $136.41 | $138.65 | $135.58 | $138.61 | $138.61 | 788,305 |
| 2021-06-10 | $136.90 | $137.80 | $136.22 | $136.60 | $136.60 | 857,704 |
| 2021-06-09 | $135.73 | $137.06 | $135.43 | $136.50 | $136.50 | 645,684 |
| 2021-06-08 | $136.00 | $138.20 | $133.53 | $135.36 | $135.36 | 998,019 |
| 2021-06-07 | $132.14 | $136.30 | $131.39 | $135.22 | $135.22 | 789,690 |
| 2021-06-04 | $132.58 | $134.12 | $132.37 | $132.84 | $132.84 | 766,659 |
| 2021-06-03 | $133.59 | $134.19 | $131.00 | $131.26 | $131.26 | 695,458 |
| 2021-06-02 | $134.46 | $135.63 | $133.50 | $134.41 | $134.41 | 796,722 |
| 2021-06-01 | $136.50 | $136.54 | $133.82 | $134.62 | $134.62 | 657,898 |
| 2021-05-28 | $137.75 | $139.52 | $136.41 | $136.66 | $136.66 | 599,535 |
| 2021-05-27 | $137.84 | $138.80 | $134.60 | $137.05 | $137.05 | 1,595,484 |
| 2021-05-26 | $138.36 | $139.44 | $136.06 | $136.45 | $136.45 | 939,714 |
| 2021-05-25 | $137.73 | $138.33 | $136.44 | $137.07 | $137.07 | 473,158 |
| 2021-05-24 | $137.00 | $138.48 | $135.66 | $136.92 | $136.92 | 355,407 |
| 2021-05-21 | $137.68 | $137.97 | $135.04 | $135.36 | $135.36 | 560,818 |
| 2021-05-20 | $134.70 | $137.32 | $134.12 | $136.23 | $136.23 | 664,707 |
| 2021-05-19 | $130.27 | $133.49 | $130.01 | $133.35 | $133.35 | 500,455 |
| 2021-05-18 | $133.15 | $135.95 | $132.26 | $133.81 | $133.81 | 763,711 |
| 2021-05-17 | $134.36 | $134.88 | $129.81 | $132.25 | $132.25 | 1,207,844 |
| 2021-05-14 | $132.15 | $135.77 | $131.44 | $135.04 | $135.04 | 651,020 |
| 2021-05-13 | $134.33 | $134.78 | $129.26 | $130.67 | $130.67 | 788,472 |
| 2021-05-12 | $136.00 | $137.14 | $132.34 | $132.79 | $132.79 | 1,085,679 |
| 2021-05-11 | $128.28 | $139.11 | $127.07 | $138.39 | $138.39 | 1,741,159 |
| 2021-05-10 | $135.08 | $135.69 | $131.84 | $131.93 | $131.93 | 896,336 |
| 2021-05-07 | $140.82 | $141.63 | $135.62 | $135.67 | $135.67 | 1,592,821 |
| 2021-05-06 | $137.06 | $138.49 | $134.70 | $137.56 | $137.56 | 1,346,017 |
| 2021-05-05 | $143.64 | $144.85 | $137.06 | $138.39 | $138.39 | 1,297,700 |
| 2021-05-04 | $141.68 | $143.16 | $137.81 | $142.00 | $142.00 | 1,534,519 |
| 2021-05-03 | $147.39 | $147.55 | $141.78 | $144.09 | $144.09 | 1,165,416 |
| 2021-04-30 | $148.91 | $154.01 | $145.62 | $146.15 | $146.15 | 2,576,313 |
| 2021-04-29 | $155.62 | $155.62 | $146.28 | $149.53 | $149.53 | 1,849,386 |
| 2021-04-28 | $153.00 | $155.61 | $151.92 | $155.35 | $155.35 | 1,164,136 |
| 2021-04-27 | $153.30 | $153.70 | $150.12 | $153.40 | $153.40 | 866,101 |
| 2021-04-26 | $148.94 | $153.53 | $147.31 | $153.52 | $153.52 | 1,519,596 |
| 2021-04-23 | $147.30 | $148.38 | $146.44 | $147.52 | $147.52 | 1,206,892 |
| 2021-04-22 | $146.15 | $149.21 | $145.13 | $145.49 | $145.49 | 1,414,295 |
| 2021-04-21 | $146.10 | $148.64 | $144.88 | $144.99 | $144.99 | 870,720 |
| 2021-04-20 | $148.05 | $149.05 | $145.03 | $146.07 | $146.07 | 703,748 |
| 2021-04-19 | $148.82 | $151.43 | $147.33 | $147.96 | $147.96 | 622,465 |
| 2021-04-16 | $151.45 | $151.97 | $149.00 | $150.33 | $150.33 | 529,698 |
| 2021-04-15 | $150.00 | $151.64 | $148.91 | $151.14 | $151.14 | 886,055 |
| 2021-04-14 | $150.51 | $152.52 | $148.28 | $148.82 | $148.82 | 485,295 |
| 2021-04-13 | $147.73 | $150.70 | $147.33 | $149.78 | $149.78 | 687,800 |
| 2021-04-12 | $142.92 | $146.57 | $142.53 | $146.36 | $146.36 | 668,864 |
| 2021-04-09 | $141.13 | $144.92 | $139.25 | $144.34 | $144.34 | 542,270 |
| 2021-04-08 | $140.98 | $144.44 | $140.00 | $142.04 | $142.04 | 941,436 |
| 2021-04-07 | $139.11 | $140.08 | $137.40 | $137.62 | $137.62 | 686,109 |
| 2021-04-06 | $138.23 | $142.37 | $137.29 | $139.33 | $139.33 | 849,253 |
| 2021-04-05 | $140.76 | $142.07 | $137.76 | $139.42 | $139.42 | 551,467 |
| 2021-04-01 | $134.99 | $140.34 | $134.82 | $139.80 | $139.80 | 2,014,331 |
| 2021-03-31 | $129.87 | $134.15 | $128.55 | $132.62 | $132.62 | 1,139,189 |
| 2021-03-30 | $126.36 | $128.29 | $125.19 | $127.64 | $127.64 | 783,258 |
| 2021-03-29 | $129.39 | $129.93 | $125.18 | $127.41 | $127.41 | 969,572 |
| 2021-03-26 | $130.96 | $132.51 | $127.35 | $130.64 | $130.64 | 597,737 |
| 2021-03-25 | $126.74 | $131.66 | $124.51 | $130.73 | $130.73 | 1,067,512 |
| 2021-03-24 | $134.00 | $134.72 | $128.32 | $129.01 | $129.01 | 1,020,157 |
| 2021-03-23 | $133.31 | $136.22 | $132.92 | $133.86 | $133.86 | 926,436 |
| 2021-03-22 | $130.30 | $135.21 | $130.08 | $132.99 | $132.99 | 1,038,395 |
| 2021-03-19 | $126.36 | $132.10 | $124.70 | $129.48 | $129.48 | 2,672,190 |
| 2021-03-18 | $130.79 | $130.83 | $125.07 | $125.49 | $125.49 | 1,552,159 |
| 2021-03-17 | $133.08 | $135.23 | $129.27 | $133.32 | $133.32 | 1,005,609 |
| 2021-03-16 | $135.54 | $137.35 | $133.32 | $135.18 | $135.18 | 788,173 |
| 2021-03-15 | $133.82 | $135.71 | $131.93 | $133.85 | $133.85 | 1,106,217 |
| 2021-03-12 | $133.88 | $135.85 | $132.67 | $134.87 | $134.87 | 925,901 |
| 2021-03-11 | $133.32 | $137.78 | $132.70 | $136.28 | $136.28 | 1,305,888 |
| 2021-03-10 | $134.30 | $135.99 | $128.92 | $129.30 | $129.30 | 991,007 |
| 2021-03-09 | $131.14 | $132.90 | $129.22 | $131.07 | $131.07 | 977,204 |
| 2021-03-08 | $132.98 | $136.65 | $126.19 | $126.46 | $126.46 | 1,459,737 |
| 2021-03-05 | $137.37 | $137.98 | $126.00 | $133.08 | $133.08 | 1,555,905 |
| 2021-03-04 | $140.61 | $143.37 | $132.97 | $136.13 | $136.13 | 1,548,811 |
| 2021-03-03 | $147.81 | $148.26 | $141.83 | $142.50 | $142.50 | 1,106,561 |
| 2021-03-02 | $150.50 | $151.32 | $147.73 | $148.77 | $148.77 | 1,101,335 |
| 2021-03-01 | $148.68 | $150.99 | $146.78 | $150.54 | $150.54 | 836,643 |
| 2021-02-26 | $145.86 | $148.69 | $141.13 | $146.14 | $146.14 | 1,305,247 |
| 2021-02-25 | $149.45 | $151.46 | $143.44 | $143.99 | $143.99 | 1,265,364 |
| 2021-02-24 | $148.75 | $151.39 | $146.60 | $150.16 | $150.16 | 1,084,344 |
| 2021-02-23 | $148.00 | $151.54 | $142.53 | $149.56 | $149.56 | 1,268,633 |
| 2021-02-22 | $155.00 | $156.99 | $151.77 | $152.54 | $152.54 | 945,501 |
| 2021-02-19 | $157.00 | $159.80 | $156.89 | $157.69 | $157.69 | 901,862 |
| 2021-02-18 | $151.18 | $157.55 | $149.41 | $156.42 | $156.42 | 801,249 |
| 2021-02-17 | $152.40 | $154.26 | $151.01 | $153.43 | $153.43 | 1,281,606 |
| 2021-02-16 | $158.53 | $158.69 | $152.69 | $153.68 | $153.68 | 1,402,636 |
| 2021-02-12 | $156.01 | $158.04 | $154.24 | $157.20 | $157.20 | 1,183,762 |
| 2021-02-11 | $156.14 | $158.31 | $154.49 | $155.15 | $155.15 | 831,736 |
| 2021-02-10 | $156.00 | $157.43 | $152.76 | $154.49 | $154.49 | 1,173,867 |
| 2021-02-09 | $154.66 | $156.97 | $154.01 | $155.05 | $155.05 | 1,325,560 |
| 2021-02-08 | $159.10 | $163.64 | $154.76 | $155.97 | $155.97 | 1,858,715 |
| 2021-02-05 | $159.60 | $166.60 | $157.10 | $158.00 | $158.00 | 3,197,762 |
| 2021-02-04 | $153.38 | $156.50 | $151.32 | $155.55 | $155.55 | 1,926,180 |
| 2021-02-03 | $153.17 | $153.45 | $150.07 | $151.93 | $151.93 | 1,209,091 |
| 2021-02-02 | $150.00 | $154.35 | $149.60 | $153.15 | $153.15 | 1,249,334 |
| 2021-02-01 | $145.00 | $149.24 | $144.67 | $147.73 | $147.73 | 955,022 |
| 2021-01-29 | $142.59 | $146.13 | $140.30 | $144.24 | $144.24 | 1,705,469 |
| 2021-01-28 | $137.92 | $145.62 | $137.51 | $144.07 | $144.07 | 1,839,584 |
| 2021-01-27 | $142.25 | $143.39 | $135.19 | $135.69 | $135.69 | 1,760,664 |
| 2021-01-26 | $146.44 | $147.41 | $144.26 | $145.36 | $145.36 | 1,102,709 |
| 2021-01-25 | $152.41 | $152.83 | $143.86 | $147.12 | $147.12 | 1,359,885 |
| 2021-01-22 | $149.49 | $152.45 | $148.44 | $150.81 | $150.81 | 1,200,579 |
| 2021-01-21 | $147.49 | $148.03 | $144.18 | $147.55 | $147.55 | 971,153 |
| 2021-01-20 | $147.73 | $149.53 | $146.00 | $146.85 | $146.85 | 1,110,482 |
| 2021-01-19 | $145.09 | $146.76 | $143.51 | $145.73 | $145.73 | 1,129,996 |
| 2021-01-15 | $147.30 | $148.16 | $141.72 | $143.34 | $143.34 | 1,417,950 |
| 2021-01-14 | $146.17 | $148.83 | $145.36 | $146.23 | $146.23 | 2,000,101 |
| 2021-01-13 | $153.02 | $154.21 | $146.07 | $147.11 | $147.11 | 2,498,848 |
| 2021-01-12 | $152.25 | $154.24 | $151.03 | $152.66 | $152.66 | 2,162,464 |
| 2021-01-11 | $147.94 | $153.06 | $146.04 | $152.26 | $152.26 | 1,863,194 |
| 2021-01-08 | $144.33 | $149.76 | $144.33 | $149.37 | $149.37 | 1,853,569 |
| 2021-01-07 | $139.54 | $144.33 | $139.54 | $144.33 | $144.33 | 1,239,088 |
| 2021-01-06 | $136.61 | $140.09 | $135.48 | $137.72 | $137.72 | 1,143,227 |
| 2021-01-05 | $138.92 | $141.01 | $137.57 | $141.00 | $141.00 | 1,442,549 |
| 2021-01-04 | $143.78 | $144.26 | $136.18 | $138.99 | $138.99 | 899,507 |
| 2020-12-31 | $141.41 | $143.64 | $140.21 | $143.12 | $143.12 | 710,787 |
| 2020-12-30 | $141.14 | $142.22 | $141.00 | $141.29 | $141.29 | 519,358 |
| 2020-12-29 | $141.02 | $141.72 | $137.63 | $140.05 | $140.05 | 646,335 |
| 2020-12-28 | $144.39 | $144.59 | $138.86 | $139.45 | $139.45 | 697,401 |
| 2020-12-24 | $143.11 | $144.56 | $142.15 | $142.83 | $142.83 | 257,739 |
| 2020-12-23 | $143.40 | $144.50 | $140.11 | $142.77 | $142.77 | 697,929 |
| 2020-12-22 | $141.56 | $144.19 | $141.54 | $143.49 | $143.49 | 828,536 |
| 2020-12-21 | $138.47 | $141.08 | $137.44 | $140.57 | $140.57 | 869,742 |
| 2020-12-18 | $141.10 | $142.28 | $139.19 | $140.27 | $140.27 | 1,521,442 |
| 2020-12-17 | $136.81 | $140.77 | $136.81 | $140.09 | $140.09 | 924,538 |
| 2020-12-16 | $135.22 | $136.83 | $133.54 | $135.45 | $135.45 | 1,086,060 |
| 2020-12-15 | $137.62 | $138.79 | $133.71 | $135.27 | $135.27 | 1,287,587 |
| 2020-12-14 | $138.54 | $139.68 | $134.34 | $137.30 | $137.30 | 1,618,909 |
| 2020-12-11 | $137.40 | $139.27 | $136.00 | $139.08 | $139.08 | 1,003,326 |
| 2020-12-10 | $132.26 | $137.78 | $131.24 | $137.51 | $137.51 | 1,469,417 |
| 2020-12-09 | $135.00 | $135.44 | $130.85 | $132.32 | $132.32 | 1,025,366 |
| 2020-12-08 | $135.56 | $137.11 | $134.66 | $135.24 | $135.24 | 1,064,057 |
| 2020-12-07 | $135.92 | $138.10 | $134.57 | $134.79 | $134.79 | 1,238,005 |
| 2020-12-04 | $135.61 | $136.95 | $134.27 | $135.88 | $135.88 | 1,307,580 |
| 2020-12-03 | $132.30 | $136.52 | $132.29 | $135.09 | $135.09 | 1,261,328 |
| 2020-12-02 | $131.33 | $132.63 | $129.99 | $132.40 | $132.40 | 1,695,047 |
| 2020-12-01 | $133.83 | $134.20 | $130.26 | $131.36 | $131.36 | 1,359,339 |
| 2020-11-30 | $135.93 | $137.80 | $131.74 | $133.50 | $133.50 | 7,801,570 |
| 2020-11-27 | $135.77 | $139.17 | $134.41 | $135.19 | $135.19 | 1,378,545 |
| 2020-11-25 | $129.67 | $135.30 | $129.37 | $134.52 | $134.52 | 1,707,686 |
| 2020-11-24 | $127.91 | $129.33 | $127.00 | $128.95 | $128.95 | 845,211 |
| 2020-11-23 | $127.24 | $128.44 | $125.76 | $127.32 | $127.32 | 960,726 |
| 2020-11-20 | $127.00 | $128.47 | $125.53 | $126.55 | $126.55 | 1,055,491 |
| 2020-11-19 | $126.75 | $128.05 | $126.00 | $127.18 | $127.18 | 1,503,930 |
| 2020-11-18 | $125.94 | $127.34 | $124.72 | $125.55 | $125.55 | 1,087,178 |
| 2020-11-17 | $122.50 | $127.00 | $121.92 | $125.90 | $125.90 | 993,966 |
| 2020-11-16 | $122.80 | $124.48 | $121.00 | $122.38 | $122.38 | 1,037,342 |
| 2020-11-13 | $125.58 | $125.99 | $122.20 | $123.55 | $123.55 | 1,034,450 |
| 2020-11-12 | $124.00 | $126.83 | $123.76 | $124.39 | $124.39 | 824,817 |
| 2020-11-11 | $122.15 | $126.12 | $121.97 | $123.56 | $123.56 | 1,466,186 |
| 2020-11-10 | $123.12 | $123.48 | $117.79 | $121.37 | $121.37 | 2,184,153 |
| 2020-11-09 | $118.99 | $126.96 | $118.27 | $124.28 | $124.28 | 2,265,957 |
| 2020-11-06 | $123.50 | $125.93 | $122.10 | $125.17 | $125.17 | 1,060,535 |
| 2020-11-05 | $123.56 | $124.81 | $121.43 | $123.49 | $123.49 | 1,692,833 |
| 2020-11-04 | $117.00 | $125.07 | $117.00 | $122.74 | $122.74 | 2,572,867 |
| 2020-11-03 | $110.50 | $115.17 | $110.28 | $114.66 | $114.66 | 1,496,043 |
| 2020-11-02 | $110.50 | $113.96 | $107.88 | $109.97 | $109.97 | 2,610,261 |
| 2020-10-30 | $114.58 | $117.35 | $109.25 | $110.94 | $110.94 | 4,249,140 |
| 2020-10-29 | $104.95 | $107.51 | $103.28 | $106.03 | $106.03 | 1,716,271 |
| 2020-10-28 | $107.00 | $107.25 | $103.84 | $104.12 | $104.12 | 1,152,834 |
| 2020-10-27 | $109.04 | $109.94 | $107.13 | $108.10 | $108.10 | 1,254,777 |
| 2020-10-26 | $109.92 | $110.78 | $106.55 | $108.05 | $108.05 | 1,053,814 |
| 2020-10-23 | $108.94 | $110.40 | $107.80 | $110.24 | $110.24 | 828,998 |
| 2020-10-22 | $108.98 | $110.35 | $106.55 | $108.76 | $108.76 | 1,023,339 |
| 2020-10-21 | $112.00 | $112.60 | $109.12 | $109.44 | $109.44 | 846,081 |
| 2020-10-20 | $112.09 | $113.78 | $111.77 | $111.86 | $111.86 | 965,219 |
| 2020-10-19 | $113.00 | $115.25 | $111.71 | $112.49 | $112.49 | 816,389 |
| 2020-10-16 | $112.77 | $113.69 | $111.42 | $112.23 | $112.23 | 1,075,588 |
| 2020-10-15 | $109.00 | $112.61 | $108.37 | $111.98 | $111.98 | 1,367,541 |
| 2020-10-14 | $113.69 | $113.72 | $110.03 | $111.17 | $111.17 | 947,134 |
| 2020-10-13 | $113.90 | $116.54 | $112.66 | $113.24 | $113.24 | 1,896,144 |
| 2020-10-12 | $112.92 | $113.63 | $110.72 | $112.45 | $112.45 | 974,511 |
| 2020-10-09 | $108.50 | $111.48 | $108.28 | $110.86 | $110.86 | 920,783 |
| 2020-10-08 | $109.58 | $109.80 | $107.11 | $107.83 | $107.83 | 1,257,129 |
| 2020-10-07 | $107.16 | $109.72 | $107.16 | $108.85 | $108.85 | 1,091,518 |
| 2020-10-06 | $105.35 | $107.99 | $104.61 | $105.84 | $105.84 | 1,205,929 |
| 2020-10-05 | $104.00 | $105.91 | $103.50 | $105.35 | $105.35 | 981,753 |
| 2020-10-02 | $101.74 | $105.22 | $101.17 | $103.44 | $103.44 | 1,701,138 |
| 2020-10-01 | $104.00 | $105.62 | $102.23 | $104.36 | $104.36 | 1,801,185 |
| 2020-09-30 | $101.79 | $104.07 | $101.70 | $102.92 | $102.92 | 1,737,983 |
| 2020-09-29 | $102.00 | $102.98 | $100.71 | $101.80 | $101.80 | 967,145 |
| 2020-09-28 | $100.19 | $103.01 | $100.00 | $101.91 | $101.91 | 1,553,885 |
| 2020-09-25 | $97.01 | $99.84 | $96.44 | $99.37 | $99.37 | 1,425,054 |
| 2020-09-24 | $98.49 | $98.83 | $95.87 | $96.67 | $96.67 | 1,463,857 |
| 2020-09-23 | $100.00 | $101.39 | $99.15 | $99.26 | $99.26 | 1,130,330 |
| 2020-09-22 | $98.73 | $100.64 | $97.58 | $100.41 | $100.41 | 1,159,964 |
| 2020-09-21 | $93.92 | $97.32 | $93.52 | $97.08 | $97.08 | 765,556 |
| 2020-09-18 | $96.38 | $97.27 | $93.63 | $95.61 | $95.61 | 1,644,609 |
| 2020-09-17 | $94.64 | $95.97 | $93.05 | $95.39 | $95.39 | 1,155,979 |
| 2020-09-16 | $98.21 | $98.67 | $95.66 | $96.52 | $96.52 | 955,973 |
| 2020-09-15 | $98.00 | $99.20 | $96.33 | $97.92 | $97.92 | 1,281,259 |
| 2020-09-14 | $96.15 | $97.48 | $95.10 | $96.81 | $96.81 | 1,516,853 |
| 2020-09-11 | $97.00 | $97.43 | $93.18 | $94.54 | $94.54 | 901,985 |
| 2020-09-10 | $97.15 | $98.78 | $95.04 | $95.90 | $95.90 | 911,146 |
| 2020-09-09 | $97.13 | $97.87 | $94.56 | $96.37 | $96.37 | 1,134,818 |
| 2020-09-08 | $93.60 | $97.93 | $93.60 | $94.93 | $94.93 | 1,899,258 |
| 2020-09-04 | $100.64 | $101.43 | $94.13 | $98.24 | $98.24 | 1,615,263 |
| 2020-09-03 | $105.00 | $105.00 | $100.01 | $101.74 | $101.74 | 2,465,885 |
| 2020-09-02 | $103.62 | $107.79 | $103.62 | $106.79 | $106.79 | 3,145,946 |
| 2020-09-01 | $98.50 | $103.97 | $98.01 | $103.10 | $103.10 | 2,630,858 |
| 2020-08-31 | $95.00 | $96.89 | $94.67 | $96.38 | $96.38 | 1,274,753 |
| 2020-08-28 | $93.96 | $96.03 | $93.42 | $94.74 | $94.74 | 1,118,014 |
| 2020-08-27 | $93.00 | $93.69 | $91.11 | $93.02 | $93.02 | 1,162,678 |
| 2020-08-26 | $89.54 | $93.61 | $89.22 | $93.11 | $93.11 | 2,692,779 |
| 2020-08-25 | $86.50 | $87.68 | $85.91 | $87.55 | $87.55 | 1,226,668 |
| 2020-08-24 | $87.03 | $87.64 | $85.44 | $86.47 | $86.47 | 884,309 |
| 2020-08-21 | $87.92 | $88.19 | $85.98 | $86.22 | $86.22 | 1,137,930 |
| 2020-08-20 | $86.53 | $88.74 | $86.41 | $87.97 | $87.97 | 1,278,290 |
| 2020-08-19 | $89.00 | $89.00 | $85.92 | $87.16 | $87.16 | 1,053,075 |
| 2020-08-18 | $88.00 | $88.81 | $87.46 | $88.44 | $88.44 | 783,554 |
| 2020-08-17 | $88.34 | $88.87 | $87.14 | $87.43 | $87.43 | 1,106,938 |
| 2020-08-14 | $88.00 | $88.90 | $86.80 | $87.87 | $87.87 | 869,305 |
| 2020-08-13 | $86.55 | $89.28 | $86.50 | $87.92 | $87.92 | 1,355,384 |
| 2020-08-12 | $86.33 | $87.80 | $85.84 | $86.22 | $86.22 | 1,343,140 |
| 2020-08-11 | $86.66 | $87.48 | $85.19 | $85.26 | $85.26 | 1,933,165 |
| 2020-08-10 | $89.45 | $89.83 | $85.86 | $87.26 | $87.26 | 1,938,650 |
| 2020-08-07 | $90.87 | $91.00 | $86.65 | $88.38 | $88.38 | 2,022,837 |
| 2020-08-06 | $91.50 | $91.89 | $89.37 | $90.87 | $90.87 | 2,289,141 |
| 2020-08-05 | $92.00 | $92.70 | $90.62 | $91.48 | $91.48 | 1,556,236 |
| 2020-08-04 | $92.49 | $93.33 | $89.82 | $91.38 | $91.38 | 3,088,031 |
| 2020-08-03 | $92.00 | $93.59 | $90.13 | $92.31 | $92.31 | 2,956,723 |
| 2020-07-31 | $97.37 | $97.72 | $89.10 | $91.15 | $91.15 | 6,426,486 |
| 2020-07-30 | $98.00 | $101.94 | $97.96 | $100.52 | $100.52 | 2,707,787 |
| 2020-07-29 | $96.00 | $100.34 | $95.76 | $99.32 | $99.32 | 2,106,895 |
| 2020-07-28 | $96.23 | $97.24 | $94.98 | $95.11 | $95.11 | 835,266 |
| 2020-07-27 | $94.90 | $96.33 | $93.61 | $96.31 | $96.31 | 1,710,686 |
| 2020-07-24 | $93.72 | $94.82 | $92.00 | $94.12 | $94.12 | 2,417,259 |
| 2020-07-23 | $95.97 | $97.67 | $94.03 | $94.81 | $94.81 | 2,480,697 |
| 2020-07-22 | $94.70 | $96.99 | $94.55 | $95.97 | $95.97 | 2,045,052 |
| 2020-07-21 | $96.15 | $96.80 | $93.66 | $94.30 | $94.30 | 2,810,794 |
| 2020-07-20 | $89.77 | $96.29 | $89.77 | $96.15 | $96.15 | 3,463,247 |
| 2020-07-17 | $87.93 | $90.17 | $87.57 | $89.75 | $89.75 | 2,336,700 |
| 2020-07-16 | $87.46 | $88.20 | $85.72 | $87.36 | $87.36 | 1,995,400 |
| 2020-07-15 | $90.00 | $90.07 | $87.21 | $88.42 | $88.42 | 1,187,800 |
| 2020-07-14 | $87.69 | $88.75 | $84.10 | $88.68 | $88.68 | 1,426,500 |
| 2020-07-13 | $93.30 | $94.37 | $87.58 | $87.69 | $87.69 | 1,456,900 |
| 2020-07-10 | $94.62 | $94.87 | $91.93 | $92.50 | $92.50 | 1,469,300 |
| 2020-07-09 | $93.00 | $94.87 | $91.18 | $94.27 | $94.27 | 2,143,200 |
| 2020-07-08 | $90.20 | $92.41 | $90.20 | $92.32 | $92.32 | 1,611,900 |
| 2020-07-07 | $89.73 | $91.34 | $89.40 | $89.75 | $89.75 | 1,792,200 |
| 2020-07-06 | $90.00 | $91.46 | $89.04 | $89.37 | $89.37 | 1,930,700 |
| 2020-07-02 | $90.00 | $91.96 | $87.93 | $88.48 | $88.48 | 3,672,400 |
| 2020-07-01 | $88.50 | $89.78 | $87.38 | $89.24 | $89.24 | 2,880,800 |
| 2020-06-30 | $86.46 | $88.67 | $85.72 | $88.53 | $88.53 | 1,734,800 |
| 2020-06-29 | $87.09 | $87.49 | $84.60 | $86.35 | $86.35 | 1,751,400 |
| 2020-06-26 | $85.00 | $86.81 | $83.44 | $86.42 | $86.42 | 2,524,331 |
| 2020-06-25 | $82.50 | $84.80 | $81.65 | $84.76 | $84.76 | 1,546,652 |
| 2020-06-24 | $85.73 | $86.69 | $81.10 | $81.76 | $81.76 | 3,001,349 |
| 2020-06-23 | $86.39 | $87.16 | $84.79 | $85.18 | $85.18 | 2,811,404 |
| 2020-06-22 | $82.00 | $85.62 | $81.70 | $84.95 | $84.95 | 2,610,712 |
| 2020-06-19 | $83.71 | $84.05 | $81.00 | $81.25 | $81.25 | 2,631,627 |
| 2020-06-18 | $83.36 | $84.02 | $81.91 | $82.72 | $82.72 | 1,413,584 |
| 2020-06-17 | $83.87 | $84.20 | $81.78 | $82.32 | $82.32 | 1,563,470 |
| 2020-06-16 | $82.48 | $83.75 | $81.62 | $82.52 | $82.52 | 1,576,735 |
| 2020-06-15 | $78.92 | $80.94 | $77.75 | $80.22 | $80.22 | 1,880,808 |
| 2020-06-12 | $82.15 | $82.98 | $77.77 | $80.11 | $80.11 | 4,485,632 |
| 2020-06-11 | $83.49 | $84.60 | $79.72 | $79.73 | $79.73 | 3,529,649 |
| 2020-06-10 | $86.96 | $89.44 | $86.59 | $88.75 | $88.75 | 1,848,497 |
| 2020-06-09 | $84.79 | $86.85 | $83.74 | $86.01 | $86.01 | 1,276,812 |
| 2020-06-08 | $82.50 | $84.96 | $81.50 | $84.80 | $84.80 | 2,085,502 |
| 2020-06-05 | $82.96 | $84.06 | $81.25 | $82.73 | $82.73 | 1,858,136 |
| 2020-06-04 | $85.06 | $85.55 | $81.25 | $82.55 | $82.55 | 1,639,660 |
| 2020-06-03 | $87.44 | $89.10 | $85.63 | $86.04 | $86.04 | 1,281,951 |
| 2020-06-02 | $87.78 | $87.99 | $84.85 | $87.44 | $87.44 | 1,198,835 |
| 2020-06-01 | $85.00 | $87.99 | $84.81 | $87.56 | $87.56 | 1,628,085 |
| 2020-05-29 | $84.38 | $85.89 | $83.49 | $85.75 | $85.75 | 2,163,437 |
| 2020-05-28 | $79.43 | $85.90 | $78.91 | $84.38 | $84.38 | 2,953,391 |
| 2020-05-27 | $80.60 | $81.07 | $77.13 | $78.81 | $78.81 | 3,225,061 |
| 2020-05-26 | $83.44 | $83.75 | $80.54 | $81.21 | $81.21 | 2,280,393 |
| 2020-05-22 | $80.37 | $82.25 | $79.60 | $81.93 | $81.93 | 1,279,011 |
| 2020-05-21 | $81.68 | $82.24 | $79.90 | $80.18 | $80.18 | 1,479,946 |
| 2020-05-20 | $78.50 | $81.80 | $78.25 | $81.16 | $81.16 | 3,087,608 |
| 2020-05-19 | $76.36 | $78.93 | $76.16 | $77.87 | $77.87 | 1,921,105 |
| 2020-05-18 | $76.18 | $77.62 | $75.79 | $76.00 | $76.00 | 1,321,839 |
| 2020-05-15 | $73.25 | $75.00 | $72.65 | $74.55 | $74.55 | 1,396,491 |
| 2020-05-14 | $72.33 | $73.81 | $70.92 | $73.76 | $73.76 | 1,213,421 |
| 2020-05-13 | $76.23 | $76.37 | $72.00 | $73.09 | $73.09 | 1,347,080 |
| 2020-05-12 | $78.85 | $79.00 | $76.17 | $76.42 | $76.42 | 1,249,969 |
| 2020-05-11 | $77.18 | $79.46 | $76.69 | $78.74 | $78.74 | 2,509,193 |
| 2020-05-08 | $79.13 | $79.98 | $77.81 | $77.87 | $77.87 | 1,080,308 |
| 2020-05-07 | $74.50 | $79.80 | $74.32 | $78.53 | $78.53 | 2,105,464 |
| 2020-05-06 | $75.96 | $76.40 | $72.87 | $73.29 | $73.29 | 2,043,007 |
| 2020-05-05 | $74.13 | $76.25 | $74.12 | $75.33 | $75.33 | 1,811,963 |
| 2020-05-04 | $72.02 | $73.68 | $71.03 | $73.14 | $73.14 | 1,426,675 |
| 2020-05-01 | $71.46 | $75.00 | $70.05 | $72.55 | $72.55 | 3,798,472 |
| 2020-04-30 | $76.80 | $79.85 | $75.76 | $76.88 | $76.88 | 4,007,561 |
| 2020-04-29 | $73.84 | $77.38 | $71.90 | $75.87 | $75.87 | 1,968,325 |
| 2020-04-28 | $72.57 | $74.50 | $71.26 | $71.91 | $71.91 | 1,448,379 |
| 2020-04-27 | $74.22 | $74.61 | $73.22 | $73.74 | $73.74 | 1,328,788 |
| 2020-04-24 | $72.53 | $74.38 | $71.57 | $73.40 | $73.40 | 1,408,047 |
| 2020-04-23 | $72.50 | $73.05 | $70.76 | $71.62 | $71.62 | 1,224,571 |
| 2020-04-22 | $68.10 | $72.10 | $67.57 | $72.10 | $72.10 | 2,215,105 |
| 2020-04-21 | $71.44 | $71.45 | $66.47 | $66.66 | $66.66 | 2,365,486 |
| 2020-04-20 | $72.08 | $74.39 | $71.29 | $72.37 | $72.37 | 2,017,721 |
| 2020-04-17 | $70.20 | $73.19 | $70.00 | $73.18 | $73.18 | 1,790,099 |
| 2020-04-16 | $69.36 | $70.34 | $68.33 | $68.89 | $68.89 | 2,061,886 |
| 2020-04-15 | $67.56 | $69.39 | $67.32 | $68.85 | $68.85 | 1,483,896 |
| 2020-04-14 | $70.07 | $70.92 | $69.09 | $69.72 | $69.72 | 1,150,497 |
| 2020-04-13 | $68.37 | $68.60 | $66.00 | $67.98 | $67.98 | 1,438,352 |
| 2020-04-09 | $68.18 | $71.28 | $67.49 | $68.71 | $68.71 | 3,062,199 |
| 2020-04-08 | $64.35 | $67.22 | $63.50 | $66.96 | $66.96 | 2,272,308 |
| 2020-04-07 | $63.01 | $65.69 | $61.50 | $63.38 | $63.38 | 2,232,867 |
| 2020-04-06 | $60.30 | $61.72 | $59.71 | $61.08 | $61.08 | 1,910,649 |
| 2020-04-03 | $58.70 | $60.27 | $56.60 | $57.84 | $57.84 | 1,277,864 |
| 2020-04-02 | $61.76 | $63.51 | $58.19 | $58.94 | $58.94 | 1,959,938 |
| 2020-04-01 | $61.74 | $65.21 | $60.52 | $62.49 | $62.49 | 1,919,266 |
| 2020-03-31 | $64.96 | $67.24 | $63.37 | $64.01 | $64.01 | 2,280,972 |
| 2020-03-30 | $64.59 | $66.13 | $63.05 | $65.36 | $65.36 | 1,938,120 |
| 2020-03-27 | $65.00 | $65.49 | $62.67 | $64.85 | $64.85 | 1,515,000 |
| 2020-03-26 | $65.12 | $67.97 | $63.90 | $67.01 | $67.01 | 2,239,079 |
| 2020-03-25 | $65.05 | $68.22 | $64.00 | $64.58 | $64.58 | 2,488,478 |
| 2020-03-24 | $58.75 | $64.50 | $58.29 | $64.49 | $64.49 | 3,093,744 |
| 2020-03-23 | $56.56 | $58.76 | $53.75 | $55.74 | $55.74 | 2,178,457 |
| 2020-03-20 | $62.22 | $63.53 | $56.50 | $56.88 | $56.88 | 3,550,838 |
| 2020-03-19 | $58.64 | $63.84 | $56.81 | $62.19 | $62.19 | 2,033,064 |
| 2020-03-18 | $55.61 | $64.43 | $55.60 | $58.84 | $58.84 | 2,791,302 |
| 2020-03-17 | $55.45 | $61.05 | $50.23 | $60.86 | $60.86 | 2,891,860 |
| 2020-03-16 | $57.00 | $59.32 | $54.07 | $54.74 | $54.74 | 3,500,957 |
| 2020-03-13 | $63.17 | $64.72 | $57.94 | $64.43 | $64.43 | 2,495,910 |
| 2020-03-12 | $61.26 | $65.42 | $59.74 | $60.17 | $60.17 | 3,249,658 |
| 2020-03-11 | $70.69 | $71.89 | $64.50 | $65.70 | $65.70 | 3,244,519 |
| 2020-03-10 | $70.48 | $72.27 | $68.26 | $72.21 | $72.21 | 2,436,662 |
| 2020-03-09 | $66.89 | $70.27 | $66.00 | $68.02 | $68.02 | 3,123,365 |
| 2020-03-06 | $71.81 | $72.79 | $69.29 | $71.55 | $71.55 | 4,600,550 |
| 2020-03-05 | $71.87 | $74.56 | $71.56 | $73.00 | $73.00 | 2,935,979 |
| 2020-03-04 | $71.97 | $73.68 | $70.20 | $73.23 | $73.23 | 3,408,658 |
| 2020-03-03 | $77.85 | $78.49 | $68.60 | $71.06 | $71.06 | 7,846,878 |
| 2020-03-02 | $79.88 | $80.98 | $76.23 | $78.47 | $78.47 | 2,828,499 |
| 2020-02-28 | $77.32 | $80.27 | $77.00 | $79.31 | $79.31 | 2,443,065 |
| 2020-02-27 | $80.36 | $82.89 | $79.21 | $79.91 | $79.91 | 1,516,673 |
| 2020-02-26 | $82.06 | $85.44 | $81.97 | $83.04 | $83.04 | 2,161,310 |
| 2020-02-25 | $85.06 | $85.95 | $81.08 | $81.31 | $81.31 | 2,704,542 |
| 2020-02-24 | $81.96 | $84.84 | $81.16 | $84.23 | $84.23 | 1,871,318 |
| 2020-02-21 | $87.84 | $87.95 | $85.23 | $86.25 | $86.25 | 1,967,101 |
| 2020-02-20 | $89.75 | $90.32 | $86.84 | $88.30 | $88.30 | 2,119,988 |
| 2020-02-19 | $90.85 | $91.44 | $89.99 | $90.02 | $90.02 | 1,042,190 |
| 2020-02-18 | $90.00 | $90.70 | $89.37 | $90.24 | $90.24 | 1,226,553 |
| 2020-02-14 | $89.98 | $91.51 | $89.69 | $90.48 | $90.48 | 1,114,223 |
| 2020-02-13 | $88.33 | $90.84 | $87.89 | $89.53 | $89.53 | 1,761,958 |
| 2020-02-12 | $88.73 | $88.96 | $86.71 | $88.88 | $88.88 | 1,063,891 |
| 2020-02-11 | $89.15 | $89.87 | $88.28 | $88.54 | $88.54 | 1,657,052 |
| 2020-02-10 | $86.93 | $89.42 | $86.64 | $89.20 | $89.20 | 2,704,079 |
| 2020-02-07 | $85.47 | $89.25 | $85.01 | $86.95 | $86.95 | 4,354,179 |
| 2020-02-06 | $87.22 | $88.06 | $85.60 | $86.81 | $86.81 | 2,358,959 |
| 2020-02-05 | $90.38 | $90.53 | $86.76 | $87.22 | $87.22 | 1,621,785 |
| 2020-02-04 | $88.94 | $90.10 | $88.26 | $89.52 | $89.52 | 1,440,258 |
| 2020-02-03 | $86.78 | $88.29 | $86.44 | $87.88 | $87.88 | 1,648,803 |
| 2020-01-31 | $86.71 | $87.33 | $84.88 | $86.40 | $86.40 | 1,339,862 |
| 2020-01-30 | $85.66 | $87.27 | $85.66 | $87.00 | $87.00 | 900,590 |
| 2020-01-29 | $86.63 | $86.91 | $85.15 | $86.00 | $86.00 | 1,010,269 |
| 2020-01-28 | $85.30 | $86.22 | $84.86 | $85.87 | $85.87 | 1,249,079 |
| 2020-01-27 | $83.24 | $85.44 | $83.13 | $84.90 | $84.90 | 857,476 |
| 2020-01-24 | $87.01 | $88.51 | $85.49 | $86.19 | $86.19 | 1,564,259 |
| 2020-01-23 | $85.23 | $86.41 | $84.62 | $85.97 | $85.97 | 867,754 |
| 2020-01-22 | $86.25 | $87.01 | $85.18 | $85.18 | $85.18 | 1,568,080 |
| 2020-01-21 | $84.33 | $86.09 | $84.33 | $85.57 | $85.57 | 1,655,823 |
| 2020-01-17 | $86.00 | $86.18 | $83.94 | $83.97 | $83.97 | 1,367,874 |
| 2020-01-16 | $84.45 | $85.33 | $84.15 | $84.70 | $84.70 | 1,638,599 |
| 2020-01-15 | $83.38 | $86.06 | $83.38 | $83.99 | $83.99 | 1,648,954 |
| 2020-01-14 | $83.79 | $83.88 | $81.91 | $83.23 | $83.23 | 1,583,905 |
| 2020-01-13 | $82.32 | $84.60 | $82.32 | $83.79 | $83.79 | 1,415,179 |
| 2020-01-10 | $82.34 | $84.44 | $81.45 | $81.80 | $81.80 | 2,087,744 |
| 2020-01-09 | $80.79 | $81.81 | $80.67 | $81.16 | $81.16 | 1,169,644 |
| 2020-01-08 | $78.75 | $80.44 | $78.75 | $79.80 | $79.80 | 1,213,690 |
| 2020-01-07 | $80.93 | $81.25 | $78.53 | $78.68 | $78.68 | 2,073,069 |
| 2020-01-06 | $77.64 | $80.94 | $77.64 | $80.93 | $80.93 | 1,399,989 |
| 2020-01-03 | $78.59 | $79.01 | $77.67 | $78.35 | $78.35 | 1,157,348 |
| 2020-01-02 | $77.52 | $80.14 | $77.37 | $79.99 | $79.99 | 2,437,642 |
| 2019-12-31 | $75.79 | $76.97 | $75.74 | $76.63 | $76.63 | 940,887 |
| 2019-12-30 | $77.53 | $77.64 | $75.20 | $76.30 | $76.30 | 1,365,803 |
| 2019-12-27 | $77.95 | $78.55 | $77.05 | $77.53 | $77.53 | 572,888 |
| 2019-12-26 | $77.03 | $77.86 | $77.03 | $77.62 | $77.62 | 1,279,989 |
| 2019-12-24 | $77.00 | $77.19 | $76.09 | $76.74 | $76.74 | 270,166 |
| 2019-12-23 | $77.87 | $78.06 | $76.99 | $77.11 | $77.11 | 1,336,870 |
| 2019-12-20 | $76.53 | $77.76 | $76.53 | $77.65 | $77.65 | 1,341,827 |
| 2019-12-19 | $76.04 | $76.62 | $75.51 | $76.15 | $76.15 | 1,352,172 |
| 2019-12-18 | $75.42 | $77.17 | $75.19 | $76.26 | $76.26 | 1,033,223 |
| 2019-12-17 | $77.45 | $77.54 | $75.11 | $75.24 | $75.24 | 1,574,171 |
| 2019-12-16 | $75.93 | $77.16 | $75.89 | $76.73 | $76.73 | 1,373,198 |
| 2019-12-13 | $73.71 | $75.95 | $73.71 | $75.75 | $75.75 | 1,111,673 |
| 2019-12-12 | $73.00 | $74.00 | $71.84 | $73.71 | $73.71 | 849,842 |
| 2019-12-11 | $74.42 | $74.42 | $72.57 | $73.39 | $73.39 | 984,358 |
| 2019-12-10 | $75.12 | $75.67 | $73.46 | $73.97 | $73.97 | 1,073,711 |
| 2019-12-09 | $75.37 | $75.65 | $74.34 | $75.08 | $75.08 | 1,082,638 |
| 2019-12-06 | $75.83 | $76.23 | $75.18 | $75.70 | $75.70 | 709,947 |
| 2019-12-05 | $76.01 | $76.42 | $75.63 | $75.77 | $75.77 | 718,388 |
| 2019-12-04 | $76.15 | $76.30 | $74.75 | $75.85 | $75.85 | 1,020,346 |
| 2019-12-03 | $72.41 | $75.59 | $72.05 | $75.41 | $75.41 | 1,298,487 |
| 2019-12-02 | $78.78 | $78.78 | $74.18 | $74.65 | $74.65 | 2,175,459 |
| 2019-11-29 | $78.92 | $79.85 | $78.70 | $79.00 | $79.00 | 308,404 |
| 2019-11-27 | $79.25 | $79.73 | $78.45 | $78.83 | $78.83 | 720,915 |
| 2019-11-26 | $78.93 | $80.29 | $78.61 | $79.23 | $79.23 | 1,854,627 |
| 2019-11-25 | $79.14 | $79.31 | $78.00 | $78.33 | $78.33 | 2,311,079 |
| 2019-11-22 | $79.70 | $80.17 | $78.19 | $78.90 | $78.90 | 1,509,571 |
| 2019-11-21 | $78.25 | $79.71 | $78.25 | $78.81 | $78.81 | 1,341,557 |
| 2019-11-20 | $77.11 | $79.29 | $77.05 | $78.03 | $78.03 | 1,834,788 |
| 2019-11-19 | $77.38 | $78.11 | $76.59 | $77.47 | $77.47 | 1,250,047 |
| 2019-11-18 | $75.40 | $77.31 | $75.02 | $77.21 | $77.21 | 2,267,139 |
| 2019-11-15 | $74.26 | $75.72 | $73.45 | $75.44 | $75.44 | 1,409,401 |
| 2019-11-14 | $73.62 | $74.56 | $73.56 | $74.07 | $74.07 | 1,416,289 |
| 2019-11-13 | $73.39 | $74.00 | $72.75 | $73.87 | $73.87 | 1,000,567 |
| 2019-11-12 | $72.21 | $73.87 | $72.15 | $73.51 | $73.51 | 1,573,499 |
| 2019-11-11 | $70.90 | $72.71 | $70.49 | $72.31 | $72.31 | 1,228,324 |
| 2019-11-08 | $69.51 | $71.24 | $69.13 | $70.83 | $70.83 | 872,355 |
| 2019-11-07 | $70.43 | $71.22 | $69.81 | $69.84 | $69.84 | 932,779 |
| 2019-11-06 | $70.85 | $70.94 | $69.66 | $70.32 | $70.32 | 1,506,878 |
| 2019-11-05 | $71.61 | $72.30 | $70.66 | $70.71 | $70.71 | 1,938,470 |
| 2019-11-04 | $72.46 | $72.68 | $70.36 | $71.96 | $71.96 | 2,179,432 |
| 2019-11-01 | $70.56 | $72.36 | $69.75 | $72.23 | $72.23 | 2,067,046 |
| 2019-10-31 | $68.50 | $71.32 | $68.23 | $70.65 | $70.65 | 3,648,229 |
| 2019-10-30 | $72.80 | $73.00 | $67.62 | $69.44 | $69.44 | 6,219,736 |
| 2019-10-29 | $66.90 | $67.02 | $66.22 | $66.41 | $66.41 | 3,265,410 |
| 2019-10-28 | $66.55 | $67.12 | $65.47 | $66.68 | $66.68 | 2,259,976 |
| 2019-10-25 | $65.88 | $66.40 | $65.15 | $66.14 | $66.14 | 3,184,488 |
| 2019-10-24 | $64.89 | $66.34 | $64.89 | $65.75 | $65.75 | 3,052,895 |
| 2019-10-23 | $63.54 | $65.56 | $63.10 | $63.81 | $63.81 | 2,796,597 |
| 2019-10-22 | $64.64 | $65.38 | $63.07 | $63.73 | $63.73 | 3,329,742 |
| 2019-10-21 | $64.50 | $64.96 | $62.39 | $63.87 | $63.87 | 4,891,336 |
| 2019-10-18 | $67.47 | $67.54 | $63.47 | $64.40 | $64.40 | 5,631,005 |
| 2019-10-17 | $68.64 | $68.91 | $67.50 | $67.98 | $67.98 | 1,342,642 |
| 2019-10-16 | $67.29 | $68.91 | $65.41 | $68.09 | $68.09 | 3,982,445 |
| 2019-10-15 | $71.54 | $71.99 | $68.96 | $69.13 | $69.13 | 4,339,701 |
| 2019-10-14 | $71.56 | $73.26 | $71.56 | $72.85 | $72.85 | 1,498,730 |
| 2019-10-11 | $71.24 | $72.63 | $70.28 | $71.88 | $71.88 | 2,355,288 |
| 2019-10-10 | $73.13 | $73.45 | $69.35 | $70.16 | $70.16 | 3,591,017 |
| 2019-10-09 | $73.30 | $74.05 | $72.84 | $73.65 | $73.65 | 783,869 |
| 2019-10-08 | $74.16 | $74.97 | $72.08 | $72.39 | $72.39 | 1,559,043 |
| 2019-10-07 | $74.27 | $75.71 | $74.27 | $75.14 | $75.14 | 921,073 |
| 2019-10-04 | $73.98 | $74.84 | $72.33 | $74.80 | $74.80 | 1,389,326 |
| 2019-10-03 | $69.67 | $73.34 | $69.01 | $73.17 | $73.17 | 2,900,366 |
| 2019-10-02 | $71.84 | $72.16 | $68.14 | $69.81 | $69.81 | 3,361,648 |
| 2019-10-01 | $73.32 | $73.96 | $72.41 | $72.71 | $72.71 | 1,710,874 |
| 2019-09-30 | $71.99 | $73.14 | $71.01 | $72.88 | $72.88 | 1,702,683 |
| 2019-09-27 | $74.52 | $74.68 | $70.15 | $72.08 | $72.08 | 3,523,225 |
| 2019-09-26 | $73.51 | $74.80 | $73.01 | $74.08 | $74.08 | 1,198,320 |
| 2019-09-25 | $73.36 | $73.52 | $70.53 | $73.40 | $73.40 | 1,954,389 |
| 2019-09-24 | $77.62 | $77.62 | $73.41 | $73.60 | $73.60 | 2,327,464 |
| 2019-09-23 | $77.08 | $78.33 | $76.69 | $77.23 | $77.23 | 479,879 |
| 2019-09-20 | $77.53 | $78.49 | $76.35 | $77.49 | $77.49 | 1,319,396 |
| 2019-09-19 | $78.20 | $78.53 | $76.67 | $77.36 | $77.36 | 1,045,584 |
| 2019-09-18 | $76.69 | $77.76 | $76.36 | $77.66 | $77.66 | 1,340,858 |
| 2019-09-17 | $75.20 | $76.97 | $75.15 | $76.68 | $76.68 | 1,257,867 |
| 2019-09-16 | $72.76 | $74.65 | $71.91 | $74.46 | $74.46 | 1,566,843 |
| 2019-09-13 | $73.60 | $74.67 | $72.25 | $73.46 | $73.46 | 1,779,396 |
| 2019-09-12 | $76.52 | $77.60 | $74.18 | $74.23 | $74.23 | 1,803,121 |
| 2019-09-11 | $75.85 | $78.00 | $75.57 | $75.86 | $75.86 | 1,503,986 |
| 2019-09-10 | $74.48 | $76.29 | $73.63 | $75.83 | $75.83 | 1,645,473 |
| 2019-09-09 | $78.70 | $78.86 | $73.42 | $75.62 | $75.62 | 3,365,812 |
| 2019-09-06 | $79.79 | $79.88 | $77.80 | $78.31 | $78.31 | 888,702 |
| 2019-09-05 | $80.45 | $80.50 | $78.46 | $79.91 | $79.91 | 1,370,677 |
| 2019-09-04 | $80.29 | $80.89 | $79.10 | $79.41 | $79.41 | 808,921 |
| 2019-09-03 | $79.31 | $80.42 | $78.21 | $79.13 | $79.13 | 935,203 |
| 2019-08-30 | $81.85 | $82.05 | $78.46 | $80.20 | $80.20 | 1,525,029 |
| 2019-08-29 | $81.20 | $82.08 | $80.46 | $81.40 | $81.40 | 880,542 |
| 2019-08-28 | $81.41 | $81.59 | $78.61 | $80.05 | $80.05 | 1,565,216 |
| 2019-08-27 | $82.80 | $84.15 | $81.34 | $82.30 | $82.30 | 1,172,202 |
| 2019-08-26 | $81.00 | $82.29 | $79.97 | $82.23 | $82.23 | 1,501,545 |
| 2019-08-23 | $80.69 | $82.63 | $79.66 | $80.39 | $80.39 | 1,540,119 |
| 2019-08-22 | $81.82 | $81.97 | $79.81 | $80.84 | $80.84 | 1,639,462 |
| 2019-08-21 | $79.01 | $81.01 | $78.71 | $80.23 | $80.23 | 1,974,515 |
| 2019-08-20 | $76.60 | $78.70 | $76.00 | $78.11 | $78.11 | 1,628,864 |
| 2019-08-19 | $77.52 | $77.93 | $76.11 | $76.96 | $76.96 | 1,497,636 |
| 2019-08-16 | $75.37 | $76.87 | $75.36 | $76.30 | $76.30 | 1,152,652 |
| 2019-08-15 | $75.00 | $75.59 | $73.58 | $74.62 | $74.62 | 1,512,225 |
| 2019-08-14 | $75.83 | $76.25 | $73.16 | $74.70 | $74.70 | 1,852,962 |
| 2019-08-13 | $73.97 | $78.87 | $73.90 | $78.06 | $78.06 | 2,896,903 |
| 2019-08-12 | $75.63 | $76.00 | $73.65 | $74.40 | $74.40 | 1,402,870 |
| 2019-08-09 | $77.63 | $78.03 | $76.12 | $76.34 | $76.34 | 1,612,993 |
| 2019-08-08 | $77.85 | $78.87 | $77.21 | $78.02 | $78.02 | 2,257,683 |
| 2019-08-07 | $76.27 | $77.24 | $74.49 | $76.89 | $76.89 | 1,988,834 |
| 2019-08-06 | $77.30 | $77.99 | $75.44 | $77.17 | $77.17 | 3,232,092 |
| 2019-08-05 | $77.46 | $78.49 | $75.21 | $76.45 | $76.45 | 3,532,591 |
| 2019-08-02 | $82.09 | $82.17 | $78.92 | $80.20 | $80.20 | 3,717,421 |
| 2019-08-01 | $83.82 | $86.27 | $82.34 | $82.68 | $82.68 | 4,341,362 |
| 2019-07-31 | $86.70 | $88.62 | $83.22 | $83.56 | $83.56 | 8,675,429 |
| 2019-07-30 | $91.70 | $93.53 | $91.09 | $93.12 | $93.12 | 2,493,971 |
| 2019-07-29 | $94.18 | $94.24 | $89.69 | $92.83 | $92.83 | 1,979,737 |
| 2019-07-26 | $93.64 | $94.83 | $93.55 | $93.74 | $93.74 | 1,116,690 |
| 2019-07-25 | $93.25 | $94.43 | $92.59 | $93.30 | $93.30 | 1,439,416 |
| 2019-07-24 | $91.99 | $93.49 | $91.57 | $93.47 | $93.47 | 910,396 |
| 2019-07-23 | $93.49 | $93.75 | $90.11 | $91.57 | $91.57 | 928,483 |
| 2019-07-22 | $91.21 | $93.58 | $91.21 | $92.72 | $92.72 | 1,077,586 |
| 2019-07-19 | $92.90 | $93.52 | $90.49 | $90.69 | $90.69 | 1,048,380 |
| 2019-07-18 | $91.87 | $92.91 | $91.30 | $92.13 | $92.13 | 957,151 |
| 2019-07-17 | $91.96 | $94.00 | $91.92 | $92.51 | $92.51 | 826,697 |
| 2019-07-16 | $93.28 | $93.67 | $90.77 | $91.57 | $91.57 | 997,655 |
| 2019-07-15 | $93.88 | $94.44 | $92.85 | $93.33 | $93.33 | 849,156 |
| 2019-07-12 | $94.43 | $94.65 | $92.36 | $93.62 | $93.62 | 725,282 |
| 2019-07-11 | $93.97 | $94.89 | $93.25 | $93.70 | $93.70 | 846,593 |
| 2019-07-10 | $93.50 | $94.76 | $93.18 | $93.69 | $93.69 | 805,845 |
| 2019-07-09 | $91.04 | $93.42 | $90.77 | $93.15 | $93.15 | 1,781,206 |
| 2019-07-08 | $91.40 | $92.01 | $90.94 | $91.62 | $91.62 | 1,390,647 |
| 2019-07-05 | $91.21 | $91.96 | $89.07 | $91.94 | $91.94 | 820,188 |
| 2019-07-03 | $90.95 | $92.55 | $90.91 | $91.80 | $91.80 | 986,364 |
| 2019-07-02 | $90.94 | $91.65 | $90.19 | $90.90 | $90.90 | 956,598 |
| 2019-07-01 | $91.23 | $91.84 | $89.66 | $90.62 | $90.62 | 1,129,192 |
| 2019-06-28 | $88.28 | $89.15 | $86.52 | $89.03 | $89.03 | 1,298,657 |
| 2019-06-27 | $86.72 | $88.55 | $85.67 | $88.28 | $88.28 | 1,426,324 |
| 2019-06-26 | $88.44 | $89.09 | $85.85 | $86.33 | $86.33 | 1,423,297 |
| 2019-06-25 | $91.35 | $91.57 | $87.22 | $87.81 | $87.81 | 1,492,689 |
| 2019-06-24 | $91.98 | $92.67 | $90.17 | $91.30 | $91.30 | 1,527,286 |
| 2019-06-21 | $92.47 | $92.90 | $91.42 | $92.55 | $92.55 | 1,609,086 |
| 2019-06-20 | $91.42 | $93.19 | $91.17 | $92.66 | $92.66 | 1,853,327 |
| 2019-06-19 | $88.42 | $89.95 | $86.93 | $89.80 | $89.80 | 1,572,417 |
| 2019-06-18 | $88.68 | $89.78 | $87.66 | $87.70 | $87.70 | 1,158,854 |
| 2019-06-17 | $87.00 | $89.10 | $86.54 | $87.25 | $87.25 | 1,173,131 |
| 2019-06-14 | $87.68 | $87.77 | $85.83 | $86.81 | $86.81 | 1,204,629 |
| 2019-06-13 | $88.16 | $88.61 | $86.85 | $87.99 | $87.99 | 1,018,922 |
| 2019-06-12 | $88.23 | $88.83 | $87.02 | $88.05 | $88.05 | 1,288,098 |
| 2019-06-11 | $91.87 | $92.50 | $86.54 | $87.69 | $87.69 | 2,417,680 |
| 2019-06-10 | $90.30 | $93.72 | $90.28 | $91.88 | $91.88 | 2,461,621 |
| 2019-06-07 | $86.44 | $89.57 | $86.34 | $89.37 | $89.37 | 2,151,397 |
| 2019-06-06 | $83.17 | $85.25 | $82.55 | $84.73 | $84.73 | 1,941,110 |
| 2019-06-05 | $82.81 | $84.23 | $81.58 | $83.71 | $83.71 | 1,660,333 |
| 2019-06-04 | $79.70 | $81.74 | $78.70 | $81.63 | $81.63 | 3,411,011 |
| 2019-06-03 | $84.05 | $84.41 | $77.61 | $78.42 | $78.42 | 3,029,575 |
| 2019-05-31 | $83.44 | $85.14 | $83.16 | $84.25 | $84.25 | 1,438,748 |
| 2019-05-30 | $84.61 | $85.44 | $83.38 | $84.73 | $84.73 | 1,505,396 |
| 2019-05-29 | $87.54 | $87.85 | $84.11 | $84.20 | $84.20 | 1,467,344 |
| 2019-05-28 | $88.36 | $90.53 | $87.94 | $88.52 | $88.52 | 1,029,404 |
| 2019-05-24 | $87.15 | $88.46 | $87.01 | $88.02 | $88.02 | 741,769 |
| 2019-05-23 | $88.21 | $88.23 | $85.81 | $86.66 | $86.66 | 1,343,760 |
| 2019-05-22 | $87.65 | $90.00 | $87.48 | $89.01 | $89.01 | 766,135 |
| 2019-05-21 | $88.29 | $89.97 | $87.63 | $88.18 | $88.18 | 931,987 |
| 2019-05-20 | $86.51 | $87.89 | $85.21 | $87.32 | $87.32 | 1,520,932 |
| 2019-05-17 | $88.16 | $89.60 | $87.55 | $87.96 | $87.96 | 920,665 |
| 2019-05-16 | $87.09 | $90.00 | $87.03 | $89.00 | $89.00 | 1,519,903 |
| 2019-05-15 | $84.24 | $87.36 | $84.23 | $86.67 | $86.67 | 1,601,299 |
| 2019-05-14 | $84.68 | $85.95 | $83.66 | $85.49 | $85.49 | 1,573,720 |
| 2019-05-13 | $86.22 | $86.22 | $82.24 | $83.89 | $83.89 | 1,882,377 |
| 2019-05-10 | $86.75 | $89.07 | $85.56 | $88.58 | $88.58 | 1,178,216 |
| 2019-05-09 | $85.27 | $87.74 | $84.39 | $87.26 | $87.26 | 1,572,302 |
| 2019-05-08 | $85.05 | $86.57 | $84.54 | $86.18 | $86.18 | 858,731 |
| 2019-05-07 | $86.96 | $87.31 | $83.93 | $85.25 | $85.25 | 1,914,543 |
| 2019-05-06 | $84.64 | $87.89 | $83.52 | $87.81 | $87.81 | 2,122,149 |
| 2019-05-03 | $84.47 | $87.09 | $83.40 | $86.95 | $86.95 | 1,888,221 |
| 2019-05-02 | $84.65 | $84.96 | $81.61 | $83.65 | $83.65 | 2,015,860 |
| 2019-05-01 | $85.25 | $85.92 | $83.49 | $84.77 | $84.77 | 3,913,033 |
| 2019-04-30 | $87.49 | $87.92 | $86.00 | $87.78 | $87.78 | 2,122,595 |
| 2019-04-29 | $86.44 | $87.73 | $86.00 | $87.55 | $87.55 | 2,065,088 |
| 2019-04-26 | $84.69 | $86.04 | $84.21 | $85.77 | $85.77 | 1,035,693 |
| 2019-04-25 | $84.01 | $86.09 | $83.25 | $84.53 | $84.53 | 1,756,042 |
| 2019-04-24 | $84.35 | $84.84 | $82.67 | $82.96 | $82.96 | 2,300,561 |
| 2019-04-23 | $82.92 | $83.87 | $82.81 | $83.48 | $83.48 | 1,211,840 |
| 2019-04-22 | $80.87 | $82.71 | $80.26 | $82.58 | $82.58 | 769,337 |
| 2019-04-18 | $80.00 | $81.21 | $78.43 | $80.90 | $80.90 | 1,484,317 |
| 2019-04-17 | $82.09 | $82.55 | $79.26 | $80.70 | $80.70 | 1,821,872 |
| 2019-04-16 | $83.66 | $83.88 | $81.31 | $81.97 | $81.97 | 1,544,159 |
| 2019-04-15 | $83.00 | $84.12 | $82.70 | $83.22 | $83.22 | 1,439,231 |
| 2019-04-12 | $84.48 | $84.51 | $82.40 | $83.20 | $83.20 | 590,325 |
| 2019-04-11 | $83.43 | $84.02 | $82.64 | $83.89 | $83.89 | 1,053,665 |
| 2019-04-10 | $83.09 | $84.91 | $82.63 | $83.34 | $83.34 | 1,597,257 |
| 2019-04-09 | $81.20 | $83.06 | $81.20 | $82.60 | $82.60 | 1,225,110 |
| 2019-04-08 | $81.55 | $82.28 | $79.70 | $81.79 | $81.79 | 965,076 |
| 2019-04-05 | $82.53 | $82.89 | $81.12 | $81.71 | $81.71 | 1,797,124 |
| 2019-04-04 | $85.48 | $85.69 | $80.15 | $82.10 | $82.10 | 2,008,527 |
| 2019-04-03 | $86.58 | $86.85 | $85.26 | $85.43 | $85.43 | 1,146,060 |
| 2019-04-02 | $85.38 | $86.49 | $84.55 | $86.27 | $86.27 | 886,782 |
| 2019-04-01 | $86.01 | $86.48 | $83.66 | $85.33 | $85.33 | 1,119,081 |
| 2019-03-29 | $84.13 | $85.50 | $83.42 | $85.00 | $85.00 | 1,002,112 |
| 2019-03-28 | $82.77 | $83.68 | $81.86 | $83.32 | $83.32 | 826,326 |
| 2019-03-27 | $84.27 | $84.50 | $80.91 | $82.41 | $82.41 | 1,361,417 |
| 2019-03-26 | $83.93 | $84.87 | $83.20 | $84.18 | $84.18 | 1,025,190 |
| 2019-03-25 | $82.11 | $83.16 | $81.33 | $82.72 | $82.72 | 2,026,239 |
| 2019-03-22 | $84.94 | $85.00 | $81.83 | $82.82 | $82.82 | 1,590,277 |
| 2019-03-21 | $83.80 | $86.13 | $83.79 | $85.64 | $85.64 | 1,324,992 |
| 2019-03-20 | $83.54 | $84.95 | $82.77 | $84.02 | $84.02 | 1,545,096 |
| 2019-03-19 | $83.41 | $84.56 | $82.51 | $83.88 | $83.88 | 1,534,512 |
| 2019-03-18 | $82.60 | $83.50 | $81.30 | $82.92 | $82.92 | 1,979,243 |
| 2019-03-15 | $82.73 | $83.59 | $82.05 | $82.60 | $82.60 | 1,955,088 |
| 2019-03-14 | $81.79 | $83.83 | $81.26 | $82.96 | $82.96 | 1,455,415 |
| 2019-03-13 | $81.61 | $82.92 | $81.22 | $81.70 | $81.70 | 3,343,321 |
| 2019-03-12 | $79.59 | $81.49 | $78.42 | $81.40 | $81.40 | 2,268,478 |
| 2019-03-11 | $77.43 | $80.40 | $77.39 | $79.21 | $79.21 | 2,473,415 |
| 2019-03-08 | $74.50 | $77.23 | $73.84 | $77.20 | $77.20 | 1,373,118 |
| 2019-03-07 | $75.01 | $77.02 | $74.18 | $75.92 | $75.92 | 2,146,420 |
| 2019-03-06 | $76.63 | $77.38 | $74.90 | $75.21 | $75.21 | 1,953,302 |
| 2019-03-05 | $76.83 | $77.49 | $75.52 | $77.04 | $77.04 | 1,915,238 |
| 2019-03-04 | $80.73 | $80.98 | $74.61 | $77.01 | $77.01 | 3,708,473 |
| 2019-03-01 | $80.00 | $80.63 | $79.14 | $80.27 | $80.27 | 1,849,316 |
| 2019-02-28 | $79.27 | $80.25 | $78.61 | $79.02 | $79.02 | 2,736,073 |
| 2019-02-27 | $79.22 | $79.85 | $78.57 | $79.32 | $79.32 | 1,143,779 |
| 2019-02-26 | $78.73 | $79.63 | $78.08 | $79.17 | $79.17 | 1,198,503 |
| 2019-02-25 | $79.72 | $80.23 | $78.91 | $79.06 | $79.06 | 2,023,503 |
| 2019-02-22 | $77.40 | $78.84 | $77.33 | $78.84 | $78.84 | 1,212,112 |
| 2019-02-21 | $76.58 | $77.22 | $75.66 | $77.06 | $77.06 | 1,628,466 |
| 2019-02-20 | $78.06 | $79.72 | $76.96 | $77.16 | $77.16 | 2,999,313 |
| 2019-02-19 | $78.32 | $79.08 | $77.20 | $78.07 | $78.07 | 1,643,959 |
| 2019-02-15 | $79.15 | $79.31 | $77.39 | $78.73 | $78.73 | 1,307,502 |
| 2019-02-14 | $77.35 | $79.16 | $76.14 | $78.97 | $78.97 | 2,282,231 |
| 2019-02-13 | $79.00 | $79.83 | $77.29 | $77.49 | $77.49 | 1,488,803 |
| 2019-02-12 | $77.84 | $78.74 | $76.98 | $78.47 | $78.47 | 1,715,423 |
| 2019-02-11 | $77.04 | $78.41 | $75.84 | $76.79 | $76.79 | 2,007,238 |
| 2019-02-08 | $72.70 | $76.41 | $72.25 | $76.38 | $76.38 | 3,164,451 |
| 2019-02-07 | $71.34 | $73.43 | $69.87 | $73.27 | $73.27 | 3,060,415 |
| 2019-02-06 | $78.00 | $78.85 | $71.01 | $72.40 | $72.40 | 9,472,324 |
| 2019-02-05 | $69.30 | $69.45 | $68.08 | $68.60 | $68.60 | 3,379,577 |
| 2019-02-04 | $69.47 | $70.49 | $68.84 | $68.99 | $68.99 | 2,483,991 |
| 2019-02-01 | $67.44 | $69.20 | $67.32 | $69.08 | $69.08 | 2,093,359 |
| 2019-01-31 | $66.55 | $68.55 | $66.49 | $67.53 | $67.53 | 2,204,393 |
| 2019-01-30 | $65.40 | $66.31 | $64.90 | $65.93 | $65.93 | 1,847,735 |
| 2019-01-29 | $65.97 | $66.09 | $64.56 | $64.63 | $64.63 | 749,661 |
| 2019-01-28 | $65.17 | $66.09 | $64.40 | $65.91 | $65.91 | 1,403,772 |
| 2019-01-25 | $65.26 | $66.03 | $64.60 | $65.79 | $65.79 | 955,128 |
| 2019-01-24 | $64.37 | $65.17 | $63.80 | $64.52 | $64.52 | 2,541,145 |
| 2019-01-23 | $64.77 | $66.82 | $63.80 | $64.40 | $64.40 | 1,495,873 |
| 2019-01-22 | $64.58 | $64.65 | $63.41 | $64.04 | $64.04 | 1,681,980 |
| 2019-01-18 | $64.75 | $65.63 | $63.92 | $65.03 | $65.03 | 1,780,202 |
| 2019-01-17 | $63.11 | $64.39 | $62.75 | $63.71 | $63.71 | 1,344,410 |
| 2019-01-16 | $63.57 | $64.84 | $62.51 | $62.94 | $62.94 | 1,530,753 |
| 2019-01-15 | $61.58 | $63.75 | $61.57 | $63.01 | $63.01 | 1,845,943 |
| 2019-01-14 | $61.32 | $62.13 | $61.00 | $61.55 | $61.55 | 1,252,282 |
| 2019-01-11 | $62.75 | $63.54 | $62.17 | $62.45 | $62.45 | 750,601 |
| 2019-01-10 | $61.66 | $63.53 | $61.37 | $62.96 | $62.96 | 712,745 |
| 2019-01-09 | $63.68 | $63.84 | $62.38 | $62.56 | $62.56 | 1,413,767 |
| 2019-01-08 | $62.50 | $63.71 | $61.15 | $63.25 | $63.25 | 2,164,595 |
| 2019-01-07 | $59.38 | $62.23 | $58.70 | $61.28 | $61.28 | 2,087,844 |
| 2019-01-04 | $56.80 | $59.41 | $56.52 | $58.22 | $58.22 | 1,876,015 |
| 2019-01-03 | $56.48 | $57.30 | $55.33 | $55.54 | $55.54 | 1,548,299 |
| 2019-01-02 | $57.04 | $57.93 | $56.05 | $57.59 | $57.59 | 1,641,456 |
| 2018-12-31 | $58.05 | $58.61 | $57.24 | $58.37 | $58.37 | 921,132 |
| 2018-12-28 | $57.13 | $58.36 | $55.67 | $57.25 | $57.25 | 954,226 |
| 2018-12-27 | $55.00 | $56.87 | $54.29 | $56.87 | $56.87 | 1,119,763 |
| 2018-12-26 | $52.00 | $56.13 | $52.00 | $56.03 | $56.03 | 1,420,281 |
| 2018-12-24 | $50.27 | $52.98 | $50.05 | $51.51 | $51.51 | 763,568 |
| 2018-12-21 | $53.87 | $54.07 | $50.62 | $51.25 | $51.25 | 1,680,956 |
| 2018-12-20 | $55.24 | $56.26 | $51.41 | $53.64 | $53.64 | 1,881,719 |
| 2018-12-19 | $55.41 | $57.91 | $55.15 | $55.81 | $55.81 | 1,698,449 |
| 2018-12-18 | $56.59 | $57.49 | $54.72 | $55.42 | $55.42 | 2,684,377 |
| 2018-12-17 | $59.25 | $59.59 | $55.27 | $55.91 | $55.91 | 2,604,250 |
| 2018-12-14 | $60.00 | $61.06 | $58.89 | $59.86 | $59.86 | 1,622,068 |
| 2018-12-13 | $60.79 | $61.41 | $60.08 | $61.17 | $61.17 | 2,478,871 |
| 2018-12-12 | $59.56 | $62.72 | $59.43 | $60.61 | $60.61 | 3,617,487 |
| 2018-12-11 | $59.64 | $59.96 | $58.23 | $58.53 | $58.53 | 821,888 |
| 2018-12-10 | $57.95 | $59.98 | $57.24 | $58.60 | $58.60 | 1,194,616 |
| 2018-12-07 | $60.37 | $61.80 | $57.15 | $58.40 | $58.40 | 1,762,765 |
| 2018-12-06 | $56.89 | $60.10 | $56.71 | $59.88 | $59.88 | 2,318,242 |
| 2018-12-04 | $60.62 | $61.26 | $58.31 | $58.48 | $58.48 | 1,659,311 |
| 2018-12-03 | $61.18 | $61.39 | $59.35 | $61.39 | $61.39 | 1,753,653 |
| 2018-11-30 | $58.75 | $60.09 | $58.42 | $59.43 | $59.43 | 1,830,088 |
| 2018-11-29 | $57.04 | $59.04 | $56.84 | $58.29 | $58.29 | 1,493,079 |
| 2018-11-28 | $53.61 | $57.75 | $53.61 | $57.44 | $57.44 | 2,544,630 |
| 2018-11-27 | $53.77 | $53.78 | $51.37 | $52.55 | $52.55 | 1,752,474 |
| 2018-11-26 | $53.76 | $54.47 | $52.80 | $54.16 | $54.16 | 3,193,608 |
| 2018-11-23 | $51.03 | $53.52 | $51.03 | $53.10 | $53.10 | 855,214 |
| 2018-11-21 | $50.55 | $52.52 | $50.38 | $51.80 | $51.80 | 2,136,323 |
| 2018-11-20 | $45.60 | $51.00 | $45.60 | $49.37 | $49.37 | 3,862,492 |
| 2018-11-19 | $54.54 | $55.82 | $47.87 | $48.37 | $48.37 | 4,903,997 |
| 2018-11-16 | $55.37 | $56.80 | $54.40 | $54.92 | $54.92 | 3,358,995 |
| 2018-11-15 | $53.46 | $56.11 | $52.22 | $55.97 | $55.97 | 3,195,913 |
| 2018-11-14 | $53.39 | $54.00 | $52.66 | $53.10 | $53.10 | 2,370,797 |
| 2018-11-13 | $53.24 | $54.38 | $52.12 | $52.55 | $52.55 | 2,116,189 |
| 2018-11-12 | $54.70 | $55.36 | $51.67 | $53.19 | $53.19 | 2,034,485 |
| 2018-11-09 | $54.85 | $55.00 | $52.78 | $54.40 | $54.40 | 1,575,947 |
| 2018-11-08 | $57.60 | $58.03 | $54.92 | $55.55 | $55.55 | 1,376,210 |
| 2018-11-07 | $53.56 | $58.34 | $53.55 | $57.64 | $57.64 | 3,361,080 |
| 2018-11-06 | $53.12 | $54.05 | $51.93 | $53.01 | $53.01 | 1,508,208 |
| 2018-11-05 | $55.11 | $55.17 | $52.44 | $53.33 | $53.33 | 1,584,086 |
| 2018-11-02 | $55.04 | $57.00 | $54.79 | $55.17 | $55.17 | 2,263,400 |
| 2018-11-01 | $54.83 | $55.32 | $52.68 | $55.15 | $55.15 | 2,954,903 |
| 2018-10-31 | $56.23 | $58.27 | $53.94 | $54.97 | $54.97 | 5,212,963 |
| 2018-10-30 | $53.83 | $54.82 | $52.55 | $53.76 | $53.76 | 4,765,392 |
| 2018-10-29 | $56.87 | $58.44 | $53.21 | $54.19 | $54.19 | 3,224,861 |
| 2018-10-26 | $55.21 | $56.75 | $54.08 | $55.68 | $55.68 | 1,756,437 |
| 2018-10-25 | $56.56 | $57.51 | $55.50 | $56.91 | $56.91 | 1,773,367 |
| 2018-10-24 | $59.47 | $59.85 | $55.63 | $55.70 | $55.70 | 2,117,417 |
| 2018-10-23 | $57.40 | $59.82 | $56.82 | $59.31 | $59.31 | 1,629,820 |
| 2018-10-22 | $58.00 | $59.59 | $57.53 | $58.74 | $58.74 | 1,743,555 |
| 2018-10-19 | $62.37 | $62.85 | $57.71 | $57.82 | $57.82 | 2,129,342 |
| 2018-10-18 | $62.49 | $63.58 | $60.62 | $61.70 | $61.70 | 1,675,905 |
| 2018-10-17 | $63.70 | $63.83 | $62.00 | $62.96 | $62.96 | 1,459,356 |
| 2018-10-16 | $62.33 | $63.36 | $61.54 | $63.22 | $63.22 | 1,832,089 |
| 2018-10-15 | $61.43 | $61.73 | $59.60 | $60.64 | $60.64 | 1,978,105 |
| 2018-10-12 | $61.44 | $62.50 | $60.18 | $61.61 | $61.61 | 1,745,410 |
| 2018-10-11 | $59.50 | $61.09 | $58.51 | $59.17 | $59.17 | 1,919,771 |
| 2018-10-10 | $62.92 | $63.08 | $59.67 | $60.07 | $60.07 | 1,812,843 |
| 2018-10-09 | $63.80 | $65.79 | $62.64 | $63.29 | $63.29 | 1,760,811 |
| 2018-10-08 | $65.27 | $65.89 | $62.23 | $63.67 | $63.67 | 2,357,841 |
| 2018-10-05 | $66.51 | $68.03 | $64.60 | $65.80 | $65.80 | 1,252,643 |
| 2018-10-04 | $67.68 | $67.99 | $65.90 | $66.67 | $66.67 | 887,760 |
| 2018-10-03 | $67.96 | $68.89 | $67.06 | $67.88 | $67.88 | 1,126,314 |
| 2018-10-02 | $69.71 | $70.01 | $67.17 | $67.64 | $67.64 | 1,456,267 |
| 2018-10-01 | $71.43 | $72.76 | $69.09 | $69.20 | $69.20 | 907,548 |
| 2018-09-28 | $70.25 | $71.82 | $70.25 | $71.00 | $71.00 | 1,021,642 |
| 2018-09-27 | $71.17 | $72.06 | $70.14 | $70.81 | $70.81 | 874,386 |
| 2018-09-26 | $71.64 | $71.88 | $70.22 | $71.16 | $71.16 | 1,235,534 |
| 2018-09-25 | $68.87 | $72.05 | $68.56 | $71.37 | $71.37 | 1,918,531 |
| 2018-09-24 | $66.75 | $68.78 | $65.89 | $68.55 | $68.55 | 1,029,690 |
| 2018-09-21 | $68.29 | $68.89 | $67.11 | $67.31 | $67.31 | 958,158 |
| 2018-09-20 | $67.20 | $68.24 | $66.35 | $67.97 | $67.97 | 729,285 |
| 2018-09-19 | $68.46 | $69.12 | $66.54 | $67.23 | $67.23 | 1,060,564 |
| 2018-09-18 | $67.98 | $69.98 | $67.92 | $68.51 | $68.51 | 2,076,158 |
| 2018-09-17 | $71.54 | $72.18 | $67.44 | $67.69 | $67.69 | 1,726,545 |
| 2018-09-14 | $70.58 | $72.23 | $70.30 | $71.94 | $71.94 | 1,180,569 |
| 2018-09-13 | $70.71 | $71.81 | $70.29 | $70.55 | $70.55 | 1,207,830 |
| 2018-09-12 | $70.34 | $71.17 | $69.13 | $70.67 | $70.67 | 780,704 |
| 2018-09-11 | $70.41 | $71.76 | $69.95 | $70.66 | $70.66 | 1,036,987 |
| 2018-09-10 | $69.24 | $70.12 | $68.76 | $69.95 | $69.95 | 812,215 |
| 2018-09-07 | $67.41 | $69.63 | $66.94 | $69.06 | $69.06 | 730,663 |
| 2018-09-06 | $68.00 | $68.63 | $67.36 | $67.94 | $67.94 | 1,068,168 |
| 2018-09-05 | $69.70 | $69.70 | $66.38 | $67.98 | $67.98 | 1,763,282 |
| 2018-09-04 | $68.84 | $69.76 | $67.90 | $69.68 | $69.68 | 894,950 |
| 2018-08-31 | $69.00 | $69.63 | $68.37 | $68.89 | $68.89 | 1,584,699 |
| 2018-08-30 | $68.97 | $69.98 | $68.62 | $69.40 | $69.40 | 908,004 |
| 2018-08-29 | $67.56 | $69.44 | $67.55 | $69.23 | $69.23 | 1,387,912 |
| 2018-08-28 | $67.42 | $67.96 | $66.77 | $67.31 | $67.31 | 668,981 |
| 2018-08-27 | $67.37 | $67.78 | $66.33 | $67.01 | $67.01 | 1,244,900 |
| 2018-08-24 | $65.18 | $66.87 | $65.05 | $66.76 | $66.76 | 1,616,677 |
| 2018-08-23 | $63.80 | $65.10 | $63.65 | $64.59 | $64.59 | 967,024 |
| 2018-08-22 | $61.38 | $63.45 | $61.25 | $63.40 | $63.40 | 972,642 |
| 2018-08-21 | $61.92 | $63.05 | $61.68 | $61.83 | $61.83 | 681,210 |
| 2018-08-20 | $61.56 | $62.12 | $60.91 | $61.70 | $61.70 | 864,321 |
| 2018-08-17 | $62.10 | $62.15 | $60.85 | $61.71 | $61.71 | 911,454 |
| 2018-08-16 | $62.77 | $62.81 | $61.09 | $62.20 | $62.20 | 1,523,293 |
| 2018-08-15 | $63.04 | $63.67 | $60.80 | $61.97 | $61.97 | 1,752,720 |
| 2018-08-14 | $63.16 | $63.91 | $62.17 | $63.78 | $63.78 | 420,123 |
| 2018-08-13 | $62.82 | $64.13 | $62.53 | $62.84 | $62.84 | 969,509 |
| 2018-08-10 | $62.39 | $63.23 | $62.00 | $62.90 | $62.90 | 1,759,619 |
| 2018-08-09 | $62.85 | $64.31 | $62.69 | $62.96 | $62.96 | 1,096,107 |
| 2018-08-08 | $63.11 | $63.44 | $62.30 | $62.96 | $62.96 | 528,962 |
| 2018-08-07 | $63.09 | $63.92 | $62.18 | $62.90 | $62.90 | 802,296 |
| 2018-08-06 | $60.52 | $63.19 | $60.45 | $62.97 | $62.97 | 1,076,764 |
| 2018-08-03 | $63.00 | $63.00 | $59.86 | $61.07 | $61.07 | 1,547,976 |
| 2018-08-02 | $60.85 | $63.09 | $60.57 | $63.01 | $63.01 | 1,743,969 |
| 2018-08-01 | $61.36 | $62.30 | $59.87 | $61.04 | $61.04 | 4,750,075 |
| 2018-07-31 | $55.51 | $56.28 | $53.25 | $54.47 | $54.47 | 3,857,641 |
| 2018-07-30 | $57.92 | $58.18 | $54.62 | $55.54 | $55.54 | 2,017,969 |
| 2018-07-27 | $60.87 | $60.94 | $57.11 | $58.05 | $58.05 | 1,454,117 |
| 2018-07-26 | $60.26 | $60.84 | $58.96 | $60.40 | $60.40 | 1,159,877 |
| 2018-07-25 | $58.91 | $61.22 | $58.84 | $60.62 | $60.62 | 1,110,544 |
| 2018-07-24 | $61.83 | $61.83 | $58.38 | $59.07 | $59.07 | 1,190,742 |
| 2018-07-23 | $60.50 | $61.33 | $59.83 | $61.11 | $61.11 | 1,219,604 |
| 2018-07-20 | $60.19 | $60.83 | $60.13 | $60.58 | $60.58 | 718,048 |
| 2018-07-19 | $60.16 | $60.70 | $60.09 | $60.35 | $60.35 | 701,577 |
| 2018-07-18 | $60.33 | $60.69 | $59.48 | $60.45 | $60.45 | 702,150 |
| 2018-07-17 | $58.91 | $60.54 | $58.59 | $60.30 | $60.30 | 1,082,710 |
| 2018-07-16 | $59.64 | $60.26 | $59.11 | $59.41 | $59.41 | 1,169,159 |
| 2018-07-13 | $59.86 | $60.44 | $58.47 | $59.68 | $59.68 | 1,127,840 |
| 2018-07-12 | $58.18 | $59.64 | $58.18 | $59.57 | $59.57 | 988,903 |
| 2018-07-11 | $56.70 | $58.38 | $56.70 | $58.03 | $58.03 | 845,393 |
| 2018-07-10 | $57.57 | $58.24 | $57.33 | $57.39 | $57.39 | 1,565,301 |
| 2018-07-09 | $57.91 | $58.74 | $56.88 | $57.67 | $57.67 | 1,086,966 |
| 2018-07-06 | $56.68 | $58.02 | $55.93 | $57.66 | $57.66 | 976,295 |
| 2018-07-05 | $56.50 | $56.85 | $56.03 | $56.41 | $56.41 | 2,089,874 |
| 2018-07-03 | $56.42 | $56.68 | $55.45 | $56.08 | $56.08 | 800,319 |
| 2018-07-02 | $54.22 | $56.30 | $53.85 | $56.30 | $56.30 | 879,034 |
| 2018-06-29 | $55.00 | $55.45 | $54.11 | $54.49 | $54.49 | 2,142,567 |
| 2018-06-28 | $52.56 | $54.87 | $52.21 | $54.79 | $54.79 | 1,742,872 |
| 2018-06-27 | $54.79 | $55.40 | $52.52 | $52.54 | $52.54 | 2,317,609 |
| 2018-06-26 | $53.49 | $54.94 | $53.11 | $54.46 | $54.46 | 1,843,198 |
| 2018-06-25 | $54.76 | $54.76 | $51.72 | $53.05 | $53.05 | 2,258,126 |
| 2018-06-22 | $57.36 | $57.49 | $54.20 | $54.76 | $54.76 | 11,134,848 |
| 2018-06-21 | $59.28 | $59.28 | $57.14 | $57.46 | $57.46 | 1,681,681 |
| 2018-06-20 | $58.20 | $59.89 | $57.63 | $59.05 | $59.05 | 1,484,887 |
| 2018-06-19 | $58.13 | $58.65 | $56.25 | $58.05 | $58.05 | 1,542,486 |
| 2018-06-18 | $58.37 | $59.07 | $58.30 | $58.83 | $58.83 | 1,953,797 |
| 2018-06-15 | $59.08 | $59.51 | $57.90 | $58.91 | $58.91 | 1,292,449 |
| 2018-06-14 | $58.99 | $60.26 | $58.98 | $59.43 | $59.43 | 1,453,761 |
| 2018-06-13 | $58.46 | $59.51 | $58.41 | $58.81 | $58.81 | 1,247,495 |
| 2018-06-12 | $57.04 | $58.33 | $57.04 | $58.26 | $58.26 | 1,174,826 |
| 2018-06-11 | $56.75 | $57.29 | $56.37 | $56.89 | $56.89 | 867,598 |
| 2018-06-08 | $54.99 | $56.81 | $54.42 | $56.74 | $56.74 | 970,376 |
| 2018-06-07 | $58.07 | $58.22 | $53.93 | $55.13 | $55.13 | 2,069,569 |
| 2018-06-06 | $57.25 | $58.40 | $56.98 | $57.96 | $57.96 | 1,191,347 |
| 2018-06-05 | $57.00 | $57.65 | $56.54 | $56.99 | $56.99 | 969,482 |
| 2018-06-04 | $57.25 | $58.00 | $56.22 | $56.88 | $56.88 | 978,718 |
| 2018-06-01 | $56.30 | $56.92 | $55.95 | $56.84 | $56.84 | 1,151,324 |
| 2018-05-31 | $56.20 | $56.98 | $55.70 | $55.89 | $55.89 | 874,475 |
| 2018-05-30 | $56.70 | $57.24 | $56.02 | $56.13 | $56.13 | 1,139,076 |
| 2018-05-29 | $56.02 | $56.92 | $55.74 | $56.30 | $56.30 | 588,220 |
| 2018-05-25 | $56.49 | $56.83 | $55.89 | $56.33 | $56.33 | 311,260 |
| 2018-05-24 | $55.83 | $56.63 | $55.41 | $56.39 | $56.39 | 1,004,923 |
| 2018-05-23 | $54.14 | $55.72 | $53.84 | $55.71 | $55.71 | 1,017,967 |
| 2018-05-22 | $56.00 | $56.09 | $54.90 | $54.94 | $54.94 | 604,990 |
| 2018-05-21 | $57.00 | $57.21 | $55.41 | $55.77 | $55.77 | 702,654 |
| 2018-05-18 | $55.40 | $57.03 | $55.36 | $56.34 | $56.34 | 1,010,983 |
| 2018-05-17 | $55.07 | $56.12 | $54.60 | $55.11 | $55.11 | 974,031 |
| 2018-05-16 | $55.00 | $55.50 | $54.21 | $55.10 | $55.10 | 1,044,162 |
| 2018-05-15 | $54.11 | $55.06 | $53.32 | $54.89 | $54.89 | 1,532,122 |
| 2018-05-14 | $56.40 | $56.85 | $54.32 | $55.00 | $55.00 | 1,605,798 |
| 2018-05-11 | $57.07 | $57.31 | $55.90 | $56.03 | $56.03 | 1,466,536 |
| 2018-05-10 | $55.75 | $57.16 | $55.69 | $56.91 | $56.91 | 898,582 |
| 2018-05-09 | $54.02 | $56.16 | $54.02 | $55.62 | $55.62 | 1,226,790 |
| 2018-05-08 | $53.79 | $55.56 | $53.75 | $54.18 | $54.18 | 1,143,520 |
| 2018-05-07 | $53.84 | $54.53 | $53.67 | $54.03 | $54.03 | 1,532,786 |
| 2018-05-04 | $52.17 | $54.25 | $51.51 | $53.65 | $53.65 | 2,345,021 |
| 2018-05-03 | $52.00 | $52.50 | $50.56 | $52.08 | $52.08 | 1,520,837 |
| 2018-05-02 | $51.55 | $53.26 | $50.05 | $52.12 | $52.12 | 3,909,604 |
| 2018-05-01 | $48.54 | $49.07 | $48.02 | $48.58 | $48.58 | 2,341,241 |
| 2018-04-30 | $48.53 | $49.73 | $48.24 | $48.75 | $48.75 | 1,102,632 |
| 2018-04-27 | $49.05 | $49.22 | $47.82 | $48.47 | $48.47 | 1,109,049 |
| 2018-04-26 | $47.59 | $49.18 | $47.29 | $48.66 | $48.66 | 1,015,161 |
| 2018-04-25 | $47.07 | $47.26 | $45.60 | $46.91 | $46.91 | 1,412,954 |
| 2018-04-24 | $49.21 | $49.50 | $46.62 | $47.04 | $47.04 | 1,595,482 |
| 2018-04-23 | $48.62 | $49.71 | $48.37 | $48.71 | $48.71 | 1,280,014 |
| 2018-04-20 | $49.67 | $50.00 | $48.24 | $48.46 | $48.46 | 1,909,739 |
| 2018-04-19 | $50.16 | $50.83 | $50.04 | $50.48 | $50.48 | 653,317 |
| 2018-04-18 | $50.85 | $50.91 | $49.90 | $50.38 | $50.38 | 1,155,189 |
| 2018-04-17 | $49.14 | $50.79 | $48.96 | $50.46 | $50.46 | 953,319 |
| 2018-04-16 | $49.08 | $49.34 | $48.26 | $48.64 | $48.64 | 750,155 |
| 2018-04-13 | $48.94 | $49.14 | $48.00 | $48.85 | $48.85 | 1,543,628 |
| 2018-04-12 | $47.51 | $48.67 | $47.20 | $48.56 | $48.56 | 817,685 |
| 2018-04-11 | $46.18 | $48.13 | $46.18 | $47.33 | $47.33 | 1,130,810 |
| 2018-04-10 | $45.98 | $47.06 | $45.28 | $46.56 | $46.56 | 1,035,863 |
| 2018-04-09 | $45.70 | $46.46 | $45.11 | $45.17 | $45.17 | 1,031,763 |
| 2018-04-06 | $45.82 | $46.64 | $44.69 | $45.09 | $45.09 | 1,038,606 |
| 2018-04-05 | $47.40 | $47.57 | $46.08 | $46.35 | $46.35 | 1,488,838 |
| 2018-04-04 | $44.95 | $46.99 | $44.42 | $46.84 | $46.84 | 894,961 |
| 2018-04-03 | $46.68 | $47.14 | $45.60 | $45.87 | $45.87 | 1,221,441 |
| 2018-04-02 | $47.44 | $47.56 | $45.76 | $46.00 | $46.00 | 998,427 |
| 2018-03-29 | $46.23 | $48.49 | $45.87 | $47.87 | $47.87 | 1,548,292 |
| 2018-03-28 | $47.32 | $47.43 | $45.30 | $46.01 | $46.01 | 2,153,650 |
| 2018-03-27 | $49.26 | $50.15 | $47.24 | $47.52 | $47.52 | 1,928,585 |
| 2018-03-26 | $47.81 | $49.04 | $47.55 | $49.04 | $49.04 | 1,226,043 |
| 2018-03-23 | $48.06 | $48.39 | $46.57 | $46.70 | $46.70 | 1,312,140 |
| 2018-03-22 | $48.25 | $48.96 | $47.64 | $48.12 | $48.12 | 1,702,711 |
| 2018-03-21 | $47.38 | $49.09 | $47.38 | $48.89 | $48.89 | 1,786,879 |
| 2018-03-20 | $46.04 | $47.92 | $46.00 | $47.39 | $47.39 | 1,642,482 |
| 2018-03-19 | $46.57 | $47.03 | $45.21 | $45.95 | $45.95 | 1,512,755 |
| 2018-03-16 | $47.50 | $47.57 | $46.42 | $46.92 | $46.92 | 3,032,238 |
| 2018-03-15 | $47.00 | $47.93 | $45.51 | $47.60 | $47.60 | 2,568,402 |
| 2018-03-14 | $46.35 | $49.42 | $46.15 | $48.73 | $48.73 | 2,819,213 |
| 2018-03-13 | $48.00 | $48.11 | $45.34 | $46.04 | $46.04 | 1,896,448 |
| 2018-03-12 | $46.21 | $47.87 | $45.91 | $47.78 | $47.78 | 1,993,664 |
| 2018-03-09 | $46.83 | $47.29 | $45.63 | $45.94 | $45.94 | 1,313,872 |
| 2018-03-08 | $45.41 | $46.75 | $45.41 | $46.47 | $46.47 | 944,031 |
| 2018-03-07 | $44.05 | $45.94 | $43.85 | $45.30 | $45.30 | 1,286,720 |
| 2018-03-06 | $45.19 | $45.25 | $44.37 | $44.42 | $44.42 | 1,084,142 |
| 2018-03-05 | $44.30 | $45.25 | $43.85 | $45.05 | $45.05 | 667,004 |
| 2018-03-02 | $42.30 | $44.69 | $42.02 | $44.61 | $44.61 | 1,013,503 |
| 2018-03-01 | $43.19 | $43.31 | $42.01 | $42.68 | $42.68 | 863,575 |
| 2018-02-28 | $43.60 | $43.96 | $43.15 | $43.18 | $43.18 | 666,654 |
| 2018-02-27 | $43.39 | $43.79 | $43.01 | $43.51 | $43.51 | 663,406 |
| 2018-02-26 | $42.75 | $43.28 | $42.54 | $43.20 | $43.20 | 1,121,955 |
| 2018-02-23 | $43.23 | $43.34 | $42.28 | $42.55 | $42.55 | 1,026,101 |
| 2018-02-22 | $43.07 | $43.83 | $42.80 | $42.95 | $42.95 | 721,772 |
| 2018-02-21 | $43.00 | $43.67 | $42.85 | $42.92 | $42.92 | 623,631 |
| 2018-02-20 | $41.99 | $43.65 | $41.77 | $42.98 | $42.98 | 1,007,216 |
| 2018-02-16 | $42.47 | $42.97 | $42.20 | $42.38 | $42.38 | 948,941 |
| 2018-02-15 | $42.51 | $42.96 | $42.03 | $42.51 | $42.51 | 1,384,564 |
| 2018-02-14 | $40.85 | $42.82 | $40.79 | $42.60 | $42.60 | 1,185,965 |
| 2018-02-13 | $40.00 | $41.32 | $39.85 | $41.18 | $41.18 | 846,536 |
| 2018-02-12 | $39.32 | $40.59 | $39.17 | $40.28 | $40.28 | 1,145,441 |
| 2018-02-09 | $38.93 | $39.45 | $37.81 | $39.10 | $39.10 | 1,438,269 |
| 2018-02-08 | $40.47 | $40.85 | $38.49 | $38.50 | $38.50 | 1,716,793 |
| 2018-02-07 | $41.19 | $42.35 | $40.24 | $40.47 | $40.47 | 4,503,166 |
| 2018-02-06 | $36.19 | $38.45 | $36.06 | $38.43 | $38.43 | 1,613,193 |
| 2018-02-05 | $37.68 | $39.03 | $36.78 | $37.02 | $37.02 | 1,090,834 |
| 2018-02-02 | $38.50 | $38.99 | $37.90 | $37.94 | $37.94 | 712,550 |
| 2018-02-01 | $38.28 | $39.28 | $37.66 | $38.83 | $38.83 | 764,067 |
| 2018-01-31 | $38.60 | $39.25 | $38.30 | $38.52 | $38.52 | 673,812 |
| 2018-01-30 | $38.18 | $38.95 | $37.74 | $38.34 | $38.34 | 969,770 |
| 2018-01-29 | $38.94 | $39.30 | $38.53 | $38.56 | $38.56 | 586,648 |
| 2018-01-26 | $37.78 | $39.26 | $37.52 | $39.07 | $39.07 | 1,070,740 |
| 2018-01-25 | $38.09 | $38.23 | $37.24 | $37.45 | $37.45 | 668,008 |
| 2018-01-24 | $38.42 | $38.84 | $37.82 | $37.91 | $37.91 | 906,233 |
| 2018-01-23 | $38.23 | $39.09 | $37.79 | $38.29 | $38.29 | 939,745 |
| 2018-01-22 | $37.11 | $37.56 | $36.83 | $37.24 | $37.24 | 819,409 |
| 2018-01-19 | $36.27 | $37.26 | $35.96 | $37.07 | $37.07 | 570,594 |
| 2018-01-18 | $36.34 | $36.56 | $35.90 | $36.38 | $36.38 | 602,083 |
| 2018-01-17 | $36.87 | $36.87 | $35.85 | $36.49 | $36.49 | 838,467 |
| 2018-01-16 | $37.81 | $38.83 | $36.40 | $36.44 | $36.44 | 1,463,471 |
| 2018-01-12 | $36.23 | $37.71 | $35.85 | $37.51 | $37.51 | 1,060,740 |
| 2018-01-11 | $35.59 | $36.11 | $35.49 | $36.03 | $36.03 | 717,191 |
| 2018-01-10 | $35.22 | $35.56 | $34.86 | $35.32 | $35.32 | 431,302 |
| 2018-01-09 | $35.38 | $36.33 | $35.31 | $35.47 | $35.47 | 750,399 |
| 2018-01-08 | $35.00 | $35.34 | $34.46 | $35.22 | $35.22 | 549,874 |
| 2018-01-05 | $35.08 | $35.17 | $34.69 | $34.97 | $34.97 | 489,064 |
| 2018-01-04 | $34.90 | $35.32 | $34.77 | $34.85 | $34.85 | 440,071 |
| 2018-01-03 | $34.14 | $35.40 | $34.06 | $34.62 | $34.62 | 858,826 |
| 2018-01-02 | $33.98 | $34.17 | $33.44 | $34.06 | $34.06 | 838,892 |
| 2017-12-29 | $33.96 | $34.21 | $33.83 | $33.84 | $33.84 | 395,786 |
| 2017-12-28 | $33.87 | $34.16 | $33.57 | $33.94 | $33.94 | 381,993 |
| 2017-12-27 | $33.76 | $34.20 | $33.62 | $33.78 | $33.78 | 239,271 |
| 2017-12-26 | $33.47 | $33.99 | $33.26 | $33.81 | $33.81 | 190,574 |
| 2017-12-22 | $33.48 | $33.98 | $33.26 | $33.67 | $33.67 | 606,792 |
| 2017-12-21 | $33.90 | $34.05 | $33.25 | $33.85 | $33.85 | 530,180 |
| 2017-12-20 | $33.61 | $34.19 | $33.14 | $33.59 | $33.59 | 1,009,869 |
| 2017-12-19 | $34.41 | $34.54 | $34.00 | $34.08 | $34.08 | 403,786 |
| 2017-12-18 | $34.59 | $34.79 | $34.27 | $34.41 | $34.41 | 473,312 |
| 2017-12-15 | $33.89 | $34.65 | $33.72 | $34.24 | $34.24 | 1,098,747 |
| 2017-12-14 | $34.09 | $34.48 | $33.80 | $33.83 | $33.83 | 486,433 |
| 2017-12-13 | $33.95 | $34.63 | $33.94 | $34.18 | $34.18 | 360,580 |
| 2017-12-12 | $34.00 | $34.45 | $33.72 | $33.94 | $33.94 | 533,488 |
| 2017-12-11 | $34.00 | $34.53 | $33.93 | $34.00 | $34.00 | 363,293 |
| 2017-12-08 | $34.40 | $34.65 | $33.65 | $33.71 | $33.71 | 384,938 |
| 2017-12-07 | $33.32 | $34.18 | $33.17 | $34.05 | $34.05 | 721,615 |
| 2017-12-06 | $32.42 | $33.29 | $32.42 | $33.25 | $33.25 | 470,231 |
| 2017-12-05 | $31.98 | $33.04 | $31.90 | $32.58 | $32.58 | 558,443 |
| 2017-12-04 | $33.77 | $33.84 | $31.96 | $32.14 | $32.14 | 854,258 |
| 2017-12-01 | $33.62 | $33.73 | $32.57 | $33.39 | $33.39 | 1,185,665 |
| 2017-11-30 | $34.19 | $34.46 | $33.51 | $33.61 | $33.61 | 1,344,483 |
| 2017-11-29 | $34.98 | $35.16 | $33.71 | $34.10 | $34.10 | 707,681 |
| 2017-11-28 | $34.97 | $35.23 | $34.60 | $35.02 | $35.02 | 750,694 |
| 2017-11-27 | $35.64 | $35.76 | $34.73 | $34.75 | $34.75 | 821,677 |
| 2017-11-24 | $35.31 | $35.78 | $35.31 | $35.59 | $35.59 | 209,437 |
| 2017-11-22 | $34.81 | $35.42 | $34.63 | $35.17 | $35.17 | 1,025,347 |
| 2017-11-21 | $34.72 | $35.00 | $34.64 | $34.68 | $34.68 | 916,918 |
| 2017-11-20 | $34.39 | $34.68 | $34.25 | $34.63 | $34.63 | 957,282 |
| 2017-11-17 | $34.27 | $34.49 | $34.00 | $34.43 | $34.43 | 1,113,477 |
| 2017-11-16 | $34.31 | $34.99 | $34.30 | $34.38 | $34.38 | 934,307 |
| 2017-11-15 | $34.37 | $34.70 | $33.71 | $34.21 | $34.21 | 1,275,073 |
| 2017-11-14 | $34.91 | $35.33 | $34.61 | $34.92 | $34.92 | 675,334 |
| 2017-11-13 | $35.00 | $35.59 | $34.71 | $34.99 | $34.99 | 700,833 |
| 2017-11-10 | $35.30 | $35.69 | $34.58 | $35.27 | $35.27 | 882,550 |
| 2017-11-09 | $34.95 | $35.33 | $34.26 | $35.32 | $35.32 | 1,255,865 |
| 2017-11-08 | $34.08 | $35.89 | $33.98 | $35.65 | $35.65 | 1,903,276 |
| 2017-11-07 | $34.60 | $34.65 | $33.58 | $34.24 | $34.24 | 757,850 |
| 2017-11-06 | $33.80 | $34.83 | $33.80 | $34.55 | $34.55 | 1,140,816 |
| 2017-11-03 | $32.50 | $34.52 | $32.44 | $33.97 | $33.97 | 1,890,837 |
| 2017-11-02 | $33.27 | $35.00 | $33.26 | $34.35 | $34.35 | 2,946,868 |
| 2017-11-01 | $31.26 | $31.46 | $29.57 | $30.61 | $30.61 | 1,337,605 |
| 2017-10-31 | $30.46 | $31.07 | $30.12 | $31.00 | $31.00 | 1,161,552 |
| 2017-10-30 | $30.10 | $30.48 | $29.94 | $30.27 | $30.27 | 881,026 |
| 2017-10-27 | $30.56 | $30.56 | $29.88 | $30.29 | $30.29 | 875,712 |
| 2017-10-26 | $30.19 | $30.48 | $29.98 | $30.18 | $30.18 | 961,533 |
| 2017-10-25 | $30.16 | $30.53 | $29.75 | $30.14 | $30.14 | 564,449 |
| 2017-10-24 | $30.31 | $30.47 | $30.06 | $30.29 | $30.29 | 343,340 |
| 2017-10-23 | $31.45 | $31.46 | $30.06 | $30.12 | $30.12 | 542,587 |
| 2017-10-20 | $30.70 | $31.31 | $30.24 | $31.30 | $31.30 | 702,652 |
| 2017-10-19 | $30.10 | $30.40 | $30.03 | $30.36 | $30.36 | 323,360 |
| 2017-10-18 | $30.16 | $30.52 | $29.75 | $30.31 | $30.31 | 406,261 |
| 2017-10-17 | $29.80 | $29.95 | $29.45 | $29.86 | $29.86 | 484,175 |
| 2017-10-16 | $29.97 | $30.21 | $29.58 | $29.80 | $29.80 | 460,754 |
| 2017-10-13 | $30.24 | $30.33 | $29.65 | $29.91 | $29.91 | 598,014 |
| 2017-10-12 | $30.75 | $31.95 | $29.94 | $30.11 | $30.11 | 2,082,542 |
| 2017-10-11 | $29.33 | $29.65 | $28.95 | $29.30 | $29.30 | 876,207 |
| 2017-10-10 | $29.58 | $29.82 | $29.07 | $29.42 | $29.42 | 603,806 |
| 2017-10-09 | $29.39 | $30.17 | $28.81 | $29.53 | $29.53 | 1,967,627 |
| 2017-10-06 | $30.28 | $31.13 | $30.24 | $31.11 | $31.11 | 843,446 |
| 2017-10-05 | $30.17 | $30.47 | $29.66 | $30.45 | $30.45 | 682,140 |
| 2017-10-04 | $29.86 | $30.36 | $29.68 | $30.16 | $30.16 | 659,635 |
| 2017-10-03 | $29.57 | $29.97 | $29.36 | $29.88 | $29.88 | 757,047 |
| 2017-10-02 | $29.11 | $29.80 | $29.07 | $29.46 | $29.46 | 764,317 |
| 2017-09-29 | $28.49 | $29.17 | $28.19 | $29.11 | $29.11 | 883,056 |
| 2017-09-28 | $28.00 | $28.50 | $27.66 | $28.49 | $28.49 | 577,515 |
| 2017-09-27 | $27.46 | $28.24 | $27.46 | $28.10 | $28.10 | 544,577 |
| 2017-09-26 | $27.52 | $27.77 | $27.09 | $27.29 | $27.29 | 611,362 |
| 2017-09-25 | $28.06 | $28.08 | $27.19 | $27.33 | $27.33 | 776,782 |
| 2017-09-22 | $28.20 | $28.52 | $28.04 | $28.06 | $28.06 | 654,284 |
| 2017-09-21 | $28.60 | $28.60 | $28.14 | $28.23 | $28.23 | 476,728 |
| 2017-09-20 | $28.87 | $29.07 | $28.59 | $28.63 | $28.63 | 351,673 |
| 2017-09-19 | $29.17 | $29.23 | $28.85 | $28.95 | $28.95 | 409,866 |
| 2017-09-18 | $28.72 | $29.16 | $28.62 | $29.11 | $29.11 | 344,098 |
| 2017-09-15 | $29.05 | $29.10 | $28.55 | $28.66 | $28.66 | 1,613,054 |
| 2017-09-14 | $29.19 | $29.49 | $28.96 | $29.05 | $29.05 | 419,958 |
| 2017-09-13 | $29.18 | $29.47 | $29.17 | $29.31 | $29.31 | 558,200 |
| 2017-09-12 | $29.40 | $29.55 | $28.96 | $29.22 | $29.22 | 554,600 |
| 2017-09-11 | $28.50 | $29.57 | $28.47 | $29.40 | $29.40 | 1,104,626 |
| 2017-09-08 | $28.18 | $28.58 | $28.08 | $28.10 | $28.10 | 519,130 |
| 2017-09-07 | $27.42 | $28.25 | $27.22 | $28.12 | $28.12 | 931,485 |
| 2017-09-06 | $27.90 | $27.95 | $27.35 | $27.42 | $27.42 | 760,849 |
| 2017-09-05 | $27.33 | $27.86 | $27.23 | $27.82 | $27.82 | 547,187 |
| 2017-09-01 | $27.43 | $27.53 | $27.06 | $27.48 | $27.48 | 385,272 |
| 2017-08-31 | $27.45 | $27.51 | $27.28 | $27.40 | $27.40 | 771,125 |
| 2017-08-30 | $27.35 | $27.64 | $27.14 | $27.35 | $27.35 | 764,068 |
| 2017-08-29 | $27.00 | $27.49 | $26.84 | $27.29 | $27.29 | 853,561 |
| 2017-08-28 | $27.37 | $27.45 | $27.10 | $27.26 | $27.26 | 415,500 |
| 2017-08-25 | $27.71 | $27.75 | $27.08 | $27.14 | $27.14 | 595,031 |
| 2017-08-24 | $27.12 | $27.59 | $27.03 | $27.54 | $27.54 | 631,780 |
| 2017-08-23 | $26.87 | $27.32 | $26.87 | $26.96 | $26.96 | 591,211 |
| 2017-08-22 | $26.86 | $27.28 | $26.85 | $27.11 | $27.11 | 558,180 |
| 2017-08-21 | $26.60 | $26.86 | $26.33 | $26.82 | $26.82 | 395,064 |
| 2017-08-18 | $26.42 | $27.00 | $26.35 | $26.62 | $26.62 | 640,431 |
| 2017-08-17 | $27.12 | $27.40 | $26.60 | $26.70 | $26.70 | 570,662 |
| 2017-08-16 | $27.17 | $27.38 | $26.93 | $27.25 | $27.25 | 541,965 |
| 2017-08-15 | $27.07 | $27.33 | $26.90 | $27.13 | $27.13 | 638,801 |
| 2017-08-14 | $26.61 | $27.11 | $26.42 | $27.07 | $27.07 | 784,371 |
| 2017-08-11 | $25.36 | $26.32 | $25.29 | $26.29 | $26.29 | 993,160 |
| 2017-08-10 | $25.77 | $25.94 | $25.09 | $25.48 | $25.48 | 1,411,258 |
| 2017-08-09 | $25.67 | $26.16 | $25.58 | $25.91 | $25.91 | 1,736,920 |
| 2017-08-08 | $26.34 | $27.30 | $25.89 | $25.94 | $25.94 | 3,444,880 |
| 2017-08-07 | $29.00 | $29.00 | $27.58 | $27.96 | $27.96 | 2,350,550 |
| 2017-08-04 | $29.55 | $29.73 | $28.48 | $29.19 | $29.19 | 1,278,200 |
| 2017-08-03 | $28.13 | $28.63 | $27.79 | $28.20 | $28.20 | 1,642,066 |
| 2017-08-02 | $28.98 | $29.04 | $27.79 | $28.00 | $28.00 | 1,076,582 |
| 2017-08-01 | $29.46 | $29.59 | $28.80 | $28.98 | $28.98 | 989,085 |
| 2017-07-31 | $30.10 | $30.32 | $29.28 | $29.32 | $29.32 | 1,169,812 |
| 2017-07-28 | $30.24 | $30.69 | $29.92 | $30.01 | $30.01 | 1,060,289 |
| 2017-07-27 | $31.00 | $31.36 | $29.94 | $30.54 | $30.54 | 1,485,970 |
| 2017-07-26 | $30.11 | $31.02 | $30.11 | $30.78 | $30.78 | 633,121 |
| 2017-07-25 | $29.99 | $30.31 | $29.93 | $30.07 | $30.07 | 622,233 |
| 2017-07-24 | $29.26 | $30.14 | $29.00 | $30.12 | $30.12 | 1,036,832 |
| 2017-07-21 | $29.43 | $29.54 | $29.04 | $29.16 | $29.16 | 577,917 |
| 2017-07-20 | $29.11 | $29.59 | $28.69 | $29.20 | $29.20 | 739,839 |
| 2017-07-19 | $28.46 | $29.16 | $28.46 | $29.15 | $29.15 | 492,388 |
| 2017-07-18 | $28.07 | $28.40 | $27.93 | $28.37 | $28.37 | 284,412 |
| 2017-07-17 | $28.43 | $28.72 | $28.05 | $28.07 | $28.07 | 653,150 |
| 2017-07-14 | $27.87 | $28.49 | $27.75 | $28.46 | $28.46 | 452,824 |
| 2017-07-13 | $27.89 | $28.11 | $27.49 | $27.79 | $27.79 | 751,136 |
| 2017-07-12 | $28.29 | $28.82 | $27.91 | $27.92 | $27.92 | 1,738,651 |
| 2017-07-11 | $27.89 | $28.29 | $27.66 | $27.95 | $27.95 | 688,985 |
| 2017-07-10 | $28.04 | $28.22 | $27.65 | $27.88 | $27.88 | 390,256 |
| 2017-07-07 | $27.43 | $28.20 | $27.28 | $28.03 | $28.03 | 493,664 |
| 2017-07-06 | $27.18 | $27.66 | $27.01 | $27.37 | $27.37 | 1,297,447 |
| 2017-07-05 | $27.25 | $27.70 | $27.08 | $27.45 | $27.45 | 530,385 |
| 2017-07-03 | $27.90 | $27.90 | $26.85 | $27.23 | $27.23 | 439,679 |
| 2017-06-30 | $27.56 | $28.13 | $27.56 | $27.78 | $27.78 | 871,412 |
| 2017-06-29 | $27.94 | $27.94 | $27.06 | $27.64 | $27.64 | 751,786 |
| 2017-06-28 | $28.04 | $28.24 | $27.25 | $27.89 | $27.89 | 859,441 |
| 2017-06-27 | $28.53 | $28.64 | $27.80 | $27.81 | $27.81 | 1,099,937 |
| 2017-06-26 | $29.39 | $29.39 | $28.63 | $28.66 | $28.66 | 1,466,391 |
| 2017-06-23 | $28.33 | $29.66 | $28.25 | $29.59 | $29.59 | 3,498,682 |
| 2017-06-22 | $28.14 | $28.43 | $27.85 | $28.41 | $28.41 | 731,107 |
| 2017-06-21 | $28.01 | $28.25 | $27.64 | $28.05 | $28.05 | 1,292,466 |
| 2017-06-20 | $27.61 | $28.12 | $27.59 | $27.87 | $27.87 | 832,473 |
| 2017-06-19 | $27.41 | $27.89 | $27.15 | $27.81 | $27.81 | 1,082,076 |
| 2017-06-16 | $26.65 | $27.22 | $26.65 | $27.14 | $27.14 | 1,303,843 |
| 2017-06-15 | $26.24 | $26.94 | $26.15 | $26.76 | $26.76 | 1,366,004 |
| 2017-06-14 | $26.76 | $27.05 | $26.35 | $26.76 | $26.76 | 800,481 |
| 2017-06-13 | $26.32 | $26.80 | $25.95 | $26.64 | $26.64 | 973,135 |
| 2017-06-12 | $25.86 | $26.72 | $24.71 | $26.12 | $26.12 | 1,482,401 |
| 2017-06-09 | $27.36 | $27.42 | $25.53 | $26.12 | $26.12 | 1,957,411 |
| 2017-06-08 | $27.38 | $27.58 | $27.21 | $27.35 | $27.35 | 726,509 |
| 2017-06-07 | $27.43 | $27.66 | $27.14 | $27.46 | $27.46 | 1,003,093 |
| 2017-06-06 | $27.34 | $27.90 | $27.24 | $27.36 | $27.36 | 1,032,891 |
| 2017-06-05 | $27.41 | $27.87 | $27.39 | $27.55 | $27.55 | 1,095,188 |
| 2017-06-02 | $27.06 | $27.67 | $27.05 | $27.45 | $27.45 | 1,045,780 |
| 2017-06-01 | $26.10 | $27.09 | $26.10 | $27.05 | $27.05 | 1,153,230 |
| 2017-05-31 | $26.44 | $26.45 | $25.81 | $25.98 | $25.98 | 1,118,387 |
| 2017-05-30 | $26.54 | $26.58 | $26.05 | $26.38 | $26.38 | 1,217,417 |
| 2017-05-26 | $25.69 | $26.90 | $25.56 | $26.74 | $26.74 | 1,408,610 |
| 2017-05-25 | $25.97 | $26.08 | $25.70 | $25.70 | $25.70 | 1,192,686 |
| 2017-05-24 | $25.89 | $25.98 | $25.72 | $25.84 | $25.84 | 559,890 |
| 2017-05-23 | $24.85 | $25.92 | $24.85 | $25.82 | $25.82 | 1,651,232 |
| 2017-05-22 | $24.76 | $25.10 | $24.49 | $24.82 | $24.82 | 1,426,322 |
| 2017-05-19 | $25.37 | $25.69 | $24.78 | $24.89 | $24.89 | 1,146,695 |
| 2017-05-18 | $24.98 | $25.82 | $24.90 | $25.29 | $25.29 | 2,729,187 |
| 2017-05-17 | $27.07 | $27.07 | $24.83 | $25.09 | $25.09 | 2,897,176 |
| 2017-05-16 | $27.43 | $27.55 | $26.98 | $27.34 | $27.34 | 1,860,611 |
| 2017-05-15 | $27.29 | $27.56 | $27.18 | $27.33 | $27.33 | 1,024,367 |
| 2017-05-12 | $26.39 | $27.36 | $26.28 | $27.30 | $27.30 | 1,689,313 |
| 2017-05-11 | $26.33 | $26.47 | $25.64 | $26.32 | $26.32 | 1,806,921 |
| 2017-05-10 | $27.17 | $27.39 | $26.51 | $26.57 | $26.57 | 1,248,344 |
| 2017-05-09 | $26.60 | $27.09 | $26.14 | $27.06 | $27.06 | 2,217,066 |
| 2017-05-08 | $27.46 | $27.89 | $26.48 | $26.57 | $26.57 | 1,690,105 |
| 2017-05-05 | $26.82 | $28.90 | $26.82 | $27.60 | $27.60 | 4,915,300 |
| 2017-05-04 | $29.41 | $30.24 | $29.41 | $29.70 | $29.70 | 2,067,931 |
| 2017-05-03 | $29.11 | $29.29 | $28.60 | $29.26 | $29.26 | 1,108,148 |
| 2017-05-02 | $29.09 | $29.30 | $28.75 | $29.16 | $29.16 | 939,353 |
| 2017-05-01 | $28.81 | $29.27 | $28.51 | $29.12 | $29.12 | 1,339,383 |
| 2017-04-28 | $28.55 | $28.80 | $28.19 | $28.75 | $28.75 | 1,247,149 |
| 2017-04-27 | $28.61 | $28.96 | $28.30 | $28.55 | $28.55 | 1,411,638 |
| 2017-04-26 | $28.78 | $28.88 | $28.19 | $28.40 | $28.40 | 1,421,153 |
| 2017-04-25 | $28.80 | $28.98 | $28.60 | $28.68 | $28.68 | 929,415 |
| 2017-04-24 | $28.67 | $28.81 | $28.33 | $28.64 | $28.64 | 790,669 |
| 2017-04-21 | $28.33 | $28.54 | $28.11 | $28.33 | $28.33 | 1,322,953 |
| 2017-04-20 | $28.20 | $28.60 | $27.94 | $28.37 | $28.37 | 752,103 |
| 2017-04-19 | $28.62 | $28.83 | $28.06 | $28.10 | $28.10 | 1,251,523 |
| 2017-04-18 | $28.34 | $28.86 | $28.24 | $28.62 | $28.62 | 837,719 |
| 2017-04-17 | $28.19 | $28.50 | $28.01 | $28.41 | $28.41 | 822,498 |
| 2017-04-13 | $28.10 | $28.58 | $27.98 | $28.18 | $28.18 | 1,263,828 |
| 2017-04-12 | $27.98 | $28.15 | $27.68 | $27.91 | $27.91 | 681,797 |
| 2017-04-11 | $27.43 | $28.19 | $27.39 | $27.95 | $27.95 | 665,258 |
| 2017-04-10 | $27.19 | $27.54 | $27.04 | $27.49 | $27.49 | 552,450 |
| 2017-04-07 | $27.20 | $27.28 | $26.85 | $27.15 | $27.15 | 801,406 |
| 2017-04-06 | $27.45 | $27.52 | $26.96 | $27.16 | $27.16 | 669,897 |
| 2017-04-05 | $27.37 | $27.96 | $27.32 | $27.46 | $27.46 | 612,654 |
| 2017-04-04 | $27.70 | $27.96 | $27.09 | $27.17 | $27.17 | 518,217 |
| 2017-04-03 | $28.03 | $28.25 | $27.31 | $27.74 | $27.74 | 440,748 |
| 2017-03-31 | $27.58 | $28.16 | $27.34 | $28.04 | $28.04 | 603,760 |
| 2017-03-30 | $27.78 | $27.95 | $27.50 | $27.55 | $27.55 | 405,230 |
| 2017-03-29 | $27.17 | $27.87 | $27.03 | $27.87 | $27.87 | 678,183 |
| 2017-03-28 | $27.20 | $27.37 | $26.91 | $27.22 | $27.22 | 821,586 |
| 2017-03-27 | $26.45 | $27.27 | $26.27 | $27.22 | $27.22 | 686,609 |
| 2017-03-24 | $26.63 | $27.07 | $26.62 | $26.86 | $26.86 | 735,122 |
| 2017-03-23 | $26.62 | $26.99 | $26.36 | $26.42 | $26.42 | 968,400 |
| 2017-03-22 | $26.74 | $26.97 | $26.44 | $26.69 | $26.69 | 661,347 |
| 2017-03-21 | $28.00 | $28.10 | $26.75 | $26.76 | $26.76 | 636,217 |
| 2017-03-20 | $27.58 | $27.92 | $27.31 | $27.75 | $27.75 | 270,346 |
| 2017-03-17 | $27.76 | $28.00 | $27.38 | $27.62 | $27.62 | 800,146 |
| 2017-03-16 | $27.79 | $27.97 | $27.67 | $27.81 | $27.81 | 624,427 |
| 2017-03-15 | $27.66 | $27.77 | $27.21 | $27.67 | $27.67 | 982,897 |
| 2017-03-14 | $27.70 | $27.76 | $27.34 | $27.57 | $27.57 | 833,921 |
| 2017-03-13 | $27.33 | $27.80 | $27.26 | $27.75 | $27.75 | 893,063 |
| 2017-03-10 | $27.14 | $27.56 | $26.86 | $27.33 | $27.33 | 597,240 |
| 2017-03-09 | $26.97 | $27.15 | $26.66 | $26.90 | $26.90 | 626,533 |
| 2017-03-08 | $26.85 | $27.26 | $26.70 | $26.91 | $26.91 | 599,129 |
| 2017-03-07 | $27.13 | $27.35 | $26.59 | $26.68 | $26.68 | 767,274 |
| 2017-03-06 | $26.90 | $27.37 | $26.68 | $27.20 | $27.20 | 1,077,923 |
| 2017-03-03 | $27.41 | $27.66 | $27.01 | $27.12 | $27.12 | 1,203,541 |
| 2017-03-02 | $28.10 | $28.10 | $27.35 | $27.41 | $27.41 | 1,025,252 |
| 2017-03-01 | $27.68 | $28.41 | $27.48 | $28.21 | $28.21 | 1,030,827 |
| 2017-02-28 | $27.43 | $27.67 | $27.21 | $27.23 | $27.23 | 825,260 |
| 2017-02-27 | $27.90 | $28.09 | $27.67 | $27.86 | $27.86 | 634,842 |
| 2017-02-24 | $27.36 | $28.02 | $27.10 | $27.92 | $27.92 | 760,233 |
| 2017-02-23 | $28.12 | $28.13 | $27.38 | $27.73 | $27.73 | 745,608 |
| 2017-02-22 | $27.75 | $28.13 | $27.75 | $28.08 | $28.08 | 1,055,170 |
| 2017-02-21 | $27.55 | $28.07 | $27.43 | $28.00 | $28.00 | 1,630,436 |
| 2017-02-17 | $27.33 | $27.98 | $27.13 | $27.89 | $27.89 | 979,800 |
| 2017-02-16 | $27.43 | $27.67 | $26.96 | $27.28 | $27.28 | 1,150,523 |
| 2017-02-15 | $26.89 | $27.85 | $26.73 | $27.53 | $27.53 | 1,114,459 |
| 2017-02-14 | $27.22 | $27.22 | $26.71 | $26.98 | $26.98 | 1,821,487 |
| 2017-02-13 | $27.73 | $28.24 | $27.39 | $27.43 | $27.43 | 1,860,059 |
| 2017-02-10 | $27.36 | $28.32 | $26.96 | $27.66 | $27.66 | 2,692,464 |
| 2017-02-09 | $28.43 | $29.53 | $27.59 | $28.32 | $28.32 | 6,134,100 |
| 2017-02-08 | $24.54 | $25.20 | $24.30 | $24.53 | $24.53 | 2,022,828 |
| 2017-02-07 | $24.62 | $24.87 | $24.45 | $24.60 | $24.60 | 896,465 |
| 2017-02-06 | $24.47 | $24.78 | $24.15 | $24.63 | $24.63 | 501,120 |
| 2017-02-03 | $24.35 | $24.76 | $24.23 | $24.64 | $24.64 | 816,810 |
| 2017-02-02 | $24.12 | $24.41 | $23.70 | $24.26 | $24.26 | 626,430 |
| 2017-02-01 | $23.93 | $24.43 | $23.64 | $24.40 | $24.40 | 880,173 |
| 2017-01-31 | $23.38 | $23.99 | $23.19 | $23.93 | $23.93 | 636,259 |
| 2017-01-30 | $23.50 | $23.61 | $22.88 | $23.61 | $23.61 | 711,441 |
| 2017-01-27 | $24.03 | $24.21 | $23.59 | $23.72 | $23.72 | 640,533 |
| 2017-01-26 | $24.53 | $24.65 | $23.72 | $23.95 | $23.95 | 872,925 |
| 2017-01-25 | $24.65 | $24.89 | $24.34 | $24.54 | $24.54 | 1,177,413 |
| 2017-01-24 | $24.05 | $24.45 | $23.92 | $24.31 | $24.31 | 780,600 |
| 2017-01-23 | $23.85 | $24.19 | $23.66 | $24.11 | $24.11 | 519,907 |
| 2017-01-20 | $23.75 | $24.25 | $23.75 | $24.07 | $24.07 | 762,278 |
| 2017-01-19 | $23.48 | $24.46 | $23.46 | $23.78 | $23.78 | 1,163,346 |
| 2017-01-18 | $22.80 | $23.68 | $22.69 | $23.39 | $23.39 | 1,484,217 |
| 2017-01-17 | $24.31 | $24.34 | $22.20 | $22.59 | $22.59 | 4,361,231 |
| 2017-01-13 | $24.00 | $24.82 | $23.83 | $24.76 | $24.76 | 1,028,955 |
| 2017-01-12 | $23.76 | $24.14 | $23.37 | $24.00 | $24.00 | 1,479,095 |
| 2017-01-11 | $23.14 | $23.75 | $22.87 | $23.49 | $23.49 | 1,304,633 |
| 2017-01-10 | $23.13 | $23.24 | $22.44 | $22.93 | $22.93 | 1,194,665 |
| 2017-01-09 | $22.43 | $23.34 | $22.27 | $23.19 | $23.19 | 1,512,895 |
| 2017-01-06 | $22.42 | $22.62 | $22.18 | $22.47 | $22.47 | 890,837 |
| 2017-01-05 | $22.21 | $22.46 | $21.98 | $22.34 | $22.34 | 758,336 |
| 2017-01-04 | $22.27 | $22.41 | $21.96 | $22.23 | $22.23 | 1,373,370 |
| 2017-01-03 | $21.52 | $22.23 | $21.43 | $22.13 | $22.13 | 1,062,259 |
| 2016-12-30 | $21.26 | $21.38 | $20.95 | $21.20 | $21.20 | 727,935 |
| 2016-12-29 | $21.29 | $21.46 | $21.01 | $21.19 | $21.19 | 558,346 |
| 2016-12-28 | $21.75 | $21.86 | $21.00 | $21.24 | $21.24 | 723,569 |
| 2016-12-27 | $21.09 | $21.84 | $21.09 | $21.74 | $21.74 | 646,508 |
| 2016-12-23 | $20.97 | $21.26 | $20.86 | $21.04 | $21.04 | 606,149 |
| 2016-12-22 | $21.52 | $21.58 | $20.88 | $20.89 | $20.89 | 950,197 |
| 2016-12-21 | $22.32 | $22.41 | $21.37 | $21.67 | $21.67 | 863,699 |
| 2016-12-20 | $21.81 | $22.37 | $21.56 | $22.33 | $22.33 | 1,209,005 |
| 2016-12-19 | $22.43 | $22.55 | $21.74 | $21.78 | $21.78 | 841,782 |
| 2016-12-16 | $22.02 | $22.43 | $21.87 | $22.30 | $22.30 | 1,382,804 |
| 2016-12-15 | $22.65 | $22.84 | $21.97 | $21.98 | $21.98 | 1,405,018 |
| 2016-12-14 | $23.21 | $23.30 | $22.51 | $22.70 | $22.70 | 1,585,432 |
| 2016-12-13 | $22.62 | $23.31 | $22.47 | $23.25 | $23.25 | 1,937,135 |
| 2016-12-12 | $22.48 | $23.26 | $22.42 | $22.63 | $22.63 | 2,223,611 |
| 2016-12-09 | $22.00 | $22.65 | $21.87 | $22.65 | $22.65 | 2,093,565 |
| 2016-12-08 | $21.18 | $21.92 | $20.94 | $21.74 | $21.74 | 1,339,689 |
| 2016-12-07 | $20.95 | $21.19 | $20.68 | $21.15 | $21.15 | 620,198 |
| 2016-12-06 | $21.09 | $21.31 | $20.71 | $21.17 | $21.17 | 800,165 |
| 2016-12-05 | $19.99 | $21.53 | $19.92 | $21.06 | $21.06 | 2,039,467 |
| 2016-12-02 | $20.35 | $21.46 | $19.81 | $21.17 | $21.17 | 2,361,764 |
| 2016-12-01 | $21.30 | $21.43 | $19.77 | $20.83 | $20.83 | 2,747,348 |
| 2016-11-30 | $22.30 | $22.41 | $21.25 | $21.29 | $21.29 | 1,348,496 |
| 2016-11-29 | $21.91 | $22.03 | $21.48 | $21.65 | $21.65 | 1,155,085 |
| 2016-11-28 | $22.46 | $22.50 | $21.92 | $21.95 | $21.95 | 884,448 |
| 2016-11-25 | $22.40 | $22.62 | $22.30 | $22.57 | $22.57 | 268,521 |
| 2016-11-23 | $22.65 | $22.65 | $22.09 | $22.34 | $22.34 | 1,074,664 |
| 2016-11-22 | $22.90 | $23.21 | $22.69 | $22.70 | $22.70 | 1,375,469 |
| 2016-11-21 | $22.41 | $22.87 | $22.27 | $22.82 | $22.82 | 1,132,046 |
| 2016-11-18 | $22.76 | $22.82 | $22.05 | $22.27 | $22.27 | 2,189,262 |
| 2016-11-17 | $22.83 | $23.01 | $22.59 | $22.76 | $22.76 | 1,817,199 |
| 2016-11-16 | $22.93 | $23.17 | $22.57 | $22.72 | $22.72 | 1,230,940 |
| 2016-11-15 | $23.29 | $23.44 | $22.83 | $22.89 | $22.89 | 1,218,954 |
| 2016-11-14 | $24.81 | $24.94 | $23.36 | $23.46 | $23.46 | 741,261 |
| 2016-11-11 | $23.88 | $24.70 | $23.61 | $24.56 | $24.56 | 1,500,738 |
| 2016-11-10 | $24.57 | $24.95 | $23.44 | $23.90 | $23.90 | 1,634,815 |
| 2016-11-09 | $24.17 | $25.24 | $23.94 | $24.31 | $24.31 | 1,361,553 |
| 2016-11-08 | $24.78 | $25.36 | $24.60 | $24.75 | $24.75 | 2,570,998 |
| 2016-11-07 | $23.64 | $25.00 | $23.47 | $24.93 | $24.93 | 1,932,728 |
| 2016-11-04 | $23.05 | $23.30 | $22.74 | $22.91 | $22.91 | 1,471,498 |
| 2016-11-03 | $22.68 | $23.10 | $22.33 | $22.94 | $22.94 | 1,497,568 |
| 2016-11-02 | $23.36 | $24.21 | $22.01 | $22.71 | $22.71 | 7,145,400 |
| 2016-11-01 | $26.32 | $26.44 | $25.62 | $26.07 | $26.07 | 1,354,991 |
| 2016-10-31 | $25.96 | $26.37 | $25.81 | $26.29 | $26.29 | 899,431 |
| 2016-10-28 | $25.86 | $26.64 | $25.78 | $25.94 | $25.94 | 642,184 |
| 2016-10-27 | $26.18 | $26.31 | $25.60 | $25.83 | $25.83 | 657,888 |
| 2016-10-26 | $26.17 | $26.33 | $25.67 | $25.80 | $25.80 | 758,343 |
| 2016-10-25 | $27.00 | $27.14 | $26.38 | $26.43 | $26.43 | 381,330 |
| 2016-10-24 | $26.87 | $27.36 | $26.82 | $27.00 | $27.00 | 507,682 |
| 2016-10-21 | $26.48 | $26.88 | $26.48 | $26.70 | $26.70 | 1,366,971 |
| 2016-10-20 | $26.43 | $27.20 | $26.43 | $26.84 | $26.84 | 770,956 |
| 2016-10-19 | $26.72 | $27.30 | $26.50 | $26.76 | $26.76 | 1,393,690 |
| 2016-10-18 | $27.10 | $27.20 | $26.10 | $26.22 | $26.22 | 1,159,879 |
| 2016-10-17 | $27.49 | $27.63 | $26.63 | $26.65 | $26.65 | 661,710 |
| 2016-10-14 | $27.65 | $28.11 | $27.45 | $27.59 | $27.59 | 654,538 |
| 2016-10-13 | $27.47 | $27.70 | $26.81 | $27.58 | $27.58 | 985,075 |
| 2016-10-12 | $28.03 | $28.29 | $27.77 | $27.82 | $27.82 | 593,202 |
| 2016-10-11 | $29.74 | $29.74 | $28.08 | $28.26 | $28.26 | 760,191 |
| 2016-10-10 | $29.61 | $30.40 | $29.61 | $29.73 | $29.73 | 367,879 |
| 2016-10-07 | $29.66 | $29.67 | $29.22 | $29.52 | $29.52 | 441,136 |
| 2016-10-06 | $30.35 | $30.44 | $29.67 | $29.71 | $29.71 | 600,849 |
| 2016-10-05 | $31.14 | $31.14 | $30.19 | $30.35 | $30.35 | 421,135 |
| 2016-10-04 | $31.10 | $31.16 | $30.63 | $31.14 | $31.14 | 622,961 |
| 2016-10-03 | $30.60 | $31.13 | $30.53 | $31.05 | $31.05 | 514,411 |
| 2016-09-30 | $30.41 | $30.95 | $30.19 | $30.71 | $30.71 | 944,296 |
| 2016-09-29 | $30.97 | $31.09 | $30.34 | $30.34 | $30.34 | 381,083 |
| 2016-09-28 | $30.50 | $31.00 | $30.38 | $30.99 | $30.99 | 647,936 |
| 2016-09-27 | $29.65 | $30.38 | $29.42 | $30.37 | $30.37 | 720,941 |
| 2016-09-26 | $29.67 | $29.81 | $29.20 | $29.62 | $29.62 | 805,527 |
| 2016-09-23 | $30.73 | $30.86 | $29.78 | $29.82 | $29.82 | 642,849 |
| 2016-09-22 | $30.98 | $31.00 | $30.39 | $30.74 | $30.74 | 620,871 |
| 2016-09-21 | $29.84 | $30.68 | $29.72 | $30.65 | $30.65 | 684,917 |
| 2016-09-20 | $29.94 | $30.13 | $29.38 | $29.75 | $29.75 | 538,897 |
| 2016-09-19 | $30.27 | $30.56 | $29.65 | $29.84 | $29.84 | 557,726 |
| 2016-09-16 | $29.79 | $30.05 | $29.65 | $30.00 | $30.00 | 1,986,482 |
| 2016-09-15 | $29.40 | $29.97 | $29.40 | $29.92 | $29.92 | 628,982 |
| 2016-09-14 | $29.28 | $29.98 | $29.10 | $29.61 | $29.61 | 392,598 |
| 2016-09-13 | $30.07 | $30.30 | $29.24 | $29.39 | $29.39 | 846,526 |
| 2016-09-12 | $29.70 | $30.45 | $29.53 | $30.45 | $30.45 | 690,349 |
| 2016-09-09 | $30.46 | $30.60 | $29.89 | $29.98 | $29.98 | 967,354 |
| 2016-09-08 | $31.01 | $31.01 | $30.54 | $30.86 | $30.86 | 890,603 |
| 2016-09-07 | $31.50 | $31.65 | $31.16 | $31.17 | $31.17 | 493,857 |
| 2016-09-06 | $31.42 | $31.88 | $31.32 | $31.51 | $31.51 | 1,095,248 |
| 2016-09-02 | $30.95 | $31.41 | $30.68 | $31.41 | $31.41 | 577,054 |
| 2016-09-01 | $30.39 | $30.74 | $30.03 | $30.73 | $30.73 | 1,042,580 |
| 2016-08-31 | $30.56 | $30.73 | $30.20 | $30.54 | $30.54 | 800,592 |
| 2016-08-30 | $31.19 | $31.43 | $30.79 | $30.87 | $30.87 | 642,365 |
| 2016-08-29 | $31.15 | $31.33 | $30.93 | $31.24 | $31.24 | 502,319 |
| 2016-08-26 | $31.24 | $31.24 | $30.72 | $31.14 | $31.14 | 646,299 |
| 2016-08-25 | $30.92 | $31.26 | $30.64 | $31.20 | $31.20 | 609,429 |
| 2016-08-24 | $31.10 | $31.36 | $30.85 | $30.95 | $30.95 | 553,386 |
| 2016-08-23 | $31.14 | $31.33 | $30.95 | $31.20 | $31.20 | 607,543 |
| 2016-08-22 | $30.32 | $31.10 | $30.32 | $30.87 | $30.87 | 956,599 |
| 2016-08-19 | $30.00 | $30.60 | $29.86 | $30.54 | $30.54 | 839,908 |
| 2016-08-18 | $29.99 | $30.10 | $29.29 | $30.10 | $30.10 | 1,008,024 |
| 2016-08-17 | $29.85 | $30.23 | $29.71 | $30.05 | $30.05 | 704,927 |
| 2016-08-16 | $30.23 | $30.23 | $29.75 | $29.96 | $29.96 | 905,154 |
| 2016-08-15 | $30.46 | $30.81 | $30.20 | $30.28 | $30.28 | 609,151 |
| 2016-08-12 | $30.71 | $30.91 | $30.30 | $30.47 | $30.47 | 583,476 |
| 2016-08-11 | $30.26 | $31.04 | $30.05 | $30.79 | $30.79 | 1,048,078 |
| 2016-08-10 | $30.48 | $30.86 | $29.77 | $30.05 | $30.05 | 1,176,151 |
| 2016-08-09 | $30.67 | $31.39 | $30.39 | $30.95 | $30.95 | 833,792 |
| 2016-08-08 | $30.11 | $31.07 | $29.76 | $30.74 | $30.74 | 1,533,787 |
| 2016-08-05 | $28.42 | $30.14 | $28.42 | $30.14 | $30.14 | 1,447,813 |
| 2016-08-04 | $28.39 | $28.74 | $27.78 | $28.27 | $28.27 | 1,342,250 |
| 2016-08-03 | $27.60 | $29.46 | $26.80 | $28.40 | $28.40 | 1,913,272 |
| 2016-08-02 | $30.35 | $30.35 | $28.72 | $28.98 | $28.98 | 1,369,736 |
| 2016-08-01 | $30.44 | $30.60 | $29.80 | $30.03 | $30.03 | 1,046,116 |
| 2016-07-29 | $29.56 | $30.31 | $28.95 | $30.24 | $30.24 | 1,326,988 |
| 2016-07-28 | $28.19 | $29.76 | $28.18 | $29.62 | $29.62 | 1,011,855 |
| 2016-07-27 | $28.60 | $28.80 | $28.01 | $28.05 | $28.05 | 697,842 |
| 2016-07-26 | $27.97 | $28.26 | $27.83 | $28.05 | $28.05 | 543,247 |
| 2016-07-25 | $28.31 | $28.33 | $27.88 | $28.04 | $28.04 | 978,480 |
| 2016-07-22 | $28.18 | $28.25 | $27.70 | $28.16 | $28.16 | 1,408,189 |
| 2016-07-21 | $28.96 | $29.04 | $27.81 | $28.07 | $28.07 | 739,574 |
| 2016-07-20 | $28.24 | $29.18 | $28.24 | $28.98 | $28.98 | 886,732 |
| 2016-07-19 | $28.46 | $28.89 | $28.07 | $28.22 | $28.22 | 575,427 |
| 2016-07-18 | $28.88 | $29.12 | $28.71 | $28.76 | $28.76 | 500,857 |
| 2016-07-15 | $29.05 | $29.17 | $28.61 | $28.78 | $28.78 | 616,746 |
| 2016-07-14 | $29.47 | $29.59 | $28.71 | $28.79 | $28.79 | 1,701,855 |
| 2016-07-13 | $29.30 | $29.76 | $29.10 | $29.16 | $29.16 | 579,024 |
| 2016-07-12 | $28.83 | $29.50 | $28.75 | $29.34 | $29.34 | 714,203 |
| 2016-07-11 | $28.50 | $28.83 | $28.22 | $28.58 | $28.58 | 528,707 |
| 2016-07-08 | $27.25 | $28.23 | $27.25 | $28.18 | $28.18 | 1,307,973 |
| 2016-07-07 | $26.76 | $27.34 | $26.73 | $27.14 | $27.14 | 911,044 |
| 2016-07-06 | $26.46 | $27.17 | $26.32 | $26.62 | $26.62 | 684,385 |
| 2016-07-05 | $26.50 | $26.67 | $26.29 | $26.60 | $26.60 | 423,756 |
| 2016-07-01 | $26.35 | $27.03 | $26.31 | $26.80 | $26.80 | 772,172 |
| 2016-06-30 | $26.14 | $26.49 | $25.93 | $26.38 | $26.38 | 981,178 |
| 2016-06-29 | $25.18 | $25.97 | $24.98 | $25.92 | $25.92 | 672,975 |
| 2016-06-28 | $24.61 | $25.13 | $24.51 | $24.91 | $24.91 | 915,687 |
| 2016-06-27 | $25.50 | $25.50 | $23.65 | $24.28 | $24.28 | 1,520,302 |
| 2016-06-24 | $26.34 | $27.09 | $25.96 | $26.00 | $26.00 | 4,621,043 |
| 2016-06-23 | $27.59 | $27.90 | $27.37 | $27.90 | $27.90 | 1,144,958 |
| 2016-06-22 | $27.50 | $27.73 | $26.90 | $27.27 | $27.27 | 730,010 |
| 2016-06-21 | $27.60 | $27.86 | $27.38 | $27.65 | $27.65 | 432,030 |
| 2016-06-20 | $27.32 | $27.88 | $27.13 | $27.51 | $27.51 | 666,926 |
| 2016-06-17 | $27.31 | $27.31 | $26.80 | $27.01 | $27.01 | 964,069 |
| 2016-06-16 | $27.28 | $27.40 | $26.82 | $27.19 | $27.19 | 734,353 |
| 2016-06-15 | $27.13 | $27.49 | $27.13 | $27.39 | $27.39 | 935,448 |
| 2016-06-14 | $26.97 | $27.29 | $26.84 | $27.19 | $27.19 | 803,977 |
| 2016-06-13 | $26.87 | $27.18 | $26.60 | $26.97 | $26.97 | 1,194,526 |
| 2016-06-10 | $26.70 | $26.95 | $26.38 | $26.90 | $26.90 | 1,056,684 |
| 2016-06-09 | $27.42 | $27.66 | $26.99 | $26.99 | $26.99 | 441,013 |
| 2016-06-08 | $27.19 | $28.00 | $27.16 | $27.74 | $27.74 | 1,124,290 |
| 2016-06-07 | $26.46 | $27.25 | $26.40 | $27.23 | $27.23 | 1,647,618 |
| 2016-06-06 | $26.11 | $26.37 | $25.63 | $26.37 | $26.37 | 1,027,972 |
| 2016-06-03 | $25.84 | $26.21 | $25.42 | $26.17 | $26.17 | 871,303 |
| 2016-06-02 | $25.52 | $26.05 | $25.45 | $25.89 | $25.89 | 1,400,732 |
| 2016-06-01 | $24.93 | $26.00 | $24.65 | $25.76 | $25.76 | 2,990,800 |
| 2016-05-31 | $24.40 | $24.55 | $24.16 | $24.49 | $24.49 | 1,057,707 |
| 2016-05-27 | $24.30 | $24.52 | $24.00 | $24.48 | $24.48 | 724,974 |
| 2016-05-26 | $24.22 | $24.61 | $24.18 | $24.49 | $24.49 | 684,180 |
| 2016-05-25 | $24.78 | $24.89 | $23.72 | $24.19 | $24.19 | 1,005,960 |
| 2016-05-24 | $24.48 | $25.09 | $24.25 | $24.69 | $24.69 | 1,550,166 |
| 2016-05-23 | $24.30 | $24.63 | $24.13 | $24.30 | $24.30 | 521,597 |
| 2016-05-20 | $23.45 | $24.37 | $23.35 | $24.36 | $24.36 | 726,224 |
| 2016-05-19 | $23.55 | $24.06 | $23.13 | $23.32 | $23.32 | 664,320 |
| 2016-05-18 | $22.99 | $23.90 | $22.97 | $23.59 | $23.59 | 832,919 |
| 2016-05-17 | $23.31 | $23.73 | $22.88 | $23.04 | $23.04 | 1,048,736 |
| 2016-05-16 | $23.37 | $23.69 | $23.25 | $23.34 | $23.34 | 1,017,084 |
| 2016-05-13 | $23.50 | $23.82 | $23.29 | $23.47 | $23.47 | 587,694 |
| 2016-05-12 | $23.95 | $24.17 | $23.17 | $23.66 | $23.66 | 816,619 |
| 2016-05-11 | $23.84 | $24.64 | $23.74 | $23.76 | $23.76 | 1,014,966 |
| 2016-05-10 | $24.00 | $24.11 | $23.59 | $23.92 | $23.92 | 786,501 |
| 2016-05-09 | $23.34 | $24.19 | $23.25 | $24.00 | $24.00 | 1,172,653 |
| 2016-05-06 | $22.99 | $23.54 | $22.48 | $23.44 | $23.44 | 1,112,411 |
| 2016-05-05 | $23.73 | $23.83 | $22.75 | $23.13 | $23.13 | 1,177,094 |
| 2016-05-04 | $24.32 | $26.00 | $23.50 | $23.67 | $23.67 | 3,535,194 |
| 2016-05-03 | $23.16 | $23.50 | $22.63 | $22.84 | $22.84 | 1,217,688 |
| 2016-05-02 | $22.79 | $23.50 | $22.79 | $23.50 | $23.50 | 977,809 |
| 2016-04-29 | $22.76 | $23.03 | $22.47 | $22.60 | $22.60 | 584,571 |
| 2016-04-28 | $22.73 | $23.63 | $22.56 | $22.69 | $22.69 | 903,257 |
| 2016-04-27 | $22.71 | $23.04 | $22.53 | $22.76 | $22.76 | 578,938 |
| 2016-04-26 | $22.95 | $23.20 | $22.74 | $22.92 | $22.92 | 543,955 |
| 2016-04-25 | $23.20 | $23.50 | $22.86 | $22.91 | $22.91 | 480,500 |
| 2016-04-22 | $23.45 | $23.77 | $22.78 | $23.18 | $23.18 | 843,414 |
| 2016-04-21 | $22.91 | $23.65 | $22.78 | $23.49 | $23.49 | 1,093,562 |
| 2016-04-20 | $21.46 | $22.69 | $21.37 | $22.63 | $22.63 | 783,922 |
| 2016-04-19 | $22.00 | $22.22 | $21.44 | $21.53 | $21.53 | 431,799 |
| 2016-04-18 | $21.50 | $22.21 | $21.43 | $21.99 | $21.99 | 366,990 |
| 2016-04-15 | $21.14 | $21.74 | $20.74 | $21.66 | $21.66 | 829,531 |
| 2016-04-14 | $21.68 | $21.68 | $21.18 | $21.26 | $21.26 | 356,300 |
| 2016-04-13 | $20.86 | $21.77 | $20.75 | $21.74 | $21.74 | 533,875 |
| 2016-04-12 | $20.98 | $20.98 | $20.26 | $20.66 | $20.66 | 544,944 |
| 2016-04-11 | $20.78 | $21.36 | $20.70 | $21.01 | $21.01 | 463,551 |
| 2016-04-08 | $20.98 | $21.58 | $20.57 | $20.69 | $20.69 | 728,591 |
| 2016-04-07 | $20.97 | $21.06 | $20.68 | $20.80 | $20.80 | 453,413 |
| 2016-04-06 | $21.16 | $21.27 | $20.84 | $21.06 | $21.06 | 358,769 |
| 2016-04-05 | $21.14 | $21.31 | $20.81 | $21.10 | $21.10 | 354,201 |
| 2016-04-04 | $20.99 | $22.00 | $20.89 | $21.30 | $21.30 | 745,009 |
| 2016-04-01 | $20.75 | $21.03 | $20.42 | $21.00 | $21.00 | 838,421 |
| 2016-03-31 | $20.68 | $20.95 | $20.36 | $20.93 | $20.93 | 932,903 |
| 2016-03-30 | $20.56 | $20.98 | $20.48 | $20.74 | $20.74 | 571,978 |
| 2016-03-29 | $19.62 | $20.56 | $19.60 | $20.50 | $20.50 | 628,135 |
| 2016-03-28 | $19.78 | $19.86 | $19.16 | $19.62 | $19.62 | 576,767 |
| 2016-03-24 | $19.50 | $19.60 | $18.98 | $19.52 | $19.52 | 701,066 |
| 2016-03-23 | $20.05 | $20.05 | $19.51 | $19.64 | $19.64 | 753,477 |
| 2016-03-22 | $19.94 | $20.55 | $19.82 | $20.14 | $20.14 | 586,119 |
| 2016-03-21 | $20.00 | $20.20 | $19.74 | $20.07 | $20.07 | 418,867 |
| 2016-03-18 | $19.92 | $20.23 | $19.81 | $20.09 | $20.09 | 1,028,222 |
| 2016-03-17 | $19.46 | $19.80 | $19.06 | $19.77 | $19.77 | 943,857 |
| 2016-03-16 | $19.07 | $19.63 | $18.93 | $19.53 | $19.53 | 747,903 |
| 2016-03-15 | $19.85 | $19.87 | $18.71 | $19.15 | $19.15 | 1,169,684 |
| 2016-03-14 | $20.03 | $20.21 | $19.89 | $20.06 | $20.06 | 459,673 |
| 2016-03-11 | $20.12 | $20.44 | $19.92 | $20.09 | $20.09 | 906,883 |
| 2016-03-10 | $20.49 | $20.81 | $19.67 | $19.98 | $19.98 | 1,099,394 |
| 2016-03-09 | $19.97 | $20.28 | $19.79 | $20.26 | $20.26 | 782,152 |
| 2016-03-08 | $20.18 | $20.30 | $19.75 | $20.01 | $20.01 | 834,236 |
| 2016-03-07 | $19.66 | $20.34 | $19.50 | $20.25 | $20.25 | 1,001,368 |
| 2016-03-04 | $19.52 | $19.85 | $19.01 | $19.83 | $19.83 | 925,886 |
| 2016-03-03 | $19.49 | $19.53 | $18.96 | $19.46 | $19.46 | 862,270 |
| 2016-03-02 | $19.30 | $19.69 | $19.00 | $19.36 | $19.36 | 702,468 |
| 2016-03-01 | $18.62 | $19.42 | $18.52 | $19.30 | $19.30 | 1,921,409 |
| 2016-02-29 | $18.50 | $18.79 | $18.30 | $18.30 | $18.30 | 1,146,436 |
| 2016-02-26 | $18.42 | $18.85 | $18.16 | $18.55 | $18.55 | 1,094,069 |
| 2016-02-25 | $17.92 | $18.44 | $17.44 | $18.35 | $18.35 | 2,083,060 |
| 2016-02-24 | $17.21 | $18.20 | $17.00 | $18.18 | $18.18 | 940,381 |
| 2016-02-23 | $17.72 | $17.89 | $17.38 | $17.49 | $17.49 | 1,168,012 |
| 2016-02-22 | $17.14 | $17.86 | $16.89 | $17.79 | $17.79 | 872,119 |
| 2016-02-19 | $16.96 | $17.15 | $16.39 | $17.11 | $17.11 | 1,500,206 |
| 2016-02-18 | $17.50 | $17.53 | $16.64 | $16.96 | $16.96 | 1,666,222 |
| 2016-02-17 | $16.39 | $17.65 | $15.09 | $17.45 | $17.45 | 3,739,497 |
| 2016-02-16 | $16.04 | $16.15 | $15.48 | $15.91 | $15.91 | 1,622,625 |
| 2016-02-12 | $15.51 | $15.91 | $15.28 | $15.83 | $15.83 | 1,183,108 |
| 2016-02-11 | $15.18 | $15.85 | $14.83 | $15.43 | $15.43 | 1,390,811 |
| 2016-02-10 | $14.93 | $16.00 | $14.88 | $15.49 | $15.49 | 1,319,345 |
| 2016-02-09 | $14.98 | $16.68 | $14.39 | $14.77 | $14.77 | 2,540,004 |
| 2016-02-08 | $16.03 | $16.03 | $14.55 | $15.01 | $15.01 | 2,652,765 |
| 2016-02-05 | $20.50 | $20.68 | $16.59 | $16.98 | $16.98 | 4,055,414 |
| 2016-02-04 | $21.40 | $21.75 | $20.70 | $21.05 | $21.05 | 634,506 |
| 2016-02-03 | $21.26 | $21.51 | $20.52 | $21.44 | $21.44 | 880,889 |
| 2016-02-02 | $21.83 | $22.08 | $21.10 | $21.23 | $21.23 | 1,057,178 |
| 2016-02-01 | $21.76 | $22.22 | $21.34 | $22.03 | $22.03 | 632,038 |
| 2016-01-29 | $21.31 | $22.12 | $21.28 | $22.01 | $22.01 | 847,231 |
| 2016-01-28 | $21.59 | $21.85 | $20.75 | $21.26 | $21.26 | 885,228 |
| 2016-01-27 | $22.09 | $22.22 | $21.38 | $21.72 | $21.72 | 730,193 |
| 2016-01-26 | $22.51 | $22.62 | $22.00 | $22.19 | $22.19 | 615,320 |
| 2016-01-25 | $23.16 | $23.16 | $22.38 | $22.48 | $22.48 | 624,044 |
| 2016-01-22 | $23.74 | $23.87 | $23.12 | $23.23 | $23.23 | 514,156 |
| 2016-01-21 | $23.17 | $24.49 | $23.17 | $23.41 | $23.41 | 906,118 |
| 2016-01-20 | $22.20 | $23.28 | $21.03 | $23.12 | $23.12 | 1,040,926 |
| 2016-01-19 | $23.27 | $23.32 | $22.10 | $22.60 | $22.60 | 689,867 |
| 2016-01-15 | $23.19 | $23.42 | $22.32 | $23.10 | $23.10 | 993,945 |
| 2016-01-14 | $23.42 | $24.32 | $22.60 | $23.94 | $23.94 | 938,242 |
| 2016-01-13 | $24.52 | $24.63 | $22.94 | $23.33 | $23.33 | 675,369 |
| 2016-01-12 | $23.90 | $24.53 | $23.65 | $24.13 | $24.13 | 691,948 |
| 2016-01-11 | $23.77 | $23.83 | $23.22 | $23.65 | $23.65 | 604,508 |
| 2016-01-08 | $24.51 | $24.69 | $23.52 | $23.66 | $23.66 | 791,304 |
| 2016-01-07 | $24.99 | $25.01 | $24.04 | $24.41 | $24.41 | 880,990 |
| 2016-01-06 | $25.35 | $25.69 | $25.03 | $25.31 | $25.31 | 979,255 |
| 2016-01-05 | $26.00 | $26.28 | $25.46 | $25.68 | $25.68 | 854,535 |
| 2016-01-04 | $25.97 | $26.22 | $25.04 | $26.06 | $26.06 | 996,093 |
| 2015-12-31 | $26.44 | $26.80 | $26.06 | $26.44 | $26.44 | 662,454 |
| 2015-12-30 | $26.53 | $26.71 | $26.22 | $26.51 | $26.51 | 433,707 |
| 2015-12-29 | $26.68 | $26.71 | $26.32 | $26.63 | $26.63 | 380,977 |
| 2015-12-28 | $26.42 | $26.67 | $26.32 | $26.58 | $26.58 | 505,471 |
| 2015-12-24 | $26.47 | $26.61 | $26.22 | $26.54 | $26.54 | 256,993 |
| 2015-12-23 | $26.07 | $26.70 | $25.99 | $26.49 | $26.49 | 579,429 |
| 2015-12-22 | $25.72 | $26.13 | $25.57 | $26.00 | $26.00 | 404,513 |
| 2015-12-21 | $25.52 | $25.83 | $25.24 | $25.66 | $25.66 | 519,185 |
| 2015-12-18 | $25.95 | $26.15 | $25.38 | $25.40 | $25.40 | 1,248,341 |
| 2015-12-17 | $26.16 | $26.30 | $25.80 | $25.97 | $25.97 | 491,331 |
| 2015-12-16 | $25.91 | $26.18 | $25.69 | $26.10 | $26.10 | 741,515 |
| 2015-12-15 | $26.07 | $26.10 | $25.29 | $25.69 | $25.69 | 1,272,241 |
| 2015-12-14 | $26.53 | $27.00 | $25.86 | $26.13 | $26.13 | 783,913 |
| 2015-12-11 | $27.12 | $27.12 | $26.15 | $26.58 | $26.58 | 945,768 |
| 2015-12-10 | $27.01 | $27.39 | $26.85 | $27.25 | $27.25 | 840,696 |
| 2015-12-09 | $27.02 | $27.34 | $26.75 | $27.00 | $27.00 | 860,032 |
| 2015-12-08 | $26.53 | $27.28 | $26.32 | $26.93 | $26.93 | 1,084,943 |
| 2015-12-07 | $27.25 | $27.53 | $26.77 | $26.92 | $26.92 | 634,061 |
| 2015-12-04 | $26.47 | $27.54 | $26.43 | $27.33 | $27.33 | 1,257,712 |
| 2015-12-03 | $26.79 | $27.42 | $26.26 | $26.46 | $26.46 | 1,369,596 |
| 2015-12-02 | $25.82 | $26.87 | $25.62 | $26.65 | $26.65 | 1,358,734 |
| 2015-12-01 | $25.65 | $25.94 | $25.40 | $25.82 | $25.82 | 665,689 |
| 2015-11-30 | $25.62 | $25.79 | $25.28 | $25.61 | $25.61 | 526,269 |
| 2015-11-27 | $25.85 | $25.88 | $25.45 | $25.51 | $25.51 | 189,883 |
| 2015-11-25 | $25.63 | $25.94 | $25.42 | $25.88 | $25.88 | 573,547 |
| 2015-11-24 | $24.89 | $25.71 | $24.68 | $25.63 | $25.63 | 779,610 |
| 2015-11-23 | $24.90 | $25.10 | $24.59 | $24.86 | $24.86 | 766,938 |
| 2015-11-20 | $25.74 | $25.74 | $24.82 | $24.94 | $24.94 | 726,694 |
| 2015-11-19 | $24.80 | $26.07 | $24.50 | $25.73 | $25.73 | 2,751,094 |
| 2015-11-18 | $23.94 | $24.90 | $23.65 | $24.90 | $24.90 | 1,554,756 |
| 2015-11-17 | $23.00 | $24.00 | $22.86 | $23.98 | $23.98 | 1,116,356 |
| 2015-11-16 | $22.22 | $23.12 | $22.22 | $22.98 | $22.98 | 583,038 |
| 2015-11-13 | $23.33 | $23.33 | $22.63 | $22.64 | $22.64 | 505,010 |
| 2015-11-12 | $23.74 | $23.99 | $23.48 | $23.50 | $23.50 | 363,552 |
| 2015-11-11 | $23.47 | $24.05 | $23.31 | $23.99 | $23.99 | 1,037,378 |
| 2015-11-10 | $23.37 | $23.50 | $23.03 | $23.42 | $23.42 | 438,259 |
| 2015-11-09 | $22.90 | $23.60 | $22.81 | $23.38 | $23.38 | 1,014,235 |
| 2015-11-06 | $22.51 | $22.98 | $22.06 | $22.96 | $22.96 | 810,246 |
| 2015-11-05 | $22.48 | $23.16 | $22.48 | $22.68 | $22.68 | 1,062,985 |
| 2015-11-04 | $23.11 | $24.16 | $22.67 | $22.89 | $22.89 | 3,656,344 |
| 2015-11-03 | $20.78 | $21.19 | $20.38 | $21.06 | $21.06 | 881,886 |
| 2015-11-02 | $20.19 | $20.98 | $20.04 | $20.79 | $20.79 | 578,473 |
| 2015-10-30 | $19.61 | $20.25 | $19.40 | $20.12 | $20.12 | 434,652 |
| 2015-10-29 | $19.59 | $19.84 | $19.36 | $19.62 | $19.62 | 541,670 |
| 2015-10-28 | $19.64 | $19.77 | $19.31 | $19.65 | $19.65 | 444,371 |
| 2015-10-27 | $19.87 | $19.96 | $19.32 | $19.60 | $19.60 | 518,292 |
| 2015-10-26 | $19.91 | $20.16 | $19.87 | $19.93 | $19.93 | 441,707 |
| 2015-10-23 | $19.90 | $20.02 | $19.32 | $19.89 | $19.89 | 559,652 |
| 2015-10-22 | $19.23 | $19.78 | $19.13 | $19.76 | $19.76 | 427,641 |
| 2015-10-21 | $20.28 | $20.30 | $19.10 | $19.15 | $19.15 | 536,586 |
| 2015-10-20 | $20.28 | $20.48 | $19.86 | $20.24 | $20.24 | 298,975 |
| 2015-10-19 | $20.39 | $20.71 | $20.03 | $20.36 | $20.36 | 227,002 |
| 2015-10-16 | $19.81 | $20.48 | $19.81 | $20.45 | $20.45 | 481,062 |
| 2015-10-15 | $19.38 | $19.78 | $18.75 | $19.71 | $19.71 | 602,455 |
| 2015-10-14 | $20.45 | $20.45 | $19.43 | $19.53 | $19.53 | 661,814 |
| 2015-10-13 | $21.02 | $21.32 | $20.22 | $20.29 | $20.29 | 388,922 |
| 2015-10-12 | $20.58 | $21.07 | $20.37 | $21.03 | $21.03 | 492,708 |
| 2015-10-09 | $20.21 | $20.68 | $19.99 | $20.66 | $20.66 | 524,008 |
| 2015-10-08 | $20.15 | $20.33 | $19.84 | $20.14 | $20.14 | 316,619 |
| 2015-10-07 | $20.20 | $20.25 | $19.69 | $20.20 | $20.20 | 365,042 |
| 2015-10-06 | $20.31 | $20.46 | $19.83 | $20.06 | $20.06 | 370,799 |
| 2015-10-05 | $20.93 | $20.99 | $20.02 | $20.40 | $20.40 | 531,169 |
| 2015-10-02 | $19.92 | $20.81 | $19.59 | $20.81 | $20.81 | 424,703 |
| 2015-10-01 | $19.78 | $20.30 | $19.46 | $20.12 | $20.12 | 431,682 |
| 2015-09-30 | $19.82 | $19.84 | $19.32 | $19.71 | $19.71 | 431,737 |
| 2015-09-29 | $20.22 | $20.29 | $19.48 | $19.63 | $19.63 | 353,013 |
| 2015-09-28 | $20.61 | $20.72 | $20.05 | $20.22 | $20.22 | 444,714 |
| 2015-09-25 | $21.33 | $21.37 | $20.49 | $20.61 | $20.61 | 395,490 |
| 2015-09-24 | $21.21 | $21.37 | $20.78 | $21.28 | $21.28 | 356,242 |
| 2015-09-23 | $21.55 | $21.67 | $21.25 | $21.39 | $21.39 | 179,710 |
| 2015-09-22 | $21.79 | $21.84 | $21.26 | $21.46 | $21.46 | 275,890 |
| 2015-09-21 | $21.67 | $21.84 | $21.38 | $21.74 | $21.74 | 483,134 |
| 2015-09-18 | $21.50 | $21.83 | $21.39 | $21.70 | $21.70 | 896,483 |
| 2015-09-17 | $21.30 | $21.83 | $21.12 | $21.74 | $21.74 | 860,814 |
| 2015-09-16 | $21.42 | $21.45 | $20.92 | $21.26 | $21.26 | 775,163 |
| 2015-09-15 | $21.60 | $21.79 | $21.37 | $21.39 | $21.39 | 468,946 |
| 2015-09-14 | $21.68 | $21.75 | $21.12 | $21.61 | $21.61 | 402,439 |
| 2015-09-11 | $21.55 | $21.76 | $21.33 | $21.74 | $21.74 | 514,704 |
| 2015-09-10 | $21.31 | $21.81 | $21.17 | $21.36 | $21.36 | 594,966 |
| 2015-09-09 | $21.42 | $21.42 | $20.55 | $20.60 | $20.60 | 428,919 |
| 2015-09-08 | $20.98 | $21.36 | $20.89 | $21.33 | $21.33 | 586,964 |
| 2015-09-04 | $20.21 | $21.11 | $20.21 | $20.75 | $20.75 | 497,936 |
| 2015-09-03 | $20.27 | $20.44 | $20.06 | $20.39 | $20.39 | 575,308 |
Zendesk Inc (ZEN) News Headlines
Recent Zendesk Inc (ZEN) News
Similar Companies to Zendesk Inc (ZEN) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |